31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 3 | 20230912 | 184000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 4 | 20230912 | 183900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 5 | 20230912 | 183800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 6 | 20230912 | 183700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 7 | 20230912 | 183600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 8 | 20230912 | 183500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 9 | 20230912 | 183400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 10 | 20230912 | 183300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 11 | 20230912 | 183200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 12 | 20230912 | 183100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 13 | 20230912 | 183000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 14 | 20230912 | 182900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 15 | 20230912 | 182800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 16 | 20230912 | 182700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 17 | 20230912 | 182600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 18 | 20230912 | 182500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 19 | 20230912 | 182400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 20 | 20230912 | 182300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 21 | 20230912 | 182200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 22 | 20230912 | 182100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 23 | 20230912 | 182000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 24 | 20230912 | 181900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 25 | 20230912 | 181800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 26 | 20230912 | 181700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 27 | 20230912 | 181600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 28 | 20230912 | 181500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 29 | 20230912 | 181400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 30 | 20230912 | 181300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 31 | 20230912 | 181200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 32 | 20230912 | 181100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 33 | 20230912 | 181000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 34 | 20230912 | 180900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 35 | 20230912 | 180800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 36 | 20230912 | 180700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 37 | 20230912 | 180600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 38 | 20230912 | 180500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 39 | 20230912 | 180400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 40 | 20230912 | 180300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 41 | 20230912 | 180200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 42 | 20230912 | 180100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 43 | 20230912 | 180000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 44 | 20230912 | 175900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 45 | 20230912 | 175800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 46 | 20230912 | 175700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 47 | 20230912 | 175600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 48 | 20230912 | 175500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 49 | 20230912 | 175400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 50 | 20230912 | 175300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 51 | 20230912 | 175200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 52 | 20230912 | 175100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 53 | 20230912 | 175000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 54 | 20230912 | 174900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 55 | 20230912 | 174800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 56 | 20230912 | 174700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 57 | 20230912 | 174600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 58 | 20230912 | 174500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 59 | 20230912 | 174400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 60 | 20230912 | 174300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 61 | 20230912 | 174200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 62 | 20230912 | 174100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 63 | 20230912 | 174000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 64 | 20230912 | 173900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 65 | 20230912 | 173800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 66 | 20230912 | 173700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 67 | 20230912 | 173600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 68 | 20230912 | 173500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 69 | 20230912 | 173400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 70 | 20230912 | 173300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 71 | 20230912 | 173200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 72 | 20230912 | 173100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 73 | 20230912 | 173000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 74 | 20230912 | 172900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 75 | 20230912 | 172800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 76 | 20230912 | 172700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 77 | 20230912 | 172600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 78 | 20230912 | 172500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 79 | 20230912 | 172400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 80 | 20230912 | 172300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 81 | 20230912 | 172200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 82 | 20230912 | 172100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 83 | 20230912 | 172000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 84 | 20230912 | 171900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 85 | 20230912 | 171800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 86 | 20230912 | 171700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 87 | 20230912 | 171600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 88 | 20230912 | 171500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 89 | 20230912 | 171400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 90 | 20230912 | 171300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 91 | 20230912 | 171200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 92 | 20230912 | 171100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 93 | 20230912 | 171000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 94 | 20230912 | 170900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 95 | 20230912 | 170800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 96 | 20230912 | 170700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 97 | 20230912 | 170600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 98 | 20230912 | 170500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 99 | 20230912 | 170400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 100 | 20230912 | 170300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 101 | 20230912 | 170200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 102 | 20230912 | 170100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 103 | 20230912 | 170000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 104 | 20230912 | 165900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 105 | 20230912 | 165800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 106 | 20230912 | 165700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 107 | 20230912 | 165600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 108 | 20230912 | 165500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 109 | 20230912 | 165400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 110 | 20230912 | 165300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 111 | 20230912 | 165200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 112 | 20230912 | 165100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 113 | 20230912 | 165000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 114 | 20230912 | 164900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 115 | 20230912 | 164800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 116 | 20230912 | 164700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 117 | 20230912 | 164600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 118 | 20230912 | 164500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 119 | 20230912 | 164400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 120 | 20230912 | 164300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 121 | 20230912 | 164200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 122 | 20230912 | 164100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 123 | 20230912 | 164000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 124 | 20230912 | 163900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 125 | 20230912 | 163800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 126 | 20230912 | 163700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 127 | 20230912 | 163600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 128 | 20230912 | 163500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 129 | 20230912 | 163400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 130 | 20230912 | 163300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 131 | 20230912 | 163200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 132 | 20230912 | 163100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 133 | 20230912 | 163000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 134 | 20230912 | 162900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 135 | 20230912 | 162800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 136 | 20230912 | 162700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 137 | 20230912 | 162600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 138 | 20230912 | 162500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 139 | 20230912 | 162400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 140 | 20230912 | 162300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 141 | 20230912 | 162200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 142 | 20230912 | 162100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 143 | 20230912 | 162000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 144 | 20230912 | 161900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 145 | 20230912 | 161800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 146 | 20230912 | 161700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 147 | 20230912 | 161600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 148 | 20230912 | 161500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 149 | 20230912 | 161400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 150 | 20230912 | 161300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 151 | 20230912 | 161200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 152 | 20230912 | 161100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 153 | 20230912 | 161000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 154 | 20230912 | 160900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 155 | 20230912 | 160800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 156 | 20230912 | 160700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 157 | 20230912 | 160600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 158 | 20230912 | 160500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 159 | 20230912 | 160400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 160 | 20230912 | 160300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 161 | 20230912 | 160200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 162 | 20230912 | 160100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 163 | 20230912 | 160000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 164 | 20230912 | 155900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 165 | 20230912 | 155800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 166 | 20230912 | 155700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 167 | 20230912 | 155600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 168 | 20230912 | 155500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 169 | 20230912 | 155400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 170 | 20230912 | 155300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 171 | 20230912 | 155200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 172 | 20230912 | 155100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 173 | 20230912 | 155000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 174 | 20230912 | 154900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 175 | 20230912 | 154800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 176 | 20230912 | 154700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 177 | 20230912 | 154600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 178 | 20230912 | 154500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 179 | 20230912 | 154400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 180 | 20230912 | 154300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 181 | 20230912 | 154200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 182 | 20230912 | 154100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 183 | 20230912 | 154000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 184 | 20230912 | 153900 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 185 | 20230912 | 153800 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 186 | 20230912 | 153700 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 187 | 20230912 | 153600 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 188 | 20230912 | 153500 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 189 | 20230912 | 153400 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 190 | 20230912 | 153300 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 191 | 20230912 | 153200 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 192 | 20230912 | 153100 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 193 | 20230912 | 153000 | 2176096740 | 14910 | 14910 | 14910 | 14910 | 1070 |
| 194 | 20230912 | 152900 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 195 | 20230912 | 152800 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 196 | 20230912 | 152700 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 197 | 20230912 | 152600 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 198 | 20230912 | 152500 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 199 | 20230912 | 152400 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 200 | 20230912 | 152300 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 201 | 20230912 | 152200 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 202 | 20230912 | 152100 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 203 | 20230912 | 152000 | 2160143040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 204 | 20230912 | 151900 | 2160143040 | 14920 | 14900 | 14930 | 14900 | 147 |
| 205 | 20230912 | 151800 | 2157951660 | 14900 | 14890 | 14900 | 14890 | 25 |
| 206 | 20230912 | 151700 | 2157579210 | 14900 | 14910 | 14930 | 14890 | 392 |
| 207 | 20230912 | 151600 | 2151734480 | 14900 | 14900 | 14920 | 14900 | 263 |
| 208 | 20230912 | 151500 | 2147814090 | 14900 | 14920 | 14920 | 14900 | 53 |
| 209 | 20230912 | 151400 | 2147023580 | 14920 | 14910 | 14920 | 14910 | 179 |
| 210 | 20230912 | 151300 | 2144354500 | 14900 | 14910 | 14910 | 14900 | 175 |
| 211 | 20230912 | 151200 | 2141746510 | 14900 | 14910 | 14910 | 14900 | 313 |
| 212 | 20230912 | 151100 | 2137081290 | 14910 | 14890 | 14910 | 14880 | 569 |
| 213 | 20230912 | 151000 | 2128603150 | 14890 | 14890 | 14890 | 14880 | 106 |
| 214 | 20230912 | 150900 | 2127024830 | 14890 | 14890 | 14890 | 14880 | 180 |
| 215 | 20230912 | 150800 | 2124345350 | 14890 | 14910 | 14910 | 14880 | 356 |
| 216 | 20230912 | 150700 | 2119045040 | 14910 | 14900 | 14910 | 14900 | 51 |
| 217 | 20230912 | 150600 | 2118284950 | 14900 | 14900 | 14910 | 14900 | 187 |
| 218 | 20230912 | 150500 | 2115498280 | 14900 | 14910 | 14910 | 14890 | 141 |
| 219 | 20230912 | 150400 | 2113397150 | 14910 | 14890 | 14910 | 14890 | 243 |
| 220 | 20230912 | 150300 | 2109778140 | 14890 | 14890 | 14890 | 14880 | 53 |
| 221 | 20230912 | 150200 | 2108988980 | 14890 | 14890 | 14890 | 14880 | 131 |
| 222 | 20230912 | 150100 | 2107038810 | 14890 | 14890 | 14910 | 14890 | 226 |
| 223 | 20230912 | 150000 | 2103673060 | 14890 | 14900 | 14900 | 14880 | 189 |
| 224 | 20230912 | 145900 | 2100858790 | 14900 | 14900 | 14900 | 14890 | 83 |
| 225 | 20230912 | 145800 | 2099622110 | 14900 | 14900 | 14900 | 14900 | 182 |
| 226 | 20230912 | 145700 | 2096910310 | 14900 | 14890 | 14900 | 14890 | 73 |
| 227 | 20230912 | 145600 | 2095822880 | 14890 | 14870 | 14900 | 14870 | 239 |
| 228 | 20230912 | 145500 | 2092264760 | 14870 | 14850 | 14870 | 14850 | 77 |
| 229 | 20230912 | 145400 | 2091120020 | 14860 | 14850 | 14860 | 14850 | 167 |
| 230 | 20230912 | 145300 | 2088638650 | 14850 | 14840 | 14850 | 14840 | 144 |
| 231 | 20230912 | 145200 | 2086500330 | 14850 | 14870 | 14870 | 14850 | 236 |
| 232 | 20230912 | 145100 | 2082992780 | 14870 | 14860 | 14870 | 14860 | 156 |
| 233 | 20230912 | 145000 | 2080674010 | 14860 | 14860 | 14860 | 14860 | 57 |
| 234 | 20230912 | 144900 | 2079826990 | 14860 | 14840 | 14860 | 14840 | 110 |
| 235 | 20230912 | 144800 | 2078192640 | 14830 | 14870 | 14870 | 14820 | 1873 |
| 236 | 20230912 | 144700 | 2050368040 | 14880 | 14880 | 14880 | 14870 | 56 |
| 237 | 20230912 | 144600 | 2049534770 | 14880 | 14880 | 14880 | 14880 | 69 |
| 238 | 20230912 | 144500 | 2048508050 | 14880 | 14880 | 14880 | 14870 | 574 |
| 239 | 20230912 | 144400 | 2039970610 | 14880 | 14880 | 14880 | 14880 | 104 |
| 240 | 20230912 | 144300 | 2038423090 | 14870 | 14880 | 14880 | 14870 | 177 |
| 241 | 20230912 | 144200 | 2035789450 | 14880 | 14900 | 14900 | 14870 | 818 |
| 242 | 20230912 | 144100 | 2023611060 | 14900 | 14900 | 14900 | 14890 | 193 |
| 243 | 20230912 | 144000 | 2020736680 | 14900 | 14890 | 14900 | 14890 | 269 |
| 244 | 20230912 | 143900 | 2016728690 | 14890 | 14890 | 14890 | 14880 | 178 |
| 245 | 20230912 | 143800 | 2014078800 | 14890 | 14890 | 14900 | 14890 | 227 |
| 246 | 20230912 | 143700 | 2010698070 | 14890 | 14900 | 14900 | 14890 | 177 |
| 247 | 20230912 | 143600 | 2008062020 | 14900 | 14900 | 14900 | 14890 | 229 |
| 248 | 20230912 | 143500 | 2004650800 | 14890 | 14900 | 14900 | 14890 | 210 |
| 249 | 20230912 | 143400 | 2001522190 | 14890 | 14900 | 14900 | 14890 | 56 |
| 250 | 20230912 | 143300 | 2000687870 | 14900 | 14900 | 14900 | 14900 | 68 |
| 251 | 20230912 | 143200 | 1999674670 | 14900 | 14890 | 14900 | 14890 | 102 |
| 252 | 20230912 | 143100 | 1998155710 | 14890 | 14890 | 14890 | 14880 | 55 |
| 253 | 20230912 | 143000 | 1997336800 | 14890 | 14890 | 14890 | 14880 | 270 |
| 254 | 20230912 | 142900 | 1993318460 | 14900 | 14890 | 14900 | 14890 | 86 |
| 255 | 20230912 | 142800 | 1992037440 | 14890 | 14890 | 14900 | 14890 | 114 |
| 256 | 20230912 | 142700 | 1990339880 | 14890 | 14930 | 14930 | 14890 | 886 |
| 257 | 20230912 | 142600 | 1977137340 | 14930 | 14930 | 14930 | 14920 | 75 |
| 258 | 20230912 | 142500 | 1976017690 | 14930 | 14930 | 14940 | 14920 | 273 |
| 259 | 20230912 | 142400 | 1971941410 | 14910 | 14910 | 14920 | 14900 | 120 |
| 260 | 20230912 | 142300 | 1970152030 | 14920 | 14910 | 14920 | 14900 | 133 |
| 261 | 20230912 | 142200 | 1968168870 | 14910 | 14910 | 14940 | 14890 | 333 |
| 262 | 20230912 | 142100 | 1963203660 | 14910 | 14870 | 14910 | 14870 | 212 |
| 263 | 20230912 | 142000 | 1960044520 | 14870 | 14870 | 14880 | 14870 | 161 |
| 264 | 20230912 | 141900 | 1957650220 | 14880 | 14880 | 14880 | 14870 | 273 |
| 265 | 20230912 | 141800 | 1953588690 | 14880 | 14890 | 14890 | 14870 | 129 |
| 266 | 20230912 | 141700 | 1951669500 | 14890 | 14810 | 14910 | 14810 | 2893 |
| 267 | 20230912 | 141600 | 1908738230 | 14810 | 14820 | 14820 | 14800 | 479 |
| 268 | 20230912 | 141500 | 1901642790 | 14830 | 14830 | 14830 | 14820 | 137 |
| 269 | 20230912 | 141400 | 1899611850 | 14830 | 14830 | 14830 | 14820 | 172 |
| 270 | 20230912 | 141300 | 1897061100 | 14830 | 14840 | 14840 | 14830 | 202 |
| 271 | 20230912 | 141200 | 1894064120 | 14840 | 14840 | 14840 | 14830 | 420 |
| 272 | 20230912 | 141100 | 1887834050 | 14840 | 14840 | 14850 | 14830 | 214 |
| 273 | 20230912 | 141000 | 1884658200 | 14840 | 14840 | 14850 | 14840 | 302 |
| 274 | 20230912 | 140900 | 1880175790 | 14850 | 14850 | 14850 | 14850 | 162 |
| 275 | 20230912 | 140800 | 1877770090 | 14850 | 14840 | 14850 | 14840 | 122 |
| 276 | 20230912 | 140700 | 1875959040 | 14850 | 14840 | 14850 | 14840 | 62 |
| 277 | 20230912 | 140600 | 1875038780 | 14830 | 14830 | 14850 | 14830 | 244 |
| 278 | 20230912 | 140500 | 1871417860 | 14830 | 14830 | 14850 | 14830 | 194 |
| 279 | 20230912 | 140400 | 1868540590 | 14850 | 14830 | 14850 | 14830 | 478 |
| 280 | 20230912 | 140300 | 1861448170 | 14830 | 14840 | 14840 | 14820 | 125 |
| 281 | 20230912 | 140200 | 1859593700 | 14830 | 14850 | 14850 | 14830 | 359 |
| 282 | 20230912 | 140100 | 1854265290 | 14860 | 14860 | 14860 | 14840 | 598 |
| 283 | 20230912 | 140000 | 1845384050 | 14870 | 14880 | 14880 | 14870 | 167 |
| 284 | 20230912 | 135900 | 1842900360 | 14880 | 14900 | 14900 | 14880 | 519 |
| 285 | 20230912 | 135800 | 1835174320 | 14890 | 14920 | 14920 | 14890 | 723 |
| 286 | 20230912 | 135700 | 1824400260 | 14920 | 14920 | 14920 | 14910 | 344 |
| 287 | 20230912 | 135600 | 1819270440 | 14920 | 14930 | 14940 | 14920 | 601 |
| 288 | 20230912 | 135500 | 1810301750 | 14940 | 14960 | 14960 | 14930 | 582 |
| 289 | 20230912 | 135400 | 1801608170 | 14950 | 14960 | 14960 | 14950 | 179 |
| 290 | 20230912 | 135300 | 1798931640 | 14950 | 14960 | 14960 | 14950 | 198 |
| 291 | 20230912 | 135200 | 1795970200 | 14960 | 14970 | 14970 | 14950 | 115 |
| 292 | 20230912 | 135100 | 1794249650 | 14970 | 14950 | 14970 | 14940 | 534 |
| 293 | 20230912 | 135000 | 1786263000 | 14950 | 14960 | 14970 | 14940 | 917 |
| 294 | 20230912 | 134900 | 1772550840 | 14960 | 14960 | 14960 | 14950 | 283 |
| 295 | 20230912 | 134800 | 1768319540 | 14960 | 14970 | 14980 | 14960 | 264 |
| 296 | 20230912 | 134700 | 1764367840 | 14970 | 14960 | 14970 | 14960 | 114 |
| 297 | 20230912 | 134600 | 1762661980 | 14970 | 14960 | 14970 | 14960 | 189 |
| 298 | 20230912 | 134500 | 1759833840 | 14970 | 14970 | 14970 | 14960 | 124 |
| 299 | 20230912 | 134400 | 1757978360 | 14960 | 14980 | 14980 | 14960 | 142 |
| 300 | 20230912 | 134300 | 1755853490 | 14970 | 14980 | 14980 | 14970 | 270 |
| 301 | 20230912 | 134200 | 1751811230 | 14970 | 14970 | 14980 | 14960 | 74 |
| 302 | 20230912 | 134100 | 1750703360 | 14970 | 14970 | 14970 | 14960 | 164 |
| 303 | 20230912 | 134000 | 1748248980 | 14980 | 14970 | 14980 | 14960 | 261 |
| 304 | 20230912 | 133900 | 1744341150 | 14960 | 14960 | 14960 | 14950 | 125 |
| 305 | 20230912 | 133800 | 1742471760 | 14960 | 14970 | 14980 | 14950 | 387 |
| 306 | 20230912 | 133700 | 1736680260 | 14970 | 14990 | 14990 | 14960 | 172 |
| 307 | 20230912 | 133600 | 1734104790 | 15000 | 14990 | 15000 | 14990 | 50 |
| 308 | 20230912 | 133500 | 1733355150 | 14980 | 14960 | 14980 | 14960 | 221 |
| 309 | 20230912 | 133400 | 1730046110 | 14960 | 14970 | 14970 | 14960 | 100 |
| 310 | 20230912 | 133300 | 1728549960 | 14970 | 14960 | 14970 | 14960 | 161 |
| 311 | 20230912 | 133200 | 1726140860 | 14960 | 14960 | 14960 | 14950 | 131 |
| 312 | 20230912 | 133100 | 1724181720 | 14960 | 14980 | 14980 | 14950 | 150 |
| 313 | 20230912 | 133000 | 1721937110 | 14980 | 14960 | 14980 | 14960 | 191 |
| 314 | 20230912 | 132900 | 1719077710 | 14970 | 14960 | 14970 | 14960 | 128 |
| 315 | 20230912 | 132800 | 1717162260 | 14970 | 14980 | 14980 | 14960 | 267 |
| 316 | 20230912 | 132700 | 1713166920 | 14980 | 14980 | 14980 | 14970 | 147 |
| 317 | 20230912 | 132600 | 1710964910 | 14980 | 14970 | 14980 | 14970 | 354 |
| 318 | 20230912 | 132500 | 1705663360 | 14970 | 15000 | 15010 | 14970 | 281 |
| 319 | 20230912 | 132400 | 1701450020 | 15000 | 14990 | 15000 | 14990 | 116 |
| 320 | 20230912 | 132300 | 1699710650 | 15000 | 15000 | 15000 | 15000 | 45 |
| 321 | 20230912 | 132200 | 1699035650 | 15000 | 14990 | 15000 | 14990 | 251 |
| 322 | 20230912 | 132100 | 1695271360 | 15000 | 14980 | 15000 | 14980 | 139 |
| 323 | 20230912 | 132000 | 1693188150 | 14990 | 14980 | 14990 | 14980 | 142 |
| 324 | 20230912 | 131900 | 1691060580 | 14970 | 14970 | 14970 | 14970 | 146 |
| 325 | 20230912 | 131800 | 1688874960 | 14970 | 14970 | 14970 | 14960 | 85 |
| 326 | 20230912 | 131700 | 1687602590 | 14970 | 14950 | 14970 | 14950 | 447 |
| 327 | 20230912 | 131600 | 1680918400 | 14950 | 14950 | 14950 | 14940 | 114 |
| 328 | 20230912 | 131500 | 1679214730 | 14950 | 14940 | 14950 | 14940 | 235 |
| 329 | 20230912 | 131400 | 1675703170 | 14940 | 14940 | 14940 | 14930 | 142 |
| 330 | 20230912 | 131300 | 1673581760 | 14930 | 14940 | 14940 | 14920 | 198 |
| 331 | 20230912 | 131200 | 1670624290 | 14950 | 14960 | 14960 | 14940 | 289 |
| 332 | 20230912 | 131100 | 1666302850 | 14960 | 14950 | 14960 | 14950 | 100 |
| 333 | 20230912 | 131000 | 1664807460 | 14950 | 14960 | 14960 | 14950 | 124 |
| 334 | 20230912 | 130900 | 1662953150 | 14960 | 14960 | 14960 | 14950 | 124 |
| 335 | 20230912 | 130800 | 1661098890 | 14960 | 14970 | 14970 | 14950 | 305 |
| 336 | 20230912 | 130700 | 1656536280 | 14970 | 15000 | 15000 | 14970 | 1048 |
| 337 | 20230912 | 130600 | 1640838800 | 14990 | 15000 | 15000 | 14990 | 118 |
| 338 | 20230912 | 130500 | 1639069500 | 15000 | 14990 | 15000 | 14990 | 49 |
| 339 | 20230912 | 130400 | 1638334520 | 15000 | 15000 | 15000 | 14990 | 228 |
| 340 | 20230912 | 130300 | 1634915150 | 15000 | 15000 | 15000 | 14990 | 190 |
| 341 | 20230912 | 130200 | 1632066420 | 15000 | 14990 | 15000 | 14990 | 97 |
| 342 | 20230912 | 130100 | 1630612050 | 15000 | 15000 | 15000 | 14990 | 124 |
| 343 | 20230912 | 130000 | 1628752060 | 15000 | 15000 | 15000 | 14990 | 105 |
| 344 | 20230912 | 125900 | 1627177690 | 15000 | 15000 | 15000 | 14990 | 328 |
| 345 | 20230912 | 125800 | 1622259270 | 15010 | 15000 | 15010 | 15000 | 123 |
| 346 | 20230912 | 125700 | 1620413860 | 15000 | 15010 | 15010 | 15000 | 102 |
| 347 | 20230912 | 125600 | 1618883580 | 15010 | 15000 | 15010 | 14990 | 408 |
| 348 | 20230912 | 125500 | 1612764080 | 15000 | 14990 | 15000 | 14990 | 61 |
| 349 | 20230912 | 125400 | 1611849160 | 15000 | 15020 | 15020 | 15000 | 371 |
| 350 | 20230912 | 125300 | 1606279960 | 15020 | 15020 | 15030 | 15020 | 310 |
| 351 | 20230912 | 125200 | 1601623290 | 15030 | 15030 | 15030 | 15030 | 52 |
| 352 | 20230912 | 125100 | 1600841730 | 15030 | 15030 | 15030 | 15020 | 181 |
| 353 | 20230912 | 125000 | 1598122000 | 15030 | 15020 | 15030 | 15020 | 113 |
| 354 | 20230912 | 124900 | 1596424240 | 15030 | 15030 | 15030 | 15020 | 46 |
| 355 | 20230912 | 124800 | 1595732870 | 15030 | 15030 | 15030 | 15020 | 230 |
| 356 | 20230912 | 124700 | 1592276590 | 15020 | 15040 | 15040 | 15020 | 186 |
| 357 | 20230912 | 124600 | 1589480910 | 15040 | 15030 | 15040 | 15030 | 107 |
| 358 | 20230912 | 124500 | 1587872370 | 15030 | 15040 | 15040 | 15030 | 116 |
| 359 | 20230912 | 124400 | 1586128420 | 15040 | 15030 | 15040 | 15030 | 161 |
| 360 | 20230912 | 124300 | 1583708020 | 15040 | 15030 | 15040 | 15030 | 139 |
| 361 | 20230912 | 124200 | 1581618450 | 15030 | 15030 | 15040 | 15030 | 56 |
| 362 | 20230912 | 124100 | 1580776360 | 15040 | 15050 | 15050 | 15040 | 323 |
| 363 | 20230912 | 124000 | 1575918000 | 15030 | 15020 | 15070 | 15020 | 1514 |
| 364 | 20230912 | 123900 | 1553158180 | 15030 | 15030 | 15030 | 15030 | 112 |
| 365 | 20230912 | 123800 | 1551474820 | 15030 | 15030 | 15030 | 15020 | 180 |
| 366 | 20230912 | 123700 | 1548770050 | 15030 | 15020 | 15030 | 15020 | 205 |
| 367 | 20230912 | 123600 | 1545689940 | 15020 | 15020 | 15030 | 15020 | 40 |
| 368 | 20230912 | 123500 | 1545088840 | 15030 | 15020 | 15030 | 15010 | 231 |
| 369 | 20230912 | 123400 | 1541619640 | 15020 | 15030 | 15030 | 15010 | 116 |
| 370 | 20230912 | 123300 | 1539877910 | 15020 | 15020 | 15030 | 15020 | 210 |
| 371 | 20230912 | 123200 | 1536723480 | 15000 | 15000 | 15000 | 14990 | 673 |
| 372 | 20230912 | 123100 | 1526629380 | 15000 | 15000 | 15000 | 14990 | 298 |
| 373 | 20230912 | 123000 | 1522160340 | 15010 | 14990 | 15010 | 14990 | 565 |
| 374 | 20230912 | 122900 | 1513686480 | 14990 | 15000 | 15000 | 14990 | 118 |
| 375 | 20230912 | 122800 | 1511917200 | 14990 | 15020 | 15030 | 14990 | 393 |
| 376 | 20230912 | 122700 | 1506019840 | 15020 | 15010 | 15020 | 15010 | 60 |
| 377 | 20230912 | 122600 | 1505119150 | 15010 | 15020 | 15020 | 15010 | 52 |
| 378 | 20230912 | 122500 | 1504338390 | 15010 | 15020 | 15020 | 14990 | 812 |
| 379 | 20230912 | 122400 | 1492157780 | 15020 | 15010 | 15020 | 15010 | 46 |
| 380 | 20230912 | 122300 | 1491467010 | 15010 | 15020 | 15020 | 15010 | 136 |
| 381 | 20230912 | 122200 | 1489425370 | 15020 | 15020 | 15020 | 15000 | 321 |
| 382 | 20230912 | 122100 | 1484607800 | 15010 | 15010 | 15020 | 15010 | 114 |
| 383 | 20230912 | 122000 | 1482896600 | 15010 | 15010 | 15020 | 15000 | 247 |
| 384 | 20230912 | 121900 | 1479188750 | 15010 | 15020 | 15020 | 15000 | 190 |
| 385 | 20230912 | 121800 | 1476337460 | 15020 | 15010 | 15020 | 15010 | 113 |
| 386 | 20230912 | 121700 | 1474640910 | 15020 | 15010 | 15020 | 15010 | 126 |
| 387 | 20230912 | 121600 | 1472748480 | 15000 | 15030 | 15030 | 15000 | 287 |
| 388 | 20230912 | 121500 | 1468440700 | 15020 | 15030 | 15040 | 15020 | 286 |
| 389 | 20230912 | 121400 | 1464143530 | 15030 | 15020 | 15030 | 15010 | 157 |
| 390 | 20230912 | 121300 | 1461785640 | 15020 | 15030 | 15040 | 15020 | 110 |
| 391 | 20230912 | 121200 | 1460132180 | 15040 | 15050 | 15050 | 15020 | 217 |
| 392 | 20230912 | 121100 | 1456870030 | 15020 | 15030 | 15040 | 15020 | 392 |
| 393 | 20230912 | 121000 | 1450981270 | 15030 | 15040 | 15040 | 15030 | 840 |
| 394 | 20230912 | 120900 | 1438350310 | 15040 | 15030 | 15040 | 15020 | 184 |
| 395 | 20230912 | 120800 | 1435585110 | 15030 | 15030 | 15030 | 15020 | 63 |
| 396 | 20230912 | 120700 | 1434638230 | 15030 | 15030 | 15040 | 15030 | 199 |
| 397 | 20230912 | 120600 | 1431646980 | 15030 | 15020 | 15030 | 15020 | 115 |
| 398 | 20230912 | 120500 | 1429919220 | 15020 | 15030 | 15030 | 15020 | 98 |
| 399 | 20230912 | 120400 | 1428446780 | 15030 | 15030 | 15030 | 15020 | 207 |
| 400 | 20230912 | 120300 | 1425336210 | 15030 | 15040 | 15040 | 15020 | 1228 |
| 401 | 20230912 | 120200 | 1406879990 | 15040 | 15050 | 15050 | 15030 | 358 |
| 402 | 20230912 | 120100 | 1401496610 | 15040 | 15070 | 15070 | 15040 | 616 |
| 403 | 20230912 | 120000 | 1392225870 | 15070 | 15070 | 15070 | 15060 | 528 |
| 404 | 20230912 | 115900 | 1384273860 | 15070 | 15060 | 15070 | 15060 | 152 |
| 405 | 20230912 | 115800 | 1381984520 | 15060 | 15060 | 15060 | 15050 | 198 |
| 406 | 20230912 | 115700 | 1379003350 | 15060 | 15060 | 15060 | 15050 | 142 |
| 407 | 20230912 | 115600 | 1376865960 | 15060 | 15050 | 15060 | 15050 | 207 |
| 408 | 20230912 | 115500 | 1373749120 | 15050 | 15070 | 15070 | 15050 | 479 |
| 409 | 20230912 | 115400 | 1366534830 | 15080 | 15070 | 15080 | 15070 | 822 |
| 410 | 20230912 | 115300 | 1354142660 | 15070 | 15060 | 15070 | 15060 | 137 |
| 411 | 20230912 | 115200 | 1352078700 | 15070 | 15060 | 15070 | 15060 | 91 |
| 412 | 20230912 | 115100 | 1350707770 | 15060 | 15060 | 15070 | 15060 | 120 |
| 413 | 20230912 | 115000 | 1348900100 | 15060 | 15060 | 15070 | 15060 | 196 |
| 414 | 20230912 | 114900 | 1345947920 | 15070 | 15070 | 15080 | 15060 | 306 |
| 415 | 20230912 | 114800 | 1341337700 | 15070 | 15080 | 15080 | 15070 | 135 |
| 416 | 20230912 | 114700 | 1339302900 | 15080 | 15070 | 15080 | 15060 | 242 |
| 417 | 20230912 | 114600 | 1335655280 | 15080 | 15070 | 15080 | 15070 | 201 |
| 418 | 20230912 | 114500 | 1332625930 | 15070 | 15080 | 15080 | 15070 | 207 |
| 419 | 20230912 | 114400 | 1329505710 | 15070 | 15080 | 15080 | 15070 | 163 |
| 420 | 20230912 | 114300 | 1327048350 | 15080 | 15080 | 15080 | 15070 | 192 |
| 421 | 20230912 | 114200 | 1324153070 | 15080 | 15060 | 15080 | 15050 | 441 |
| 422 | 20230912 | 114100 | 1317511430 | 15060 | 15060 | 15060 | 15050 | 165 |
| 423 | 20230912 | 114000 | 1315027150 | 15060 | 15040 | 15060 | 15040 | 162 |
| 424 | 20230912 | 113900 | 1312588450 | 15060 | 15060 | 15070 | 15040 | 283 |
| 425 | 20230912 | 113800 | 1308327200 | 15060 | 15040 | 15060 | 15030 | 597 |
| 426 | 20230912 | 113700 | 1299348400 | 15040 | 15020 | 15040 | 15020 | 152 |
| 427 | 20230912 | 113600 | 1297064560 | 14980 | 15010 | 15020 | 14960 | 1912 |
| 428 | 20230912 | 113500 | 1268424060 | 15000 | 15000 | 15020 | 15000 | 541 |
| 429 | 20230912 | 113400 | 1260307410 | 15000 | 15020 | 15020 | 15000 | 406 |
| 430 | 20230912 | 113300 | 1254213860 | 15020 | 15040 | 15040 | 15020 | 476 |
| 431 | 20230912 | 113200 | 1247057680 | 15040 | 15030 | 15040 | 15030 | 173 |
| 432 | 20230912 | 113100 | 1244456600 | 15040 | 15040 | 15040 | 15030 | 122 |
| 433 | 20230912 | 113000 | 1242622270 | 15050 | 15040 | 15050 | 15040 | 148 |
| 434 | 20230912 | 112900 | 1240396200 | 15030 | 15060 | 15060 | 15030 | 376 |
| 435 | 20230912 | 112800 | 1234740020 | 15060 | 15060 | 15060 | 15050 | 137 |
| 436 | 20230912 | 112700 | 1232677550 | 15060 | 15060 | 15060 | 15040 | 140 |
| 437 | 20230912 | 112600 | 1230570290 | 15070 | 15080 | 15090 | 15050 | 510 |
| 438 | 20230912 | 112500 | 1222888950 | 15080 | 15090 | 15090 | 15080 | 217 |
| 439 | 20230912 | 112400 | 1219615580 | 15090 | 15080 | 15090 | 15080 | 432 |
| 440 | 20230912 | 112300 | 1213096880 | 15090 | 15090 | 15090 | 15080 | 261 |
| 441 | 20230912 | 112200 | 1209159250 | 15090 | 15100 | 15100 | 15090 | 729 |
| 442 | 20230912 | 112100 | 1198157080 | 15100 | 15090 | 15100 | 15090 | 208 |
| 443 | 20230912 | 112000 | 1195016700 | 15100 | 15090 | 15120 | 15090 | 4216 |
| 444 | 20230912 | 111900 | 1131320640 | 15090 | 15050 | 15100 | 15040 | 2905 |
| 445 | 20230912 | 111800 | 1087578360 | 15050 | 15050 | 15050 | 15040 | 310 |
| 446 | 20230912 | 111700 | 1082914890 | 15050 | 15040 | 15050 | 15040 | 211 |
| 447 | 20230912 | 111600 | 1079740560 | 15040 | 15030 | 15050 | 15020 | 150 |
| 448 | 20230912 | 111500 | 1077485940 | 15030 | 15040 | 15050 | 15030 | 247 |
| 449 | 20230912 | 111400 | 1073771740 | 15040 | 15030 | 15040 | 15030 | 188 |
| 450 | 20230912 | 111300 | 1070945630 | 15030 | 15030 | 15040 | 15020 | 88 |
| 451 | 20230912 | 111200 | 1069623180 | 15030 | 15030 | 15040 | 15020 | 250 |
| 452 | 20230912 | 111100 | 1065866280 | 15030 | 15040 | 15050 | 15030 | 573 |
| 453 | 20230912 | 111000 | 1057247700 | 15040 | 15050 | 15050 | 15040 | 299 |
| 454 | 20230912 | 110900 | 1052748540 | 15050 | 15030 | 15050 | 15030 | 250 |
| 455 | 20230912 | 110800 | 1048989070 | 15040 | 15040 | 15040 | 15030 | 238 |
| 456 | 20230912 | 110700 | 1045409900 | 15040 | 15040 | 15040 | 15040 | 310 |
| 457 | 20230912 | 110600 | 1040747500 | 15040 | 15030 | 15040 | 15020 | 482 |
| 458 | 20230912 | 110500 | 1033505280 | 15030 | 15020 | 15030 | 15010 | 94 |
| 459 | 20230912 | 110400 | 1032093380 | 15020 | 15010 | 15020 | 15010 | 156 |
| 460 | 20230912 | 110300 | 1029751610 | 15010 | 15000 | 15010 | 15000 | 153 |
| 461 | 20230912 | 110200 | 1027456310 | 15000 | 15000 | 15010 | 15000 | 185 |
| 462 | 20230912 | 110100 | 1024681070 | 15010 | 15030 | 15030 | 15010 | 176 |
| 463 | 20230912 | 110000 | 1022038470 | 15020 | 15040 | 15040 | 15020 | 253 |
| 464 | 20230912 | 105900 | 1018236450 | 15030 | 15000 | 15040 | 15000 | 352 |
| 465 | 20230912 | 105800 | 1012951740 | 15010 | 15000 | 15010 | 15000 | 205 |
| 466 | 20230912 | 105700 | 1009876090 | 15000 | 15000 | 15000 | 15000 | 1422 |
| 467 | 20230912 | 105600 | 988546090 | 15010 | 15010 | 15020 | 15010 | 246 |
| 468 | 20230912 | 105500 | 984853570 | 15010 | 15020 | 15020 | 15010 | 222 |
| 469 | 20230912 | 105400 | 981519760 | 15030 | 15000 | 15030 | 15000 | 492 |
| 470 | 20230912 | 105300 | 974134660 | 15010 | 15010 | 15010 | 15010 | 127 |
| 471 | 20230912 | 105200 | 972228390 | 15010 | 15020 | 15020 | 15010 | 644 |
| 472 | 20230912 | 105100 | 962556830 | 15010 | 15030 | 15030 | 15010 | 548 |
| 473 | 20230912 | 105000 | 954327990 | 15030 | 15030 | 15030 | 15020 | 238 |
| 474 | 20230912 | 104900 | 950751890 | 15030 | 15040 | 15040 | 15030 | 1017 |
| 475 | 20230912 | 104800 | 935461630 | 15030 | 15020 | 15030 | 15020 | 176 |
| 476 | 20230912 | 104700 | 932817000 | 15030 | 15030 | 15030 | 15020 | 115 |
| 477 | 20230912 | 104600 | 931088610 | 15030 | 15000 | 15040 | 15000 | 2319 |
| 478 | 20230912 | 104500 | 896264550 | 14990 | 15000 | 15000 | 14990 | 254 |
| 479 | 20230912 | 104400 | 892455790 | 15000 | 14970 | 15000 | 14970 | 312 |
| 480 | 20230912 | 104300 | 887783300 | 14970 | 14980 | 14990 | 14960 | 223 |
| 481 | 20230912 | 104200 | 884443560 | 14990 | 14990 | 15000 | 14980 | 210 |
| 482 | 20230912 | 104100 | 881296030 | 14990 | 14970 | 14990 | 14960 | 954 |
| 483 | 20230912 | 104000 | 867013750 | 14970 | 14980 | 14980 | 14960 | 86 |
| 484 | 20230912 | 103900 | 865726070 | 14940 | 14970 | 14980 | 14940 | 1281 |
| 485 | 20230912 | 103800 | 846569460 | 14960 | 14980 | 14980 | 14960 | 147 |
| 486 | 20230912 | 103700 | 844368980 | 14980 | 15000 | 15000 | 14980 | 733 |
| 487 | 20230912 | 103600 | 833378510 | 15000 | 15000 | 15000 | 15000 | 75 |
| 488 | 20230912 | 103500 | 832253510 | 15000 | 15010 | 15010 | 14990 | 899 |
| 489 | 20230912 | 103400 | 818768940 | 15010 | 15010 | 15010 | 15010 | 108 |
| 490 | 20230912 | 103300 | 817147860 | 15010 | 15010 | 15020 | 15000 | 1464 |
| 491 | 20230912 | 103200 | 795178590 | 15010 | 15010 | 15010 | 15000 | 270 |
| 492 | 20230912 | 103100 | 791126530 | 15010 | 15010 | 15010 | 15000 | 439 |
| 493 | 20230912 | 103000 | 784537190 | 15000 | 15010 | 15020 | 15000 | 1218 |
| 494 | 20230912 | 102900 | 766253960 | 15010 | 15000 | 15030 | 15000 | 5158 |
| 495 | 20230912 | 102800 | 688863420 | 15000 | 14960 | 15000 | 14960 | 3290 |
| 496 | 20230912 | 102700 | 639567800 | 14950 | 14960 | 14960 | 14950 | 538 |
| 497 | 20230912 | 102600 | 631523880 | 14960 | 14950 | 14960 | 14940 | 380 |
| 498 | 20230912 | 102500 | 625842150 | 14950 | 14950 | 14950 | 14940 | 1363 |
| 499 | 20230912 | 102400 | 605465930 | 14940 | 14950 | 14950 | 14940 | 489 |
| 500 | 20230912 | 102300 | 598159390 | 14950 | 14940 | 14950 | 14940 | 481 |
| 501 | 20230912 | 102200 | 590970500 | 14940 | 14930 | 14940 | 14920 | 223 |
| 502 | 20230912 | 102100 | 587640570 | 14920 | 14910 | 14930 | 14900 | 228 |
| 503 | 20230912 | 102000 | 584236700 | 14910 | 14920 | 14920 | 14910 | 314 |
| 504 | 20230912 | 101900 | 579553080 | 14930 | 14930 | 14930 | 14920 | 229 |
| 505 | 20230912 | 101800 | 576135090 | 14920 | 14910 | 14930 | 14910 | 114 |
| 506 | 20230912 | 101700 | 574433920 | 14910 | 14890 | 14910 | 14880 | 757 |
| 507 | 20230912 | 101600 | 563158470 | 14890 | 14900 | 14900 | 14890 | 147 |
| 508 | 20230912 | 101500 | 560968910 | 14900 | 14900 | 14900 | 14900 | 117 |
| 509 | 20230912 | 101400 | 559225610 | 14900 | 14900 | 14900 | 14890 | 236 |
| 510 | 20230912 | 101300 | 555710130 | 14900 | 14890 | 14900 | 14880 | 316 |
| 511 | 20230912 | 101200 | 551005150 | 14900 | 14900 | 14900 | 14890 | 157 |
| 512 | 20230912 | 101100 | 548665920 | 14890 | 14900 | 14900 | 14890 | 156 |
| 513 | 20230912 | 101000 | 546342150 | 14900 | 14900 | 14900 | 14880 | 188 |
| 514 | 20230912 | 100900 | 543542270 | 14900 | 14910 | 14910 | 14900 | 98 |
| 515 | 20230912 | 100800 | 542081590 | 14910 | 14900 | 14910 | 14900 | 242 |
| 516 | 20230912 | 100700 | 538474910 | 14910 | 14870 | 14910 | 14870 | 240 |
| 517 | 20230912 | 100600 | 534902500 | 14870 | 14930 | 14930 | 14860 | 690 |
| 518 | 20230912 | 100500 | 524630370 | 14930 | 14930 | 14940 | 14920 | 390 |
| 519 | 20230912 | 100400 | 518806110 | 14940 | 14940 | 14950 | 14930 | 113 |
| 520 | 20230912 | 100300 | 517117840 | 14930 | 14940 | 14940 | 14920 | 446 |
| 521 | 20230912 | 100200 | 510460240 | 14950 | 14950 | 14950 | 14930 | 469 |
| 522 | 20230912 | 100100 | 503454580 | 14950 | 14910 | 14950 | 14910 | 1606 |
| 523 | 20230912 | 100000 | 479482860 | 14910 | 14890 | 14910 | 14870 | 2354 |
| 524 | 20230912 | 095900 | 444414110 | 14870 | 14860 | 14880 | 14860 | 457 |
| 525 | 20230912 | 095800 | 437616890 | 14870 | 14860 | 14880 | 14850 | 1761 |
| 526 | 20230912 | 095700 | 411442700 | 14860 | 14860 | 14870 | 14830 | 186 |
| 527 | 20230912 | 095600 | 408680020 | 14830 | 14830 | 14870 | 14830 | 119 |
| 528 | 20230912 | 095500 | 406914340 | 14870 | 14840 | 14870 | 14830 | 1811 |
| 529 | 20230912 | 095400 | 380028120 | 14840 | 14820 | 14840 | 14810 | 823 |
| 530 | 20230912 | 095300 | 367826460 | 14820 | 14810 | 14820 | 14810 | 73 |
| 531 | 20230912 | 095200 | 366744720 | 14810 | 14810 | 14820 | 14800 | 481 |
| 532 | 20230912 | 095100 | 359621410 | 14810 | 14810 | 14810 | 14800 | 221 |
| 533 | 20230912 | 095000 | 356349030 | 14810 | 14750 | 14810 | 14750 | 1542 |
| 534 | 20230912 | 094900 | 333551980 | 14750 | 14750 | 14750 | 14740 | 152 |
| 535 | 20230912 | 094800 | 331310670 | 14750 | 14750 | 14750 | 14730 | 166 |
| 536 | 20230912 | 094700 | 328863070 | 14750 | 14740 | 14750 | 14740 | 127 |
| 537 | 20230912 | 094600 | 326990880 | 14750 | 14740 | 14760 | 14740 | 152 |
| 538 | 20230912 | 094500 | 324748800 | 14740 | 14770 | 14780 | 14740 | 164 |
| 539 | 20230912 | 094400 | 322327030 | 14770 | 14730 | 14820 | 14710 | 1387 |
| 540 | 20230912 | 094300 | 301905070 | 14760 | 14810 | 14820 | 14760 | 281 |
| 541 | 20230912 | 094200 | 297745220 | 14720 | 14820 | 14820 | 14710 | 1764 |
| 542 | 20230912 | 094100 | 271759240 | 14820 | 14790 | 14820 | 14790 | 208 |
| 543 | 20230912 | 094000 | 268680430 | 14800 | 14810 | 14820 | 14800 | 169 |
| 544 | 20230912 | 093900 | 266177950 | 14800 | 14810 | 14810 | 14800 | 170 |
| 545 | 20230912 | 093800 | 263661580 | 14810 | 14780 | 14810 | 14760 | 810 |
| 546 | 20230912 | 093700 | 251681720 | 14780 | 14780 | 14790 | 14750 | 398 |
| 547 | 20230912 | 093600 | 245806500 | 14780 | 14790 | 14790 | 14750 | 504 |
| 548 | 20230912 | 093500 | 238367490 | 14790 | 14790 | 14790 | 14790 | 10 |
| 549 | 20230912 | 093400 | 238219590 | 14780 | 14790 | 14790 | 14780 | 100 |
| 550 | 20230912 | 093300 | 236741040 | 14790 | 14790 | 14790 | 14770 | 135 |
| 551 | 20230912 | 093200 | 234745290 | 14790 | 14780 | 14790 | 14780 | 68 |
| 552 | 20230912 | 093100 | 233739870 | 14790 | 14790 | 14800 | 14780 | 248 |
| 553 | 20230912 | 093000 | 230071730 | 14790 | 14780 | 14800 | 14780 | 268 |
| 554 | 20230912 | 092900 | 226106620 | 14760 | 14740 | 14790 | 14730 | 1623 |
| 555 | 20230912 | 092800 | 202155260 | 14740 | 14740 | 14750 | 14740 | 44 |
| 556 | 20230912 | 092700 | 201506640 | 14750 | 14750 | 14750 | 14740 | 123 |
| 557 | 20230912 | 092600 | 199692900 | 14740 | 14760 | 14760 | 14730 | 508 |
| 558 | 20230912 | 092500 | 192204950 | 14760 | 14760 | 14760 | 14760 | 1 |
| 559 | 20230912 | 092400 | 192190190 | 14760 | 14790 | 14790 | 14760 | 409 |
| 560 | 20230912 | 092300 | 186145960 | 14790 | 14810 | 14810 | 14790 | 158 |
| 561 | 20230912 | 092200 | 183807750 | 14820 | 14830 | 14830 | 14820 | 253 |
| 562 | 20230912 | 092100 | 180057430 | 14830 | 14820 | 14830 | 14810 | 119 |
| 563 | 20230912 | 092000 | 178293350 | 14810 | 14780 | 14810 | 14770 | 2756 |
| 564 | 20230912 | 091900 | 137515810 | 14770 | 14770 | 14780 | 14760 | 127 |
| 565 | 20230912 | 091800 | 135640080 | 14780 | 14740 | 14780 | 14740 | 582 |
| 566 | 20230912 | 091700 | 127053890 | 14740 | 14680 | 14740 | 14680 | 1624 |
| 567 | 20230912 | 091600 | 103171360 | 14690 | 14690 | 14690 | 14690 | 0 |
| 568 | 20230912 | 091500 | 103171360 | 14690 | 14690 | 14690 | 14690 | 296 |
| 569 | 20230912 | 091400 | 98823120 | 14690 | 14690 | 14690 | 14690 | 37 |
| 570 | 20230912 | 091300 | 98279590 | 14700 | 14700 | 14700 | 14700 | 264 |
| 571 | 20230912 | 091200 | 94398790 | 14720 | 14730 | 14730 | 14720 | 112 |
| 572 | 20230912 | 091100 | 92750030 | 14730 | 14730 | 14730 | 14730 | 34 |
| 573 | 20230912 | 091000 | 92249210 | 14740 | 14740 | 14740 | 14740 | 67 |
| 574 | 20230912 | 090900 | 91261630 | 14780 | 14750 | 14780 | 14720 | 1709 |
| 575 | 20230912 | 090800 | 66051020 | 14750 | 14700 | 14750 | 14690 | 1980 |
| 576 | 20230912 | 090700 | 36914160 | 14690 | 14660 | 14690 | 14660 | 441 |
| 577 | 20230912 | 090600 | 30444090 | 14650 | 14660 | 14660 | 14620 | 806 |
| 578 | 20230912 | 090500 | 18647950 | 14650 | 14660 | 14660 | 14650 | 94 |
| 579 | 20230912 | 090400 | 17270510 | 14660 | 14660 | 14660 | 14660 | 52 |
| 580 | 20230912 | 090300 | 16508190 | 14690 | 14720 | 14720 | 14690 | 318 |
| 581 | 20230912 | 090200 | 11834730 | 14690 | 14680 | 14730 | 14680 | 176 |
| 582 | 20230912 | 090100 | 9246130 | 14730 | 14650 | 14730 | 14650 | 115 |
| 583 | 20230912 | 090000 | 7554280 | 14730 | 14740 | 14740 | 14650 | 511 |