32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 3 | 20230914 | 190200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 4 | 20230914 | 190100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 5 | 20230914 | 190000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 6 | 20230914 | 185900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 7 | 20230914 | 185800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 8 | 20230914 | 185700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 9 | 20230914 | 185600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 10 | 20230914 | 185500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 11 | 20230914 | 185400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 12 | 20230914 | 185300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 13 | 20230914 | 185200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 14 | 20230914 | 185100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 15 | 20230914 | 185000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 16 | 20230914 | 184900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 17 | 20230914 | 184800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 18 | 20230914 | 184700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 19 | 20230914 | 184600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 20 | 20230914 | 184500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 21 | 20230914 | 184400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 22 | 20230914 | 184300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 23 | 20230914 | 184200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 24 | 20230914 | 184100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 25 | 20230914 | 184000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 26 | 20230914 | 183900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 27 | 20230914 | 183800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 28 | 20230914 | 183700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 29 | 20230914 | 183600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 30 | 20230914 | 183500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 31 | 20230914 | 183400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 32 | 20230914 | 183300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 33 | 20230914 | 183200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 34 | 20230914 | 183100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 35 | 20230914 | 183000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 36 | 20230914 | 182900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 37 | 20230914 | 182800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 38 | 20230914 | 182700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 39 | 20230914 | 182600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 40 | 20230914 | 182500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 41 | 20230914 | 182400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 42 | 20230914 | 182300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 43 | 20230914 | 182200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 44 | 20230914 | 182100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 45 | 20230914 | 182000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 46 | 20230914 | 181900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 47 | 20230914 | 181800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 48 | 20230914 | 181700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 49 | 20230914 | 181600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 50 | 20230914 | 181500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 51 | 20230914 | 181400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 52 | 20230914 | 181300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 53 | 20230914 | 181200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 54 | 20230914 | 181100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 55 | 20230914 | 181000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 56 | 20230914 | 180900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 57 | 20230914 | 180800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 58 | 20230914 | 180700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 59 | 20230914 | 180600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 60 | 20230914 | 180500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 61 | 20230914 | 180400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 62 | 20230914 | 180300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 63 | 20230914 | 180200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 64 | 20230914 | 180100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 65 | 20230914 | 180000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 66 | 20230914 | 175900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 67 | 20230914 | 175800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 68 | 20230914 | 175700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 69 | 20230914 | 175600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 70 | 20230914 | 175500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 71 | 20230914 | 175400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 72 | 20230914 | 175300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 73 | 20230914 | 175200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 74 | 20230914 | 175100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 75 | 20230914 | 175000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 76 | 20230914 | 174900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 77 | 20230914 | 174800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 78 | 20230914 | 174700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 79 | 20230914 | 174600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 80 | 20230914 | 174500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 81 | 20230914 | 174400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 82 | 20230914 | 174300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 83 | 20230914 | 174200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 84 | 20230914 | 174100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 85 | 20230914 | 174000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 86 | 20230914 | 173900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 87 | 20230914 | 173800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 88 | 20230914 | 173700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 89 | 20230914 | 173600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 90 | 20230914 | 173500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 91 | 20230914 | 173400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 92 | 20230914 | 173300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 93 | 20230914 | 173200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 94 | 20230914 | 173100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 95 | 20230914 | 173000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 96 | 20230914 | 172900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 97 | 20230914 | 172800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 98 | 20230914 | 172700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 99 | 20230914 | 172600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 100 | 20230914 | 172500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 101 | 20230914 | 172400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 102 | 20230914 | 172300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 103 | 20230914 | 172200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 104 | 20230914 | 172100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 105 | 20230914 | 172000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 106 | 20230914 | 171900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 107 | 20230914 | 171800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 108 | 20230914 | 171700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 109 | 20230914 | 171600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 110 | 20230914 | 171500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 111 | 20230914 | 171400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 112 | 20230914 | 171300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 113 | 20230914 | 171200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 114 | 20230914 | 171100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 115 | 20230914 | 171000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 116 | 20230914 | 170900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 117 | 20230914 | 170800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 118 | 20230914 | 170700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 119 | 20230914 | 170600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 120 | 20230914 | 170500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 121 | 20230914 | 170400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 122 | 20230914 | 170300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 123 | 20230914 | 170200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 124 | 20230914 | 170100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 125 | 20230914 | 170000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 126 | 20230914 | 165900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 127 | 20230914 | 165800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 128 | 20230914 | 165700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 129 | 20230914 | 165600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 130 | 20230914 | 165500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 131 | 20230914 | 165400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 132 | 20230914 | 165300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 133 | 20230914 | 165200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 134 | 20230914 | 165100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 135 | 20230914 | 165000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 136 | 20230914 | 164900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 137 | 20230914 | 164800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 138 | 20230914 | 164700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 139 | 20230914 | 164600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 140 | 20230914 | 164500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 141 | 20230914 | 164400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 142 | 20230914 | 164300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 143 | 20230914 | 164200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 144 | 20230914 | 164100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 145 | 20230914 | 164000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 146 | 20230914 | 163900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 147 | 20230914 | 163800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 148 | 20230914 | 163700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 149 | 20230914 | 163600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 150 | 20230914 | 163500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 151 | 20230914 | 163400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 152 | 20230914 | 163300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 153 | 20230914 | 163200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 154 | 20230914 | 163100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 155 | 20230914 | 163000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 156 | 20230914 | 162900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 157 | 20230914 | 162800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 158 | 20230914 | 162700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 159 | 20230914 | 162600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 160 | 20230914 | 162500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 161 | 20230914 | 162400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 162 | 20230914 | 162300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 163 | 20230914 | 162200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 164 | 20230914 | 162100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 165 | 20230914 | 162000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 166 | 20230914 | 161900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 167 | 20230914 | 161800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 168 | 20230914 | 161700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 169 | 20230914 | 161600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 170 | 20230914 | 161500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 171 | 20230914 | 161400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 172 | 20230914 | 161300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 173 | 20230914 | 161200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 174 | 20230914 | 161100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 175 | 20230914 | 161000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 176 | 20230914 | 160900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 177 | 20230914 | 160800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 178 | 20230914 | 160700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 179 | 20230914 | 160600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 180 | 20230914 | 160500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 181 | 20230914 | 160400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 182 | 20230914 | 160300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 183 | 20230914 | 160200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 184 | 20230914 | 160100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 185 | 20230914 | 160000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 186 | 20230914 | 155900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 187 | 20230914 | 155800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 188 | 20230914 | 155700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 189 | 20230914 | 155600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 190 | 20230914 | 155500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 191 | 20230914 | 155400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 192 | 20230914 | 155300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 193 | 20230914 | 155200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 194 | 20230914 | 155100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 195 | 20230914 | 155000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 196 | 20230914 | 154900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 197 | 20230914 | 154800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 198 | 20230914 | 154700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 199 | 20230914 | 154600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 200 | 20230914 | 154500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 201 | 20230914 | 154400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 202 | 20230914 | 154300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 203 | 20230914 | 154200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 204 | 20230914 | 154100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 205 | 20230914 | 154000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 206 | 20230914 | 153900 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 207 | 20230914 | 153800 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 208 | 20230914 | 153700 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 209 | 20230914 | 153600 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 210 | 20230914 | 153500 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 211 | 20230914 | 153400 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 212 | 20230914 | 153300 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 213 | 20230914 | 153200 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 214 | 20230914 | 153100 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 215 | 20230914 | 153000 | 1973698640 | 13710 | 13710 | 13710 | 13710 | 13606 |
| 216 | 20230914 | 152900 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 217 | 20230914 | 152800 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 218 | 20230914 | 152700 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 219 | 20230914 | 152600 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 220 | 20230914 | 152500 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 221 | 20230914 | 152400 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 222 | 20230914 | 152300 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 223 | 20230914 | 152200 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 224 | 20230914 | 152100 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 225 | 20230914 | 152000 | 1787160380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 226 | 20230914 | 151900 | 1787160380 | 13680 | 13690 | 13690 | 13680 | 115 |
| 227 | 20230914 | 151800 | 1785586700 | 13680 | 13690 | 13690 | 13680 | 164 |
| 228 | 20230914 | 151700 | 1783341550 | 13690 | 13690 | 13690 | 13690 | 194 |
| 229 | 20230914 | 151600 | 1780685690 | 13680 | 13680 | 13690 | 13680 | 161 |
| 230 | 20230914 | 151500 | 1778483000 | 13690 | 13680 | 13690 | 13680 | 403 |
| 231 | 20230914 | 151400 | 1772969950 | 13680 | 13670 | 13680 | 13670 | 284 |
| 232 | 20230914 | 151300 | 1769087530 | 13670 | 13690 | 13690 | 13670 | 112 |
| 233 | 20230914 | 151200 | 1767556440 | 13660 | 13660 | 13660 | 13660 | 44 |
| 234 | 20230914 | 151100 | 1766955400 | 13650 | 13650 | 13650 | 13640 | 3116 |
| 235 | 20230914 | 151000 | 1724424000 | 13650 | 13650 | 13650 | 13640 | 187 |
| 236 | 20230914 | 150900 | 1721872810 | 13650 | 13650 | 13650 | 13640 | 491 |
| 237 | 20230914 | 150800 | 1715172680 | 13650 | 13690 | 13690 | 13640 | 17286 |
| 238 | 20230914 | 150700 | 1478868800 | 13700 | 13700 | 13700 | 13700 | 13 |
| 239 | 20230914 | 150600 | 1478690700 | 13700 | 13700 | 13700 | 13700 | 51 |
| 240 | 20230914 | 150500 | 1477992000 | 13700 | 13700 | 13700 | 13700 | 209 |
| 241 | 20230914 | 150400 | 1475128700 | 13700 | 13690 | 13700 | 13690 | 761 |
| 242 | 20230914 | 150300 | 1464706560 | 13690 | 13680 | 13690 | 13680 | 240 |
| 243 | 20230914 | 150200 | 1461421630 | 13680 | 13680 | 13680 | 13680 | 220 |
| 244 | 20230914 | 150100 | 1458412030 | 13680 | 13690 | 13690 | 13680 | 186 |
| 245 | 20230914 | 150000 | 1455867280 | 13690 | 13690 | 13690 | 13690 | 18 |
| 246 | 20230914 | 145900 | 1455620860 | 13700 | 13700 | 13700 | 13700 | 14 |
| 247 | 20230914 | 145800 | 1455429060 | 13690 | 13690 | 13690 | 13690 | 0 |
| 248 | 20230914 | 145700 | 1455429060 | 13690 | 13680 | 13690 | 13680 | 847 |
| 249 | 20230914 | 145600 | 1443834080 | 13680 | 13680 | 13680 | 13680 | 4 |
| 250 | 20230914 | 145500 | 1443779360 | 13680 | 13690 | 13690 | 13680 | 61 |
| 251 | 20230914 | 145400 | 1442944760 | 13700 | 13700 | 13700 | 13700 | 9 |
| 252 | 20230914 | 145300 | 1442821460 | 13700 | 13700 | 13700 | 13700 | 1 |
| 253 | 20230914 | 145200 | 1442807760 | 13690 | 13710 | 13710 | 13680 | 1881 |
| 254 | 20230914 | 145100 | 1417055800 | 13700 | 13710 | 13710 | 13700 | 231 |
| 255 | 20230914 | 145000 | 1413891070 | 13710 | 13700 | 13710 | 13700 | 421 |
| 256 | 20230914 | 144900 | 1408123360 | 13700 | 13740 | 13740 | 13700 | 1113 |
| 257 | 20230914 | 144800 | 1392864250 | 13730 | 13740 | 13740 | 13730 | 831 |
| 258 | 20230914 | 144700 | 1381454100 | 13740 | 13740 | 13750 | 13740 | 76 |
| 259 | 20230914 | 144600 | 1380409790 | 13750 | 13750 | 13750 | 13750 | 111 |
| 260 | 20230914 | 144500 | 1378883540 | 13750 | 13750 | 13750 | 13750 | 1 |
| 261 | 20230914 | 144400 | 1378869790 | 13750 | 13750 | 13750 | 13750 | 1 |
| 262 | 20230914 | 144300 | 1378856040 | 13750 | 13750 | 13750 | 13740 | 108 |
| 263 | 20230914 | 144200 | 1377372020 | 13750 | 13750 | 13750 | 13750 | 2 |
| 264 | 20230914 | 144100 | 1377344520 | 13750 | 13750 | 13750 | 13750 | 51 |
| 265 | 20230914 | 144000 | 1376643270 | 13740 | 13740 | 13750 | 13740 | 350 |
| 266 | 20230914 | 143900 | 1371834260 | 13740 | 13730 | 13740 | 13730 | 274 |
| 267 | 20230914 | 143800 | 1368072230 | 13730 | 13730 | 13730 | 13730 | 2 |
| 268 | 20230914 | 143700 | 1368044770 | 13730 | 13730 | 13730 | 13730 | 20 |
| 269 | 20230914 | 143600 | 1367770170 | 13730 | 13730 | 13730 | 13720 | 71 |
| 270 | 20230914 | 143500 | 1366796030 | 13730 | 13730 | 13730 | 13730 | 201 |
| 271 | 20230914 | 143400 | 1364036300 | 13730 | 13730 | 13730 | 13730 | 1 |
| 272 | 20230914 | 143300 | 1364022570 | 13730 | 13730 | 13730 | 13730 | 2 |
| 273 | 20230914 | 143200 | 1363995110 | 13730 | 13730 | 13730 | 13730 | 0 |
| 274 | 20230914 | 143100 | 1363995110 | 13730 | 13730 | 13730 | 13720 | 149 |
| 275 | 20230914 | 143000 | 1361950800 | 13730 | 13710 | 13730 | 13710 | 102 |
| 276 | 20230914 | 142900 | 1360552350 | 13730 | 13710 | 13730 | 13710 | 262 |
| 277 | 20230914 | 142800 | 1356959250 | 13710 | 13700 | 13710 | 13700 | 242 |
| 278 | 20230914 | 142700 | 1353643430 | 13710 | 13710 | 13710 | 13710 | 203 |
| 279 | 20230914 | 142600 | 1350860300 | 13710 | 13710 | 13710 | 13710 | 0 |
| 280 | 20230914 | 142500 | 1350860300 | 13710 | 13690 | 13710 | 13690 | 1241 |
| 281 | 20230914 | 142400 | 1333860930 | 13690 | 13690 | 13690 | 13690 | 0 |
| 282 | 20230914 | 142300 | 1333860930 | 13690 | 13700 | 13700 | 13690 | 31 |
| 283 | 20230914 | 142200 | 1333436440 | 13700 | 13700 | 13700 | 13700 | 0 |
| 284 | 20230914 | 142100 | 1333436440 | 13700 | 13690 | 13700 | 13690 | 71 |
| 285 | 20230914 | 142000 | 1332464350 | 13700 | 13690 | 13700 | 13690 | 150 |
| 286 | 20230914 | 141900 | 1330410350 | 13700 | 13700 | 13700 | 13700 | 0 |
| 287 | 20230914 | 141800 | 1330410350 | 13700 | 13700 | 13700 | 13700 | 104 |
| 288 | 20230914 | 141700 | 1328985550 | 13690 | 13690 | 13690 | 13690 | 2 |
| 289 | 20230914 | 141600 | 1328958170 | 13690 | 13700 | 13700 | 13690 | 21 |
| 290 | 20230914 | 141500 | 1328670520 | 13690 | 13700 | 13700 | 13690 | 5 |
| 291 | 20230914 | 141400 | 1328602050 | 13700 | 13690 | 13700 | 13690 | 67 |
| 292 | 20230914 | 141300 | 1327684710 | 13690 | 13690 | 13690 | 13690 | 28 |
| 293 | 20230914 | 141200 | 1327301390 | 13690 | 13710 | 13710 | 13690 | 546 |
| 294 | 20230914 | 141100 | 1319822290 | 13710 | 13710 | 13710 | 13710 | 970 |
| 295 | 20230914 | 141000 | 1306523590 | 13710 | 13710 | 13710 | 13710 | 20 |
| 296 | 20230914 | 140900 | 1306249390 | 13710 | 13700 | 13710 | 13690 | 271 |
| 297 | 20230914 | 140800 | 1302536780 | 13700 | 13700 | 13700 | 13700 | 5 |
| 298 | 20230914 | 140700 | 1302468280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 299 | 20230914 | 140600 | 1302468280 | 13690 | 13700 | 13700 | 13690 | 131 |
| 300 | 20230914 | 140500 | 1300673890 | 13700 | 13700 | 13700 | 13700 | 10 |
| 301 | 20230914 | 140400 | 1300536890 | 13700 | 13700 | 13700 | 13690 | 21 |
| 302 | 20230914 | 140300 | 1300249270 | 13700 | 13700 | 13700 | 13700 | 39 |
| 303 | 20230914 | 140200 | 1299714970 | 13690 | 13690 | 13700 | 13690 | 360 |
| 304 | 20230914 | 140100 | 1294786560 | 13700 | 13700 | 13700 | 13700 | 51 |
| 305 | 20230914 | 140000 | 1294087860 | 13700 | 13690 | 13700 | 13690 | 62 |
| 306 | 20230914 | 135900 | 1293239040 | 13700 | 13680 | 13700 | 13680 | 991 |
| 307 | 20230914 | 135800 | 1279680550 | 13680 | 13680 | 13680 | 13680 | 22 |
| 308 | 20230914 | 135700 | 1279379590 | 13670 | 13680 | 13680 | 13670 | 91 |
| 309 | 20230914 | 135600 | 1278134720 | 13680 | 13690 | 13690 | 13680 | 305 |
| 310 | 20230914 | 135500 | 1273962270 | 13690 | 13690 | 13690 | 13690 | 107 |
| 311 | 20230914 | 135400 | 1272497440 | 13680 | 13700 | 13700 | 13680 | 2167 |
| 312 | 20230914 | 135300 | 1242834830 | 13700 | 13700 | 13700 | 13700 | 150 |
| 313 | 20230914 | 135200 | 1240779830 | 13700 | 13700 | 13700 | 13700 | 437 |
| 314 | 20230914 | 135100 | 1234792930 | 13700 | 13700 | 13700 | 13700 | 18 |
| 315 | 20230914 | 135000 | 1234546330 | 13700 | 13700 | 13700 | 13700 | 36 |
| 316 | 20230914 | 134900 | 1234053130 | 13690 | 13700 | 13700 | 13690 | 66 |
| 317 | 20230914 | 134800 | 1233149490 | 13700 | 13700 | 13700 | 13700 | 30 |
| 318 | 20230914 | 134700 | 1232738490 | 13700 | 13700 | 13700 | 13700 | 1456 |
| 319 | 20230914 | 134600 | 1212791290 | 13710 | 13710 | 13710 | 13710 | 59 |
| 320 | 20230914 | 134500 | 1211982400 | 13700 | 13720 | 13720 | 13700 | 1161 |
| 321 | 20230914 | 134400 | 1196059260 | 13730 | 13740 | 13740 | 13730 | 58 |
| 322 | 20230914 | 134300 | 1195262870 | 13730 | 13740 | 13740 | 13730 | 222 |
| 323 | 20230914 | 134200 | 1192214780 | 13750 | 13740 | 13750 | 13740 | 1154 |
| 324 | 20230914 | 134100 | 1176358810 | 13750 | 13750 | 13750 | 13750 | 0 |
| 325 | 20230914 | 134000 | 1176358810 | 13750 | 13740 | 13750 | 13740 | 10 |
| 326 | 20230914 | 133900 | 1176221320 | 13740 | 13740 | 13740 | 13740 | 0 |
| 327 | 20230914 | 133800 | 1176221320 | 13740 | 13740 | 13750 | 13740 | 295 |
| 328 | 20230914 | 133700 | 1172168010 | 13750 | 13750 | 13750 | 13750 | 0 |
| 329 | 20230914 | 133600 | 1172168010 | 13750 | 13750 | 13750 | 13750 | 0 |
| 330 | 20230914 | 133500 | 1172168010 | 13750 | 13750 | 13750 | 13750 | 294 |
| 331 | 20230914 | 133400 | 1168125510 | 13760 | 13760 | 13760 | 13760 | 21 |
| 332 | 20230914 | 133300 | 1167836550 | 13760 | 13760 | 13760 | 13760 | 0 |
| 333 | 20230914 | 133200 | 1167836550 | 13760 | 13760 | 13760 | 13760 | 0 |
| 334 | 20230914 | 133100 | 1167836550 | 13760 | 13740 | 13760 | 13740 | 66 |
| 335 | 20230914 | 133000 | 1166928450 | 13750 | 13750 | 13750 | 13750 | 76 |
| 336 | 20230914 | 132900 | 1165883450 | 13760 | 13750 | 13760 | 13750 | 294 |
| 337 | 20230914 | 132800 | 1161840930 | 13750 | 13750 | 13750 | 13750 | 4 |
| 338 | 20230914 | 132700 | 1161785930 | 13740 | 13740 | 13740 | 13740 | 723 |
| 339 | 20230914 | 132600 | 1151851910 | 13730 | 13730 | 13740 | 13730 | 446 |
| 340 | 20230914 | 132500 | 1145728320 | 13740 | 13740 | 13750 | 13740 | 432 |
| 341 | 20230914 | 132400 | 1139791640 | 13750 | 13750 | 13750 | 13750 | 101 |
| 342 | 20230914 | 132300 | 1138402890 | 13740 | 13750 | 13750 | 13740 | 258 |
| 343 | 20230914 | 132200 | 1134857390 | 13750 | 13750 | 13750 | 13750 | 1 |
| 344 | 20230914 | 132100 | 1134843640 | 13740 | 13750 | 13750 | 13740 | 102 |
| 345 | 20230914 | 132000 | 1133442150 | 13740 | 13740 | 13750 | 13740 | 202 |
| 346 | 20230914 | 131900 | 1130666660 | 13740 | 13730 | 13750 | 13730 | 898 |
| 347 | 20230914 | 131800 | 1118327350 | 13740 | 13740 | 13740 | 13740 | 0 |
| 348 | 20230914 | 131700 | 1118327350 | 13740 | 13750 | 13750 | 13740 | 134 |
| 349 | 20230914 | 131600 | 1116485180 | 13740 | 13750 | 13750 | 13740 | 187 |
| 350 | 20230914 | 131500 | 1113915380 | 13760 | 13760 | 13760 | 13760 | 2 |
| 351 | 20230914 | 131400 | 1113887860 | 13740 | 13760 | 13760 | 13740 | 201 |
| 352 | 20230914 | 131300 | 1111126080 | 13750 | 13750 | 13760 | 13750 | 454 |
| 353 | 20230914 | 131200 | 1104881690 | 13750 | 13730 | 13750 | 13730 | 56 |
| 354 | 20230914 | 131100 | 1104112570 | 13750 | 13720 | 13750 | 13720 | 20 |
| 355 | 20230914 | 131000 | 1103838140 | 13750 | 13730 | 13750 | 13730 | 124 |
| 356 | 20230914 | 130900 | 1102135600 | 13730 | 13730 | 13730 | 13730 | 664 |
| 357 | 20230914 | 130800 | 1093018880 | 13730 | 13720 | 13730 | 13720 | 14 |
| 358 | 20230914 | 130700 | 1092826680 | 13720 | 13730 | 13730 | 13720 | 11 |
| 359 | 20230914 | 130600 | 1092675750 | 13730 | 13730 | 13730 | 13730 | 22 |
| 360 | 20230914 | 130500 | 1092373690 | 13730 | 13720 | 13730 | 13720 | 12 |
| 361 | 20230914 | 130400 | 1092209030 | 13720 | 13730 | 13730 | 13720 | 3 |
| 362 | 20230914 | 130300 | 1092167850 | 13730 | 13730 | 13730 | 13730 | 0 |
| 363 | 20230914 | 130200 | 1092167850 | 13730 | 13730 | 13730 | 13730 | 2 |
| 364 | 20230914 | 130100 | 1092140390 | 13730 | 13730 | 13730 | 13730 | 12 |
| 365 | 20230914 | 130000 | 1091975630 | 13730 | 13710 | 13730 | 13710 | 183 |
| 366 | 20230914 | 125900 | 1089463060 | 13750 | 13750 | 13750 | 13730 | 32 |
| 367 | 20230914 | 125800 | 1089023640 | 13730 | 13740 | 13750 | 13730 | 5 |
| 368 | 20230914 | 125700 | 1088954950 | 13740 | 13730 | 13750 | 13720 | 410 |
| 369 | 20230914 | 125600 | 1083328150 | 13730 | 13720 | 13730 | 13710 | 158 |
| 370 | 20230914 | 125500 | 1081161360 | 13720 | 13720 | 13720 | 13710 | 30 |
| 371 | 20230914 | 125400 | 1080749770 | 13720 | 13710 | 13720 | 13710 | 101 |
| 372 | 20230914 | 125300 | 1079365050 | 13710 | 13710 | 13710 | 13710 | 36 |
| 373 | 20230914 | 125200 | 1078871490 | 13700 | 13700 | 13700 | 13700 | 817 |
| 374 | 20230914 | 125100 | 1067678590 | 13710 | 13710 | 13710 | 13690 | 3851 |
| 375 | 20230914 | 125000 | 1014916060 | 13720 | 13720 | 13720 | 13720 | 30 |
| 376 | 20230914 | 124900 | 1014504460 | 13720 | 13720 | 13720 | 13720 | 28 |
| 377 | 20230914 | 124800 | 1014120300 | 13710 | 13720 | 13720 | 13710 | 89 |
| 378 | 20230914 | 124700 | 1012899820 | 13710 | 13710 | 13710 | 13710 | 50 |
| 379 | 20230914 | 124600 | 1012214320 | 13720 | 13720 | 13720 | 13720 | 4 |
| 380 | 20230914 | 124500 | 1012159440 | 13720 | 13720 | 13720 | 13720 | 124 |
| 381 | 20230914 | 124400 | 1010458160 | 13720 | 13710 | 13720 | 13710 | 4 |
| 382 | 20230914 | 124300 | 1010403300 | 13720 | 13720 | 13720 | 13720 | 1 |
| 383 | 20230914 | 124200 | 1010389580 | 13720 | 13720 | 13720 | 13720 | 9 |
| 384 | 20230914 | 124100 | 1010266100 | 13720 | 13720 | 13720 | 13720 | 263 |
| 385 | 20230914 | 124000 | 1006657740 | 13720 | 13710 | 13720 | 13710 | 22 |
| 386 | 20230914 | 123900 | 1006355920 | 13710 | 13710 | 13710 | 13710 | 19 |
| 387 | 20230914 | 123800 | 1006095430 | 13710 | 13710 | 13710 | 13710 | 270 |
| 388 | 20230914 | 123700 | 1002393730 | 13710 | 13720 | 13720 | 13710 | 336 |
| 389 | 20230914 | 123600 | 997786630 | 13720 | 13720 | 13720 | 13720 | 17 |
| 390 | 20230914 | 123500 | 997553390 | 13720 | 13720 | 13720 | 13720 | 38 |
| 391 | 20230914 | 123400 | 997032030 | 13720 | 13730 | 13730 | 13720 | 126 |
| 392 | 20230914 | 123300 | 995303100 | 13730 | 13720 | 13730 | 13720 | 16 |
| 393 | 20230914 | 123200 | 995083430 | 13730 | 13720 | 13730 | 13720 | 17 |
| 394 | 20230914 | 123100 | 994850030 | 13720 | 13710 | 13720 | 13710 | 118 |
| 395 | 20230914 | 123000 | 993231720 | 13710 | 13720 | 13720 | 13700 | 281 |
| 396 | 20230914 | 122900 | 989380470 | 13720 | 13740 | 13740 | 13710 | 2319 |
| 397 | 20230914 | 122800 | 957568440 | 13750 | 13750 | 13750 | 13750 | 0 |
| 398 | 20230914 | 122700 | 957568440 | 13750 | 13750 | 13750 | 13750 | 1 |
| 399 | 20230914 | 122600 | 957554690 | 13750 | 13740 | 13750 | 13740 | 158 |
| 400 | 20230914 | 122500 | 955383690 | 13740 | 13740 | 13740 | 13740 | 205 |
| 401 | 20230914 | 122400 | 952566990 | 13750 | 13750 | 13750 | 13750 | 3 |
| 402 | 20230914 | 122300 | 952525740 | 13750 | 13750 | 13750 | 13750 | 2 |
| 403 | 20230914 | 122200 | 952498240 | 13750 | 13740 | 13750 | 13740 | 5 |
| 404 | 20230914 | 122100 | 952429500 | 13740 | 13740 | 13740 | 13740 | 69 |
| 405 | 20230914 | 122000 | 951481440 | 13740 | 13740 | 13740 | 13740 | 33 |
| 406 | 20230914 | 121900 | 951028020 | 13740 | 13750 | 13750 | 13740 | 24 |
| 407 | 20230914 | 121800 | 950698240 | 13740 | 13750 | 13750 | 13730 | 392 |
| 408 | 20230914 | 121700 | 945314050 | 13750 | 13740 | 13750 | 13740 | 122 |
| 409 | 20230914 | 121600 | 943637640 | 13750 | 13750 | 13760 | 13740 | 72 |
| 410 | 20230914 | 121500 | 942648120 | 13750 | 13770 | 13770 | 13750 | 285 |
| 411 | 20230914 | 121400 | 938728510 | 13770 | 13770 | 13770 | 13770 | 0 |
| 412 | 20230914 | 121300 | 938728510 | 13770 | 13770 | 13770 | 13770 | 74 |
| 413 | 20230914 | 121200 | 937709530 | 13770 | 13770 | 13770 | 13770 | 4 |
| 414 | 20230914 | 121100 | 937654450 | 13770 | 13770 | 13770 | 13770 | 15 |
| 415 | 20230914 | 121000 | 937447900 | 13770 | 13760 | 13770 | 13760 | 31 |
| 416 | 20230914 | 120900 | 937021280 | 13750 | 13750 | 13750 | 13750 | 88 |
| 417 | 20230914 | 120800 | 935811280 | 13750 | 13750 | 13750 | 13750 | 88 |
| 418 | 20230914 | 120700 | 934601280 | 13760 | 13760 | 13760 | 13760 | 2 |
| 419 | 20230914 | 120600 | 934573760 | 13760 | 13760 | 13760 | 13760 | 1 |
| 420 | 20230914 | 120500 | 934560000 | 13750 | 13750 | 13750 | 13750 | 183 |
| 421 | 20230914 | 120400 | 932043750 | 13750 | 13750 | 13750 | 13750 | 114 |
| 422 | 20230914 | 120300 | 930476250 | 13750 | 13750 | 13750 | 13730 | 466 |
| 423 | 20230914 | 120200 | 924077490 | 13750 | 13750 | 13750 | 13750 | 10 |
| 424 | 20230914 | 120100 | 923939990 | 13730 | 13740 | 13740 | 13730 | 386 |
| 425 | 20230914 | 120000 | 918639050 | 13750 | 13750 | 13750 | 13750 | 2 |
| 426 | 20230914 | 115900 | 918611550 | 13750 | 13740 | 13750 | 13740 | 55 |
| 427 | 20230914 | 115800 | 917855830 | 13730 | 13740 | 13740 | 13730 | 79 |
| 428 | 20230914 | 115700 | 916770670 | 13740 | 13740 | 13740 | 13740 | 17 |
| 429 | 20230914 | 115600 | 916537090 | 13740 | 13750 | 13750 | 13730 | 2261 |
| 430 | 20230914 | 115500 | 885481260 | 13750 | 13760 | 13760 | 13750 | 124 |
| 431 | 20230914 | 115400 | 883775980 | 13770 | 13770 | 13770 | 13770 | 2 |
| 432 | 20230914 | 115300 | 883748440 | 13770 | 13770 | 13770 | 13770 | 2 |
| 433 | 20230914 | 115200 | 883720900 | 13770 | 13760 | 13770 | 13760 | 190 |
| 434 | 20230914 | 115100 | 881106440 | 13760 | 13760 | 13760 | 13760 | 78 |
| 435 | 20230914 | 115000 | 880033160 | 13760 | 13760 | 13760 | 13760 | 0 |
| 436 | 20230914 | 114900 | 880033160 | 13760 | 13750 | 13760 | 13750 | 51 |
| 437 | 20230914 | 114800 | 879331890 | 13760 | 13760 | 13760 | 13760 | 4 |
| 438 | 20230914 | 114700 | 879276850 | 13750 | 13740 | 13750 | 13740 | 74 |
| 439 | 20230914 | 114600 | 878259900 | 13740 | 13750 | 13760 | 13740 | 141 |
| 440 | 20230914 | 114500 | 876321150 | 13750 | 13740 | 13750 | 13740 | 2 |
| 441 | 20230914 | 114400 | 876293660 | 13740 | 13750 | 13750 | 13740 | 217 |
| 442 | 20230914 | 114300 | 873311560 | 13750 | 13750 | 13750 | 13750 | 38 |
| 443 | 20230914 | 114200 | 872789060 | 13750 | 13740 | 13750 | 13730 | 821 |
| 444 | 20230914 | 114100 | 861515430 | 13740 | 13740 | 13740 | 13740 | 103 |
| 445 | 20230914 | 114000 | 860100210 | 13750 | 13750 | 13750 | 13750 | 538 |
| 446 | 20230914 | 113900 | 852702710 | 13750 | 13750 | 13750 | 13740 | 404 |
| 447 | 20230914 | 113800 | 847149770 | 13760 | 13750 | 13760 | 13750 | 79 |
| 448 | 20230914 | 113700 | 846063250 | 13760 | 13770 | 13770 | 13760 | 136 |
| 449 | 20230914 | 113600 | 844191140 | 13770 | 13780 | 13780 | 13760 | 162 |
| 450 | 20230914 | 113500 | 841961400 | 13770 | 13780 | 13780 | 13770 | 210 |
| 451 | 20230914 | 113400 | 839068450 | 13780 | 13780 | 13780 | 13780 | 0 |
| 452 | 20230914 | 113300 | 839068450 | 13780 | 13780 | 13780 | 13780 | 1 |
| 453 | 20230914 | 113200 | 839054670 | 13770 | 13770 | 13770 | 13770 | 83 |
| 454 | 20230914 | 113100 | 837911760 | 13780 | 13780 | 13780 | 13780 | 1 |
| 455 | 20230914 | 113000 | 837897980 | 13770 | 13770 | 13780 | 13770 | 564 |
| 456 | 20230914 | 112900 | 830131280 | 13770 | 13760 | 13770 | 13750 | 165 |
| 457 | 20230914 | 112800 | 827861090 | 13760 | 13750 | 13760 | 13750 | 103 |
| 458 | 20230914 | 112700 | 826444830 | 13750 | 13760 | 13760 | 13750 | 113 |
| 459 | 20230914 | 112600 | 824890030 | 13760 | 13760 | 13760 | 13750 | 242 |
| 460 | 20230914 | 112500 | 821562210 | 13750 | 13750 | 13760 | 13750 | 154 |
| 461 | 20230914 | 112400 | 819444560 | 13750 | 13740 | 13750 | 13730 | 307 |
| 462 | 20230914 | 112300 | 815226780 | 13740 | 13770 | 13770 | 13730 | 9458 |
| 463 | 20230914 | 112200 | 685181960 | 13770 | 13770 | 13770 | 13770 | 391 |
| 464 | 20230914 | 112100 | 679797890 | 13780 | 13780 | 13780 | 13780 | 10 |
| 465 | 20230914 | 112000 | 679660090 | 13780 | 13790 | 13790 | 13780 | 254 |
| 466 | 20230914 | 111900 | 676159410 | 13800 | 13790 | 13800 | 13790 | 300 |
| 467 | 20230914 | 111800 | 672020410 | 13780 | 13790 | 13790 | 13780 | 29 |
| 468 | 20230914 | 111700 | 671620550 | 13790 | 13790 | 13790 | 13790 | 3 |
| 469 | 20230914 | 111600 | 671579180 | 13780 | 13790 | 13800 | 13770 | 209 |
| 470 | 20230914 | 111500 | 668699120 | 13790 | 13790 | 13800 | 13790 | 221 |
| 471 | 20230914 | 111400 | 665651520 | 13800 | 13810 | 13810 | 13800 | 76 |
| 472 | 20230914 | 111300 | 664602690 | 13810 | 13810 | 13810 | 13810 | 79 |
| 473 | 20230914 | 111200 | 663511700 | 13810 | 13800 | 13810 | 13800 | 56 |
| 474 | 20230914 | 111100 | 662738890 | 13800 | 13800 | 13800 | 13800 | 0 |
| 475 | 20230914 | 111000 | 662738890 | 13800 | 13790 | 13800 | 13790 | 71 |
| 476 | 20230914 | 110900 | 661759790 | 13790 | 13770 | 13790 | 13770 | 78 |
| 477 | 20230914 | 110800 | 660685630 | 13770 | 13770 | 13770 | 13770 | 300 |
| 478 | 20230914 | 110700 | 656554630 | 13790 | 13780 | 13790 | 13780 | 174 |
| 479 | 20230914 | 110600 | 654156900 | 13780 | 13780 | 13780 | 13780 | 0 |
| 480 | 20230914 | 110500 | 654156900 | 13780 | 13780 | 13780 | 13780 | 11 |
| 481 | 20230914 | 110400 | 654005320 | 13780 | 13780 | 13780 | 13780 | 2 |
| 482 | 20230914 | 110300 | 653977760 | 13780 | 13780 | 13780 | 13780 | 121 |
| 483 | 20230914 | 110200 | 652310380 | 13790 | 13790 | 13790 | 13790 | 33 |
| 484 | 20230914 | 110100 | 651855310 | 13780 | 13780 | 13780 | 13770 | 452 |
| 485 | 20230914 | 110000 | 645627400 | 13790 | 13780 | 13790 | 13780 | 201 |
| 486 | 20230914 | 105900 | 642857610 | 13790 | 13790 | 13790 | 13790 | 125 |
| 487 | 20230914 | 105800 | 641133860 | 13790 | 13780 | 13790 | 13770 | 1044 |
| 488 | 20230914 | 105700 | 626755060 | 13790 | 13790 | 13790 | 13790 | 2 |
| 489 | 20230914 | 105600 | 626727480 | 13780 | 13810 | 13810 | 13780 | 292 |
| 490 | 20230914 | 105500 | 622700370 | 13800 | 13800 | 13800 | 13800 | 206 |
| 491 | 20230914 | 105400 | 619857570 | 13800 | 13800 | 13800 | 13800 | 0 |
| 492 | 20230914 | 105300 | 619857570 | 13800 | 13800 | 13800 | 13780 | 672 |
| 493 | 20230914 | 105200 | 610586440 | 13790 | 13790 | 13790 | 13790 | 45 |
| 494 | 20230914 | 105100 | 609965890 | 13790 | 13790 | 13790 | 13780 | 102 |
| 495 | 20230914 | 105000 | 608559320 | 13790 | 13790 | 13790 | 13790 | 138 |
| 496 | 20230914 | 104900 | 606656300 | 13790 | 13790 | 13790 | 13790 | 0 |
| 497 | 20230914 | 104800 | 606656300 | 13790 | 13790 | 13790 | 13790 | 47 |
| 498 | 20230914 | 104700 | 606008170 | 13780 | 13780 | 13780 | 13770 | 215 |
| 499 | 20230914 | 104600 | 603046060 | 13800 | 13800 | 13800 | 13760 | 1279 |
| 500 | 20230914 | 104500 | 585411160 | 13810 | 13810 | 13810 | 13810 | 0 |
| 501 | 20230914 | 104400 | 585411160 | 13810 | 13810 | 13810 | 13810 | 436 |
| 502 | 20230914 | 104300 | 579390000 | 13810 | 13820 | 13820 | 13810 | 13 |
| 503 | 20230914 | 104200 | 579210350 | 13820 | 13820 | 13820 | 13820 | 0 |
| 504 | 20230914 | 104100 | 579210350 | 13820 | 13820 | 13820 | 13820 | 64 |
| 505 | 20230914 | 104000 | 578325870 | 13820 | 13820 | 13820 | 13820 | 3 |
| 506 | 20230914 | 103900 | 578284410 | 13810 | 13830 | 13830 | 13810 | 720 |
| 507 | 20230914 | 103800 | 568334750 | 13830 | 13830 | 13830 | 13830 | 0 |
| 508 | 20230914 | 103700 | 568334750 | 13830 | 13830 | 13830 | 13830 | 286 |
| 509 | 20230914 | 103600 | 564379370 | 13830 | 13830 | 13830 | 13830 | 0 |
| 510 | 20230914 | 103500 | 564379370 | 13830 | 13830 | 13830 | 13830 | 246 |
| 511 | 20230914 | 103400 | 560977190 | 13830 | 13830 | 13830 | 13830 | 0 |
| 512 | 20230914 | 103300 | 560977190 | 13830 | 13830 | 13830 | 13830 | 769 |
| 513 | 20230914 | 103200 | 550341920 | 13820 | 13820 | 13820 | 13820 | 313 |
| 514 | 20230914 | 103100 | 546016260 | 13830 | 13830 | 13830 | 13830 | 1 |
| 515 | 20230914 | 103000 | 546002430 | 13820 | 13820 | 13820 | 13820 | 29 |
| 516 | 20230914 | 102900 | 545601650 | 13820 | 13820 | 13820 | 13820 | 28 |
| 517 | 20230914 | 102800 | 545214690 | 13820 | 13820 | 13820 | 13820 | 91 |
| 518 | 20230914 | 102700 | 543957070 | 13790 | 13810 | 13820 | 13760 | 1236 |
| 519 | 20230914 | 102600 | 526919450 | 13810 | 13830 | 13830 | 13810 | 14 |
| 520 | 20230914 | 102500 | 526726090 | 13820 | 13820 | 13820 | 13820 | 0 |
| 521 | 20230914 | 102400 | 526726090 | 13820 | 13820 | 13820 | 13820 | 95 |
| 522 | 20230914 | 102300 | 525413190 | 13800 | 13800 | 13800 | 13800 | 85 |
| 523 | 20230914 | 102200 | 524240190 | 13830 | 13830 | 13840 | 13800 | 198 |
| 524 | 20230914 | 102100 | 521506550 | 13840 | 13840 | 13840 | 13840 | 0 |
| 525 | 20230914 | 102000 | 521506550 | 13840 | 13790 | 13840 | 13790 | 316 |
| 526 | 20230914 | 101900 | 517137690 | 13790 | 13790 | 13790 | 13790 | 39 |
| 527 | 20230914 | 101800 | 516599880 | 13790 | 13780 | 13790 | 13780 | 163 |
| 528 | 20230914 | 101700 | 514352620 | 13780 | 13780 | 13780 | 13780 | 46 |
| 529 | 20230914 | 101600 | 513718740 | 13770 | 13770 | 13770 | 13770 | 26 |
| 530 | 20230914 | 101500 | 513360720 | 13760 | 13770 | 13770 | 13760 | 270 |
| 531 | 20230914 | 101400 | 509645170 | 13770 | 13780 | 13780 | 13760 | 1172 |
| 532 | 20230914 | 101300 | 493509060 | 13790 | 13790 | 13790 | 13790 | 5 |
| 533 | 20230914 | 101200 | 493440110 | 13780 | 13780 | 13780 | 13780 | 144 |
| 534 | 20230914 | 101100 | 491455790 | 13780 | 13770 | 13780 | 13770 | 387 |
| 535 | 20230914 | 101000 | 486126590 | 13770 | 13770 | 13770 | 13760 | 947 |
| 536 | 20230914 | 100900 | 473086500 | 13770 | 13780 | 13780 | 13770 | 582 |
| 537 | 20230914 | 100800 | 465071930 | 13780 | 13760 | 13790 | 13750 | 836 |
| 538 | 20230914 | 100700 | 453565490 | 13750 | 13780 | 13780 | 13750 | 697 |
| 539 | 20230914 | 100600 | 443969130 | 13780 | 13780 | 13780 | 13760 | 1034 |
| 540 | 20230914 | 100500 | 429733820 | 13780 | 13790 | 13790 | 13780 | 501 |
| 541 | 20230914 | 100400 | 422827810 | 13820 | 13810 | 13820 | 13800 | 431 |
| 542 | 20230914 | 100300 | 416879580 | 13810 | 13840 | 13840 | 13810 | 353 |
| 543 | 20230914 | 100200 | 412001820 | 13840 | 13840 | 13840 | 13840 | 135 |
| 544 | 20230914 | 100100 | 410133420 | 13820 | 13820 | 13820 | 13820 | 108 |
| 545 | 20230914 | 100000 | 408640860 | 13810 | 13810 | 13810 | 13810 | 24 |
| 546 | 20230914 | 095900 | 408309420 | 13810 | 13810 | 13810 | 13810 | 156 |
| 547 | 20230914 | 095800 | 406155060 | 13810 | 13810 | 13810 | 13810 | 27 |
| 548 | 20230914 | 095700 | 405782190 | 13800 | 13810 | 13810 | 13800 | 6 |
| 549 | 20230914 | 095600 | 405699340 | 13810 | 13790 | 13810 | 13790 | 510 |
| 550 | 20230914 | 095500 | 398661720 | 13800 | 13800 | 13810 | 13800 | 633 |
| 551 | 20230914 | 095400 | 389926240 | 13800 | 13820 | 13820 | 13800 | 2609 |
| 552 | 20230914 | 095300 | 353912090 | 13830 | 13840 | 13850 | 13830 | 436 |
| 553 | 20230914 | 095200 | 347879480 | 13840 | 13850 | 13850 | 13840 | 76 |
| 554 | 20230914 | 095100 | 346827440 | 13850 | 13850 | 13850 | 13840 | 138 |
| 555 | 20230914 | 095000 | 344916150 | 13850 | 13850 | 13850 | 13850 | 318 |
| 556 | 20230914 | 094900 | 340511850 | 13860 | 13860 | 13860 | 13860 | 185 |
| 557 | 20230914 | 094800 | 337947750 | 13860 | 13870 | 13880 | 13820 | 2449 |
| 558 | 20230914 | 094700 | 304031150 | 13880 | 13880 | 13880 | 13880 | 15 |
| 559 | 20230914 | 094600 | 303822950 | 13880 | 13880 | 13880 | 13880 | 15 |
| 560 | 20230914 | 094500 | 303614750 | 13880 | 13880 | 13880 | 13880 | 1 |
| 561 | 20230914 | 094400 | 303600870 | 13880 | 13880 | 13880 | 13880 | 5 |
| 562 | 20230914 | 094300 | 303531470 | 13860 | 13870 | 13870 | 13850 | 2349 |
| 563 | 20230914 | 094200 | 270985710 | 13870 | 13870 | 13870 | 13870 | 1 |
| 564 | 20230914 | 094100 | 270971840 | 13890 | 13890 | 13890 | 13870 | 296 |
| 565 | 20230914 | 094000 | 266862280 | 13900 | 13900 | 13900 | 13900 | 9 |
| 566 | 20230914 | 093900 | 266737180 | 13890 | 13890 | 13890 | 13890 | 394 |
| 567 | 20230914 | 093800 | 261264520 | 13890 | 13880 | 13890 | 13880 | 134 |
| 568 | 20230914 | 093700 | 259404580 | 13880 | 13880 | 13880 | 13880 | 27 |
| 569 | 20230914 | 093600 | 259029820 | 13870 | 13870 | 13890 | 13850 | 376 |
| 570 | 20230914 | 093500 | 253815330 | 13880 | 13880 | 13880 | 13870 | 133 |
| 571 | 20230914 | 093400 | 251970410 | 13890 | 13900 | 13900 | 13890 | 15 |
| 572 | 20230914 | 093300 | 251762030 | 13890 | 13890 | 13890 | 13870 | 86 |
| 573 | 20230914 | 093200 | 250567510 | 13880 | 13880 | 13880 | 13880 | 29 |
| 574 | 20230914 | 093100 | 250164990 | 13880 | 13900 | 13900 | 13880 | 408 |
| 575 | 20230914 | 093000 | 244498360 | 13900 | 13890 | 13900 | 13890 | 179 |
| 576 | 20230914 | 092900 | 242012040 | 13830 | 13890 | 13890 | 13830 | 331 |
| 577 | 20230914 | 092800 | 237420040 | 13880 | 13860 | 13880 | 13860 | 241 |
| 578 | 20230914 | 092700 | 234078280 | 13830 | 13830 | 13830 | 13830 | 0 |
| 579 | 20230914 | 092600 | 234078280 | 13830 | 13830 | 13830 | 13830 | 0 |
| 580 | 20230914 | 092500 | 234078280 | 13830 | 13870 | 13870 | 13830 | 729 |
| 581 | 20230914 | 092400 | 223990350 | 13880 | 13880 | 13880 | 13880 | 258 |
| 582 | 20230914 | 092300 | 220409310 | 13880 | 13890 | 13890 | 13880 | 12 |
| 583 | 20230914 | 092200 | 220242730 | 13890 | 13840 | 13890 | 13840 | 2065 |
| 584 | 20230914 | 092100 | 191637070 | 13850 | 13840 | 13850 | 13840 | 352 |
| 585 | 20230914 | 092000 | 186764880 | 13830 | 13850 | 13850 | 13830 | 83 |
| 586 | 20230914 | 091900 | 185616710 | 13850 | 13850 | 13850 | 13850 | 122 |
| 587 | 20230914 | 091800 | 183927010 | 13870 | 13850 | 13870 | 13850 | 718 |
| 588 | 20230914 | 091700 | 173977230 | 13840 | 13830 | 13840 | 13820 | 1099 |
| 589 | 20230914 | 091600 | 158772090 | 13840 | 13840 | 13840 | 13830 | 93 |
| 590 | 20230914 | 091500 | 157485420 | 13840 | 13830 | 13840 | 13830 | 251 |
| 591 | 20230914 | 091400 | 154014080 | 13840 | 13840 | 13840 | 13840 | 4 |
| 592 | 20230914 | 091300 | 153958720 | 13840 | 13810 | 13840 | 13810 | 1401 |
| 593 | 20230914 | 091200 | 134599540 | 13810 | 13800 | 13810 | 13800 | 1051 |
| 594 | 20230914 | 091100 | 120093940 | 13800 | 13790 | 13800 | 13790 | 331 |
| 595 | 20230914 | 091000 | 115527290 | 13760 | 13790 | 13790 | 13750 | 1699 |
| 596 | 20230914 | 090900 | 92156970 | 13790 | 13820 | 13820 | 13790 | 756 |
| 597 | 20230914 | 090800 | 81724250 | 13810 | 13810 | 13820 | 13810 | 483 |
| 598 | 20230914 | 090700 | 75052780 | 13860 | 13830 | 13860 | 13800 | 88 |
| 599 | 20230914 | 090600 | 73836580 | 13830 | 13840 | 13860 | 13800 | 928 |
| 600 | 20230914 | 090500 | 61003700 | 13840 | 13870 | 13880 | 13840 | 547 |
| 601 | 20230914 | 090400 | 53421120 | 13880 | 13830 | 13900 | 13830 | 1457 |
| 602 | 20230914 | 090300 | 33201810 | 13830 | 13820 | 13830 | 13820 | 83 |
| 603 | 20230914 | 090200 | 32054560 | 13810 | 13840 | 13860 | 13810 | 168 |
| 604 | 20230914 | 090100 | 29731950 | 13850 | 13800 | 13890 | 13800 | 1162 |
| 605 | 20230914 | 090000 | 13661670 | 13800 | 13800 | 13800 | 13770 | 990 |