32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 3 | 20230919 | 190200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20230919 | 190100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20230919 | 190000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20230919 | 185900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20230919 | 185800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20230919 | 185700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20230919 | 185600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20230919 | 185500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20230919 | 185400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20230919 | 185300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20230919 | 185200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20230919 | 185100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20230919 | 185000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20230919 | 184900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20230919 | 184800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20230919 | 184700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20230919 | 184600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20230919 | 184500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20230919 | 184400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20230919 | 184300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20230919 | 184200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20230919 | 184100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20230919 | 184000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20230919 | 183900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20230919 | 183800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20230919 | 183700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20230919 | 183600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20230919 | 183500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20230919 | 183400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20230919 | 183300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 33 | 20230919 | 183200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20230919 | 183100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20230919 | 183000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20230919 | 182900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20230919 | 182800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20230919 | 182700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20230919 | 182600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20230919 | 182500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20230919 | 182400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20230919 | 182300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20230919 | 182200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20230919 | 182100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20230919 | 182000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20230919 | 181900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20230919 | 181800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20230919 | 181700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20230919 | 181600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20230919 | 181500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20230919 | 181400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20230919 | 181300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20230919 | 181200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20230919 | 181100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20230919 | 181000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20230919 | 180900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20230919 | 180800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20230919 | 180700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20230919 | 180600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20230919 | 180500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20230919 | 180400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20230919 | 180300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 63 | 20230919 | 180200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20230919 | 180100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20230919 | 180000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20230919 | 175900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20230919 | 175800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20230919 | 175700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20230919 | 175600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20230919 | 175500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20230919 | 175400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20230919 | 175300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20230919 | 175200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20230919 | 175100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20230919 | 175000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20230919 | 174900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20230919 | 174800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20230919 | 174700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20230919 | 174600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20230919 | 174500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20230919 | 174400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20230919 | 174300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20230919 | 174200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20230919 | 174100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20230919 | 174000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20230919 | 173900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20230919 | 173800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20230919 | 173700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20230919 | 173600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20230919 | 173500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20230919 | 173400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20230919 | 173300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 93 | 20230919 | 173200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20230919 | 173100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20230919 | 173000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20230919 | 172900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20230919 | 172800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20230919 | 172700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20230919 | 172600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20230919 | 172500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20230919 | 172400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20230919 | 172300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20230919 | 172200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20230919 | 172100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20230919 | 172000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20230919 | 171900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20230919 | 171800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20230919 | 171700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20230919 | 171600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20230919 | 171500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20230919 | 171400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20230919 | 171300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20230919 | 171200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20230919 | 171100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20230919 | 171000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20230919 | 170900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20230919 | 170800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20230919 | 170700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20230919 | 170600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20230919 | 170500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20230919 | 170400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20230919 | 170300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 123 | 20230919 | 170200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20230919 | 170100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20230919 | 170000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20230919 | 165900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20230919 | 165800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20230919 | 165700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20230919 | 165600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20230919 | 165500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20230919 | 165400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20230919 | 165300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20230919 | 165200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20230919 | 165100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20230919 | 165000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20230919 | 164900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20230919 | 164800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20230919 | 164700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20230919 | 164600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20230919 | 164500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20230919 | 164400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20230919 | 164300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20230919 | 164200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20230919 | 164100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20230919 | 164000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20230919 | 163900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20230919 | 163800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20230919 | 163700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20230919 | 163600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20230919 | 163500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20230919 | 163400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20230919 | 163300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 153 | 20230919 | 163200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20230919 | 163100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20230919 | 163000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20230919 | 162900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20230919 | 162800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20230919 | 162700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20230919 | 162600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20230919 | 162500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20230919 | 162400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20230919 | 162300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20230919 | 162200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20230919 | 162100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20230919 | 162000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20230919 | 161900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20230919 | 161800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20230919 | 161700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20230919 | 161600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20230919 | 161500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20230919 | 161400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20230919 | 161300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20230919 | 161200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20230919 | 161100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20230919 | 161000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20230919 | 160900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20230919 | 160800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20230919 | 160700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20230919 | 160600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20230919 | 160500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20230919 | 160400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20230919 | 160300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 183 | 20230919 | 160200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20230919 | 160100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20230919 | 160000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20230919 | 155900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20230919 | 155800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20230919 | 155700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20230919 | 155600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20230919 | 155500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20230919 | 155400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20230919 | 155300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20230919 | 155200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20230919 | 155100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20230919 | 155000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20230919 | 154900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20230919 | 154800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20230919 | 154700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20230919 | 154600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20230919 | 154500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20230919 | 154400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20230919 | 154300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20230919 | 154200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20230919 | 154100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20230919 | 154000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20230919 | 153900 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20230919 | 153800 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20230919 | 153700 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20230919 | 153600 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20230919 | 153500 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20230919 | 153400 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20230919 | 153300 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 213 | 20230919 | 153200 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20230919 | 153100 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20230919 | 153000 | 2599116610 | 13900 | 13900 | 13900 | 13900 | 2773 |
| 216 | 20230919 | 152900 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 217 | 20230919 | 152800 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 218 | 20230919 | 152700 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 219 | 20230919 | 152600 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 220 | 20230919 | 152500 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 221 | 20230919 | 152400 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 222 | 20230919 | 152300 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 223 | 20230919 | 152200 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 224 | 20230919 | 152100 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 225 | 20230919 | 152000 | 2560571910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 226 | 20230919 | 151900 | 2560571910 | 13930 | 13920 | 13940 | 13920 | 159 |
| 227 | 20230919 | 151800 | 2558358480 | 13940 | 13940 | 13950 | 13940 | 89 |
| 228 | 20230919 | 151700 | 2557117780 | 13950 | 13960 | 13970 | 13950 | 1330 |
| 229 | 20230919 | 151600 | 2538550790 | 13970 | 13970 | 13970 | 13960 | 660 |
| 230 | 20230919 | 151500 | 2529334130 | 13970 | 13970 | 13970 | 13960 | 116 |
| 231 | 20230919 | 151400 | 2527714340 | 13970 | 13970 | 13970 | 13960 | 630 |
| 232 | 20230919 | 151300 | 2518914330 | 13920 | 13960 | 13970 | 13920 | 355 |
| 233 | 20230919 | 151200 | 2513960790 | 13960 | 13920 | 13960 | 13920 | 990 |
| 234 | 20230919 | 151100 | 2500166060 | 13920 | 13910 | 13920 | 13910 | 306 |
| 235 | 20230919 | 151000 | 2495907630 | 13910 | 13910 | 13910 | 13910 | 563 |
| 236 | 20230919 | 150900 | 2488076300 | 13910 | 13910 | 13910 | 13900 | 128 |
| 237 | 20230919 | 150800 | 2486297080 | 13900 | 13910 | 13910 | 13900 | 435 |
| 238 | 20230919 | 150700 | 2480250230 | 13910 | 13910 | 13910 | 13910 | 1 |
| 239 | 20230919 | 150600 | 2480236320 | 13910 | 13910 | 13910 | 13910 | 100 |
| 240 | 20230919 | 150500 | 2478845320 | 13910 | 13900 | 13910 | 13890 | 774 |
| 241 | 20230919 | 150400 | 2468087120 | 13900 | 13890 | 13900 | 13890 | 41 |
| 242 | 20230919 | 150300 | 2467517620 | 13900 | 13900 | 13900 | 13900 | 1 |
| 243 | 20230919 | 150200 | 2467503720 | 13900 | 13910 | 13910 | 13900 | 16 |
| 244 | 20230919 | 150100 | 2467281260 | 13890 | 13890 | 13890 | 13890 | 477 |
| 245 | 20230919 | 150000 | 2460655730 | 13880 | 13880 | 13880 | 13870 | 510 |
| 246 | 20230919 | 145900 | 2453577300 | 13870 | 13870 | 13870 | 13870 | 0 |
| 247 | 20230919 | 145800 | 2453577300 | 13870 | 13890 | 13890 | 13870 | 4 |
| 248 | 20230919 | 145700 | 2453521760 | 13870 | 13880 | 13880 | 13870 | 115 |
| 249 | 20230919 | 145600 | 2451926500 | 13880 | 13870 | 13890 | 13870 | 176 |
| 250 | 20230919 | 145500 | 2449483130 | 13870 | 13890 | 13890 | 13870 | 478 |
| 251 | 20230919 | 145400 | 2442849030 | 13890 | 13890 | 13890 | 13880 | 403 |
| 252 | 20230919 | 145300 | 2437255050 | 13890 | 13900 | 13900 | 13890 | 50 |
| 253 | 20230919 | 145200 | 2436560440 | 13890 | 13880 | 13890 | 13880 | 392 |
| 254 | 20230919 | 145100 | 2431118320 | 13880 | 13900 | 13900 | 13880 | 301 |
| 255 | 20230919 | 145000 | 2426936430 | 13900 | 13890 | 13910 | 13890 | 64 |
| 256 | 20230919 | 144900 | 2426047280 | 13900 | 13900 | 13900 | 13900 | 229 |
| 257 | 20230919 | 144800 | 2422864180 | 13900 | 13890 | 13900 | 13890 | 11 |
| 258 | 20230919 | 144700 | 2422711300 | 13880 | 13880 | 13890 | 13880 | 737 |
| 259 | 20230919 | 144600 | 2412479740 | 13890 | 13890 | 13890 | 13880 | 961 |
| 260 | 20230919 | 144500 | 2399137580 | 13890 | 13890 | 13890 | 13890 | 0 |
| 261 | 20230919 | 144400 | 2399137580 | 13890 | 13900 | 13900 | 13890 | 103 |
| 262 | 20230919 | 144300 | 2397706680 | 13890 | 13890 | 13890 | 13890 | 41 |
| 263 | 20230919 | 144200 | 2397137190 | 13900 | 13900 | 13900 | 13900 | 8 |
| 264 | 20230919 | 144100 | 2397025990 | 13890 | 13890 | 13890 | 13890 | 63 |
| 265 | 20230919 | 144000 | 2396150920 | 13890 | 13890 | 13890 | 13890 | 76 |
| 266 | 20230919 | 143900 | 2395095280 | 13890 | 13890 | 13890 | 13890 | 160 |
| 267 | 20230919 | 143800 | 2392872880 | 13890 | 13910 | 13910 | 13890 | 594 |
| 268 | 20230919 | 143700 | 2384615220 | 13920 | 13920 | 13920 | 13920 | 14 |
| 269 | 20230919 | 143600 | 2384420340 | 13910 | 13910 | 13910 | 13910 | 1 |
| 270 | 20230919 | 143500 | 2384406430 | 13910 | 13900 | 13910 | 13900 | 124 |
| 271 | 20230919 | 143400 | 2382682450 | 13910 | 13910 | 13910 | 13910 | 5 |
| 272 | 20230919 | 143300 | 2382612900 | 13910 | 13910 | 13910 | 13910 | 0 |
| 273 | 20230919 | 143200 | 2382612900 | 13910 | 13910 | 13910 | 13910 | 1 |
| 274 | 20230919 | 143100 | 2382598990 | 13910 | 13890 | 13910 | 13890 | 1159 |
| 275 | 20230919 | 143000 | 2366490220 | 13890 | 13900 | 13900 | 13890 | 139 |
| 276 | 20230919 | 142900 | 2364558210 | 13900 | 13900 | 13900 | 13900 | 37 |
| 277 | 20230919 | 142800 | 2364043910 | 13920 | 13920 | 13920 | 13920 | 51 |
| 278 | 20230919 | 142700 | 2363333990 | 13900 | 13890 | 13900 | 13890 | 481 |
| 279 | 20230919 | 142600 | 2356650920 | 13890 | 13890 | 13890 | 13880 | 158 |
| 280 | 20230919 | 142500 | 2354456670 | 13900 | 13890 | 13900 | 13890 | 276 |
| 281 | 20230919 | 142400 | 2350621620 | 13880 | 13880 | 13900 | 13880 | 267 |
| 282 | 20230919 | 142300 | 2346913610 | 13890 | 13920 | 13920 | 13880 | 2847 |
| 283 | 20230919 | 142200 | 2307332480 | 13920 | 13920 | 13920 | 13920 | 253 |
| 284 | 20230919 | 142100 | 2303810720 | 13920 | 13920 | 13920 | 13920 | 147 |
| 285 | 20230919 | 142000 | 2301764480 | 13920 | 13920 | 13920 | 13920 | 39 |
| 286 | 20230919 | 141900 | 2301221600 | 13930 | 13920 | 13930 | 13920 | 40 |
| 287 | 20230919 | 141800 | 2300664770 | 13920 | 13920 | 13920 | 13920 | 173 |
| 288 | 20230919 | 141700 | 2298256610 | 13920 | 13940 | 13940 | 13920 | 782 |
| 289 | 20230919 | 141600 | 2287362990 | 13940 | 13940 | 13940 | 13940 | 619 |
| 290 | 20230919 | 141500 | 2278734130 | 13950 | 13950 | 13950 | 13940 | 570 |
| 291 | 20230919 | 141400 | 2270783000 | 13960 | 13960 | 13960 | 13950 | 260 |
| 292 | 20230919 | 141300 | 2267153410 | 13970 | 13970 | 13970 | 13960 | 230 |
| 293 | 20230919 | 141200 | 2263941560 | 13970 | 13970 | 13970 | 13960 | 186 |
| 294 | 20230919 | 141100 | 2261343900 | 13960 | 13970 | 13970 | 13960 | 97 |
| 295 | 20230919 | 141000 | 2259989180 | 13960 | 13970 | 13970 | 13960 | 305 |
| 296 | 20230919 | 140900 | 2255728700 | 13970 | 13970 | 13970 | 13970 | 72 |
| 297 | 20230919 | 140800 | 2254722860 | 13970 | 13990 | 13990 | 13970 | 47 |
| 298 | 20230919 | 140700 | 2254066070 | 13990 | 13990 | 13990 | 13990 | 172 |
| 299 | 20230919 | 140600 | 2251659790 | 14000 | 13920 | 14000 | 13920 | 2423 |
| 300 | 20230919 | 140500 | 2217813990 | 13910 | 13930 | 13930 | 13910 | 830 |
| 301 | 20230919 | 140400 | 2206263020 | 13920 | 13920 | 13930 | 13920 | 252 |
| 302 | 20230919 | 140300 | 2202754080 | 13930 | 13920 | 13930 | 13920 | 361 |
| 303 | 20230919 | 140200 | 2197728750 | 13920 | 13940 | 13940 | 13920 | 518 |
| 304 | 20230919 | 140100 | 2190512980 | 13920 | 13930 | 13930 | 13920 | 40 |
| 305 | 20230919 | 140000 | 2189956150 | 13930 | 13930 | 13930 | 13930 | 301 |
| 306 | 20230919 | 135900 | 2185763220 | 13930 | 13920 | 13930 | 13920 | 38 |
| 307 | 20230919 | 135800 | 2185234250 | 13930 | 13920 | 13930 | 13920 | 36 |
| 308 | 20230919 | 135700 | 2184733090 | 13920 | 13910 | 13920 | 13910 | 133 |
| 309 | 20230919 | 135600 | 2182882490 | 13940 | 13910 | 13940 | 13910 | 30 |
| 310 | 20230919 | 135500 | 2182465160 | 13910 | 13910 | 13910 | 13910 | 101 |
| 311 | 20230919 | 135400 | 2181060250 | 13910 | 13910 | 13910 | 13910 | 202 |
| 312 | 20230919 | 135300 | 2178250430 | 13900 | 13900 | 13900 | 13900 | 37 |
| 313 | 20230919 | 135200 | 2177736130 | 13900 | 13890 | 13900 | 13890 | 300 |
| 314 | 20230919 | 135100 | 2173566790 | 13900 | 13900 | 13900 | 13900 | 107 |
| 315 | 20230919 | 135000 | 2172079490 | 13890 | 13890 | 13890 | 13890 | 137 |
| 316 | 20230919 | 134900 | 2170176560 | 13890 | 13900 | 13900 | 13890 | 150 |
| 317 | 20230919 | 134800 | 2168092060 | 13900 | 13890 | 13900 | 13890 | 131 |
| 318 | 20230919 | 134700 | 2166272290 | 13890 | 13900 | 13900 | 13890 | 81 |
| 319 | 20230919 | 134600 | 2165146680 | 13890 | 13900 | 13900 | 13890 | 125 |
| 320 | 20230919 | 134500 | 2163409550 | 13890 | 13890 | 13890 | 13890 | 0 |
| 321 | 20230919 | 134400 | 2163409550 | 13890 | 13890 | 13890 | 13890 | 37 |
| 322 | 20230919 | 134300 | 2162895620 | 13890 | 13900 | 13900 | 13890 | 68 |
| 323 | 20230919 | 134200 | 2161950800 | 13910 | 13900 | 13910 | 13900 | 224 |
| 324 | 20230919 | 134100 | 2158836760 | 13900 | 13890 | 13900 | 13880 | 409 |
| 325 | 20230919 | 134000 | 2153153230 | 13890 | 13890 | 13890 | 13890 | 89 |
| 326 | 20230919 | 133900 | 2151917020 | 13880 | 13870 | 13880 | 13870 | 981 |
| 327 | 20230919 | 133800 | 2138301500 | 13880 | 13880 | 13880 | 13880 | 564 |
| 328 | 20230919 | 133700 | 2130473180 | 13870 | 13870 | 13870 | 13870 | 40 |
| 329 | 20230919 | 133600 | 2129918380 | 13880 | 13880 | 13880 | 13880 | 2 |
| 330 | 20230919 | 133500 | 2129890620 | 13870 | 13860 | 13870 | 13860 | 408 |
| 331 | 20230919 | 133400 | 2124231950 | 13860 | 13860 | 13860 | 13860 | 114 |
| 332 | 20230919 | 133300 | 2122651910 | 13870 | 13870 | 13870 | 13870 | 74 |
| 333 | 20230919 | 133200 | 2121625530 | 13870 | 13860 | 13870 | 13860 | 133 |
| 334 | 20230919 | 133100 | 2119781960 | 13870 | 13870 | 13870 | 13870 | 160 |
| 335 | 20230919 | 133000 | 2117562760 | 13870 | 13870 | 13880 | 13870 | 184 |
| 336 | 20230919 | 132900 | 2115010630 | 13870 | 13860 | 13870 | 13860 | 96 |
| 337 | 20230919 | 132800 | 2113679810 | 13860 | 13870 | 13870 | 13860 | 48 |
| 338 | 20230919 | 132700 | 2113014430 | 13870 | 13860 | 13870 | 13860 | 487 |
| 339 | 20230919 | 132600 | 2106260500 | 13860 | 13860 | 13860 | 13860 | 143 |
| 340 | 20230919 | 132500 | 2104278520 | 13860 | 13860 | 13870 | 13860 | 435 |
| 341 | 20230919 | 132400 | 2098246280 | 13860 | 13870 | 13870 | 13860 | 347 |
| 342 | 20230919 | 132300 | 2093436820 | 13870 | 13860 | 13870 | 13860 | 217 |
| 343 | 20230919 | 132200 | 2090428030 | 13870 | 13870 | 13870 | 13860 | 168 |
| 344 | 20230919 | 132100 | 2088099230 | 13870 | 13870 | 13870 | 13870 | 274 |
| 345 | 20230919 | 132000 | 2084298850 | 13870 | 13880 | 13880 | 13860 | 79 |
| 346 | 20230919 | 131900 | 2083203160 | 13860 | 13870 | 13870 | 13860 | 538 |
| 347 | 20230919 | 131800 | 2075741480 | 13870 | 13870 | 13870 | 13870 | 106 |
| 348 | 20230919 | 131700 | 2074271260 | 13870 | 13890 | 13890 | 13870 | 688 |
| 349 | 20230919 | 131600 | 2064722180 | 13890 | 13880 | 13890 | 13880 | 269 |
| 350 | 20230919 | 131500 | 2060988450 | 13880 | 13880 | 13880 | 13870 | 1748 |
| 351 | 20230919 | 131400 | 2036726230 | 13880 | 13880 | 13880 | 13870 | 1248 |
| 352 | 20230919 | 131300 | 2019405740 | 13880 | 13880 | 13880 | 13880 | 1819 |
| 353 | 20230919 | 131200 | 1994158020 | 13880 | 13870 | 13880 | 13870 | 674 |
| 354 | 20230919 | 131100 | 1984806980 | 13880 | 13870 | 13880 | 13870 | 113 |
| 355 | 20230919 | 131000 | 1983239440 | 13880 | 13880 | 13880 | 13870 | 482 |
| 356 | 20230919 | 130900 | 1976549940 | 13880 | 13890 | 13890 | 13880 | 327 |
| 357 | 20230919 | 130800 | 1972010980 | 13880 | 13890 | 13890 | 13880 | 223 |
| 358 | 20230919 | 130700 | 1968913890 | 13890 | 13880 | 13890 | 13880 | 1185 |
| 359 | 20230919 | 130600 | 1952460410 | 13880 | 13890 | 13890 | 13880 | 1706 |
| 360 | 20230919 | 130500 | 1928779090 | 13900 | 13900 | 13900 | 13890 | 1114 |
| 361 | 20230919 | 130400 | 1913302010 | 13900 | 13900 | 13900 | 13900 | 0 |
| 362 | 20230919 | 130300 | 1913302010 | 13900 | 13910 | 13910 | 13900 | 879 |
| 363 | 20230919 | 130200 | 1901083370 | 13910 | 13910 | 13910 | 13910 | 1322 |
| 364 | 20230919 | 130100 | 1882694350 | 13910 | 13920 | 13940 | 13910 | 2609 |
| 365 | 20230919 | 130000 | 1846378580 | 13940 | 13940 | 13940 | 13940 | 1 |
| 366 | 20230919 | 125900 | 1846364640 | 13920 | 13930 | 13930 | 13920 | 139 |
| 367 | 20230919 | 125800 | 1844428750 | 13930 | 13930 | 13930 | 13920 | 474 |
| 368 | 20230919 | 125700 | 1837826290 | 13930 | 13930 | 13930 | 13930 | 163 |
| 369 | 20230919 | 125600 | 1835555700 | 13930 | 13930 | 13930 | 13920 | 372 |
| 370 | 20230919 | 125500 | 1830374410 | 13930 | 13920 | 13930 | 13920 | 177 |
| 371 | 20230919 | 125400 | 1827909560 | 13920 | 13920 | 13920 | 13920 | 38 |
| 372 | 20230919 | 125300 | 1827380600 | 13920 | 13920 | 13920 | 13920 | 41 |
| 373 | 20230919 | 125200 | 1826809880 | 13920 | 13920 | 13920 | 13920 | 66 |
| 374 | 20230919 | 125100 | 1825891160 | 13920 | 13910 | 13920 | 13910 | 985 |
| 375 | 20230919 | 125000 | 1812180720 | 13910 | 13910 | 13920 | 13910 | 48 |
| 376 | 20230919 | 124900 | 1811512990 | 13910 | 13910 | 13910 | 13910 | 38 |
| 377 | 20230919 | 124800 | 1810984410 | 13910 | 13910 | 13910 | 13910 | 29 |
| 378 | 20230919 | 124700 | 1810581020 | 13910 | 13910 | 13910 | 13910 | 38 |
| 379 | 20230919 | 124600 | 1810052440 | 13920 | 13920 | 13920 | 13920 | 329 |
| 380 | 20230919 | 124500 | 1805472760 | 13920 | 13930 | 13930 | 13920 | 570 |
| 381 | 20230919 | 124400 | 1797538290 | 13930 | 13940 | 13940 | 13930 | 792 |
| 382 | 20230919 | 124300 | 1786505420 | 13930 | 13940 | 13940 | 13930 | 124 |
| 383 | 20230919 | 124200 | 1784778070 | 13940 | 13940 | 13940 | 13930 | 39 |
| 384 | 20230919 | 124100 | 1784234750 | 13930 | 13930 | 13930 | 13930 | 38 |
| 385 | 20230919 | 124000 | 1783705410 | 13930 | 13930 | 13930 | 13930 | 130 |
| 386 | 20230919 | 123900 | 1781894510 | 13930 | 13940 | 13940 | 13930 | 146 |
| 387 | 20230919 | 123800 | 1779859560 | 13930 | 13940 | 13940 | 13930 | 40 |
| 388 | 20230919 | 123700 | 1779302340 | 13940 | 13940 | 13940 | 13940 | 1 |
| 389 | 20230919 | 123600 | 1779288400 | 13930 | 13930 | 13940 | 13930 | 282 |
| 390 | 20230919 | 123500 | 1775359460 | 13930 | 13930 | 13930 | 13930 | 28 |
| 391 | 20230919 | 123400 | 1774969420 | 13930 | 13940 | 13940 | 13930 | 457 |
| 392 | 20230919 | 123300 | 1768599220 | 13940 | 13940 | 13940 | 13940 | 4 |
| 393 | 20230919 | 123200 | 1768543460 | 13920 | 13920 | 13920 | 13920 | 38 |
| 394 | 20230919 | 123100 | 1768014500 | 13920 | 13940 | 13940 | 13920 | 167 |
| 395 | 20230919 | 123000 | 1765687690 | 13940 | 13940 | 13940 | 13940 | 8 |
| 396 | 20230919 | 122900 | 1765576170 | 13920 | 13930 | 13930 | 13920 | 38 |
| 397 | 20230919 | 122800 | 1765047180 | 13930 | 13930 | 13930 | 13930 | 128 |
| 398 | 20230919 | 122700 | 1763264140 | 13920 | 13930 | 13930 | 13920 | 87 |
| 399 | 20230919 | 122600 | 1762052810 | 13930 | 13930 | 13930 | 13930 | 78 |
| 400 | 20230919 | 122500 | 1760966270 | 13920 | 13930 | 13930 | 13920 | 42 |
| 401 | 20230919 | 122400 | 1760381590 | 13920 | 13920 | 13920 | 13920 | 0 |
| 402 | 20230919 | 122300 | 1760381590 | 13920 | 13930 | 13930 | 13920 | 39 |
| 403 | 20230919 | 122200 | 1759838700 | 13930 | 13920 | 13930 | 13920 | 112 |
| 404 | 20230919 | 122100 | 1758278920 | 13920 | 13920 | 13920 | 13920 | 408 |
| 405 | 20230919 | 122000 | 1752599560 | 13910 | 13910 | 13910 | 13910 | 38 |
| 406 | 20230919 | 121900 | 1752070980 | 13900 | 13900 | 13900 | 13900 | 0 |
| 407 | 20230919 | 121800 | 1752070980 | 13900 | 13910 | 13910 | 13900 | 652 |
| 408 | 20230919 | 121700 | 1743002320 | 13910 | 13900 | 13910 | 13900 | 35 |
| 409 | 20230919 | 121600 | 1742515520 | 13900 | 13900 | 13900 | 13900 | 38 |
| 410 | 20230919 | 121500 | 1741987320 | 13900 | 13900 | 13910 | 13900 | 596 |
| 411 | 20230919 | 121400 | 1733701920 | 13890 | 13900 | 13910 | 13890 | 2121 |
| 412 | 20230919 | 121300 | 1704237770 | 13900 | 13900 | 13900 | 13900 | 138 |
| 413 | 20230919 | 121200 | 1702319570 | 13910 | 13910 | 13910 | 13900 | 224 |
| 414 | 20230919 | 121100 | 1699204490 | 13910 | 13900 | 13910 | 13900 | 55 |
| 415 | 20230919 | 121000 | 1698439820 | 13910 | 13910 | 13910 | 13910 | 174 |
| 416 | 20230919 | 120900 | 1696019480 | 13910 | 13920 | 13920 | 13910 | 53 |
| 417 | 20230919 | 120800 | 1695282100 | 13920 | 13920 | 13920 | 13920 | 1 |
| 418 | 20230919 | 120700 | 1695268180 | 13910 | 13920 | 13920 | 13910 | 39 |
| 419 | 20230919 | 120600 | 1694725680 | 13910 | 13900 | 13910 | 13900 | 588 |
| 420 | 20230919 | 120500 | 1686551290 | 13890 | 13900 | 13900 | 13890 | 343 |
| 421 | 20230919 | 120400 | 1681784260 | 13900 | 13890 | 13900 | 13890 | 39 |
| 422 | 20230919 | 120300 | 1681242540 | 13910 | 13900 | 13910 | 13900 | 200 |
| 423 | 20230919 | 120200 | 1678461230 | 13900 | 13910 | 13910 | 13900 | 219 |
| 424 | 20230919 | 120100 | 1675416940 | 13920 | 13910 | 13920 | 13910 | 331 |
| 425 | 20230919 | 120000 | 1670809770 | 13910 | 13910 | 13910 | 13900 | 163 |
| 426 | 20230919 | 115900 | 1668542820 | 13910 | 13910 | 13910 | 13910 | 290 |
| 427 | 20230919 | 115800 | 1664508920 | 13900 | 13900 | 13910 | 13900 | 69 |
| 428 | 20230919 | 115700 | 1663549810 | 13900 | 13900 | 13900 | 13900 | 29 |
| 429 | 20230919 | 115600 | 1663146710 | 13910 | 13910 | 13910 | 13900 | 60 |
| 430 | 20230919 | 115500 | 1662312490 | 13910 | 13890 | 13910 | 13890 | 199 |
| 431 | 20230919 | 115400 | 1659546300 | 13900 | 13890 | 13900 | 13880 | 702 |
| 432 | 20230919 | 115300 | 1649799570 | 13890 | 13900 | 13910 | 13890 | 402 |
| 433 | 20230919 | 115200 | 1644214490 | 13890 | 13890 | 13890 | 13890 | 289 |
| 434 | 20230919 | 115100 | 1640200280 | 13890 | 13880 | 13890 | 13880 | 39 |
| 435 | 20230919 | 115000 | 1639658950 | 13880 | 13880 | 13880 | 13880 | 15 |
| 436 | 20230919 | 114900 | 1639450750 | 13870 | 13880 | 13880 | 13870 | 89 |
| 437 | 20230919 | 114800 | 1638215820 | 13870 | 13870 | 13870 | 13870 | 405 |
| 438 | 20230919 | 114700 | 1632598470 | 13860 | 13860 | 13860 | 13860 | 690 |
| 439 | 20230919 | 114600 | 1623035070 | 13860 | 13860 | 13860 | 13850 | 214 |
| 440 | 20230919 | 114500 | 1620070760 | 13860 | 13860 | 13860 | 13860 | 260 |
| 441 | 20230919 | 114400 | 1616467160 | 13860 | 13860 | 13870 | 13860 | 213 |
| 442 | 20230919 | 114300 | 1613514780 | 13860 | 13870 | 13870 | 13860 | 42 |
| 443 | 20230919 | 114200 | 1612932440 | 13870 | 13870 | 13870 | 13860 | 164 |
| 444 | 20230919 | 114100 | 1610658300 | 13870 | 13870 | 13870 | 13860 | 580 |
| 445 | 20230919 | 114000 | 1602618900 | 13860 | 13860 | 13870 | 13860 | 149 |
| 446 | 20230919 | 113900 | 1600553240 | 13860 | 13880 | 13880 | 13860 | 2283 |
| 447 | 20230919 | 113800 | 1568904520 | 13870 | 13880 | 13880 | 13870 | 40 |
| 448 | 20230919 | 113700 | 1568349700 | 13870 | 13870 | 13870 | 13870 | 188 |
| 449 | 20230919 | 113600 | 1565742140 | 13870 | 13870 | 13870 | 13870 | 58 |
| 450 | 20230919 | 113500 | 1564937680 | 13870 | 13870 | 13870 | 13870 | 38 |
| 451 | 20230919 | 113400 | 1564410620 | 13880 | 13870 | 13880 | 13870 | 188 |
| 452 | 20230919 | 113300 | 1561802600 | 13870 | 13870 | 13880 | 13870 | 1028 |
| 453 | 20230919 | 113200 | 1547543740 | 13880 | 13880 | 13880 | 13870 | 397 |
| 454 | 20230919 | 113100 | 1542033780 | 13880 | 13880 | 13880 | 13870 | 71 |
| 455 | 20230919 | 113000 | 1541048970 | 13880 | 13880 | 13890 | 13870 | 1537 |
| 456 | 20230919 | 112900 | 1519719790 | 13880 | 13880 | 13890 | 13880 | 126 |
| 457 | 20230919 | 112800 | 1517970880 | 13890 | 13890 | 13890 | 13880 | 526 |
| 458 | 20230919 | 112700 | 1510668420 | 13900 | 13910 | 13910 | 13890 | 3917 |
| 459 | 20230919 | 112600 | 1456222120 | 13910 | 13920 | 13920 | 13910 | 219 |
| 460 | 20230919 | 112500 | 1453175820 | 13920 | 13920 | 13920 | 13910 | 568 |
| 461 | 20230919 | 112400 | 1445274740 | 13920 | 13920 | 13920 | 13910 | 80 |
| 462 | 20230919 | 112300 | 1444161520 | 13920 | 13920 | 13930 | 13920 | 666 |
| 463 | 20230919 | 112200 | 1434890790 | 13920 | 13920 | 13920 | 13920 | 238 |
| 464 | 20230919 | 112100 | 1431577830 | 13930 | 13920 | 13930 | 13920 | 160 |
| 465 | 20230919 | 112000 | 1429350130 | 13920 | 13930 | 13930 | 13920 | 328 |
| 466 | 20230919 | 111900 | 1424783170 | 13920 | 13930 | 13940 | 13920 | 1314 |
| 467 | 20230919 | 111800 | 1406479210 | 13940 | 13940 | 13940 | 13930 | 423 |
| 468 | 20230919 | 111700 | 1400583770 | 13930 | 13930 | 13940 | 13930 | 376 |
| 469 | 20230919 | 111600 | 1395345910 | 13930 | 13930 | 13940 | 13930 | 454 |
| 470 | 20230919 | 111500 | 1389021670 | 13930 | 13950 | 13950 | 13930 | 1925 |
| 471 | 20230919 | 111400 | 1362176920 | 13960 | 13970 | 13970 | 13960 | 871 |
| 472 | 20230919 | 111300 | 1350015700 | 13970 | 13970 | 13970 | 13960 | 139 |
| 473 | 20230919 | 111200 | 1348075040 | 13970 | 13970 | 13970 | 13970 | 100 |
| 474 | 20230919 | 111100 | 1346678040 | 13960 | 13960 | 13960 | 13950 | 915 |
| 475 | 20230919 | 111000 | 1333906380 | 13950 | 13960 | 13960 | 13950 | 79 |
| 476 | 20230919 | 110900 | 1332804200 | 13960 | 13960 | 13970 | 13950 | 1173 |
| 477 | 20230919 | 110800 | 1316439700 | 13960 | 13960 | 13960 | 13950 | 317 |
| 478 | 20230919 | 110700 | 1312016760 | 13960 | 13960 | 13960 | 13960 | 363 |
| 479 | 20230919 | 110600 | 1306949280 | 13970 | 13970 | 13970 | 13960 | 379 |
| 480 | 20230919 | 110500 | 1301657320 | 13970 | 13960 | 13970 | 13960 | 377 |
| 481 | 20230919 | 110400 | 1296394340 | 13960 | 13950 | 13970 | 13950 | 125 |
| 482 | 20230919 | 110300 | 1294650290 | 13950 | 13950 | 13950 | 13940 | 303 |
| 483 | 20230919 | 110200 | 1290423730 | 13950 | 13960 | 13960 | 13950 | 511 |
| 484 | 20230919 | 110100 | 1283291400 | 13960 | 13960 | 13970 | 13960 | 61 |
| 485 | 20230919 | 110000 | 1282439710 | 14000 | 13970 | 14000 | 13960 | 562 |
| 486 | 20230919 | 105900 | 1274578310 | 13970 | 13970 | 13970 | 13950 | 2312 |
| 487 | 20230919 | 105800 | 1242299920 | 13970 | 13970 | 13970 | 13960 | 872 |
| 488 | 20230919 | 105700 | 1230126470 | 13970 | 13980 | 13980 | 13960 | 568 |
| 489 | 20230919 | 105600 | 1222191610 | 13970 | 13970 | 14000 | 13960 | 1962 |
| 490 | 20230919 | 105500 | 1194763640 | 13980 | 13990 | 13990 | 13970 | 2611 |
| 491 | 20230919 | 105400 | 1158257140 | 14000 | 14000 | 14010 | 14000 | 1483 |
| 492 | 20230919 | 105300 | 1137493140 | 14000 | 14010 | 14030 | 14000 | 771 |
| 493 | 20230919 | 105200 | 1126691790 | 14010 | 14030 | 14030 | 14010 | 40 |
| 494 | 20230919 | 105100 | 1126131350 | 14010 | 14010 | 14010 | 14010 | 71 |
| 495 | 20230919 | 105000 | 1125136640 | 14010 | 14020 | 14020 | 14010 | 453 |
| 496 | 20230919 | 104900 | 1118787140 | 14020 | 14020 | 14020 | 14020 | 46 |
| 497 | 20230919 | 104800 | 1118142220 | 14020 | 14020 | 14020 | 14020 | 38 |
| 498 | 20230919 | 104700 | 1117609460 | 14020 | 14020 | 14020 | 14020 | 266 |
| 499 | 20230919 | 104600 | 1113880140 | 14020 | 14010 | 14030 | 14010 | 683 |
| 500 | 20230919 | 104500 | 1104310630 | 14010 | 14000 | 14010 | 14000 | 1231 |
| 501 | 20230919 | 104400 | 1087071130 | 14000 | 14000 | 14010 | 14000 | 1020 |
| 502 | 20230919 | 104300 | 1072790490 | 14000 | 14010 | 14010 | 14000 | 203 |
| 503 | 20230919 | 104200 | 1069947560 | 14000 | 14000 | 14010 | 14000 | 598 |
| 504 | 20230919 | 104100 | 1061571380 | 14010 | 14010 | 14010 | 14000 | 206 |
| 505 | 20230919 | 104000 | 1058685450 | 14010 | 14030 | 14030 | 14010 | 232 |
| 506 | 20230919 | 103900 | 1055434060 | 14030 | 14010 | 14030 | 14010 | 98 |
| 507 | 20230919 | 103800 | 1054060080 | 14010 | 14010 | 14020 | 14010 | 173 |
| 508 | 20230919 | 103700 | 1051636010 | 14000 | 14010 | 14010 | 14000 | 906 |
| 509 | 20230919 | 103600 | 1038944750 | 14010 | 14030 | 14030 | 14010 | 1311 |
| 510 | 20230919 | 103500 | 1020570760 | 14040 | 14030 | 14040 | 14030 | 179 |
| 511 | 20230919 | 103400 | 1018058370 | 14030 | 14030 | 14040 | 14030 | 393 |
| 512 | 20230919 | 103300 | 1012544570 | 14030 | 14040 | 14040 | 14030 | 537 |
| 513 | 20230919 | 103200 | 1005010430 | 14030 | 14050 | 14050 | 14030 | 657 |
| 514 | 20230919 | 103100 | 995785250 | 14050 | 14030 | 14050 | 14030 | 77 |
| 515 | 20230919 | 103000 | 994704830 | 14020 | 14020 | 14030 | 14010 | 1028 |
| 516 | 20230919 | 102900 | 980291980 | 14020 | 14020 | 14020 | 14010 | 606 |
| 517 | 20230919 | 102800 | 971797210 | 14030 | 14050 | 14050 | 14020 | 956 |
| 518 | 20230919 | 102700 | 958390910 | 14050 | 14050 | 14070 | 14020 | 2400 |
| 519 | 20230919 | 102600 | 924704860 | 14050 | 14050 | 14060 | 14050 | 418 |
| 520 | 20230919 | 102500 | 918830840 | 14050 | 14080 | 14080 | 14050 | 639 |
| 521 | 20230919 | 102400 | 909850280 | 14070 | 14070 | 14090 | 14050 | 1334 |
| 522 | 20230919 | 102300 | 891093690 | 14070 | 14080 | 14080 | 14060 | 377 |
| 523 | 20230919 | 102200 | 885788730 | 14080 | 14130 | 14130 | 14080 | 35 |
| 524 | 20230919 | 102100 | 885294680 | 14070 | 14060 | 14080 | 14060 | 1186 |
| 525 | 20230919 | 102000 | 868607710 | 14060 | 14060 | 14060 | 14060 | 235 |
| 526 | 20230919 | 101900 | 865303610 | 14060 | 14060 | 14070 | 14050 | 1129 |
| 527 | 20230919 | 101800 | 849434130 | 14060 | 14070 | 14070 | 14060 | 225 |
| 528 | 20230919 | 101700 | 846270380 | 14070 | 14090 | 14090 | 14060 | 1341 |
| 529 | 20230919 | 101600 | 827385210 | 14090 | 14120 | 14120 | 14090 | 6780 |
| 530 | 20230919 | 101500 | 731773650 | 14130 | 14140 | 14140 | 14130 | 403 |
| 531 | 20230919 | 101400 | 726078140 | 14140 | 14150 | 14150 | 14140 | 2266 |
| 532 | 20230919 | 101300 | 694018240 | 14160 | 14160 | 14160 | 14160 | 58 |
| 533 | 20230919 | 101200 | 693196960 | 14160 | 14150 | 14160 | 14150 | 2585 |
| 534 | 20230919 | 101100 | 656598320 | 14160 | 14170 | 14170 | 14150 | 1578 |
| 535 | 20230919 | 101000 | 634257260 | 14160 | 14170 | 14170 | 14160 | 42 |
| 536 | 20230919 | 100900 | 633662500 | 14180 | 14160 | 14180 | 14160 | 669 |
| 537 | 20230919 | 100800 | 624189400 | 14160 | 14170 | 14180 | 14160 | 50 |
| 538 | 20230919 | 100700 | 623481240 | 14170 | 14180 | 14240 | 14170 | 558 |
| 539 | 20230919 | 100600 | 615573690 | 14240 | 14190 | 14240 | 14180 | 300 |
| 540 | 20230919 | 100500 | 611315240 | 14240 | 14190 | 14240 | 14190 | 39 |
| 541 | 20230919 | 100400 | 610761780 | 14240 | 14180 | 14240 | 14180 | 108 |
| 542 | 20230919 | 100300 | 609229260 | 14240 | 14180 | 14240 | 14180 | 102 |
| 543 | 20230919 | 100200 | 607782780 | 14240 | 14170 | 14240 | 14170 | 527 |
| 544 | 20230919 | 100100 | 600308510 | 14180 | 14180 | 14250 | 14170 | 1251 |
| 545 | 20230919 | 100000 | 582541880 | 14180 | 14170 | 14180 | 14170 | 23 |
| 546 | 20230919 | 095900 | 582215960 | 14160 | 14180 | 14200 | 14160 | 1390 |
| 547 | 20230919 | 095800 | 562514290 | 14200 | 14180 | 14200 | 14180 | 30 |
| 548 | 20230919 | 095700 | 562088870 | 14200 | 14210 | 14210 | 14190 | 70 |
| 549 | 20230919 | 095600 | 561095530 | 14210 | 14200 | 14210 | 14200 | 339 |
| 550 | 20230919 | 095500 | 556280160 | 14210 | 14210 | 14210 | 14210 | 201 |
| 551 | 20230919 | 095400 | 553423950 | 14210 | 14200 | 14210 | 14200 | 88 |
| 552 | 20230919 | 095300 | 552174330 | 14210 | 14220 | 14220 | 14210 | 43 |
| 553 | 20230919 | 095200 | 551563120 | 14240 | 14200 | 14240 | 14190 | 301 |
| 554 | 20230919 | 095100 | 547290060 | 14240 | 14230 | 14240 | 14170 | 56 |
| 555 | 20230919 | 095000 | 546493600 | 14240 | 14170 | 14240 | 14170 | 480 |
| 556 | 20230919 | 094900 | 539683490 | 14180 | 14180 | 14180 | 14170 | 1469 |
| 557 | 20230919 | 094800 | 518867460 | 14180 | 14200 | 14200 | 14180 | 2117 |
| 558 | 20230919 | 094700 | 488817220 | 14250 | 14200 | 14250 | 14200 | 1249 |
| 559 | 20230919 | 094600 | 471073390 | 14200 | 14210 | 14270 | 14200 | 602 |
| 560 | 20230919 | 094500 | 462510470 | 14210 | 14210 | 14210 | 14210 | 122 |
| 561 | 20230919 | 094400 | 460776850 | 14210 | 14210 | 14210 | 14200 | 1483 |
| 562 | 20230919 | 094300 | 439706480 | 14210 | 14220 | 14220 | 14210 | 260 |
| 563 | 20230919 | 094200 | 436011380 | 14220 | 14230 | 14230 | 14210 | 2297 |
| 564 | 20230919 | 094100 | 403353150 | 14220 | 14230 | 14230 | 14220 | 1171 |
| 565 | 20230919 | 094000 | 386694180 | 14230 | 14220 | 14230 | 14220 | 489 |
| 566 | 20230919 | 093900 | 379739650 | 14220 | 14260 | 14300 | 14220 | 311 |
| 567 | 20230919 | 093800 | 375311550 | 14260 | 14250 | 14300 | 14230 | 2286 |
| 568 | 20230919 | 093700 | 342714920 | 14300 | 14270 | 14300 | 14250 | 1444 |
| 569 | 20230919 | 093600 | 322133060 | 14300 | 14300 | 14300 | 14270 | 62 |
| 570 | 20230919 | 093500 | 321246630 | 14300 | 14300 | 14300 | 14270 | 13 |
| 571 | 20230919 | 093400 | 321061030 | 14300 | 14260 | 14300 | 14250 | 349 |
| 572 | 20230919 | 093300 | 316084990 | 14270 | 14300 | 14300 | 14260 | 878 |
| 573 | 20230919 | 093200 | 303533420 | 14260 | 14260 | 14300 | 14260 | 736 |
| 574 | 20230919 | 093100 | 293037900 | 14310 | 14270 | 14310 | 14270 | 81 |
| 575 | 20230919 | 093000 | 291881320 | 14310 | 14260 | 14320 | 14260 | 441 |
| 576 | 20230919 | 092900 | 285587550 | 14260 | 14260 | 14260 | 14260 | 10 |
| 577 | 20230919 | 092800 | 285444950 | 14260 | 14260 | 14270 | 14260 | 44 |
| 578 | 20230919 | 092700 | 284817450 | 14260 | 14270 | 14270 | 14260 | 14 |
| 579 | 20230919 | 092600 | 284617720 | 14270 | 14280 | 14280 | 14260 | 65 |
| 580 | 20230919 | 092500 | 283690380 | 14270 | 14260 | 14270 | 14260 | 44 |
| 581 | 20230919 | 092400 | 283062840 | 14260 | 14270 | 14270 | 14260 | 1166 |
| 582 | 20230919 | 092300 | 266425220 | 14310 | 14320 | 14320 | 14270 | 572 |
| 583 | 20230919 | 092200 | 258251070 | 14290 | 14320 | 14320 | 14290 | 91 |
| 584 | 20230919 | 092100 | 256950090 | 14290 | 14280 | 14290 | 14270 | 66 |
| 585 | 20230919 | 092000 | 256007410 | 14270 | 14280 | 14280 | 14270 | 403 |
| 586 | 20230919 | 091900 | 250254260 | 14290 | 14280 | 14330 | 14280 | 83 |
| 587 | 20230919 | 091800 | 249068280 | 14330 | 14320 | 14330 | 14290 | 1470 |
| 588 | 20230919 | 091700 | 228021020 | 14320 | 14330 | 14330 | 14300 | 472 |
| 589 | 20230919 | 091600 | 221269280 | 14330 | 14330 | 14330 | 14300 | 231 |
| 590 | 20230919 | 091500 | 217959500 | 14330 | 14350 | 14350 | 14280 | 3001 |
| 591 | 20230919 | 091400 | 174946550 | 14380 | 14350 | 14390 | 14350 | 20 |
| 592 | 20230919 | 091300 | 174659440 | 14390 | 14340 | 14410 | 14330 | 1972 |
| 593 | 20230919 | 091200 | 146351020 | 14410 | 14350 | 14410 | 14340 | 313 |
| 594 | 20230919 | 091100 | 141857140 | 14350 | 14340 | 14350 | 14340 | 156 |
| 595 | 20230919 | 091000 | 139619580 | 14330 | 14310 | 14350 | 14310 | 467 |
| 596 | 20230919 | 090900 | 132925880 | 14330 | 14280 | 14330 | 14280 | 159 |
| 597 | 20230919 | 090800 | 130648340 | 14330 | 14330 | 14330 | 14280 | 264 |
| 598 | 20230919 | 090700 | 126875620 | 14340 | 14280 | 14340 | 14280 | 137 |
| 599 | 20230919 | 090600 | 124917940 | 14290 | 14330 | 14330 | 14270 | 34 |
| 600 | 20230919 | 090500 | 124431520 | 14270 | 14280 | 14340 | 14270 | 1388 |
| 601 | 20230919 | 090400 | 104555180 | 14260 | 14280 | 14280 | 14220 | 32 |
| 602 | 20230919 | 090300 | 104099270 | 14280 | 14270 | 14280 | 14210 | 5374 |
| 603 | 20230919 | 090200 | 27559900 | 14280 | 14340 | 14340 | 14280 | 720 |
| 604 | 20230919 | 090100 | 17249600 | 14270 | 14270 | 14340 | 14270 | 40 |
| 605 | 20230919 | 090000 | 16677630 | 14270 | 14300 | 14350 | 14270 | 1117 |