33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 3 | 20230914 | 192900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 4 | 20230914 | 192800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 5 | 20230914 | 192700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 6 | 20230914 | 192600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 7 | 20230914 | 192500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 8 | 20230914 | 192400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 9 | 20230914 | 192300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 10 | 20230914 | 192200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 11 | 20230914 | 192100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 12 | 20230914 | 192000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 13 | 20230914 | 191900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 14 | 20230914 | 191800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 15 | 20230914 | 191700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 16 | 20230914 | 191600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 17 | 20230914 | 191500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 18 | 20230914 | 191400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 19 | 20230914 | 191300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 20 | 20230914 | 191200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 21 | 20230914 | 191100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 22 | 20230914 | 191000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 23 | 20230914 | 190900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 24 | 20230914 | 190800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 25 | 20230914 | 190700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 26 | 20230914 | 190600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 27 | 20230914 | 190500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 28 | 20230914 | 190400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 29 | 20230914 | 190300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 30 | 20230914 | 190200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 31 | 20230914 | 190100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 32 | 20230914 | 190000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 33 | 20230914 | 185900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 34 | 20230914 | 185800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 35 | 20230914 | 185700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 36 | 20230914 | 185600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 37 | 20230914 | 185500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 38 | 20230914 | 185400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 39 | 20230914 | 185300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 40 | 20230914 | 185200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 41 | 20230914 | 185100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 42 | 20230914 | 185000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 43 | 20230914 | 184900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 44 | 20230914 | 184800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 45 | 20230914 | 184700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 46 | 20230914 | 184600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 47 | 20230914 | 184500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 48 | 20230914 | 184400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 49 | 20230914 | 184300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 50 | 20230914 | 184200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 51 | 20230914 | 184100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 52 | 20230914 | 184000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 53 | 20230914 | 183900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 54 | 20230914 | 183800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 55 | 20230914 | 183700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 56 | 20230914 | 183600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 57 | 20230914 | 183500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 58 | 20230914 | 183400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 59 | 20230914 | 183300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 60 | 20230914 | 183200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 61 | 20230914 | 183100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 62 | 20230914 | 183000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 63 | 20230914 | 182900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 64 | 20230914 | 182800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 65 | 20230914 | 182700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 66 | 20230914 | 182600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 67 | 20230914 | 182500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 68 | 20230914 | 182400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 69 | 20230914 | 182300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 70 | 20230914 | 182200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 71 | 20230914 | 182100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 72 | 20230914 | 182000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 73 | 20230914 | 181900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 74 | 20230914 | 181800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 75 | 20230914 | 181700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 76 | 20230914 | 181600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 77 | 20230914 | 181500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 78 | 20230914 | 181400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 79 | 20230914 | 181300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 80 | 20230914 | 181200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 81 | 20230914 | 181100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 82 | 20230914 | 181000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 83 | 20230914 | 180900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 84 | 20230914 | 180800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 85 | 20230914 | 180700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 86 | 20230914 | 180600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 87 | 20230914 | 180500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 88 | 20230914 | 180400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 89 | 20230914 | 180300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 90 | 20230914 | 180200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 91 | 20230914 | 180100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 92 | 20230914 | 180000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 93 | 20230914 | 175900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 94 | 20230914 | 175800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 95 | 20230914 | 175700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 96 | 20230914 | 175600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 97 | 20230914 | 175500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 98 | 20230914 | 175400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 99 | 20230914 | 175300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 100 | 20230914 | 175200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 101 | 20230914 | 175100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 102 | 20230914 | 175000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 103 | 20230914 | 174900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 104 | 20230914 | 174800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 105 | 20230914 | 174700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 106 | 20230914 | 174600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 107 | 20230914 | 174500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 108 | 20230914 | 174400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 109 | 20230914 | 174300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 110 | 20230914 | 174200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 111 | 20230914 | 174100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 112 | 20230914 | 174000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 113 | 20230914 | 173900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 114 | 20230914 | 173800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 115 | 20230914 | 173700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 116 | 20230914 | 173600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 117 | 20230914 | 173500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 118 | 20230914 | 173400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 119 | 20230914 | 173300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 120 | 20230914 | 173200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 121 | 20230914 | 173100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 122 | 20230914 | 173000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 123 | 20230914 | 172900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 124 | 20230914 | 172800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 125 | 20230914 | 172700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 126 | 20230914 | 172600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 127 | 20230914 | 172500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 128 | 20230914 | 172400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 129 | 20230914 | 172300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 130 | 20230914 | 172200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 131 | 20230914 | 172100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 132 | 20230914 | 172000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 133 | 20230914 | 171900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 134 | 20230914 | 171800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 135 | 20230914 | 171700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 136 | 20230914 | 171600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 137 | 20230914 | 171500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 138 | 20230914 | 171400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 139 | 20230914 | 171300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 140 | 20230914 | 171200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 141 | 20230914 | 171100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 142 | 20230914 | 171000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 143 | 20230914 | 170900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 144 | 20230914 | 170800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 145 | 20230914 | 170700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 146 | 20230914 | 170600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 147 | 20230914 | 170500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 148 | 20230914 | 170400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 149 | 20230914 | 170300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 150 | 20230914 | 170200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 151 | 20230914 | 170100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 152 | 20230914 | 170000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 153 | 20230914 | 165900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 154 | 20230914 | 165800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 155 | 20230914 | 165700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 156 | 20230914 | 165600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 157 | 20230914 | 165500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 158 | 20230914 | 165400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 159 | 20230914 | 165300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 160 | 20230914 | 165200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 161 | 20230914 | 165100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 162 | 20230914 | 165000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 163 | 20230914 | 164900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 164 | 20230914 | 164800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 165 | 20230914 | 164700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 166 | 20230914 | 164600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 167 | 20230914 | 164500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 168 | 20230914 | 164400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 169 | 20230914 | 164300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 170 | 20230914 | 164200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 171 | 20230914 | 164100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 172 | 20230914 | 164000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 173 | 20230914 | 163900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 174 | 20230914 | 163800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 175 | 20230914 | 163700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 176 | 20230914 | 163600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 177 | 20230914 | 163500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 178 | 20230914 | 163400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 179 | 20230914 | 163300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 180 | 20230914 | 163200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 181 | 20230914 | 163100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 182 | 20230914 | 163000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 183 | 20230914 | 162900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 184 | 20230914 | 162800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 185 | 20230914 | 162700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 186 | 20230914 | 162600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 187 | 20230914 | 162500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 188 | 20230914 | 162400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 189 | 20230914 | 162300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 190 | 20230914 | 162200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 191 | 20230914 | 162100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 192 | 20230914 | 162000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 193 | 20230914 | 161900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 194 | 20230914 | 161800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 195 | 20230914 | 161700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 196 | 20230914 | 161600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 197 | 20230914 | 161500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 198 | 20230914 | 161400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 199 | 20230914 | 161300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 200 | 20230914 | 161200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 201 | 20230914 | 161100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 202 | 20230914 | 161000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 203 | 20230914 | 160900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 204 | 20230914 | 160800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 205 | 20230914 | 160700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 206 | 20230914 | 160600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 207 | 20230914 | 160500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 208 | 20230914 | 160400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 209 | 20230914 | 160300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 210 | 20230914 | 160200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 211 | 20230914 | 160100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 212 | 20230914 | 160000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 3120 |
| 213 | 20230914 | 155900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 214 | 20230914 | 155800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 215 | 20230914 | 155700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 216 | 20230914 | 155600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 217 | 20230914 | 155500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 218 | 20230914 | 155400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 219 | 20230914 | 155300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 220 | 20230914 | 155200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 221 | 20230914 | 155100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 222 | 20230914 | 155000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 223 | 20230914 | 154900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 224 | 20230914 | 154800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 225 | 20230914 | 154700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 226 | 20230914 | 154600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 227 | 20230914 | 154500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 228 | 20230914 | 154400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 229 | 20230914 | 154300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 230 | 20230914 | 154200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 231 | 20230914 | 154100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 232 | 20230914 | 154000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 233 | 20230914 | 153900 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 234 | 20230914 | 153800 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 235 | 20230914 | 153700 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 236 | 20230914 | 153600 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 237 | 20230914 | 153500 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 238 | 20230914 | 153400 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 239 | 20230914 | 153300 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 240 | 20230914 | 153200 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 241 | 20230914 | 153100 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 0 |
| 242 | 20230914 | 153000 | 2011278240 | 10650 | 10650 | 10650 | 10650 | 6240 |
| 243 | 20230914 | 152900 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 244 | 20230914 | 152800 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 245 | 20230914 | 152700 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 246 | 20230914 | 152600 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 247 | 20230914 | 152500 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 248 | 20230914 | 152400 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 249 | 20230914 | 152300 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 250 | 20230914 | 152200 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 251 | 20230914 | 152100 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 252 | 20230914 | 152000 | 1978050240 | 10640 | 10640 | 10640 | 10640 | 0 |
| 253 | 20230914 | 151900 | 1978050240 | 10640 | 10650 | 10690 | 10640 | 979 |
| 254 | 20230914 | 151800 | 1967593310 | 10640 | 10630 | 10650 | 10630 | 4089 |
| 255 | 20230914 | 151700 | 1924096030 | 10620 | 10630 | 10630 | 10620 | 621 |
| 256 | 20230914 | 151600 | 1917498670 | 10600 | 10630 | 10630 | 10600 | 62 |
| 257 | 20230914 | 151500 | 1916841170 | 10630 | 10630 | 10640 | 10630 | 1099 |
| 258 | 20230914 | 151400 | 1905156910 | 10640 | 10630 | 10640 | 10630 | 709 |
| 259 | 20230914 | 151300 | 1897615820 | 10640 | 10640 | 10640 | 10630 | 502 |
| 260 | 20230914 | 151200 | 1892274550 | 10640 | 10630 | 10640 | 10630 | 1244 |
| 261 | 20230914 | 151100 | 1879048330 | 10630 | 10590 | 10640 | 10590 | 1325 |
| 262 | 20230914 | 151000 | 1864964660 | 10590 | 10630 | 10630 | 10590 | 438 |
| 263 | 20230914 | 150900 | 1860311120 | 10620 | 10620 | 10620 | 10620 | 897 |
| 264 | 20230914 | 150800 | 1850784980 | 10620 | 10590 | 10620 | 10580 | 42 |
| 265 | 20230914 | 150700 | 1850339620 | 10630 | 10630 | 10630 | 10590 | 1187 |
| 266 | 20230914 | 150600 | 1837761110 | 10630 | 10640 | 10640 | 10630 | 218 |
| 267 | 20230914 | 150500 | 1835441700 | 10580 | 10600 | 10640 | 10580 | 1118 |
| 268 | 20230914 | 150400 | 1823566430 | 10570 | 10600 | 10600 | 10570 | 1111 |
| 269 | 20230914 | 150300 | 1811814750 | 10600 | 10590 | 10600 | 10590 | 548 |
| 270 | 20230914 | 150200 | 1806008940 | 10590 | 10590 | 10590 | 10590 | 422 |
| 271 | 20230914 | 150100 | 1801539960 | 10590 | 10590 | 10590 | 10580 | 336 |
| 272 | 20230914 | 150000 | 1797982720 | 10590 | 10590 | 10590 | 10590 | 81 |
| 273 | 20230914 | 145900 | 1797124930 | 10590 | 10600 | 10600 | 10590 | 215 |
| 274 | 20230914 | 145800 | 1794846220 | 10600 | 10570 | 10600 | 10570 | 305 |
| 275 | 20230914 | 145700 | 1791616220 | 10570 | 10600 | 10600 | 10570 | 485 |
| 276 | 20230914 | 145600 | 1786481220 | 10570 | 10580 | 10600 | 10570 | 201 |
| 277 | 20230914 | 145500 | 1784354630 | 10580 | 10580 | 10590 | 10580 | 1305 |
| 278 | 20230914 | 145400 | 1770547220 | 10580 | 10570 | 10580 | 10570 | 260 |
| 279 | 20230914 | 145300 | 1767797060 | 10570 | 10570 | 10570 | 10570 | 320 |
| 280 | 20230914 | 145200 | 1764414660 | 10570 | 10550 | 10570 | 10550 | 947 |
| 281 | 20230914 | 145100 | 1754417560 | 10550 | 10550 | 10550 | 10550 | 361 |
| 282 | 20230914 | 145000 | 1750609010 | 10550 | 10560 | 10560 | 10550 | 70 |
| 283 | 20230914 | 144900 | 1749870090 | 10560 | 10560 | 10560 | 10560 | 1 |
| 284 | 20230914 | 144800 | 1749859530 | 10550 | 10520 | 10550 | 10520 | 844 |
| 285 | 20230914 | 144700 | 1740966210 | 10540 | 10540 | 10540 | 10540 | 12 |
| 286 | 20230914 | 144600 | 1740839730 | 10540 | 10540 | 10540 | 10540 | 177 |
| 287 | 20230914 | 144500 | 1738974150 | 10550 | 10530 | 10550 | 10530 | 1020 |
| 288 | 20230914 | 144400 | 1728222720 | 10520 | 10530 | 10530 | 10520 | 457 |
| 289 | 20230914 | 144300 | 1723410560 | 10530 | 10520 | 10530 | 10520 | 71 |
| 290 | 20230914 | 144200 | 1722663600 | 10520 | 10530 | 10530 | 10520 | 441 |
| 291 | 20230914 | 144100 | 1718024220 | 10530 | 10530 | 10530 | 10530 | 186 |
| 292 | 20230914 | 144000 | 1716065640 | 10530 | 10530 | 10530 | 10530 | 372 |
| 293 | 20230914 | 143900 | 1712148480 | 10530 | 10520 | 10530 | 10520 | 432 |
| 294 | 20230914 | 143800 | 1707603780 | 10510 | 10520 | 10520 | 10510 | 735 |
| 295 | 20230914 | 143700 | 1699873190 | 10520 | 10520 | 10520 | 10520 | 215 |
| 296 | 20230914 | 143600 | 1697611390 | 10520 | 10510 | 10520 | 10510 | 1187 |
| 297 | 20230914 | 143500 | 1685127170 | 10510 | 10510 | 10510 | 10510 | 318 |
| 298 | 20230914 | 143400 | 1681784990 | 10510 | 10510 | 10510 | 10510 | 50 |
| 299 | 20230914 | 143300 | 1681259490 | 10510 | 10510 | 10510 | 10500 | 200 |
| 300 | 20230914 | 143200 | 1679157500 | 10500 | 10500 | 10500 | 10500 | 0 |
| 301 | 20230914 | 143100 | 1679157500 | 10500 | 10500 | 10500 | 10500 | 136 |
| 302 | 20230914 | 143000 | 1677729500 | 10500 | 10500 | 10500 | 10500 | 118 |
| 303 | 20230914 | 142900 | 1676490500 | 10500 | 10500 | 10500 | 10500 | 18 |
| 304 | 20230914 | 142800 | 1676301500 | 10500 | 10500 | 10520 | 10500 | 585 |
| 305 | 20230914 | 142700 | 1670158390 | 10500 | 10480 | 10510 | 10480 | 1239 |
| 306 | 20230914 | 142600 | 1657145180 | 10490 | 10480 | 10490 | 10480 | 230 |
| 307 | 20230914 | 142500 | 1654733290 | 10480 | 10490 | 10490 | 10480 | 486 |
| 308 | 20230914 | 142400 | 1649635180 | 10480 | 10480 | 10490 | 10480 | 55 |
| 309 | 20230914 | 142300 | 1649058730 | 10490 | 10490 | 10490 | 10480 | 918 |
| 310 | 20230914 | 142200 | 1639428950 | 10490 | 10500 | 10500 | 10490 | 260 |
| 311 | 20230914 | 142100 | 1636701540 | 10500 | 10500 | 10500 | 10500 | 15 |
| 312 | 20230914 | 142000 | 1636544040 | 10480 | 10500 | 10500 | 10480 | 473 |
| 313 | 20230914 | 141900 | 1631585160 | 10490 | 10490 | 10490 | 10490 | 50 |
| 314 | 20230914 | 141800 | 1631060660 | 10510 | 10510 | 10510 | 10510 | 5 |
| 315 | 20230914 | 141700 | 1631008110 | 10490 | 10510 | 10510 | 10490 | 605 |
| 316 | 20230914 | 141600 | 1624658550 | 10510 | 10510 | 10510 | 10510 | 189 |
| 317 | 20230914 | 141500 | 1622672160 | 10510 | 10510 | 10510 | 10510 | 66 |
| 318 | 20230914 | 141400 | 1621978500 | 10510 | 10510 | 10510 | 10510 | 93 |
| 319 | 20230914 | 141300 | 1621001070 | 10510 | 10510 | 10510 | 10500 | 202 |
| 320 | 20230914 | 141200 | 1618880050 | 10510 | 10490 | 10510 | 10490 | 373 |
| 321 | 20230914 | 141100 | 1614963570 | 10480 | 10490 | 10490 | 10480 | 3114 |
| 322 | 20230914 | 141000 | 1582327840 | 10480 | 10490 | 10490 | 10480 | 250 |
| 323 | 20230914 | 140900 | 1579707030 | 10500 | 10500 | 10500 | 10500 | 4 |
| 324 | 20230914 | 140800 | 1579665030 | 10490 | 10480 | 10490 | 10480 | 562 |
| 325 | 20230914 | 140700 | 1573773010 | 10480 | 10480 | 10480 | 10480 | 232 |
| 326 | 20230914 | 140600 | 1571341650 | 10480 | 10480 | 10480 | 10480 | 845 |
| 327 | 20230914 | 140500 | 1562486050 | 10480 | 10480 | 10480 | 10480 | 35 |
| 328 | 20230914 | 140400 | 1562119250 | 10480 | 10470 | 10480 | 10470 | 340 |
| 329 | 20230914 | 140300 | 1558556350 | 10480 | 10480 | 10480 | 10480 | 15 |
| 330 | 20230914 | 140200 | 1558399150 | 10480 | 10470 | 10480 | 10470 | 86 |
| 331 | 20230914 | 140100 | 1557497880 | 10470 | 10470 | 10470 | 10470 | 56 |
| 332 | 20230914 | 140000 | 1556911560 | 10470 | 10480 | 10480 | 10470 | 1004 |
| 333 | 20230914 | 135900 | 1546399640 | 10470 | 10470 | 10470 | 10470 | 54 |
| 334 | 20230914 | 135800 | 1545834260 | 10480 | 10490 | 10490 | 10480 | 3255 |
| 335 | 20230914 | 135700 | 1511721760 | 10490 | 10480 | 10490 | 10480 | 170 |
| 336 | 20230914 | 135600 | 1509938500 | 10490 | 10490 | 10490 | 10490 | 11 |
| 337 | 20230914 | 135500 | 1509823110 | 10490 | 10490 | 10490 | 10490 | 112 |
| 338 | 20230914 | 135400 | 1508648230 | 10500 | 10500 | 10500 | 10500 | 504 |
| 339 | 20230914 | 135300 | 1503356230 | 10490 | 10490 | 10490 | 10490 | 650 |
| 340 | 20230914 | 135200 | 1496537730 | 10490 | 10490 | 10490 | 10490 | 1200 |
| 341 | 20230914 | 135100 | 1483949730 | 10500 | 10500 | 10500 | 10500 | 4 |
| 342 | 20230914 | 135000 | 1483907730 | 10490 | 10490 | 10500 | 10490 | 199 |
| 343 | 20230914 | 134900 | 1481819220 | 10510 | 10510 | 10510 | 10510 | 18 |
| 344 | 20230914 | 134800 | 1481630040 | 10520 | 10510 | 10520 | 10510 | 104 |
| 345 | 20230914 | 134700 | 1480536960 | 10510 | 10510 | 10510 | 10510 | 357 |
| 346 | 20230914 | 134600 | 1476784890 | 10510 | 10490 | 10510 | 10490 | 812 |
| 347 | 20230914 | 134500 | 1468256970 | 10490 | 10500 | 10500 | 10490 | 180 |
| 348 | 20230914 | 134400 | 1466368730 | 10500 | 10500 | 10500 | 10500 | 920 |
| 349 | 20230914 | 134300 | 1456708730 | 10500 | 10500 | 10500 | 10500 | 61 |
| 350 | 20230914 | 134200 | 1456068230 | 10500 | 10500 | 10500 | 10500 | 29 |
| 351 | 20230914 | 134100 | 1455763730 | 10500 | 10500 | 10500 | 10500 | 3 |
| 352 | 20230914 | 134000 | 1455732230 | 10500 | 10510 | 10510 | 10500 | 122 |
| 353 | 20230914 | 133900 | 1454450920 | 10510 | 10510 | 10510 | 10510 | 4 |
| 354 | 20230914 | 133800 | 1454408880 | 10500 | 10500 | 10500 | 10500 | 34 |
| 355 | 20230914 | 133700 | 1454051880 | 10500 | 10500 | 10500 | 10500 | 697 |
| 356 | 20230914 | 133600 | 1446733380 | 10500 | 10490 | 10500 | 10490 | 961 |
| 357 | 20230914 | 133500 | 1436652320 | 10490 | 10490 | 10490 | 10490 | 4 |
| 358 | 20230914 | 133400 | 1436610360 | 10490 | 10490 | 10490 | 10490 | 0 |
| 359 | 20230914 | 133300 | 1436610360 | 10490 | 10480 | 10500 | 10480 | 1712 |
| 360 | 20230914 | 133200 | 1418668470 | 10480 | 10480 | 10480 | 10480 | 1497 |
| 361 | 20230914 | 133100 | 1402979910 | 10480 | 10490 | 10490 | 10480 | 31 |
| 362 | 20230914 | 133000 | 1402654770 | 10490 | 10490 | 10490 | 10490 | 127 |
| 363 | 20230914 | 132900 | 1401322540 | 10490 | 10490 | 10490 | 10490 | 40 |
| 364 | 20230914 | 132800 | 1400902940 | 10490 | 10490 | 10490 | 10490 | 100 |
| 365 | 20230914 | 132700 | 1399853940 | 10490 | 10490 | 10490 | 10490 | 206 |
| 366 | 20230914 | 132600 | 1397693000 | 10490 | 10500 | 10500 | 10490 | 140 |
| 367 | 20230914 | 132500 | 1396223400 | 10500 | 10500 | 10500 | 10500 | 10 |
| 368 | 20230914 | 132400 | 1396118400 | 10500 | 10500 | 10500 | 10500 | 18 |
| 369 | 20230914 | 132300 | 1395929400 | 10500 | 10500 | 10500 | 10500 | 0 |
| 370 | 20230914 | 132200 | 1395929400 | 10500 | 10500 | 10500 | 10500 | 11 |
| 371 | 20230914 | 132100 | 1395813900 | 10500 | 10500 | 10500 | 10500 | 4 |
| 372 | 20230914 | 132000 | 1395771900 | 10490 | 10490 | 10490 | 10490 | 0 |
| 373 | 20230914 | 131900 | 1395771900 | 10490 | 10490 | 10500 | 10490 | 133 |
| 374 | 20230914 | 131800 | 1394375730 | 10500 | 10500 | 10500 | 10500 | 17 |
| 375 | 20230914 | 131700 | 1394197230 | 10500 | 10500 | 10500 | 10500 | 104 |
| 376 | 20230914 | 131600 | 1393105230 | 10500 | 10500 | 10500 | 10500 | 57 |
| 377 | 20230914 | 131500 | 1392506730 | 10500 | 10500 | 10500 | 10500 | 16 |
| 378 | 20230914 | 131400 | 1392338730 | 10490 | 10500 | 10500 | 10490 | 2645 |
| 379 | 20230914 | 131300 | 1364592670 | 10500 | 10490 | 10500 | 10490 | 40 |
| 380 | 20230914 | 131200 | 1364172770 | 10490 | 10500 | 10500 | 10490 | 1070 |
| 381 | 20230914 | 131100 | 1352947770 | 10500 | 10500 | 10500 | 10500 | 10 |
| 382 | 20230914 | 131000 | 1352842770 | 10500 | 10500 | 10500 | 10500 | 1 |
| 383 | 20230914 | 130900 | 1352832270 | 10500 | 10500 | 10500 | 10500 | 34 |
| 384 | 20230914 | 130800 | 1352475270 | 10500 | 10500 | 10500 | 10500 | 12 |
| 385 | 20230914 | 130700 | 1352349270 | 10500 | 10500 | 10500 | 10500 | 498 |
| 386 | 20230914 | 130600 | 1347120270 | 10510 | 10500 | 10510 | 10500 | 86 |
| 387 | 20230914 | 130500 | 1346217230 | 10500 | 10500 | 10500 | 10500 | 20 |
| 388 | 20230914 | 130400 | 1346007230 | 10510 | 10510 | 10510 | 10510 | 132 |
| 389 | 20230914 | 130300 | 1344619910 | 10500 | 10510 | 10510 | 10500 | 198 |
| 390 | 20230914 | 130200 | 1342540870 | 10500 | 10500 | 10500 | 10500 | 200 |
| 391 | 20230914 | 130100 | 1340440870 | 10510 | 10500 | 10510 | 10500 | 3476 |
| 392 | 20230914 | 130000 | 1303942750 | 10500 | 10490 | 10500 | 10490 | 39 |
| 393 | 20230914 | 125900 | 1303533310 | 10490 | 10500 | 10500 | 10490 | 81 |
| 394 | 20230914 | 125800 | 1302683290 | 10490 | 10490 | 10490 | 10490 | 682 |
| 395 | 20230914 | 125700 | 1295529110 | 10500 | 10490 | 10500 | 10490 | 3183 |
| 396 | 20230914 | 125600 | 1262120570 | 10500 | 10500 | 10500 | 10500 | 1003 |
| 397 | 20230914 | 125500 | 1251589070 | 10500 | 10510 | 10510 | 10500 | 198 |
| 398 | 20230914 | 125400 | 1249510060 | 10500 | 10540 | 10540 | 10500 | 3554 |
| 399 | 20230914 | 125300 | 1212186920 | 10540 | 10540 | 10540 | 10540 | 0 |
| 400 | 20230914 | 125200 | 1212186920 | 10540 | 10540 | 10540 | 10540 | 0 |
| 401 | 20230914 | 125100 | 1212186920 | 10540 | 10540 | 10540 | 10510 | 509 |
| 402 | 20230914 | 125000 | 1206836990 | 10520 | 10520 | 10520 | 10520 | 11 |
| 403 | 20230914 | 124900 | 1206721270 | 10520 | 10520 | 10520 | 10520 | 5 |
| 404 | 20230914 | 124800 | 1206668670 | 10520 | 10520 | 10540 | 10520 | 1516 |
| 405 | 20230914 | 124700 | 1190720260 | 10530 | 10530 | 10530 | 10530 | 439 |
| 406 | 20230914 | 124600 | 1186097590 | 10520 | 10520 | 10520 | 10520 | 34 |
| 407 | 20230914 | 124500 | 1185739910 | 10520 | 10550 | 10550 | 10520 | 636 |
| 408 | 20230914 | 124400 | 1179048730 | 10560 | 10560 | 10560 | 10560 | 0 |
| 409 | 20230914 | 124300 | 1179048730 | 10560 | 10560 | 10560 | 10560 | 11 |
| 410 | 20230914 | 124200 | 1178932570 | 10560 | 10500 | 10560 | 10500 | 106 |
| 411 | 20230914 | 124100 | 1177819210 | 10540 | 10500 | 10540 | 10500 | 1422 |
| 412 | 20230914 | 124000 | 1162856490 | 10500 | 10500 | 10500 | 10490 | 2108 |
| 413 | 20230914 | 123900 | 1140722500 | 10500 | 10490 | 10500 | 10490 | 655 |
| 414 | 20230914 | 123800 | 1133851000 | 10490 | 10500 | 10500 | 10490 | 120 |
| 415 | 20230914 | 123700 | 1132592010 | 10490 | 10490 | 10490 | 10490 | 0 |
| 416 | 20230914 | 123600 | 1132592010 | 10490 | 10510 | 10510 | 10490 | 1012 |
| 417 | 20230914 | 123500 | 1121972160 | 10500 | 10500 | 10500 | 10490 | 1915 |
| 418 | 20230914 | 123400 | 1101866660 | 10500 | 10500 | 10500 | 10500 | 1224 |
| 419 | 20230914 | 123300 | 1089014660 | 10500 | 10500 | 10500 | 10490 | 1846 |
| 420 | 20230914 | 123200 | 1069639110 | 10500 | 10500 | 10500 | 10500 | 143 |
| 421 | 20230914 | 123100 | 1068137610 | 10500 | 10500 | 10500 | 10500 | 1035 |
| 422 | 20230914 | 123000 | 1057270110 | 10500 | 10500 | 10500 | 10490 | 425 |
| 423 | 20230914 | 122900 | 1052807660 | 10500 | 10510 | 10510 | 10490 | 3178 |
| 424 | 20230914 | 122800 | 1019444600 | 10500 | 10520 | 10520 | 10500 | 1570 |
| 425 | 20230914 | 122700 | 1002942070 | 10520 | 10530 | 10540 | 10520 | 2343 |
| 426 | 20230914 | 122600 | 978277440 | 10540 | 10550 | 10550 | 10540 | 64 |
| 427 | 20230914 | 122500 | 977602830 | 10550 | 10550 | 10550 | 10550 | 11 |
| 428 | 20230914 | 122400 | 977486780 | 10560 | 10550 | 10560 | 10550 | 86 |
| 429 | 20230914 | 122300 | 976579420 | 10540 | 10540 | 10540 | 10540 | 18 |
| 430 | 20230914 | 122200 | 976389700 | 10560 | 10580 | 10580 | 10540 | 3111 |
| 431 | 20230914 | 122100 | 943572940 | 10580 | 10580 | 10580 | 10580 | 6 |
| 432 | 20230914 | 122000 | 943509460 | 10570 | 10570 | 10570 | 10570 | 35 |
| 433 | 20230914 | 121900 | 943139510 | 10570 | 10570 | 10570 | 10570 | 408 |
| 434 | 20230914 | 121800 | 938826950 | 10560 | 10560 | 10570 | 10560 | 502 |
| 435 | 20230914 | 121700 | 933525660 | 10580 | 10580 | 10580 | 10580 | 3 |
| 436 | 20230914 | 121600 | 933493920 | 10580 | 10580 | 10580 | 10580 | 0 |
| 437 | 20230914 | 121500 | 933493920 | 10580 | 10580 | 10580 | 10580 | 6 |
| 438 | 20230914 | 121400 | 933430440 | 10580 | 10580 | 10580 | 10580 | 10 |
| 439 | 20230914 | 121300 | 933324640 | 10580 | 10580 | 10580 | 10580 | 0 |
| 440 | 20230914 | 121200 | 933324640 | 10580 | 10580 | 10580 | 10580 | 7 |
| 441 | 20230914 | 121100 | 933250580 | 10560 | 10560 | 10560 | 10560 | 0 |
| 442 | 20230914 | 121000 | 933250580 | 10560 | 10560 | 10560 | 10560 | 206 |
| 443 | 20230914 | 120900 | 931075220 | 10560 | 10560 | 10560 | 10560 | 7 |
| 444 | 20230914 | 120800 | 931001300 | 10560 | 10560 | 10560 | 10560 | 223 |
| 445 | 20230914 | 120700 | 928646420 | 10560 | 10560 | 10560 | 10560 | 0 |
| 446 | 20230914 | 120600 | 928646420 | 10560 | 10580 | 10580 | 10560 | 21 |
| 447 | 20230914 | 120500 | 928424540 | 10560 | 10560 | 10560 | 10560 | 20 |
| 448 | 20230914 | 120400 | 928213340 | 10560 | 10560 | 10560 | 10560 | 10 |
| 449 | 20230914 | 120300 | 928107740 | 10560 | 10580 | 10580 | 10560 | 243 |
| 450 | 20230914 | 120200 | 925540440 | 10570 | 10570 | 10570 | 10570 | 10 |
| 451 | 20230914 | 120100 | 925434740 | 10580 | 10580 | 10580 | 10580 | 0 |
| 452 | 20230914 | 120000 | 925434740 | 10580 | 10570 | 10580 | 10570 | 19 |
| 453 | 20230914 | 115900 | 925233740 | 10590 | 10590 | 10590 | 10590 | 0 |
| 454 | 20230914 | 115800 | 925233740 | 10590 | 10590 | 10590 | 10590 | 0 |
| 455 | 20230914 | 115700 | 925233740 | 10590 | 10580 | 10590 | 10580 | 26 |
| 456 | 20230914 | 115600 | 924958600 | 10580 | 10580 | 10580 | 10580 | 55 |
| 457 | 20230914 | 115500 | 924376700 | 10590 | 10590 | 10590 | 10590 | 10 |
| 458 | 20230914 | 115400 | 924270800 | 10590 | 10580 | 10590 | 10580 | 21 |
| 459 | 20230914 | 115300 | 924048560 | 10590 | 10590 | 10590 | 10590 | 16 |
| 460 | 20230914 | 115200 | 923879120 | 10590 | 10590 | 10590 | 10590 | 20 |
| 461 | 20230914 | 115100 | 923667320 | 10580 | 10570 | 10580 | 10570 | 116 |
| 462 | 20230914 | 115000 | 922440050 | 10570 | 10570 | 10570 | 10570 | 18 |
| 463 | 20230914 | 114900 | 922249790 | 10550 | 10550 | 10570 | 10550 | 66 |
| 464 | 20230914 | 114800 | 921552790 | 10560 | 10580 | 10580 | 10560 | 17 |
| 465 | 20230914 | 114700 | 921373150 | 10540 | 10540 | 10540 | 10540 | 42 |
| 466 | 20230914 | 114600 | 920930470 | 10540 | 10540 | 10540 | 10540 | 61 |
| 467 | 20230914 | 114500 | 920287530 | 10540 | 10550 | 10580 | 10540 | 460 |
| 468 | 20230914 | 114400 | 915434780 | 10550 | 10550 | 10550 | 10540 | 408 |
| 469 | 20230914 | 114300 | 911130870 | 10550 | 10550 | 10550 | 10550 | 143 |
| 470 | 20230914 | 114200 | 909622220 | 10550 | 10550 | 10550 | 10550 | 116 |
| 471 | 20230914 | 114100 | 908398420 | 10550 | 10550 | 10550 | 10550 | 186 |
| 472 | 20230914 | 114000 | 906436120 | 10550 | 10540 | 10550 | 10530 | 964 |
| 473 | 20230914 | 113900 | 896274460 | 10540 | 10580 | 10580 | 10540 | 281 |
| 474 | 20230914 | 113800 | 893309740 | 10550 | 10570 | 10570 | 10550 | 94 |
| 475 | 20230914 | 113700 | 892317940 | 10570 | 10580 | 10580 | 10550 | 75 |
| 476 | 20230914 | 113600 | 891525860 | 10570 | 10580 | 10580 | 10570 | 99 |
| 477 | 20230914 | 113500 | 890479260 | 10570 | 10570 | 10570 | 10570 | 81 |
| 478 | 20230914 | 113400 | 889623090 | 10600 | 10580 | 10600 | 10580 | 101 |
| 479 | 20230914 | 113300 | 888554490 | 10600 | 10590 | 10600 | 10570 | 419 |
| 480 | 20230914 | 113200 | 884119450 | 10590 | 10590 | 10590 | 10590 | 67 |
| 481 | 20230914 | 113100 | 883409920 | 10580 | 10590 | 10590 | 10580 | 174 |
| 482 | 20230914 | 113000 | 881567970 | 10570 | 10570 | 10600 | 10570 | 624 |
| 483 | 20230914 | 112900 | 874972110 | 10590 | 10590 | 10600 | 10570 | 1602 |
| 484 | 20230914 | 112800 | 858009490 | 10590 | 10590 | 10590 | 10590 | 445 |
| 485 | 20230914 | 112700 | 853296940 | 10570 | 10570 | 10570 | 10570 | 296 |
| 486 | 20230914 | 112600 | 850168220 | 10560 | 10560 | 10560 | 10560 | 114 |
| 487 | 20230914 | 112500 | 848964380 | 10550 | 10550 | 10550 | 10550 | 74 |
| 488 | 20230914 | 112400 | 848183680 | 10570 | 10550 | 10570 | 10550 | 89 |
| 489 | 20230914 | 112300 | 847244620 | 10560 | 10570 | 10570 | 10560 | 2169 |
| 490 | 20230914 | 112200 | 824326530 | 10570 | 10570 | 10570 | 10570 | 88 |
| 491 | 20230914 | 112100 | 823396370 | 10590 | 10590 | 10590 | 10580 | 19 |
| 492 | 20230914 | 112000 | 823195190 | 10570 | 10590 | 10590 | 10570 | 80 |
| 493 | 20230914 | 111900 | 822349470 | 10590 | 10580 | 10590 | 10570 | 162 |
| 494 | 20230914 | 111800 | 820636480 | 10570 | 10600 | 10600 | 10570 | 85 |
| 495 | 20230914 | 111700 | 819737850 | 10570 | 10570 | 10570 | 10570 | 714 |
| 496 | 20230914 | 111600 | 812190870 | 10570 | 10610 | 10610 | 10570 | 125 |
| 497 | 20230914 | 111500 | 810868080 | 10610 | 10610 | 10610 | 10570 | 1108 |
| 498 | 20230914 | 111400 | 799133400 | 10580 | 10570 | 10580 | 10570 | 932 |
| 499 | 20230914 | 111300 | 789279520 | 10570 | 10620 | 10620 | 10570 | 82 |
| 500 | 20230914 | 111200 | 788411980 | 10620 | 10590 | 10620 | 10570 | 6112 |
| 501 | 20230914 | 111100 | 723770840 | 10600 | 10600 | 10600 | 10600 | 906 |
| 502 | 20230914 | 111000 | 714167240 | 10650 | 10600 | 10650 | 10600 | 231 |
| 503 | 20230914 | 110900 | 711717090 | 10600 | 10600 | 10660 | 10600 | 306 |
| 504 | 20230914 | 110800 | 708462600 | 10610 | 10630 | 10660 | 10610 | 279 |
| 505 | 20230914 | 110700 | 705491720 | 10660 | 10660 | 10660 | 10630 | 130 |
| 506 | 20230914 | 110600 | 704108930 | 10660 | 10670 | 10670 | 10610 | 117 |
| 507 | 20230914 | 110500 | 702867050 | 10620 | 10670 | 10670 | 10620 | 155 |
| 508 | 20230914 | 110400 | 701214350 | 10680 | 10680 | 10680 | 10610 | 155 |
| 509 | 20230914 | 110300 | 699566610 | 10720 | 10670 | 10720 | 10670 | 92 |
| 510 | 20230914 | 110200 | 698584250 | 10650 | 10650 | 10650 | 10650 | 99 |
| 511 | 20230914 | 110100 | 697529900 | 10640 | 10650 | 10650 | 10640 | 136 |
| 512 | 20230914 | 110000 | 696081960 | 10740 | 10640 | 10750 | 10640 | 351 |
| 513 | 20230914 | 105900 | 692325520 | 10720 | 10620 | 10740 | 10620 | 3702 |
| 514 | 20230914 | 105800 | 652734210 | 10650 | 10620 | 10650 | 10620 | 195 |
| 515 | 20230914 | 105700 | 650660280 | 10650 | 10630 | 10650 | 10600 | 156 |
| 516 | 20230914 | 105600 | 648999240 | 10630 | 10650 | 10650 | 10600 | 230 |
| 517 | 20230914 | 105500 | 646554640 | 10650 | 10650 | 10650 | 10620 | 130 |
| 518 | 20230914 | 105400 | 645172830 | 10630 | 10650 | 10650 | 10630 | 102 |
| 519 | 20230914 | 105300 | 644088250 | 10640 | 10640 | 10640 | 10640 | 298 |
| 520 | 20230914 | 105200 | 640917530 | 10640 | 10660 | 10660 | 10640 | 241 |
| 521 | 20230914 | 105100 | 638352010 | 10660 | 10690 | 10690 | 10660 | 897 |
| 522 | 20230914 | 105000 | 628789810 | 10670 | 10660 | 10680 | 10660 | 238 |
| 523 | 20230914 | 104900 | 626252580 | 10660 | 10660 | 10660 | 10660 | 99 |
| 524 | 20230914 | 104800 | 625197240 | 10690 | 10660 | 10690 | 10660 | 84 |
| 525 | 20230914 | 104700 | 624301620 | 10660 | 10660 | 10660 | 10660 | 611 |
| 526 | 20230914 | 104600 | 617788360 | 10660 | 10690 | 10690 | 10660 | 93 |
| 527 | 20230914 | 104500 | 616796650 | 10690 | 10690 | 10690 | 10650 | 165 |
| 528 | 20230914 | 104400 | 615037160 | 10650 | 10700 | 10700 | 10650 | 197 |
| 529 | 20230914 | 104300 | 612932360 | 10650 | 10650 | 10650 | 10650 | 108 |
| 530 | 20230914 | 104200 | 611782160 | 10650 | 10700 | 10710 | 10650 | 385 |
| 531 | 20230914 | 104100 | 607663720 | 10700 | 10690 | 10700 | 10690 | 208 |
| 532 | 20230914 | 104000 | 605439200 | 10700 | 10650 | 10700 | 10650 | 1573 |
| 533 | 20230914 | 103900 | 588630350 | 10630 | 10660 | 10660 | 10630 | 112 |
| 534 | 20230914 | 103800 | 587437130 | 10660 | 10640 | 10660 | 10640 | 173 |
| 535 | 20230914 | 103700 | 585594650 | 10660 | 10660 | 10660 | 10640 | 98 |
| 536 | 20230914 | 103600 | 584551550 | 10660 | 10670 | 10670 | 10660 | 17 |
| 537 | 20230914 | 103500 | 584370270 | 10630 | 10610 | 10660 | 10610 | 470 |
| 538 | 20230914 | 103400 | 579375890 | 10610 | 10640 | 10650 | 10610 | 493 |
| 539 | 20230914 | 103300 | 574131320 | 10640 | 10610 | 10640 | 10610 | 699 |
| 540 | 20230914 | 103200 | 566702540 | 10610 | 10610 | 10610 | 10610 | 68 |
| 541 | 20230914 | 103100 | 565981060 | 10610 | 10620 | 10620 | 10610 | 111 |
| 542 | 20230914 | 103000 | 564802260 | 10620 | 10640 | 10640 | 10620 | 83 |
| 543 | 20230914 | 102900 | 563920680 | 10630 | 10630 | 10630 | 10630 | 2502 |
| 544 | 20230914 | 102800 | 537324420 | 10630 | 10600 | 10630 | 10600 | 608 |
| 545 | 20230914 | 102700 | 530864180 | 10620 | 10590 | 10620 | 10590 | 182 |
| 546 | 20230914 | 102600 | 528933620 | 10590 | 10590 | 10590 | 10590 | 108 |
| 547 | 20230914 | 102500 | 527789900 | 10590 | 10620 | 10620 | 10590 | 223 |
| 548 | 20230914 | 102400 | 525428030 | 10620 | 10600 | 10620 | 10590 | 10 |
| 549 | 20230914 | 102300 | 525321920 | 10600 | 10600 | 10600 | 10590 | 216 |
| 550 | 20230914 | 102200 | 523033300 | 10600 | 10600 | 10600 | 10600 | 77 |
| 551 | 20230914 | 102100 | 522217100 | 10620 | 10620 | 10630 | 10600 | 383 |
| 552 | 20230914 | 102000 | 518148560 | 10590 | 10590 | 10590 | 10590 | 87 |
| 553 | 20230914 | 101900 | 517227230 | 10620 | 10630 | 10630 | 10620 | 108 |
| 554 | 20230914 | 101800 | 516080220 | 10620 | 10620 | 10630 | 10590 | 100 |
| 555 | 20230914 | 101700 | 515020630 | 10620 | 10600 | 10620 | 10580 | 385 |
| 556 | 20230914 | 101600 | 510938250 | 10600 | 10600 | 10600 | 10600 | 121 |
| 557 | 20230914 | 101500 | 509655650 | 10600 | 10600 | 10620 | 10600 | 125 |
| 558 | 20230914 | 101400 | 508330570 | 10620 | 10600 | 10620 | 10580 | 156 |
| 559 | 20230914 | 101300 | 506678250 | 10600 | 10570 | 10600 | 10570 | 148 |
| 560 | 20230914 | 101200 | 505112370 | 10620 | 10620 | 10620 | 10620 | 113 |
| 561 | 20230914 | 101100 | 503912310 | 10570 | 10610 | 10610 | 10570 | 540 |
| 562 | 20230914 | 101000 | 498187510 | 10560 | 10560 | 10560 | 10560 | 72 |
| 563 | 20230914 | 100900 | 497427190 | 10560 | 10610 | 10610 | 10560 | 113 |
| 564 | 20230914 | 100800 | 496233360 | 10560 | 10600 | 10630 | 10560 | 271 |
| 565 | 20230914 | 100700 | 493366260 | 10590 | 10550 | 10590 | 10550 | 355 |
| 566 | 20230914 | 100600 | 489609650 | 10540 | 10540 | 10590 | 10540 | 421 |
| 567 | 20230914 | 100500 | 485170510 | 10550 | 10550 | 10550 | 10550 | 878 |
| 568 | 20230914 | 100400 | 475907610 | 10550 | 10600 | 10600 | 10550 | 207 |
| 569 | 20230914 | 100300 | 473718010 | 10600 | 10550 | 10600 | 10540 | 119 |
| 570 | 20230914 | 100200 | 472461310 | 10540 | 10540 | 10600 | 10540 | 117 |
| 571 | 20230914 | 100100 | 471221870 | 10540 | 10570 | 10590 | 10540 | 1348 |
| 572 | 20230914 | 100000 | 456993820 | 10590 | 10560 | 10590 | 10560 | 323 |
| 573 | 20230914 | 095900 | 453573280 | 10550 | 10580 | 10580 | 10550 | 285 |
| 574 | 20230914 | 095800 | 450560530 | 10550 | 10560 | 10560 | 10550 | 710 |
| 575 | 20230914 | 095700 | 443067540 | 10560 | 10560 | 10600 | 10560 | 406 |
| 576 | 20230914 | 095600 | 438779130 | 10560 | 10580 | 10580 | 10560 | 317 |
| 577 | 20230914 | 095500 | 435431310 | 10590 | 10600 | 10600 | 10590 | 425 |
| 578 | 20230914 | 095400 | 430930310 | 10600 | 10580 | 10600 | 10560 | 190 |
| 579 | 20230914 | 095300 | 428918760 | 10580 | 10570 | 10580 | 10560 | 3103 |
| 580 | 20230914 | 095200 | 396090510 | 10570 | 10560 | 10570 | 10560 | 283 |
| 581 | 20230914 | 095100 | 393099880 | 10560 | 10530 | 10560 | 10530 | 2111 |
| 582 | 20230914 | 095000 | 370830540 | 10530 | 10530 | 10530 | 10530 | 303 |
| 583 | 20230914 | 094900 | 367639950 | 10530 | 10530 | 10530 | 10530 | 90 |
| 584 | 20230914 | 094800 | 366692250 | 10530 | 10520 | 10550 | 10520 | 135 |
| 585 | 20230914 | 094700 | 365270980 | 10550 | 10520 | 10550 | 10520 | 185 |
| 586 | 20230914 | 094600 | 363324750 | 10520 | 10530 | 10530 | 10520 | 99 |
| 587 | 20230914 | 094500 | 362283070 | 10520 | 10520 | 10550 | 10520 | 109 |
| 588 | 20230914 | 094400 | 361136180 | 10510 | 10520 | 10520 | 10510 | 391 |
| 589 | 20230914 | 094300 | 357023770 | 10520 | 10550 | 10550 | 10520 | 152 |
| 590 | 20230914 | 094200 | 355424100 | 10550 | 10530 | 10550 | 10520 | 121 |
| 591 | 20230914 | 094100 | 354150510 | 10530 | 10540 | 10540 | 10530 | 132 |
| 592 | 20230914 | 094000 | 352759420 | 10540 | 10540 | 10540 | 10540 | 103 |
| 593 | 20230914 | 093900 | 351673800 | 10520 | 10540 | 10540 | 10520 | 122 |
| 594 | 20230914 | 093800 | 350390040 | 10520 | 10520 | 10540 | 10510 | 2875 |
| 595 | 20230914 | 093700 | 320151300 | 10520 | 10520 | 10520 | 10520 | 79 |
| 596 | 20230914 | 093600 | 319320220 | 10520 | 10540 | 10570 | 10520 | 2379 |
| 597 | 20230914 | 093500 | 294267300 | 10550 | 10570 | 10570 | 10550 | 987 |
| 598 | 20230914 | 093400 | 283853930 | 10570 | 10600 | 10600 | 10570 | 591 |
| 599 | 20230914 | 093300 | 277605950 | 10600 | 10600 | 10600 | 10560 | 113 |
| 600 | 20230914 | 093200 | 276411990 | 10560 | 10600 | 10600 | 10560 | 205 |
| 601 | 20230914 | 093100 | 274245510 | 10600 | 10580 | 10600 | 10560 | 110 |
| 602 | 20230914 | 093000 | 273083310 | 10560 | 10560 | 10560 | 10550 | 819 |
| 603 | 20230914 | 092900 | 264435750 | 10560 | 10590 | 10590 | 10560 | 498 |
| 604 | 20230914 | 092800 | 259174590 | 10590 | 10560 | 10590 | 10560 | 184 |
| 605 | 20230914 | 092700 | 257230250 | 10570 | 10550 | 10590 | 10550 | 686 |
| 606 | 20230914 | 092600 | 249982320 | 10550 | 10560 | 10560 | 10550 | 288 |
| 607 | 20230914 | 092500 | 246942170 | 10560 | 10570 | 10570 | 10560 | 1579 |
| 608 | 20230914 | 092400 | 230259510 | 10570 | 10560 | 10570 | 10560 | 314 |
| 609 | 20230914 | 092300 | 226942470 | 10570 | 10570 | 10580 | 10570 | 171 |
| 610 | 20230914 | 092200 | 225134790 | 10580 | 10600 | 10600 | 10580 | 377 |
| 611 | 20230914 | 092100 | 221146110 | 10590 | 10600 | 10600 | 10590 | 157 |
| 612 | 20230914 | 092000 | 219482910 | 10580 | 10580 | 10580 | 10580 | 279 |
| 613 | 20230914 | 091900 | 216531090 | 10590 | 10570 | 10590 | 10570 | 1461 |
| 614 | 20230914 | 091800 | 201077230 | 10580 | 10590 | 10590 | 10570 | 2134 |
| 615 | 20230914 | 091700 | 178490450 | 10590 | 10620 | 10620 | 10590 | 195 |
| 616 | 20230914 | 091600 | 176424980 | 10620 | 10590 | 10620 | 10590 | 103 |
| 617 | 20230914 | 091500 | 175333700 | 10610 | 10590 | 10640 | 10590 | 1979 |
| 618 | 20230914 | 091400 | 154354710 | 10570 | 10590 | 10590 | 10560 | 851 |
| 619 | 20230914 | 091300 | 145357100 | 10590 | 10600 | 10600 | 10590 | 237 |
| 620 | 20230914 | 091200 | 142845630 | 10640 | 10580 | 10670 | 10570 | 2655 |
| 621 | 20230914 | 091100 | 114722400 | 10550 | 10580 | 10580 | 10550 | 481 |
| 622 | 20230914 | 091000 | 109645790 | 10550 | 10570 | 10590 | 10540 | 1499 |
| 623 | 20230914 | 090900 | 93827860 | 10570 | 10660 | 10660 | 10560 | 1385 |
| 624 | 20230914 | 090800 | 79174800 | 10660 | 10600 | 10660 | 10600 | 149 |
| 625 | 20230914 | 090700 | 77592400 | 10690 | 10610 | 10690 | 10600 | 359 |
| 626 | 20230914 | 090600 | 73780910 | 10620 | 10650 | 10650 | 10620 | 1085 |
| 627 | 20230914 | 090500 | 62238560 | 10690 | 10640 | 10710 | 10640 | 1197 |
| 628 | 20230914 | 090400 | 49457040 | 10700 | 10630 | 10700 | 10630 | 63 |
| 629 | 20230914 | 090300 | 48785040 | 10620 | 10700 | 10750 | 10620 | 372 |
| 630 | 20230914 | 090200 | 44804300 | 10680 | 10690 | 10800 | 10680 | 736 |
| 631 | 20230914 | 090100 | 36921190 | 10670 | 10600 | 10670 | 10600 | 579 |
| 632 | 20230914 | 090000 | 30767790 | 10600 | 10530 | 10600 | 10530 | 2918 |