34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 3 | 20230915 | 193300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 4 | 20230915 | 193200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 5 | 20230915 | 193100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 6 | 20230915 | 193000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 7 | 20230915 | 192900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 8 | 20230915 | 192800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 9 | 20230915 | 192700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 10 | 20230915 | 192600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 11 | 20230915 | 192500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 12 | 20230915 | 192400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 13 | 20230915 | 192300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 14 | 20230915 | 192200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 15 | 20230915 | 192100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 16 | 20230915 | 192000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 17 | 20230915 | 191900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 18 | 20230915 | 191800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 19 | 20230915 | 191700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 20 | 20230915 | 191600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 21 | 20230915 | 191500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 22 | 20230915 | 191400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 23 | 20230915 | 191300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 24 | 20230915 | 191200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 25 | 20230915 | 191100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 26 | 20230915 | 191000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 27 | 20230915 | 190900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 28 | 20230915 | 190800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 29 | 20230915 | 190700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 30 | 20230915 | 190600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 31 | 20230915 | 190500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 32 | 20230915 | 190400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 33 | 20230915 | 190300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 34 | 20230915 | 190200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 35 | 20230915 | 190100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 36 | 20230915 | 190000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 37 | 20230915 | 185900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 38 | 20230915 | 185800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 39 | 20230915 | 185700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 40 | 20230915 | 185600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 41 | 20230915 | 185500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 42 | 20230915 | 185400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 43 | 20230915 | 185300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 44 | 20230915 | 185200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 45 | 20230915 | 185100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 46 | 20230915 | 185000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 47 | 20230915 | 184900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 48 | 20230915 | 184800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 49 | 20230915 | 184700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 50 | 20230915 | 184600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 51 | 20230915 | 184500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 52 | 20230915 | 184400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 53 | 20230915 | 184300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 54 | 20230915 | 184200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 55 | 20230915 | 184100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 56 | 20230915 | 184000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 57 | 20230915 | 183900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 58 | 20230915 | 183800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 59 | 20230915 | 183700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 60 | 20230915 | 183600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 61 | 20230915 | 183500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 62 | 20230915 | 183400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 63 | 20230915 | 183300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 64 | 20230915 | 183200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 65 | 20230915 | 183100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 66 | 20230915 | 183000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 67 | 20230915 | 182900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 68 | 20230915 | 182800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 69 | 20230915 | 182700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 70 | 20230915 | 182600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 71 | 20230915 | 182500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 72 | 20230915 | 182400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 73 | 20230915 | 182300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 74 | 20230915 | 182200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 75 | 20230915 | 182100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 76 | 20230915 | 182000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 77 | 20230915 | 181900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 78 | 20230915 | 181800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 79 | 20230915 | 181700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 80 | 20230915 | 181600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 81 | 20230915 | 181500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 82 | 20230915 | 181400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 83 | 20230915 | 181300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 84 | 20230915 | 181200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 85 | 20230915 | 181100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 86 | 20230915 | 181000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 87 | 20230915 | 180900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 88 | 20230915 | 180800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 89 | 20230915 | 180700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 90 | 20230915 | 180600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 91 | 20230915 | 180500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 92 | 20230915 | 180400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 93 | 20230915 | 180300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 94 | 20230915 | 180200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 95 | 20230915 | 180100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 96 | 20230915 | 180000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 97 | 20230915 | 175900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 98 | 20230915 | 175800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 99 | 20230915 | 175700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 100 | 20230915 | 175600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 101 | 20230915 | 175500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 102 | 20230915 | 175400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 103 | 20230915 | 175300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 104 | 20230915 | 175200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 105 | 20230915 | 175100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 106 | 20230915 | 175000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 107 | 20230915 | 174900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 108 | 20230915 | 174800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 109 | 20230915 | 174700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 110 | 20230915 | 174600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 111 | 20230915 | 174500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 112 | 20230915 | 174400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 113 | 20230915 | 174300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 114 | 20230915 | 174200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 115 | 20230915 | 174100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 116 | 20230915 | 174000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 117 | 20230915 | 173900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 118 | 20230915 | 173800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 119 | 20230915 | 173700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 120 | 20230915 | 173600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 121 | 20230915 | 173500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 122 | 20230915 | 173400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 123 | 20230915 | 173300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 124 | 20230915 | 173200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 125 | 20230915 | 173100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 126 | 20230915 | 173000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 127 | 20230915 | 172900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 128 | 20230915 | 172800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 129 | 20230915 | 172700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 130 | 20230915 | 172600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 131 | 20230915 | 172500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 132 | 20230915 | 172400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 133 | 20230915 | 172300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 134 | 20230915 | 172200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 135 | 20230915 | 172100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 136 | 20230915 | 172000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 137 | 20230915 | 171900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 138 | 20230915 | 171800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 139 | 20230915 | 171700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 140 | 20230915 | 171600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 141 | 20230915 | 171500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 142 | 20230915 | 171400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 143 | 20230915 | 171300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 144 | 20230915 | 171200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 145 | 20230915 | 171100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 146 | 20230915 | 171000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 147 | 20230915 | 170900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 148 | 20230915 | 170800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 149 | 20230915 | 170700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 150 | 20230915 | 170600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 151 | 20230915 | 170500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 152 | 20230915 | 170400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 153 | 20230915 | 170300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 154 | 20230915 | 170200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 155 | 20230915 | 170100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 156 | 20230915 | 170000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 157 | 20230915 | 165900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 158 | 20230915 | 165800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 159 | 20230915 | 165700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 160 | 20230915 | 165600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 161 | 20230915 | 165500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 162 | 20230915 | 165400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 163 | 20230915 | 165300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 164 | 20230915 | 165200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 165 | 20230915 | 165100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 166 | 20230915 | 165000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 167 | 20230915 | 164900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 168 | 20230915 | 164800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 169 | 20230915 | 164700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 170 | 20230915 | 164600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 171 | 20230915 | 164500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 172 | 20230915 | 164400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 173 | 20230915 | 164300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 174 | 20230915 | 164200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 175 | 20230915 | 164100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 176 | 20230915 | 164000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 177 | 20230915 | 163900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 178 | 20230915 | 163800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 179 | 20230915 | 163700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 180 | 20230915 | 163600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 181 | 20230915 | 163500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 182 | 20230915 | 163400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 183 | 20230915 | 163300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 184 | 20230915 | 163200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 185 | 20230915 | 163100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 186 | 20230915 | 163000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 187 | 20230915 | 162900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 188 | 20230915 | 162800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 189 | 20230915 | 162700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 190 | 20230915 | 162600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 191 | 20230915 | 162500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 192 | 20230915 | 162400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 193 | 20230915 | 162300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 194 | 20230915 | 162200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 195 | 20230915 | 162100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 196 | 20230915 | 162000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 197 | 20230915 | 161900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 198 | 20230915 | 161800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 199 | 20230915 | 161700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 200 | 20230915 | 161600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 201 | 20230915 | 161500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 202 | 20230915 | 161400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 203 | 20230915 | 161300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 204 | 20230915 | 161200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 205 | 20230915 | 161100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 206 | 20230915 | 161000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 207 | 20230915 | 160900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 208 | 20230915 | 160800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 209 | 20230915 | 160700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 210 | 20230915 | 160600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 211 | 20230915 | 160500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 212 | 20230915 | 160400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 213 | 20230915 | 160300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 214 | 20230915 | 160200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 215 | 20230915 | 160100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 216 | 20230915 | 160000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 217 | 20230915 | 155900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 218 | 20230915 | 155800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 219 | 20230915 | 155700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 220 | 20230915 | 155600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 221 | 20230915 | 155500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 222 | 20230915 | 155400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 223 | 20230915 | 155300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 224 | 20230915 | 155200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 225 | 20230915 | 155100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 226 | 20230915 | 155000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 227 | 20230915 | 154900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 228 | 20230915 | 154800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 229 | 20230915 | 154700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 230 | 20230915 | 154600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 231 | 20230915 | 154500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 232 | 20230915 | 154400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 233 | 20230915 | 154300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 234 | 20230915 | 154200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 235 | 20230915 | 154100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 236 | 20230915 | 154000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 237 | 20230915 | 153900 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 238 | 20230915 | 153800 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 239 | 20230915 | 153700 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 240 | 20230915 | 153600 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 241 | 20230915 | 153500 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 242 | 20230915 | 153400 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 243 | 20230915 | 153300 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 244 | 20230915 | 153200 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 245 | 20230915 | 153100 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 0 |
| 246 | 20230915 | 153000 | 2371119190 | 14280 | 14280 | 14280 | 14280 | 1445 |
| 247 | 20230915 | 152900 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 248 | 20230915 | 152800 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 249 | 20230915 | 152700 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 250 | 20230915 | 152600 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 251 | 20230915 | 152500 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 252 | 20230915 | 152400 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 253 | 20230915 | 152300 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 254 | 20230915 | 152200 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 255 | 20230915 | 152100 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 256 | 20230915 | 152000 | 2350484590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 257 | 20230915 | 151900 | 2350484590 | 14230 | 14220 | 14240 | 14220 | 43 |
| 258 | 20230915 | 151800 | 2349872860 | 14220 | 14220 | 14220 | 14220 | 27 |
| 259 | 20230915 | 151700 | 2349488920 | 14250 | 14250 | 14250 | 14250 | 19 |
| 260 | 20230915 | 151600 | 2349218170 | 14250 | 14240 | 14250 | 14240 | 21 |
| 261 | 20230915 | 151500 | 2348919110 | 14250 | 14250 | 14250 | 14250 | 15 |
| 262 | 20230915 | 151400 | 2348705360 | 14250 | 14250 | 14250 | 14250 | 97 |
| 263 | 20230915 | 151300 | 2347323110 | 14220 | 14220 | 14220 | 14220 | 18 |
| 264 | 20230915 | 151200 | 2347067150 | 14220 | 14220 | 14220 | 14220 | 0 |
| 265 | 20230915 | 151100 | 2347067150 | 14220 | 14250 | 14250 | 14220 | 142 |
| 266 | 20230915 | 151000 | 2345046530 | 14250 | 14250 | 14250 | 14250 | 0 |
| 267 | 20230915 | 150900 | 2345046530 | 14250 | 14250 | 14250 | 14250 | 6 |
| 268 | 20230915 | 150800 | 2344961030 | 14250 | 14260 | 14260 | 14250 | 15 |
| 269 | 20230915 | 150700 | 2344747230 | 14260 | 14260 | 14260 | 14260 | 26 |
| 270 | 20230915 | 150600 | 2344376470 | 14260 | 14260 | 14260 | 14260 | 71 |
| 271 | 20230915 | 150500 | 2343364010 | 14260 | 14270 | 14270 | 14260 | 30 |
| 272 | 20230915 | 150400 | 2342936010 | 14270 | 14270 | 14270 | 14270 | 20 |
| 273 | 20230915 | 150300 | 2342650610 | 14200 | 14240 | 14240 | 14200 | 2176 |
| 274 | 20230915 | 150200 | 2311722950 | 14250 | 14270 | 14270 | 14250 | 874 |
| 275 | 20230915 | 150100 | 2299263690 | 14270 | 14280 | 14280 | 14270 | 119 |
| 276 | 20230915 | 150000 | 2297565500 | 14280 | 14290 | 14290 | 14280 | 317 |
| 277 | 20230915 | 145900 | 2293037080 | 14270 | 14290 | 14290 | 14270 | 178 |
| 278 | 20230915 | 145800 | 2290496880 | 14290 | 14310 | 14310 | 14280 | 936 |
| 279 | 20230915 | 145700 | 2277118100 | 14310 | 14310 | 14320 | 14290 | 583 |
| 280 | 20230915 | 145600 | 2268778920 | 14340 | 14300 | 14340 | 14300 | 201 |
| 281 | 20230915 | 145500 | 2265898940 | 14310 | 14310 | 14330 | 14310 | 250 |
| 282 | 20230915 | 145400 | 2262318390 | 14340 | 14320 | 14340 | 14310 | 238 |
| 283 | 20230915 | 145300 | 2258911140 | 14350 | 14320 | 14350 | 14320 | 185 |
| 284 | 20230915 | 145200 | 2256258870 | 14320 | 14320 | 14340 | 14300 | 304 |
| 285 | 20230915 | 145100 | 2251907690 | 14340 | 14330 | 14340 | 14290 | 217 |
| 286 | 20230915 | 145000 | 2248802400 | 14330 | 14300 | 14330 | 14300 | 170 |
| 287 | 20230915 | 144900 | 2246368330 | 14300 | 14330 | 14330 | 14290 | 200 |
| 288 | 20230915 | 144800 | 2243508310 | 14330 | 14300 | 14330 | 14300 | 284 |
| 289 | 20230915 | 144700 | 2239442910 | 14290 | 14310 | 14330 | 14290 | 295 |
| 290 | 20230915 | 144600 | 2235220820 | 14310 | 14330 | 14330 | 14290 | 289 |
| 291 | 20230915 | 144500 | 2231087610 | 14330 | 14340 | 14340 | 14330 | 262 |
| 292 | 20230915 | 144400 | 2227332910 | 14300 | 14340 | 14340 | 14300 | 315 |
| 293 | 20230915 | 144300 | 2222820110 | 14320 | 14320 | 14350 | 14320 | 189 |
| 294 | 20230915 | 144200 | 2220112580 | 14320 | 14320 | 14360 | 14320 | 175 |
| 295 | 20230915 | 144100 | 2217602420 | 14310 | 14350 | 14350 | 14310 | 121 |
| 296 | 20230915 | 144000 | 2215868440 | 14350 | 14310 | 14350 | 14310 | 283 |
| 297 | 20230915 | 143900 | 2211811630 | 14300 | 14360 | 14360 | 14300 | 180 |
| 298 | 20230915 | 143800 | 2209229290 | 14310 | 14320 | 14360 | 14300 | 1680 |
| 299 | 20230915 | 143700 | 2185198860 | 14370 | 14340 | 14370 | 14320 | 323 |
| 300 | 20230915 | 143600 | 2180563270 | 14320 | 14360 | 14370 | 14320 | 298 |
| 301 | 20230915 | 143500 | 2176289650 | 14330 | 14320 | 14380 | 14310 | 162 |
| 302 | 20230915 | 143400 | 2173967780 | 14370 | 14340 | 14380 | 14310 | 559 |
| 303 | 20230915 | 143300 | 2165938460 | 14340 | 14390 | 14390 | 14330 | 157 |
| 304 | 20230915 | 143200 | 2163686490 | 14400 | 14350 | 14400 | 14320 | 259 |
| 305 | 20230915 | 143100 | 2159964610 | 14350 | 14340 | 14350 | 14340 | 211 |
| 306 | 20230915 | 143000 | 2156937600 | 14310 | 14370 | 14400 | 14310 | 202 |
| 307 | 20230915 | 142900 | 2154036170 | 14370 | 14390 | 14390 | 14370 | 278 |
| 308 | 20230915 | 142800 | 2150035950 | 14350 | 14410 | 14410 | 14350 | 182 |
| 309 | 20230915 | 142700 | 2147416830 | 14330 | 14420 | 14420 | 14310 | 592 |
| 310 | 20230915 | 142600 | 2138935390 | 14420 | 14410 | 14420 | 14380 | 252 |
| 311 | 20230915 | 142500 | 2135304890 | 14410 | 14420 | 14420 | 14360 | 128 |
| 312 | 20230915 | 142400 | 2133464210 | 14430 | 14360 | 14440 | 14360 | 1087 |
| 313 | 20230915 | 142300 | 2117785210 | 14350 | 14390 | 14400 | 14350 | 326 |
| 314 | 20230915 | 142200 | 2113095220 | 14360 | 14410 | 14410 | 14360 | 56 |
| 315 | 20230915 | 142100 | 2112290810 | 14410 | 14410 | 14420 | 14360 | 259 |
| 316 | 20230915 | 142000 | 2108560880 | 14420 | 14420 | 14420 | 14350 | 278 |
| 317 | 20230915 | 141900 | 2104554850 | 14370 | 14430 | 14430 | 14370 | 271 |
| 318 | 20230915 | 141800 | 2100649750 | 14430 | 14430 | 14430 | 14430 | 146 |
| 319 | 20230915 | 141700 | 2098542970 | 14430 | 14430 | 14430 | 14340 | 86 |
| 320 | 20230915 | 141600 | 2097305410 | 14330 | 14380 | 14420 | 14330 | 205 |
| 321 | 20230915 | 141500 | 2094357840 | 14430 | 14430 | 14430 | 14430 | 141 |
| 322 | 20230915 | 141400 | 2092323210 | 14430 | 14430 | 14430 | 14380 | 384 |
| 323 | 20230915 | 141300 | 2086788580 | 14410 | 14430 | 14430 | 14410 | 150 |
| 324 | 20230915 | 141200 | 2084624340 | 14410 | 14430 | 14430 | 14410 | 185 |
| 325 | 20230915 | 141100 | 2081955730 | 14410 | 14410 | 14420 | 14410 | 231 |
| 326 | 20230915 | 141000 | 2078626670 | 14420 | 14420 | 14420 | 14410 | 150 |
| 327 | 20230915 | 140900 | 2076463820 | 14420 | 14420 | 14420 | 14410 | 168 |
| 328 | 20230915 | 140800 | 2074041940 | 14400 | 14380 | 14400 | 14360 | 183 |
| 329 | 20230915 | 140700 | 2071410420 | 14380 | 14390 | 14390 | 14380 | 299 |
| 330 | 20230915 | 140600 | 2067108310 | 14380 | 14380 | 14390 | 14380 | 101 |
| 331 | 20230915 | 140500 | 2065655690 | 14390 | 14390 | 14390 | 14370 | 193 |
| 332 | 20230915 | 140400 | 2062879050 | 14390 | 14390 | 14410 | 14390 | 298 |
| 333 | 20230915 | 140300 | 2058587080 | 14390 | 14400 | 14410 | 14380 | 197 |
| 334 | 20230915 | 140200 | 2055751110 | 14410 | 14410 | 14420 | 14410 | 212 |
| 335 | 20230915 | 140100 | 2052695150 | 14360 | 14410 | 14420 | 14360 | 227 |
| 336 | 20230915 | 140000 | 2049425720 | 14410 | 14420 | 14420 | 14340 | 188 |
| 337 | 20230915 | 135900 | 2046719250 | 14420 | 14390 | 14420 | 14390 | 148 |
| 338 | 20230915 | 135800 | 2044585540 | 14410 | 14400 | 14410 | 14400 | 276 |
| 339 | 20230915 | 135700 | 2040609250 | 14390 | 14400 | 14400 | 14390 | 191 |
| 340 | 20230915 | 135600 | 2037859090 | 14400 | 14380 | 14400 | 14380 | 506 |
| 341 | 20230915 | 135500 | 2030576100 | 14350 | 14340 | 14390 | 14340 | 77 |
| 342 | 20230915 | 135400 | 2029469770 | 14390 | 14390 | 14390 | 14390 | 123 |
| 343 | 20230915 | 135300 | 2027699800 | 14390 | 14390 | 14390 | 14320 | 179 |
| 344 | 20230915 | 135200 | 2025126720 | 14380 | 14300 | 14380 | 14300 | 134 |
| 345 | 20230915 | 135100 | 2023202920 | 14390 | 14390 | 14390 | 14390 | 290 |
| 346 | 20230915 | 135000 | 2019029820 | 14300 | 14320 | 14400 | 14300 | 74 |
| 347 | 20230915 | 134900 | 2017967760 | 14400 | 14340 | 14400 | 14280 | 1221 |
| 348 | 20230915 | 134800 | 2000484330 | 14330 | 14350 | 14410 | 14330 | 182 |
| 349 | 20230915 | 134700 | 1997865680 | 14400 | 14400 | 14410 | 14360 | 3034 |
| 350 | 20230915 | 134600 | 1954178090 | 14410 | 14410 | 14410 | 14410 | 155 |
| 351 | 20230915 | 134500 | 1951944540 | 14340 | 14410 | 14410 | 14340 | 169 |
| 352 | 20230915 | 134400 | 1949511980 | 14410 | 14330 | 14410 | 14330 | 177 |
| 353 | 20230915 | 134300 | 1946972530 | 14420 | 14410 | 14420 | 14330 | 264 |
| 354 | 20230915 | 134200 | 1943168810 | 14330 | 14410 | 14410 | 14330 | 535 |
| 355 | 20230915 | 134100 | 1935489320 | 14410 | 14360 | 14410 | 14360 | 309 |
| 356 | 20230915 | 134000 | 1931041700 | 14360 | 14390 | 14400 | 14360 | 402 |
| 357 | 20230915 | 133900 | 1925261780 | 14390 | 14370 | 14390 | 14370 | 222 |
| 358 | 20230915 | 133800 | 1922068130 | 14370 | 14380 | 14380 | 14370 | 151 |
| 359 | 20230915 | 133700 | 1919897360 | 14360 | 14370 | 14380 | 14360 | 315 |
| 360 | 20230915 | 133600 | 1915369810 | 14370 | 14360 | 14370 | 14350 | 89 |
| 361 | 20230915 | 133500 | 1914092230 | 14360 | 14360 | 14380 | 14360 | 375 |
| 362 | 20230915 | 133400 | 1908704590 | 14350 | 14360 | 14360 | 14350 | 85 |
| 363 | 20230915 | 133300 | 1907484390 | 14360 | 14330 | 14360 | 14330 | 143 |
| 364 | 20230915 | 133200 | 1905432080 | 14360 | 14330 | 14360 | 14330 | 393 |
| 365 | 20230915 | 133100 | 1899790670 | 14330 | 14350 | 14350 | 14330 | 190 |
| 366 | 20230915 | 133000 | 1897064350 | 14320 | 14340 | 14340 | 14320 | 126 |
| 367 | 20230915 | 132900 | 1895258510 | 14320 | 14350 | 14350 | 14280 | 343 |
| 368 | 20230915 | 132800 | 1890339930 | 14290 | 14340 | 14350 | 14280 | 107 |
| 369 | 20230915 | 132700 | 1888809030 | 14340 | 14290 | 14340 | 14290 | 249 |
| 370 | 20230915 | 132600 | 1885240170 | 14290 | 14340 | 14360 | 14290 | 320 |
| 371 | 20230915 | 132500 | 1880651980 | 14340 | 14300 | 14350 | 14290 | 72 |
| 372 | 20230915 | 132400 | 1879621040 | 14310 | 14360 | 14360 | 14310 | 483 |
| 373 | 20230915 | 132300 | 1872705760 | 14320 | 14370 | 14370 | 14320 | 259 |
| 374 | 20230915 | 132200 | 1868987860 | 14360 | 14350 | 14360 | 14350 | 104 |
| 375 | 20230915 | 132100 | 1867494770 | 14310 | 14350 | 14360 | 14310 | 410 |
| 376 | 20230915 | 132000 | 1861612620 | 14360 | 14300 | 14360 | 14300 | 66 |
| 377 | 20230915 | 131900 | 1860667260 | 14370 | 14310 | 14370 | 14300 | 484 |
| 378 | 20230915 | 131800 | 1853738420 | 14350 | 14350 | 14360 | 14300 | 106 |
| 379 | 20230915 | 131700 | 1852216950 | 14360 | 14350 | 14360 | 14310 | 329 |
| 380 | 20230915 | 131600 | 1847496230 | 14350 | 14360 | 14360 | 14350 | 151 |
| 381 | 20230915 | 131500 | 1845328340 | 14370 | 14370 | 14370 | 14300 | 541 |
| 382 | 20230915 | 131400 | 1837579070 | 14370 | 14320 | 14370 | 14320 | 224 |
| 383 | 20230915 | 131300 | 1834364990 | 14300 | 14360 | 14370 | 14300 | 217 |
| 384 | 20230915 | 131200 | 1831250290 | 14360 | 14330 | 14360 | 14330 | 293 |
| 385 | 20230915 | 131100 | 1827045350 | 14330 | 14290 | 14340 | 14290 | 117 |
| 386 | 20230915 | 131000 | 1825367820 | 14290 | 14330 | 14340 | 14280 | 235 |
| 387 | 20230915 | 130900 | 1822004370 | 14330 | 14330 | 14330 | 14320 | 113 |
| 388 | 20230915 | 130800 | 1820385270 | 14330 | 14330 | 14350 | 14330 | 296 |
| 389 | 20230915 | 130700 | 1816139930 | 14280 | 14330 | 14340 | 14280 | 338 |
| 390 | 20230915 | 130600 | 1811303900 | 14330 | 14280 | 14330 | 14280 | 263 |
| 391 | 20230915 | 130500 | 1807535460 | 14280 | 14320 | 14330 | 14260 | 1073 |
| 392 | 20230915 | 130400 | 1792211990 | 14330 | 14320 | 14340 | 14320 | 123 |
| 393 | 20230915 | 130300 | 1790449520 | 14340 | 14340 | 14340 | 14320 | 257 |
| 394 | 20230915 | 130200 | 1786764710 | 14350 | 14340 | 14370 | 14340 | 231 |
| 395 | 20230915 | 130100 | 1783447690 | 14340 | 14340 | 14360 | 14340 | 107 |
| 396 | 20230915 | 130000 | 1781912250 | 14360 | 14350 | 14370 | 14350 | 190 |
| 397 | 20230915 | 125900 | 1779183660 | 14350 | 14370 | 14370 | 14330 | 233 |
| 398 | 20230915 | 125800 | 1775840150 | 14380 | 14310 | 14380 | 14310 | 215 |
| 399 | 20230915 | 125700 | 1772751130 | 14310 | 14330 | 14340 | 14310 | 336 |
| 400 | 20230915 | 125600 | 1767935390 | 14330 | 14380 | 14380 | 14330 | 95 |
| 401 | 20230915 | 125500 | 1766570840 | 14390 | 14400 | 14400 | 14390 | 315 |
| 402 | 20230915 | 125400 | 1762037610 | 14330 | 14400 | 14400 | 14320 | 223 |
| 403 | 20230915 | 125300 | 1758832490 | 14400 | 14390 | 14400 | 14320 | 203 |
| 404 | 20230915 | 125200 | 1755913370 | 14400 | 14410 | 14410 | 14400 | 155 |
| 405 | 20230915 | 125100 | 1753679870 | 14320 | 14400 | 14400 | 14320 | 348 |
| 406 | 20230915 | 125000 | 1748681790 | 14400 | 14330 | 14400 | 14320 | 251 |
| 407 | 20230915 | 124900 | 1745075790 | 14390 | 14380 | 14390 | 14380 | 257 |
| 408 | 20230915 | 124800 | 1741378990 | 14380 | 14380 | 14380 | 14320 | 63 |
| 409 | 20230915 | 124700 | 1740475450 | 14390 | 14390 | 14390 | 14390 | 153 |
| 410 | 20230915 | 124600 | 1738273780 | 14390 | 14410 | 14410 | 14320 | 422 |
| 411 | 20230915 | 124500 | 1732198440 | 14410 | 14300 | 14410 | 14300 | 66 |
| 412 | 20230915 | 124400 | 1731251780 | 14410 | 14410 | 14410 | 14290 | 1094 |
| 413 | 20230915 | 124300 | 1715584850 | 14320 | 14330 | 14410 | 14320 | 115 |
| 414 | 20230915 | 124200 | 1713935700 | 14360 | 14360 | 14430 | 14360 | 384 |
| 415 | 20230915 | 124100 | 1708400420 | 14450 | 14440 | 14450 | 14440 | 191 |
| 416 | 20230915 | 124000 | 1705642090 | 14450 | 14420 | 14450 | 14360 | 125 |
| 417 | 20230915 | 123900 | 1703841860 | 14450 | 14440 | 14460 | 14440 | 295 |
| 418 | 20230915 | 123800 | 1699580300 | 14450 | 14460 | 14460 | 14450 | 251 |
| 419 | 20230915 | 123700 | 1695951960 | 14460 | 14460 | 14460 | 14400 | 73 |
| 420 | 20230915 | 123600 | 1694898780 | 14460 | 14450 | 14470 | 14450 | 316 |
| 421 | 20230915 | 123500 | 1690330180 | 14450 | 14450 | 14470 | 14450 | 128 |
| 422 | 20230915 | 123400 | 1688480100 | 14450 | 14460 | 14460 | 14440 | 1652 |
| 423 | 20230915 | 123300 | 1664622320 | 14460 | 14450 | 14470 | 14440 | 432 |
| 424 | 20230915 | 123200 | 1658379110 | 14440 | 14450 | 14450 | 14440 | 209 |
| 425 | 20230915 | 123100 | 1655359180 | 14440 | 14430 | 14440 | 14430 | 26 |
| 426 | 20230915 | 123000 | 1654983990 | 14370 | 14440 | 14440 | 14370 | 412 |
| 427 | 20230915 | 122900 | 1649037440 | 14440 | 14440 | 14440 | 14340 | 86 |
| 428 | 20230915 | 122800 | 1647799600 | 14440 | 14440 | 14440 | 14440 | 132 |
| 429 | 20230915 | 122700 | 1645893520 | 14330 | 14420 | 14450 | 14330 | 387 |
| 430 | 20230915 | 122600 | 1640312110 | 14420 | 14400 | 14420 | 14330 | 213 |
| 431 | 20230915 | 122500 | 1637245110 | 14400 | 14400 | 14400 | 14400 | 228 |
| 432 | 20230915 | 122400 | 1633961910 | 14300 | 14420 | 14420 | 14300 | 658 |
| 433 | 20230915 | 122300 | 1624541160 | 14420 | 14420 | 14430 | 14270 | 1095 |
| 434 | 20230915 | 122200 | 1608836560 | 14420 | 14400 | 14430 | 14400 | 291 |
| 435 | 20230915 | 122100 | 1604637850 | 14440 | 14540 | 14540 | 14440 | 174 |
| 436 | 20230915 | 122000 | 1602122690 | 14440 | 14500 | 14520 | 14440 | 298 |
| 437 | 20230915 | 121900 | 1597802700 | 14490 | 14520 | 14520 | 14490 | 110 |
| 438 | 20230915 | 121800 | 1596207750 | 14520 | 14520 | 14520 | 14470 | 256 |
| 439 | 20230915 | 121700 | 1592492630 | 14500 | 14530 | 14530 | 14500 | 281 |
| 440 | 20230915 | 121600 | 1588413150 | 14460 | 14520 | 14520 | 14460 | 117 |
| 441 | 20230915 | 121500 | 1586719050 | 14520 | 14520 | 14520 | 14500 | 2249 |
| 442 | 20230915 | 121400 | 1554103400 | 14520 | 14540 | 14550 | 14520 | 180 |
| 443 | 20230915 | 121300 | 1551485340 | 14540 | 14540 | 14540 | 14530 | 272 |
| 444 | 20230915 | 121200 | 1547531040 | 14550 | 14520 | 14550 | 14520 | 162 |
| 445 | 20230915 | 121100 | 1545176050 | 14540 | 14540 | 14540 | 14530 | 191 |
| 446 | 20230915 | 121000 | 1542400050 | 14540 | 14500 | 14540 | 14500 | 513 |
| 447 | 20230915 | 120900 | 1534951760 | 14500 | 14470 | 14500 | 14460 | 465 |
| 448 | 20230915 | 120800 | 1528212450 | 14480 | 14450 | 14480 | 14450 | 168 |
| 449 | 20230915 | 120700 | 1525781800 | 14450 | 14440 | 14450 | 14430 | 113 |
| 450 | 20230915 | 120600 | 1524150210 | 14450 | 14450 | 14460 | 14450 | 361 |
| 451 | 20230915 | 120500 | 1518932360 | 14440 | 14420 | 14440 | 14420 | 82 |
| 452 | 20230915 | 120400 | 1517749380 | 14410 | 14390 | 14410 | 14390 | 1676 |
| 453 | 20230915 | 120300 | 1493615320 | 14390 | 14350 | 14400 | 14350 | 2013 |
| 454 | 20230915 | 120200 | 1464725300 | 14350 | 14440 | 14440 | 14350 | 2601 |
| 455 | 20230915 | 120100 | 1427389170 | 14440 | 14450 | 14460 | 14400 | 284 |
| 456 | 20230915 | 120000 | 1423285430 | 14380 | 14450 | 14450 | 14380 | 91 |
| 457 | 20230915 | 115900 | 1421973280 | 14390 | 14400 | 14460 | 14390 | 465 |
| 458 | 20230915 | 115800 | 1415255740 | 14470 | 14430 | 14470 | 14400 | 343 |
| 459 | 20230915 | 115700 | 1410300520 | 14440 | 14470 | 14480 | 14430 | 352 |
| 460 | 20230915 | 115600 | 1405213750 | 14470 | 14450 | 14470 | 14450 | 144 |
| 461 | 20230915 | 115500 | 1403130340 | 14450 | 14510 | 14510 | 14450 | 265 |
| 462 | 20230915 | 115400 | 1399291700 | 14450 | 14490 | 14510 | 14450 | 207 |
| 463 | 20230915 | 115300 | 1396294660 | 14490 | 14470 | 14500 | 14470 | 280 |
| 464 | 20230915 | 115200 | 1392237530 | 14470 | 14480 | 14480 | 14450 | 195 |
| 465 | 20230915 | 115100 | 1389416430 | 14490 | 14500 | 14500 | 14480 | 461 |
| 466 | 20230915 | 115000 | 1382734650 | 14480 | 14480 | 14480 | 14480 | 63 |
| 467 | 20230915 | 114900 | 1381822410 | 14480 | 14530 | 14530 | 14480 | 296 |
| 468 | 20230915 | 114800 | 1377534880 | 14480 | 14460 | 14480 | 14460 | 76 |
| 469 | 20230915 | 114700 | 1376434930 | 14460 | 14520 | 14530 | 14460 | 285 |
| 470 | 20230915 | 114600 | 1372304260 | 14510 | 14530 | 14530 | 14500 | 278 |
| 471 | 20230915 | 114500 | 1368268910 | 14530 | 14510 | 14540 | 14510 | 147 |
| 472 | 20230915 | 114400 | 1366132700 | 14510 | 14550 | 14550 | 14510 | 206 |
| 473 | 20230915 | 114300 | 1363142200 | 14500 | 14500 | 14500 | 14460 | 151 |
| 474 | 20230915 | 114200 | 1360952740 | 14540 | 14500 | 14540 | 14500 | 204 |
| 475 | 20230915 | 114100 | 1357990300 | 14500 | 14540 | 14540 | 14500 | 165 |
| 476 | 20230915 | 114000 | 1355597400 | 14540 | 14530 | 14540 | 14530 | 296 |
| 477 | 20230915 | 113900 | 1351293570 | 14470 | 14530 | 14530 | 14470 | 313 |
| 478 | 20230915 | 113800 | 1346748720 | 14530 | 14520 | 14530 | 14480 | 82 |
| 479 | 20230915 | 113700 | 1345559260 | 14520 | 14520 | 14520 | 14500 | 189 |
| 480 | 20230915 | 113600 | 1342816370 | 14520 | 14480 | 14520 | 14480 | 172 |
| 481 | 20230915 | 113500 | 1340320530 | 14460 | 14540 | 14540 | 14460 | 255 |
| 482 | 20230915 | 113400 | 1336632910 | 14540 | 14540 | 14540 | 14540 | 283 |
| 483 | 20230915 | 113300 | 1332518090 | 14460 | 14500 | 14500 | 14460 | 310 |
| 484 | 20230915 | 113200 | 1328025520 | 14500 | 14480 | 14500 | 14470 | 159 |
| 485 | 20230915 | 113100 | 1325722190 | 14490 | 14550 | 14550 | 14490 | 481 |
| 486 | 20230915 | 113000 | 1318740630 | 14500 | 14560 | 14570 | 14500 | 446 |
| 487 | 20230915 | 112900 | 1312261060 | 14560 | 14540 | 14560 | 14540 | 1154 |
| 488 | 20230915 | 112800 | 1295468910 | 14540 | 14540 | 14550 | 14540 | 286 |
| 489 | 20230915 | 112700 | 1291310150 | 14540 | 14550 | 14550 | 14540 | 230 |
| 490 | 20230915 | 112600 | 1287965600 | 14550 | 14530 | 14550 | 14530 | 115 |
| 491 | 20230915 | 112500 | 1286293030 | 14530 | 14540 | 14550 | 14530 | 227 |
| 492 | 20230915 | 112400 | 1282992700 | 14530 | 14520 | 14530 | 14520 | 239 |
| 493 | 20230915 | 112300 | 1279520420 | 14520 | 14510 | 14520 | 14510 | 267 |
| 494 | 20230915 | 112200 | 1275644650 | 14500 | 14550 | 14550 | 14500 | 288 |
| 495 | 20230915 | 112100 | 1271461630 | 14560 | 14550 | 14560 | 14540 | 774 |
| 496 | 20230915 | 112000 | 1260200450 | 14540 | 14550 | 14550 | 14530 | 246 |
| 497 | 20230915 | 111900 | 1256624400 | 14550 | 14510 | 14550 | 14510 | 278 |
| 498 | 20230915 | 111800 | 1252581310 | 14520 | 14490 | 14540 | 14480 | 492 |
| 499 | 20230915 | 111700 | 1245442780 | 14520 | 14540 | 14540 | 14520 | 438 |
| 500 | 20230915 | 111600 | 1239077260 | 14540 | 14480 | 14540 | 14480 | 1626 |
| 501 | 20230915 | 111500 | 1215503900 | 14480 | 14430 | 14480 | 14430 | 882 |
| 502 | 20230915 | 111400 | 1202756070 | 14400 | 14420 | 14420 | 14400 | 528 |
| 503 | 20230915 | 111300 | 1195144110 | 14420 | 14400 | 14420 | 14400 | 355 |
| 504 | 20230915 | 111200 | 1190027980 | 14400 | 14400 | 14410 | 14400 | 219 |
| 505 | 20230915 | 111100 | 1186874370 | 14390 | 14350 | 14390 | 14310 | 1444 |
| 506 | 20230915 | 111000 | 1166140380 | 14350 | 14350 | 14350 | 14350 | 123 |
| 507 | 20230915 | 110900 | 1164375330 | 14350 | 14360 | 14360 | 14290 | 92 |
| 508 | 20230915 | 110800 | 1163057330 | 14360 | 14280 | 14370 | 14280 | 326 |
| 509 | 20230915 | 110700 | 1158377590 | 14370 | 14350 | 14370 | 14350 | 515 |
| 510 | 20230915 | 110600 | 1150983500 | 14350 | 14330 | 14350 | 14320 | 928 |
| 511 | 20230915 | 110500 | 1137682680 | 14330 | 14320 | 14330 | 14320 | 65 |
| 512 | 20230915 | 110400 | 1136751590 | 14250 | 14270 | 14320 | 14250 | 162 |
| 513 | 20230915 | 110300 | 1134439900 | 14320 | 14270 | 14320 | 14260 | 888 |
| 514 | 20230915 | 110200 | 1121739860 | 14270 | 14260 | 14270 | 14260 | 296 |
| 515 | 20230915 | 110100 | 1117516140 | 14260 | 14280 | 14280 | 14260 | 709 |
| 516 | 20230915 | 110000 | 1107405070 | 14280 | 14250 | 14280 | 14250 | 118 |
| 517 | 20230915 | 105900 | 1105721820 | 14260 | 14260 | 14260 | 14250 | 137 |
| 518 | 20230915 | 105800 | 1103768480 | 14250 | 14240 | 14270 | 14240 | 344 |
| 519 | 20230915 | 105700 | 1098865100 | 14250 | 14250 | 14250 | 14250 | 48 |
| 520 | 20230915 | 105600 | 1098181100 | 14230 | 14250 | 14250 | 14230 | 85 |
| 521 | 20230915 | 105500 | 1096970610 | 14250 | 14250 | 14250 | 14210 | 83 |
| 522 | 20230915 | 105400 | 1095789460 | 14250 | 14210 | 14250 | 14210 | 48 |
| 523 | 20230915 | 105300 | 1095106220 | 14210 | 14210 | 14210 | 14210 | 87 |
| 524 | 20230915 | 105200 | 1093869950 | 14210 | 14220 | 14220 | 14200 | 355 |
| 525 | 20230915 | 105100 | 1088828120 | 14250 | 14260 | 14260 | 14200 | 6802 |
| 526 | 20230915 | 105000 | 992151840 | 14260 | 14230 | 14260 | 14230 | 166 |
| 527 | 20230915 | 104900 | 989788850 | 14240 | 14270 | 14280 | 14230 | 2580 |
| 528 | 20230915 | 104800 | 953051340 | 14270 | 14270 | 14280 | 14270 | 77 |
| 529 | 20230915 | 104700 | 951952220 | 14270 | 14290 | 14290 | 14270 | 99 |
| 530 | 20230915 | 104600 | 950538830 | 14290 | 14260 | 14290 | 14260 | 57 |
| 531 | 20230915 | 104500 | 949725020 | 14260 | 14270 | 14290 | 14250 | 139 |
| 532 | 20230915 | 104400 | 947741980 | 14270 | 14260 | 14290 | 14250 | 193 |
| 533 | 20230915 | 104300 | 944989550 | 14250 | 14300 | 14300 | 14250 | 836 |
| 534 | 20230915 | 104200 | 933070590 | 14300 | 14310 | 14310 | 14300 | 128 |
| 535 | 20230915 | 104100 | 931239520 | 14300 | 14270 | 14300 | 14270 | 69 |
| 536 | 20230915 | 104000 | 930254020 | 14310 | 14310 | 14310 | 14300 | 69 |
| 537 | 20230915 | 103900 | 929266640 | 14260 | 14320 | 14320 | 14260 | 73 |
| 538 | 20230915 | 103800 | 928223560 | 14250 | 14270 | 14270 | 14250 | 378 |
| 539 | 20230915 | 103700 | 922832350 | 14270 | 14350 | 14350 | 14250 | 528 |
| 540 | 20230915 | 103600 | 915298060 | 14360 | 14380 | 14380 | 14290 | 90 |
| 541 | 20230915 | 103500 | 914009340 | 14380 | 14290 | 14380 | 14280 | 3629 |
| 542 | 20230915 | 103400 | 862147470 | 14290 | 14310 | 14310 | 14290 | 217 |
| 543 | 20230915 | 103300 | 859044500 | 14320 | 14330 | 14400 | 14300 | 1600 |
| 544 | 20230915 | 103200 | 836145690 | 14410 | 14340 | 14410 | 14320 | 378 |
| 545 | 20230915 | 103100 | 830728270 | 14370 | 14390 | 14390 | 14330 | 496 |
| 546 | 20230915 | 103000 | 823617940 | 14340 | 14360 | 14410 | 14340 | 97 |
| 547 | 20230915 | 102900 | 822224030 | 14350 | 14390 | 14420 | 14350 | 905 |
| 548 | 20230915 | 102800 | 809233130 | 14420 | 14430 | 14430 | 14380 | 80 |
| 549 | 20230915 | 102700 | 808080750 | 14440 | 14440 | 14440 | 14430 | 78 |
| 550 | 20230915 | 102600 | 806954830 | 14440 | 14360 | 14440 | 14360 | 147 |
| 551 | 20230915 | 102500 | 804842100 | 14360 | 14440 | 14440 | 14360 | 202 |
| 552 | 20230915 | 102400 | 801939730 | 14450 | 14450 | 14450 | 14450 | 34 |
| 553 | 20230915 | 102300 | 801448430 | 14450 | 14450 | 14450 | 14370 | 100 |
| 554 | 20230915 | 102200 | 800006810 | 14440 | 14440 | 14440 | 14440 | 74 |
| 555 | 20230915 | 102100 | 798938250 | 14370 | 14440 | 14440 | 14370 | 106 |
| 556 | 20230915 | 102000 | 797410320 | 14450 | 14440 | 14450 | 14380 | 77 |
| 557 | 20230915 | 101900 | 796300520 | 14440 | 14380 | 14440 | 14380 | 253 |
| 558 | 20230915 | 101800 | 792652000 | 14380 | 14450 | 14450 | 14380 | 82 |
| 559 | 20230915 | 101700 | 791470210 | 14450 | 14350 | 14450 | 14350 | 65 |
| 560 | 20230915 | 101600 | 790535060 | 14400 | 14400 | 14410 | 14390 | 1253 |
| 561 | 20230915 | 101500 | 772491430 | 14380 | 14380 | 14390 | 14380 | 160 |
| 562 | 20230915 | 101400 | 770189350 | 14340 | 14350 | 14390 | 14340 | 40 |
| 563 | 20230915 | 101300 | 769614100 | 14350 | 14390 | 14390 | 14350 | 67 |
| 564 | 20230915 | 101200 | 768651450 | 14350 | 14350 | 14360 | 14350 | 147 |
| 565 | 20230915 | 101100 | 766541450 | 14350 | 14360 | 14360 | 14350 | 478 |
| 566 | 20230915 | 101000 | 759681840 | 14350 | 14400 | 14400 | 14350 | 77 |
| 567 | 20230915 | 100900 | 758574990 | 14350 | 14400 | 14400 | 14340 | 112 |
| 568 | 20230915 | 100800 | 756966400 | 14400 | 14400 | 14400 | 14400 | 59 |
| 569 | 20230915 | 100700 | 756116800 | 14340 | 14340 | 14340 | 14330 | 70 |
| 570 | 20230915 | 100600 | 755113390 | 14320 | 14340 | 14340 | 14300 | 2121 |
| 571 | 20230915 | 100500 | 724769550 | 14320 | 14330 | 14330 | 14320 | 101 |
| 572 | 20230915 | 100400 | 723322730 | 14340 | 14370 | 14370 | 14330 | 392 |
| 573 | 20230915 | 100300 | 717704390 | 14370 | 14380 | 14380 | 14370 | 343 |
| 574 | 20230915 | 100200 | 712775380 | 14380 | 14370 | 14380 | 14370 | 82 |
| 575 | 20230915 | 100100 | 711596760 | 14370 | 14380 | 14380 | 14350 | 110 |
| 576 | 20230915 | 100000 | 710017510 | 14380 | 14380 | 14380 | 14380 | 27 |
| 577 | 20230915 | 095900 | 709629250 | 14380 | 14370 | 14390 | 14360 | 110 |
| 578 | 20230915 | 095800 | 708048280 | 14370 | 14350 | 14370 | 14350 | 71 |
| 579 | 20230915 | 095700 | 707028790 | 14390 | 14370 | 14390 | 14370 | 35 |
| 580 | 20230915 | 095600 | 706525240 | 14370 | 14400 | 14400 | 14360 | 114 |
| 581 | 20230915 | 095500 | 704887150 | 14400 | 14360 | 14400 | 14360 | 61 |
| 582 | 20230915 | 095400 | 704009870 | 14360 | 14360 | 14400 | 14360 | 60 |
| 583 | 20230915 | 095300 | 703146910 | 14360 | 14350 | 14360 | 14350 | 98 |
| 584 | 20230915 | 095200 | 701740220 | 14340 | 14350 | 14360 | 14340 | 34 |
| 585 | 20230915 | 095100 | 701252100 | 14350 | 14350 | 14350 | 14350 | 113 |
| 586 | 20230915 | 095000 | 699630550 | 14350 | 14320 | 14350 | 14320 | 86 |
| 587 | 20230915 | 094900 | 698397890 | 14350 | 14330 | 14350 | 14330 | 60 |
| 588 | 20230915 | 094800 | 697537370 | 14340 | 14360 | 14360 | 14330 | 178 |
| 589 | 20230915 | 094700 | 694982470 | 14400 | 14370 | 14400 | 14360 | 96 |
| 590 | 20230915 | 094600 | 693602380 | 14370 | 14380 | 14410 | 14370 | 1967 |
| 591 | 20230915 | 094500 | 665332520 | 14390 | 14380 | 14410 | 14380 | 108 |
| 592 | 20230915 | 094400 | 663778210 | 14380 | 14410 | 14410 | 14380 | 457 |
| 593 | 20230915 | 094300 | 657200440 | 14410 | 14460 | 14460 | 14410 | 71 |
| 594 | 20230915 | 094200 | 656175730 | 14460 | 14400 | 14460 | 14400 | 89 |
| 595 | 20230915 | 094100 | 654892410 | 14400 | 14460 | 14460 | 14400 | 251 |
| 596 | 20230915 | 094000 | 651269400 | 14460 | 14460 | 14460 | 14460 | 23 |
| 597 | 20230915 | 093900 | 650936820 | 14440 | 14470 | 14470 | 14440 | 234 |
| 598 | 20230915 | 093800 | 647556390 | 14470 | 14490 | 14490 | 14470 | 95 |
| 599 | 20230915 | 093700 | 646181220 | 14490 | 14490 | 14490 | 14490 | 30 |
| 600 | 20230915 | 093600 | 645746520 | 14440 | 14460 | 14490 | 14440 | 169 |
| 601 | 20230915 | 093500 | 643304360 | 14520 | 14520 | 14520 | 14520 | 29 |
| 602 | 20230915 | 093400 | 642883280 | 14430 | 14520 | 14520 | 14430 | 295 |
| 603 | 20230915 | 093300 | 638623480 | 14530 | 14490 | 14530 | 14490 | 1285 |
| 604 | 20230915 | 093200 | 619977330 | 14500 | 14500 | 14520 | 14500 | 570 |
| 605 | 20230915 | 093100 | 611706960 | 14500 | 14460 | 14500 | 14460 | 229 |
| 606 | 20230915 | 093000 | 608393220 | 14460 | 14460 | 14460 | 14460 | 122 |
| 607 | 20230915 | 092900 | 606629100 | 14460 | 14470 | 14470 | 14400 | 28 |
| 608 | 20230915 | 092800 | 606224390 | 14450 | 14370 | 14460 | 14330 | 12814 |
| 609 | 20230915 | 092700 | 421938720 | 14380 | 14480 | 14480 | 14380 | 131 |
| 610 | 20230915 | 092600 | 420052480 | 14480 | 14480 | 14480 | 14480 | 289 |
| 611 | 20230915 | 092500 | 415867760 | 14490 | 14400 | 14500 | 14400 | 106 |
| 612 | 20230915 | 092400 | 414335800 | 14400 | 14400 | 14400 | 14400 | 31 |
| 613 | 20230915 | 092300 | 413889400 | 14350 | 14390 | 14410 | 14350 | 374 |
| 614 | 20230915 | 092200 | 408509550 | 14380 | 14340 | 14380 | 14340 | 136 |
| 615 | 20230915 | 092100 | 406556350 | 14320 | 14310 | 14320 | 14280 | 646 |
| 616 | 20230915 | 092000 | 397317130 | 14310 | 14280 | 14310 | 14280 | 313 |
| 617 | 20230915 | 091900 | 392844750 | 14270 | 14230 | 14270 | 14230 | 453 |
| 618 | 20230915 | 091800 | 386397140 | 14230 | 14260 | 14260 | 14230 | 1301 |
| 619 | 20230915 | 091700 | 367877420 | 14270 | 14290 | 14290 | 14250 | 669 |
| 620 | 20230915 | 091600 | 358323200 | 14280 | 14260 | 14280 | 14260 | 242 |
| 621 | 20230915 | 091500 | 354867640 | 14260 | 14230 | 14290 | 14230 | 45 |
| 622 | 20230915 | 091400 | 354225140 | 14220 | 14280 | 14320 | 14220 | 3078 |
| 623 | 20230915 | 091300 | 310378550 | 14280 | 14310 | 14320 | 14280 | 344 |
| 624 | 20230915 | 091200 | 305460260 | 14300 | 14340 | 14340 | 14300 | 730 |
| 625 | 20230915 | 091100 | 295011030 | 14340 | 14380 | 14450 | 14330 | 630 |
| 626 | 20230915 | 091000 | 285970200 | 14480 | 14360 | 14530 | 14360 | 1147 |
| 627 | 20230915 | 090900 | 269366580 | 14310 | 14320 | 14320 | 14310 | 818 |
| 628 | 20230915 | 090800 | 257658570 | 14340 | 14480 | 14480 | 14340 | 1902 |
| 629 | 20230915 | 090700 | 230244200 | 14480 | 14460 | 14490 | 14460 | 249 |
| 630 | 20230915 | 090600 | 226640160 | 14450 | 14400 | 14450 | 14400 | 1031 |
| 631 | 20230915 | 090500 | 211780780 | 14400 | 14280 | 14400 | 14280 | 819 |
| 632 | 20230915 | 090400 | 200065210 | 14290 | 14300 | 14300 | 14290 | 659 |
| 633 | 20230915 | 090300 | 190646600 | 14290 | 14350 | 14450 | 14290 | 1725 |
| 634 | 20230915 | 090200 | 165940770 | 14350 | 14510 | 14510 | 14350 | 1581 |
| 635 | 20230915 | 090100 | 143188830 | 14540 | 14630 | 14630 | 14450 | 2467 |
| 636 | 20230915 | 090000 | 107394350 | 14650 | 14640 | 14650 | 14510 | 7166 |