33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 3 | 20230911 | 193300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20230911 | 193200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20230911 | 193100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20230911 | 193000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20230911 | 192900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20230911 | 192800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20230911 | 192700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20230911 | 192600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20230911 | 192500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20230911 | 192400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20230911 | 192300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20230911 | 192200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20230911 | 192100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20230911 | 192000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20230911 | 191900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20230911 | 191800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20230911 | 191700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20230911 | 191600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20230911 | 191500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20230911 | 191400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20230911 | 191300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20230911 | 191200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20230911 | 191100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20230911 | 191000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20230911 | 190900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20230911 | 190800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20230911 | 190700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20230911 | 190600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20230911 | 190500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20230911 | 190400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 33 | 20230911 | 190300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20230911 | 190200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20230911 | 190100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20230911 | 190000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20230911 | 185900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20230911 | 185800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20230911 | 185700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20230911 | 185600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20230911 | 185500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20230911 | 185400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20230911 | 185300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20230911 | 185200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20230911 | 185100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20230911 | 185000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20230911 | 184900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20230911 | 184800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20230911 | 184700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20230911 | 184600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20230911 | 184500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20230911 | 184400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20230911 | 184300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20230911 | 184200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20230911 | 184100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20230911 | 184000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20230911 | 183900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20230911 | 183800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20230911 | 183700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20230911 | 183600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20230911 | 183500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20230911 | 183400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 63 | 20230911 | 183300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20230911 | 183200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20230911 | 183100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20230911 | 183000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20230911 | 182900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20230911 | 182800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20230911 | 182700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20230911 | 182600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20230911 | 182500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20230911 | 182400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20230911 | 182300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20230911 | 182200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20230911 | 182100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20230911 | 182000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20230911 | 181900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20230911 | 181800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20230911 | 181700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20230911 | 181600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20230911 | 181500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20230911 | 181400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20230911 | 181300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20230911 | 181200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20230911 | 181100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20230911 | 181000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20230911 | 180900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20230911 | 180800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20230911 | 180700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20230911 | 180600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20230911 | 180500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20230911 | 180400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 93 | 20230911 | 180300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20230911 | 180200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20230911 | 180100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20230911 | 180000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20230911 | 175900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20230911 | 175800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20230911 | 175700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20230911 | 175600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20230911 | 175500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20230911 | 175400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20230911 | 175300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20230911 | 175200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20230911 | 175100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20230911 | 175000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20230911 | 174900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20230911 | 174800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20230911 | 174700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20230911 | 174600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20230911 | 174500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20230911 | 174400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20230911 | 174300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20230911 | 174200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20230911 | 174100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20230911 | 174000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20230911 | 173900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20230911 | 173800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20230911 | 173700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20230911 | 173600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20230911 | 173500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20230911 | 173400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 123 | 20230911 | 173300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20230911 | 173200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20230911 | 173100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20230911 | 173000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20230911 | 172900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20230911 | 172800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20230911 | 172700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20230911 | 172600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20230911 | 172500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20230911 | 172400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20230911 | 172300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20230911 | 172200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20230911 | 172100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20230911 | 172000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20230911 | 171900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20230911 | 171800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20230911 | 171700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20230911 | 171600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20230911 | 171500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20230911 | 171400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20230911 | 171300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20230911 | 171200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20230911 | 171100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20230911 | 171000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20230911 | 170900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20230911 | 170800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20230911 | 170700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20230911 | 170600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20230911 | 170500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20230911 | 170400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 153 | 20230911 | 170300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20230911 | 170200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20230911 | 170100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20230911 | 170000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20230911 | 165900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20230911 | 165800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20230911 | 165700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20230911 | 165600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20230911 | 165500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20230911 | 165400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20230911 | 165300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20230911 | 165200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20230911 | 165100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20230911 | 165000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20230911 | 164900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20230911 | 164800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20230911 | 164700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20230911 | 164600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20230911 | 164500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20230911 | 164400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20230911 | 164300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20230911 | 164200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20230911 | 164100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20230911 | 164000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20230911 | 163900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20230911 | 163800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20230911 | 163700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20230911 | 163600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20230911 | 163500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20230911 | 163400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 183 | 20230911 | 163300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20230911 | 163200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20230911 | 163100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20230911 | 163000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20230911 | 162900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20230911 | 162800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20230911 | 162700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20230911 | 162600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20230911 | 162500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20230911 | 162400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20230911 | 162300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20230911 | 162200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20230911 | 162100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20230911 | 162000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20230911 | 161900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20230911 | 161800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20230911 | 161700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20230911 | 161600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20230911 | 161500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20230911 | 161400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20230911 | 161300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20230911 | 161200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20230911 | 161100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20230911 | 161000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20230911 | 160900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20230911 | 160800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20230911 | 160700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20230911 | 160600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20230911 | 160500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20230911 | 160400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 213 | 20230911 | 160300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20230911 | 160200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20230911 | 160100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20230911 | 160000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20230911 | 155900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20230911 | 155800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20230911 | 155700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20230911 | 155600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20230911 | 155500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20230911 | 155400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20230911 | 155300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 224 | 20230911 | 155200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 225 | 20230911 | 155100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 226 | 20230911 | 155000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 227 | 20230911 | 154900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 228 | 20230911 | 154800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 229 | 20230911 | 154700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 230 | 20230911 | 154600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 231 | 20230911 | 154500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 232 | 20230911 | 154400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 233 | 20230911 | 154300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 234 | 20230911 | 154200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 235 | 20230911 | 154100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 236 | 20230911 | 154000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 237 | 20230911 | 153900 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 238 | 20230911 | 153800 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 239 | 20230911 | 153700 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 240 | 20230911 | 153600 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 241 | 20230911 | 153500 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 242 | 20230911 | 153400 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 243 | 20230911 | 153300 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 244 | 20230911 | 153200 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 245 | 20230911 | 153100 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 0 |
| 246 | 20230911 | 153000 | 1417996200 | 14300 | 14300 | 14300 | 14300 | 1355 |
| 247 | 20230911 | 152900 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 248 | 20230911 | 152800 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 249 | 20230911 | 152700 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 250 | 20230911 | 152600 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 251 | 20230911 | 152500 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 252 | 20230911 | 152400 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 253 | 20230911 | 152300 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 254 | 20230911 | 152200 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 255 | 20230911 | 152100 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 256 | 20230911 | 152000 | 1398619700 | 14280 | 14280 | 14280 | 14280 | 0 |
| 257 | 20230911 | 151900 | 1398619700 | 14280 | 14290 | 14290 | 14280 | 136 |
| 258 | 20230911 | 151800 | 1396677160 | 14290 | 14290 | 14290 | 14290 | 63 |
| 259 | 20230911 | 151700 | 1395776890 | 14290 | 14300 | 14300 | 14290 | 479 |
| 260 | 20230911 | 151600 | 1388931160 | 14300 | 14290 | 14300 | 14290 | 844 |
| 261 | 20230911 | 151500 | 1376863200 | 14290 | 14290 | 14290 | 14290 | 12 |
| 262 | 20230911 | 151400 | 1376691720 | 14280 | 14280 | 14290 | 14280 | 58 |
| 263 | 20230911 | 151300 | 1375863150 | 14290 | 14280 | 14290 | 14280 | 52 |
| 264 | 20230911 | 151200 | 1375120090 | 14290 | 14290 | 14290 | 14290 | 52 |
| 265 | 20230911 | 151100 | 1374377010 | 14290 | 14290 | 14290 | 14290 | 170 |
| 266 | 20230911 | 151000 | 1371947710 | 14290 | 14290 | 14290 | 14280 | 471 |
| 267 | 20230911 | 150900 | 1365221020 | 14300 | 14300 | 14300 | 14300 | 115 |
| 268 | 20230911 | 150800 | 1363576520 | 14300 | 14270 | 14300 | 14270 | 604 |
| 269 | 20230911 | 150700 | 1354944210 | 14270 | 14270 | 14280 | 14250 | 507 |
| 270 | 20230911 | 150600 | 1347710840 | 14280 | 14280 | 14280 | 14280 | 0 |
| 271 | 20230911 | 150500 | 1347710840 | 14280 | 14240 | 14280 | 14240 | 410 |
| 272 | 20230911 | 150400 | 1341860920 | 14240 | 14240 | 14240 | 14240 | 300 |
| 273 | 20230911 | 150300 | 1337588920 | 14280 | 14280 | 14280 | 14280 | 0 |
| 274 | 20230911 | 150200 | 1337588920 | 14280 | 14280 | 14280 | 14280 | 1 |
| 275 | 20230911 | 150100 | 1337574640 | 14280 | 14280 | 14280 | 14280 | 163 |
| 276 | 20230911 | 150000 | 1335247000 | 14280 | 14280 | 14280 | 14280 | 52 |
| 277 | 20230911 | 145900 | 1334504440 | 14280 | 14280 | 14280 | 14280 | 1 |
| 278 | 20230911 | 145800 | 1334490160 | 14280 | 14280 | 14280 | 14280 | 0 |
| 279 | 20230911 | 145700 | 1334490160 | 14280 | 14280 | 14280 | 14280 | 0 |
| 280 | 20230911 | 145600 | 1334490160 | 14280 | 14280 | 14280 | 14280 | 0 |
| 281 | 20230911 | 145500 | 1334490160 | 14280 | 14280 | 14280 | 14280 | 91 |
| 282 | 20230911 | 145400 | 1333190680 | 14240 | 14240 | 14240 | 14240 | 68 |
| 283 | 20230911 | 145300 | 1332222360 | 14280 | 14280 | 14280 | 14280 | 16 |
| 284 | 20230911 | 145200 | 1331993880 | 14240 | 14240 | 14240 | 14240 | 105 |
| 285 | 20230911 | 145100 | 1330498680 | 14240 | 14280 | 14280 | 14240 | 26 |
| 286 | 20230911 | 145000 | 1330128000 | 14280 | 14280 | 14280 | 14280 | 0 |
| 287 | 20230911 | 144900 | 1330128000 | 14280 | 14290 | 14290 | 14280 | 63 |
| 288 | 20230911 | 144800 | 1329228260 | 14290 | 14290 | 14290 | 14290 | 654 |
| 289 | 20230911 | 144700 | 1319882600 | 14220 | 14290 | 14290 | 14220 | 70 |
| 290 | 20230911 | 144600 | 1318885800 | 14290 | 14290 | 14290 | 14290 | 0 |
| 291 | 20230911 | 144500 | 1318885800 | 14290 | 14240 | 14290 | 14220 | 570 |
| 292 | 20230911 | 144400 | 1310758740 | 14230 | 14240 | 14240 | 14230 | 189 |
| 293 | 20230911 | 144300 | 1308067530 | 14290 | 14290 | 14290 | 14290 | 10 |
| 294 | 20230911 | 144200 | 1307924630 | 14290 | 14290 | 14290 | 14290 | 216 |
| 295 | 20230911 | 144100 | 1304837990 | 14270 | 14290 | 14290 | 14270 | 358 |
| 296 | 20230911 | 144000 | 1299724950 | 14290 | 14290 | 14290 | 14230 | 760 |
| 297 | 20230911 | 143900 | 1288866590 | 14290 | 14270 | 14290 | 14220 | 294 |
| 298 | 20230911 | 143800 | 1284668520 | 14280 | 14200 | 14290 | 14190 | 678 |
| 299 | 20230911 | 143700 | 1275016560 | 14180 | 14190 | 14200 | 14180 | 21 |
| 300 | 20230911 | 143600 | 1274718460 | 14200 | 14200 | 14200 | 14200 | 20 |
| 301 | 20230911 | 143500 | 1274434460 | 14200 | 14200 | 14200 | 14200 | 17 |
| 302 | 20230911 | 143400 | 1274193060 | 14200 | 14200 | 14200 | 14200 | 0 |
| 303 | 20230911 | 143300 | 1274193060 | 14200 | 14200 | 14200 | 14200 | 0 |
| 304 | 20230911 | 143200 | 1274193060 | 14200 | 14200 | 14200 | 14200 | 1 |
| 305 | 20230911 | 143100 | 1274178860 | 14200 | 14200 | 14200 | 14200 | 18 |
| 306 | 20230911 | 143000 | 1273923260 | 14200 | 14190 | 14200 | 14130 | 228 |
| 307 | 20230911 | 142900 | 1270696560 | 14210 | 14210 | 14210 | 14210 | 0 |
| 308 | 20230911 | 142800 | 1270696560 | 14210 | 14210 | 14210 | 14210 | 5 |
| 309 | 20230911 | 142700 | 1270625510 | 14210 | 14210 | 14210 | 14210 | 3 |
| 310 | 20230911 | 142600 | 1270582880 | 14210 | 14210 | 14210 | 14210 | 133 |
| 311 | 20230911 | 142500 | 1268692950 | 14240 | 14240 | 14240 | 14240 | 20 |
| 312 | 20230911 | 142400 | 1268408150 | 14240 | 14200 | 14240 | 14200 | 423 |
| 313 | 20230911 | 142300 | 1262398330 | 14200 | 14190 | 14200 | 14190 | 95 |
| 314 | 20230911 | 142200 | 1261050230 | 14190 | 14200 | 14200 | 14190 | 178 |
| 315 | 20230911 | 142100 | 1258523000 | 14210 | 14190 | 14210 | 14180 | 270 |
| 316 | 20230911 | 142000 | 1254693830 | 14190 | 14230 | 14230 | 14190 | 334 |
| 317 | 20230911 | 141900 | 1249947460 | 14230 | 14230 | 14230 | 14230 | 1 |
| 318 | 20230911 | 141800 | 1249933230 | 14230 | 14230 | 14230 | 14230 | 40 |
| 319 | 20230911 | 141700 | 1249364030 | 14240 | 14290 | 14290 | 14240 | 49 |
| 320 | 20230911 | 141600 | 1248665970 | 14260 | 14260 | 14260 | 14260 | 0 |
| 321 | 20230911 | 141500 | 1248665970 | 14260 | 14300 | 14300 | 14260 | 27 |
| 322 | 20230911 | 141400 | 1248280790 | 14260 | 14300 | 14300 | 14260 | 436 |
| 323 | 20230911 | 141300 | 1242063110 | 14300 | 14300 | 14300 | 14300 | 21 |
| 324 | 20230911 | 141200 | 1241762810 | 14300 | 14300 | 14300 | 14300 | 44 |
| 325 | 20230911 | 141100 | 1241133610 | 14300 | 14300 | 14300 | 14300 | 0 |
| 326 | 20230911 | 141000 | 1241133610 | 14300 | 14290 | 14300 | 14280 | 900 |
| 327 | 20230911 | 140900 | 1228263920 | 14290 | 14280 | 14290 | 14280 | 332 |
| 328 | 20230911 | 140800 | 1223519730 | 14290 | 14230 | 14290 | 14230 | 1208 |
| 329 | 20230911 | 140700 | 1206307260 | 14230 | 14200 | 14230 | 14190 | 460 |
| 330 | 20230911 | 140600 | 1199775010 | 14200 | 14200 | 14230 | 14170 | 257 |
| 331 | 20230911 | 140500 | 1196129960 | 14240 | 14230 | 14240 | 14170 | 1390 |
| 332 | 20230911 | 140400 | 1176371460 | 14240 | 14260 | 14260 | 14240 | 393 |
| 333 | 20230911 | 140300 | 1170771210 | 14290 | 14280 | 14290 | 14260 | 732 |
| 334 | 20230911 | 140200 | 1160326410 | 14280 | 14290 | 14290 | 14280 | 1764 |
| 335 | 20230911 | 140100 | 1135125710 | 14300 | 14290 | 14300 | 14290 | 238 |
| 336 | 20230911 | 140000 | 1131724300 | 14300 | 14300 | 14300 | 14300 | 0 |
| 337 | 20230911 | 135900 | 1131724300 | 14300 | 14300 | 14300 | 14300 | 1 |
| 338 | 20230911 | 135800 | 1131710000 | 14300 | 14300 | 14300 | 14290 | 81 |
| 339 | 20230911 | 135700 | 1130552390 | 14300 | 14300 | 14300 | 14300 | 0 |
| 340 | 20230911 | 135600 | 1130552390 | 14300 | 14300 | 14300 | 14300 | 201 |
| 341 | 20230911 | 135500 | 1127678090 | 14300 | 14300 | 14300 | 14300 | 9 |
| 342 | 20230911 | 135400 | 1127549390 | 14290 | 14290 | 14290 | 14290 | 4 |
| 343 | 20230911 | 135300 | 1127492230 | 14300 | 14300 | 14300 | 14300 | 17 |
| 344 | 20230911 | 135200 | 1127249130 | 14300 | 14290 | 14300 | 14290 | 62 |
| 345 | 20230911 | 135100 | 1126362670 | 14300 | 14300 | 14300 | 14300 | 500 |
| 346 | 20230911 | 135000 | 1119212670 | 14300 | 14300 | 14300 | 14300 | 30 |
| 347 | 20230911 | 134900 | 1118783670 | 14290 | 14290 | 14290 | 14290 | 7 |
| 348 | 20230911 | 134800 | 1118683640 | 14290 | 14300 | 14300 | 14290 | 80 |
| 349 | 20230911 | 134700 | 1117540140 | 14270 | 14300 | 14300 | 14270 | 1500 |
| 350 | 20230911 | 134600 | 1096105140 | 14300 | 14300 | 14300 | 14300 | 0 |
| 351 | 20230911 | 134500 | 1096105140 | 14300 | 14270 | 14300 | 14270 | 157 |
| 352 | 20230911 | 134400 | 1093862890 | 14270 | 14270 | 14270 | 14270 | 40 |
| 353 | 20230911 | 134300 | 1093292090 | 14270 | 14290 | 14290 | 14270 | 28 |
| 354 | 20230911 | 134200 | 1092892330 | 14290 | 14270 | 14290 | 14270 | 104 |
| 355 | 20230911 | 134100 | 1091408170 | 14270 | 14270 | 14270 | 14270 | 27 |
| 356 | 20230911 | 134000 | 1091022880 | 14270 | 14270 | 14270 | 14270 | 74 |
| 357 | 20230911 | 133900 | 1089966900 | 14280 | 14300 | 14300 | 14280 | 687 |
| 358 | 20230911 | 133800 | 1080150920 | 14300 | 14300 | 14300 | 14300 | 0 |
| 359 | 20230911 | 133700 | 1080150920 | 14300 | 14300 | 14300 | 14300 | 10 |
| 360 | 20230911 | 133600 | 1080007920 | 14300 | 14300 | 14300 | 14300 | 100 |
| 361 | 20230911 | 133500 | 1078577920 | 14300 | 14300 | 14300 | 14300 | 0 |
| 362 | 20230911 | 133400 | 1078577920 | 14300 | 14300 | 14300 | 14300 | 36 |
| 363 | 20230911 | 133300 | 1078063120 | 14300 | 14290 | 14300 | 14290 | 93 |
| 364 | 20230911 | 133200 | 1076734100 | 14290 | 14290 | 14290 | 14290 | 130 |
| 365 | 20230911 | 133100 | 1074876400 | 14290 | 14290 | 14290 | 14290 | 86 |
| 366 | 20230911 | 133000 | 1073647460 | 14290 | 14290 | 14290 | 14290 | 6 |
| 367 | 20230911 | 132900 | 1073561720 | 14290 | 14290 | 14290 | 14290 | 140 |
| 368 | 20230911 | 132800 | 1071561120 | 14290 | 14290 | 14290 | 14290 | 160 |
| 369 | 20230911 | 132700 | 1069274720 | 14300 | 14290 | 14300 | 14290 | 174 |
| 370 | 20230911 | 132600 | 1066786910 | 14290 | 14280 | 14290 | 14270 | 106 |
| 371 | 20230911 | 132500 | 1065274110 | 14280 | 14300 | 14300 | 14280 | 253 |
| 372 | 20230911 | 132400 | 1061658990 | 14300 | 14310 | 14310 | 14300 | 57 |
| 373 | 20230911 | 132300 | 1060843590 | 14310 | 14310 | 14310 | 14310 | 79 |
| 374 | 20230911 | 132200 | 1059713100 | 14310 | 14320 | 14320 | 14310 | 92 |
| 375 | 20230911 | 132100 | 1058396570 | 14320 | 14320 | 14320 | 14320 | 113 |
| 376 | 20230911 | 132000 | 1056778410 | 14320 | 14320 | 14320 | 14320 | 137 |
| 377 | 20230911 | 131900 | 1054816570 | 14320 | 14340 | 14340 | 14320 | 331 |
| 378 | 20230911 | 131800 | 1050073910 | 14330 | 14330 | 14330 | 14330 | 31 |
| 379 | 20230911 | 131700 | 1049629680 | 14330 | 14330 | 14340 | 14330 | 1045 |
| 380 | 20230911 | 131600 | 1034654530 | 14320 | 14320 | 14330 | 14320 | 88 |
| 381 | 20230911 | 131500 | 1033394070 | 14320 | 14330 | 14330 | 14320 | 155 |
| 382 | 20230911 | 131400 | 1031173120 | 14310 | 14330 | 14350 | 14310 | 286 |
| 383 | 20230911 | 131300 | 1027075010 | 14330 | 14330 | 14330 | 14330 | 442 |
| 384 | 20230911 | 131200 | 1020741150 | 14330 | 14250 | 14330 | 14250 | 2163 |
| 385 | 20230911 | 131100 | 989841480 | 14210 | 14210 | 14210 | 14210 | 102 |
| 386 | 20230911 | 131000 | 988392060 | 14250 | 14250 | 14250 | 14250 | 150 |
| 387 | 20230911 | 130900 | 986254560 | 14250 | 14250 | 14250 | 14250 | 501 |
| 388 | 20230911 | 130800 | 979115310 | 14250 | 14250 | 14250 | 14250 | 916 |
| 389 | 20230911 | 130700 | 966062310 | 14250 | 14270 | 14270 | 14220 | 542 |
| 390 | 20230911 | 130600 | 958344770 | 14270 | 14280 | 14280 | 14270 | 1517 |
| 391 | 20230911 | 130500 | 936683900 | 14290 | 14290 | 14290 | 14280 | 1073 |
| 392 | 20230911 | 130400 | 921360370 | 14290 | 14300 | 14300 | 14290 | 21 |
| 393 | 20230911 | 130300 | 921060120 | 14300 | 14300 | 14300 | 14300 | 60 |
| 394 | 20230911 | 130200 | 920202120 | 14290 | 14290 | 14290 | 14290 | 0 |
| 395 | 20230911 | 130100 | 920202120 | 14290 | 14290 | 14290 | 14290 | 12 |
| 396 | 20230911 | 130000 | 920030640 | 14290 | 14300 | 14300 | 14290 | 308 |
| 397 | 20230911 | 125900 | 915628370 | 14330 | 14330 | 14330 | 14330 | 73 |
| 398 | 20230911 | 125800 | 914582280 | 14300 | 14300 | 14300 | 14300 | 1 |
| 399 | 20230911 | 125700 | 914567980 | 14300 | 14300 | 14300 | 14300 | 1 |
| 400 | 20230911 | 125600 | 914553680 | 14300 | 14300 | 14300 | 14300 | 1 |
| 401 | 20230911 | 125500 | 914539380 | 14330 | 14300 | 14330 | 14300 | 17 |
| 402 | 20230911 | 125400 | 914295950 | 14300 | 14330 | 14330 | 14300 | 19 |
| 403 | 20230911 | 125300 | 914024160 | 14300 | 14300 | 14300 | 14300 | 151 |
| 404 | 20230911 | 125200 | 911864860 | 14320 | 14330 | 14330 | 14320 | 275 |
| 405 | 20230911 | 125100 | 907924520 | 14330 | 14340 | 14340 | 14330 | 22 |
| 406 | 20230911 | 125000 | 907609240 | 14350 | 14350 | 14350 | 14350 | 0 |
| 407 | 20230911 | 124900 | 907609240 | 14350 | 14350 | 14350 | 14350 | 252 |
| 408 | 20230911 | 124800 | 903993040 | 14350 | 14340 | 14350 | 14340 | 125 |
| 409 | 20230911 | 124700 | 902200080 | 14340 | 14340 | 14340 | 14340 | 0 |
| 410 | 20230911 | 124600 | 902200080 | 14340 | 14340 | 14340 | 14340 | 0 |
| 411 | 20230911 | 124500 | 902200080 | 14340 | 14340 | 14340 | 14340 | 11 |
| 412 | 20230911 | 124400 | 902042340 | 14350 | 14350 | 14350 | 14350 | 211 |
| 413 | 20230911 | 124300 | 899014490 | 14340 | 14340 | 14340 | 14340 | 130 |
| 414 | 20230911 | 124200 | 897150290 | 14340 | 14340 | 14340 | 14340 | 1 |
| 415 | 20230911 | 124100 | 897135950 | 14340 | 14340 | 14340 | 14340 | 57 |
| 416 | 20230911 | 124000 | 896318570 | 14350 | 14350 | 14350 | 14350 | 0 |
| 417 | 20230911 | 123900 | 896318570 | 14350 | 14350 | 14350 | 14350 | 0 |
| 418 | 20230911 | 123800 | 896318570 | 14350 | 14340 | 14350 | 14340 | 22 |
| 419 | 20230911 | 123700 | 896002990 | 14320 | 14320 | 14320 | 14320 | 70 |
| 420 | 20230911 | 123600 | 895000590 | 14320 | 14320 | 14320 | 14320 | 41 |
| 421 | 20230911 | 123500 | 894413470 | 14320 | 14320 | 14320 | 14320 | 109 |
| 422 | 20230911 | 123400 | 892852590 | 14320 | 14310 | 14320 | 14300 | 230 |
| 423 | 20230911 | 123300 | 889562220 | 14320 | 14320 | 14320 | 14320 | 6 |
| 424 | 20230911 | 123200 | 889476300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 425 | 20230911 | 123100 | 889476300 | 14320 | 14320 | 14320 | 14320 | 11 |
| 426 | 20230911 | 123000 | 889318780 | 14310 | 14300 | 14310 | 14300 | 2 |
| 427 | 20230911 | 122900 | 889290170 | 14300 | 14300 | 14300 | 14300 | 308 |
| 428 | 20230911 | 122800 | 884885770 | 14300 | 14320 | 14320 | 14300 | 158 |
| 429 | 20230911 | 122700 | 882625990 | 14330 | 14330 | 14330 | 14330 | 106 |
| 430 | 20230911 | 122600 | 881107010 | 14350 | 14350 | 14350 | 14350 | 0 |
| 431 | 20230911 | 122500 | 881107010 | 14350 | 14350 | 14350 | 14350 | 4 |
| 432 | 20230911 | 122400 | 881049610 | 14330 | 14330 | 14330 | 14330 | 0 |
| 433 | 20230911 | 122300 | 881049610 | 14330 | 14350 | 14350 | 14330 | 101 |
| 434 | 20230911 | 122200 | 879602260 | 14350 | 14340 | 14350 | 14340 | 30 |
| 435 | 20230911 | 122100 | 879171850 | 14330 | 14340 | 14340 | 14330 | 540 |
| 436 | 20230911 | 122000 | 871433550 | 14330 | 14340 | 14340 | 14330 | 15 |
| 437 | 20230911 | 121900 | 871218480 | 14350 | 14330 | 14350 | 14330 | 111 |
| 438 | 20230911 | 121800 | 869627640 | 14330 | 14330 | 14330 | 14330 | 0 |
| 439 | 20230911 | 121700 | 869627640 | 14330 | 14330 | 14330 | 14330 | 16 |
| 440 | 20230911 | 121600 | 869398360 | 14330 | 14340 | 14340 | 14330 | 452 |
| 441 | 20230911 | 121500 | 862920980 | 14350 | 14350 | 14350 | 14350 | 0 |
| 442 | 20230911 | 121400 | 862920980 | 14350 | 14360 | 14360 | 14350 | 108 |
| 443 | 20230911 | 121300 | 861371030 | 14360 | 14360 | 14360 | 14350 | 113 |
| 444 | 20230911 | 121200 | 859749330 | 14360 | 14360 | 14360 | 14360 | 0 |
| 445 | 20230911 | 121100 | 859749330 | 14360 | 14360 | 14360 | 14360 | 50 |
| 446 | 20230911 | 121000 | 859031330 | 14360 | 14350 | 14360 | 14350 | 23 |
| 447 | 20230911 | 120900 | 858701240 | 14350 | 14350 | 14350 | 14350 | 0 |
| 448 | 20230911 | 120800 | 858701240 | 14350 | 14350 | 14350 | 14350 | 4 |
| 449 | 20230911 | 120700 | 858643840 | 14350 | 14350 | 14350 | 14350 | 0 |
| 450 | 20230911 | 120600 | 858643840 | 14350 | 14350 | 14350 | 14350 | 7 |
| 451 | 20230911 | 120500 | 858543390 | 14360 | 14350 | 14360 | 14350 | 5 |
| 452 | 20230911 | 120400 | 858471630 | 14360 | 14360 | 14360 | 14360 | 49 |
| 453 | 20230911 | 120300 | 857767990 | 14360 | 14360 | 14360 | 14360 | 0 |
| 454 | 20230911 | 120200 | 857767990 | 14360 | 14360 | 14360 | 14360 | 1 |
| 455 | 20230911 | 120100 | 857753630 | 14360 | 14360 | 14360 | 14360 | 17 |
| 456 | 20230911 | 120000 | 857509510 | 14360 | 14350 | 14370 | 14350 | 73 |
| 457 | 20230911 | 115900 | 856460840 | 14340 | 14350 | 14350 | 14340 | 43 |
| 458 | 20230911 | 115800 | 855844090 | 14350 | 14350 | 14350 | 14350 | 1 |
| 459 | 20230911 | 115700 | 855829740 | 14370 | 14370 | 14370 | 14370 | 204 |
| 460 | 20230911 | 115600 | 852898260 | 14370 | 14370 | 14380 | 14370 | 441 |
| 461 | 20230911 | 115500 | 846561080 | 14370 | 14380 | 14380 | 14370 | 15 |
| 462 | 20230911 | 115400 | 846345430 | 14390 | 14390 | 14390 | 14390 | 82 |
| 463 | 20230911 | 115300 | 845165450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 464 | 20230911 | 115200 | 845165450 | 14390 | 14340 | 14390 | 14340 | 1663 |
| 465 | 20230911 | 115100 | 821295220 | 14330 | 14330 | 14330 | 14330 | 177 |
| 466 | 20230911 | 115000 | 818758810 | 14330 | 14340 | 14340 | 14330 | 14 |
| 467 | 20230911 | 114900 | 818558110 | 14340 | 14340 | 14340 | 14340 | 10 |
| 468 | 20230911 | 114800 | 818414710 | 14340 | 14330 | 14340 | 14330 | 99 |
| 469 | 20230911 | 114700 | 816995060 | 14330 | 14330 | 14330 | 14330 | 15 |
| 470 | 20230911 | 114600 | 816780110 | 14340 | 14330 | 14340 | 14330 | 362 |
| 471 | 20230911 | 114500 | 811590590 | 14330 | 14330 | 14330 | 14330 | 0 |
| 472 | 20230911 | 114400 | 811590590 | 14330 | 14330 | 14330 | 14330 | 43 |
| 473 | 20230911 | 114300 | 810974400 | 14280 | 14330 | 14330 | 14280 | 392 |
| 474 | 20230911 | 114200 | 805365330 | 14340 | 14330 | 14340 | 14330 | 159 |
| 475 | 20230911 | 114100 | 803086480 | 14330 | 14320 | 14330 | 14320 | 28 |
| 476 | 20230911 | 114000 | 802685250 | 14290 | 14290 | 14290 | 14290 | 60 |
| 477 | 20230911 | 113900 | 801827850 | 14290 | 14290 | 14290 | 14290 | 5 |
| 478 | 20230911 | 113800 | 801756400 | 14290 | 14290 | 14290 | 14290 | 1 |
| 479 | 20230911 | 113700 | 801742110 | 14280 | 14280 | 14280 | 14280 | 200 |
| 480 | 20230911 | 113600 | 798886110 | 14280 | 14280 | 14280 | 14270 | 842 |
| 481 | 20230911 | 113500 | 786864030 | 14280 | 14320 | 14320 | 14280 | 2328 |
| 482 | 20230911 | 113400 | 753573030 | 14320 | 14320 | 14320 | 14320 | 43 |
| 483 | 20230911 | 113300 | 752957270 | 14330 | 14340 | 14340 | 14330 | 116 |
| 484 | 20230911 | 113200 | 751294690 | 14340 | 14340 | 14340 | 14340 | 743 |
| 485 | 20230911 | 113100 | 740640070 | 14340 | 14340 | 14340 | 14340 | 6 |
| 486 | 20230911 | 113000 | 740554030 | 14340 | 14340 | 14340 | 14340 | 2 |
| 487 | 20230911 | 112900 | 740525350 | 14330 | 14330 | 14330 | 14330 | 0 |
| 488 | 20230911 | 112800 | 740525350 | 14330 | 14330 | 14330 | 14330 | 205 |
| 489 | 20230911 | 112700 | 737587700 | 14320 | 14320 | 14320 | 14320 | 2 |
| 490 | 20230911 | 112600 | 737559060 | 14320 | 14320 | 14320 | 14320 | 150 |
| 491 | 20230911 | 112500 | 735411060 | 14320 | 14360 | 14360 | 14320 | 20 |
| 492 | 20230911 | 112400 | 735124260 | 14360 | 14360 | 14360 | 14360 | 5 |
| 493 | 20230911 | 112300 | 735052460 | 14380 | 14350 | 14380 | 14350 | 163 |
| 494 | 20230911 | 112200 | 732712660 | 14310 | 14310 | 14310 | 14310 | 1 |
| 495 | 20230911 | 112100 | 732698350 | 14310 | 14310 | 14320 | 14310 | 248 |
| 496 | 20230911 | 112000 | 729149460 | 14310 | 14280 | 14310 | 14280 | 885 |
| 497 | 20230911 | 111900 | 716505130 | 14280 | 14280 | 14280 | 14280 | 11 |
| 498 | 20230911 | 111800 | 716348050 | 14280 | 14280 | 14280 | 14280 | 0 |
| 499 | 20230911 | 111700 | 716348050 | 14280 | 14260 | 14280 | 14260 | 160 |
| 500 | 20230911 | 111600 | 714064730 | 14280 | 14260 | 14280 | 14260 | 57 |
| 501 | 20230911 | 111500 | 713250910 | 14280 | 14280 | 14290 | 14280 | 260 |
| 502 | 20230911 | 111400 | 709537980 | 14280 | 14220 | 14280 | 14220 | 620 |
| 503 | 20230911 | 111300 | 700699050 | 14220 | 14220 | 14220 | 14220 | 562 |
| 504 | 20230911 | 111200 | 692707410 | 14220 | 14220 | 14220 | 14220 | 618 |
| 505 | 20230911 | 111100 | 683919450 | 14240 | 14290 | 14290 | 14240 | 700 |
| 506 | 20230911 | 111000 | 673936640 | 14300 | 14320 | 14320 | 14300 | 42 |
| 507 | 20230911 | 110900 | 673335880 | 14310 | 14310 | 14310 | 14310 | 36 |
| 508 | 20230911 | 110800 | 672820720 | 14300 | 14390 | 14390 | 14300 | 719 |
| 509 | 20230911 | 110700 | 662499120 | 14390 | 14420 | 14420 | 14390 | 394 |
| 510 | 20230911 | 110600 | 656825560 | 14420 | 14380 | 14420 | 14380 | 1456 |
| 511 | 20230911 | 110500 | 635862730 | 14380 | 14380 | 14380 | 14370 | 347 |
| 512 | 20230911 | 110400 | 630873180 | 14380 | 14380 | 14390 | 14380 | 802 |
| 513 | 20230911 | 110300 | 619337470 | 14390 | 14330 | 14390 | 14330 | 1864 |
| 514 | 20230911 | 110200 | 592577480 | 14350 | 14340 | 14350 | 14330 | 519 |
| 515 | 20230911 | 110100 | 585138530 | 14330 | 14330 | 14340 | 14330 | 270 |
| 516 | 20230911 | 110000 | 581269420 | 14330 | 14320 | 14350 | 14290 | 1350 |
| 517 | 20230911 | 105900 | 561930040 | 14300 | 14260 | 14320 | 14260 | 696 |
| 518 | 20230911 | 105800 | 551982910 | 14250 | 14130 | 14250 | 14130 | 2016 |
| 519 | 20230911 | 105700 | 523378780 | 14110 | 14110 | 14110 | 14110 | 6 |
| 520 | 20230911 | 105600 | 523294120 | 14110 | 14110 | 14110 | 14110 | 7 |
| 521 | 20230911 | 105500 | 523195350 | 14050 | 14160 | 14160 | 14050 | 268 |
| 522 | 20230911 | 105400 | 519415360 | 14170 | 14210 | 14210 | 14170 | 467 |
| 523 | 20230911 | 105300 | 512797730 | 14220 | 14200 | 14220 | 14160 | 356 |
| 524 | 20230911 | 105200 | 507744310 | 14200 | 14190 | 14200 | 14170 | 2034 |
| 525 | 20230911 | 105100 | 478900130 | 14190 | 14140 | 14190 | 14140 | 892 |
| 526 | 20230911 | 105000 | 466264880 | 14150 | 14050 | 14160 | 14050 | 2498 |
| 527 | 20230911 | 104900 | 431050650 | 14040 | 14000 | 14040 | 14000 | 1173 |
| 528 | 20230911 | 104800 | 414608090 | 14000 | 13940 | 14010 | 13940 | 3562 |
| 529 | 20230911 | 104700 | 364805310 | 13940 | 13910 | 13940 | 13910 | 1100 |
| 530 | 20230911 | 104600 | 349478360 | 13910 | 13910 | 13910 | 13910 | 15 |
| 531 | 20230911 | 104500 | 349269710 | 13910 | 13920 | 13920 | 13910 | 296 |
| 532 | 20230911 | 104400 | 345152050 | 13920 | 13920 | 13930 | 13920 | 67 |
| 533 | 20230911 | 104300 | 344219200 | 13930 | 13930 | 13930 | 13920 | 92 |
| 534 | 20230911 | 104200 | 342937790 | 13930 | 13930 | 13930 | 13930 | 532 |
| 535 | 20230911 | 104100 | 335527030 | 13930 | 13920 | 13930 | 13920 | 720 |
| 536 | 20230911 | 104000 | 325497440 | 13930 | 13850 | 13930 | 13850 | 945 |
| 537 | 20230911 | 103900 | 312360850 | 13860 | 13850 | 13860 | 13840 | 56 |
| 538 | 20230911 | 103800 | 311585430 | 13800 | 13860 | 13860 | 13800 | 40 |
| 539 | 20230911 | 103700 | 311032470 | 13850 | 13850 | 13850 | 13850 | 358 |
| 540 | 20230911 | 103600 | 306074170 | 13850 | 13830 | 13850 | 13830 | 38 |
| 541 | 20230911 | 103500 | 305548590 | 13850 | 13820 | 13850 | 13820 | 10 |
| 542 | 20230911 | 103400 | 305410140 | 13810 | 13770 | 13810 | 13770 | 347 |
| 543 | 20230911 | 103300 | 300623520 | 13770 | 13740 | 13770 | 13740 | 149 |
| 544 | 20230911 | 103200 | 298573350 | 13770 | 13770 | 13770 | 13770 | 0 |
| 545 | 20230911 | 103100 | 298573350 | 13770 | 13770 | 13770 | 13770 | 17 |
| 546 | 20230911 | 103000 | 298339260 | 13720 | 13800 | 13810 | 13600 | 1291 |
| 547 | 20230911 | 102900 | 280675680 | 13800 | 13800 | 13800 | 13800 | 0 |
| 548 | 20230911 | 102800 | 280675680 | 13800 | 13800 | 13800 | 13800 | 756 |
| 549 | 20230911 | 102700 | 270242880 | 13810 | 13800 | 13810 | 13800 | 25 |
| 550 | 20230911 | 102600 | 269897870 | 13800 | 13830 | 13830 | 13800 | 31 |
| 551 | 20230911 | 102500 | 269469680 | 13900 | 13900 | 13900 | 13900 | 10 |
| 552 | 20230911 | 102400 | 269330680 | 13900 | 13870 | 13900 | 13870 | 1179 |
| 553 | 20230911 | 102300 | 252946060 | 13750 | 13770 | 13880 | 13750 | 1527 |
| 554 | 20230911 | 102200 | 231774450 | 13780 | 13720 | 13780 | 13720 | 2632 |
| 555 | 20230911 | 102100 | 195522420 | 13720 | 13720 | 13720 | 13720 | 0 |
| 556 | 20230911 | 102000 | 195522420 | 13720 | 13720 | 13720 | 13720 | 27 |
| 557 | 20230911 | 101900 | 195151980 | 13720 | 13720 | 13720 | 13720 | 33 |
| 558 | 20230911 | 101800 | 194699220 | 13720 | 13720 | 13720 | 13720 | 0 |
| 559 | 20230911 | 101700 | 194699220 | 13720 | 13710 | 13720 | 13710 | 68 |
| 560 | 20230911 | 101600 | 193766270 | 13720 | 13720 | 13720 | 13720 | 8 |
| 561 | 20230911 | 101500 | 193656510 | 13720 | 13720 | 13720 | 13720 | 1239 |
| 562 | 20230911 | 101400 | 176657430 | 13720 | 13770 | 13770 | 13720 | 45 |
| 563 | 20230911 | 101300 | 176038600 | 13780 | 13750 | 13780 | 13750 | 25 |
| 564 | 20230911 | 101200 | 175694820 | 13770 | 13760 | 13770 | 13760 | 36 |
| 565 | 20230911 | 101100 | 175199450 | 13770 | 13770 | 13770 | 13770 | 27 |
| 566 | 20230911 | 101000 | 174827660 | 13770 | 13770 | 13770 | 13770 | 16 |
| 567 | 20230911 | 100900 | 174607340 | 13780 | 13800 | 13800 | 13770 | 69 |
| 568 | 20230911 | 100800 | 173656870 | 13770 | 13760 | 13770 | 13760 | 232 |
| 569 | 20230911 | 100700 | 170462360 | 13760 | 13760 | 13760 | 13750 | 42 |
| 570 | 20230911 | 100600 | 169884780 | 13750 | 13760 | 13760 | 13750 | 15 |
| 571 | 20230911 | 100500 | 169678440 | 13770 | 13740 | 13770 | 13740 | 61 |
| 572 | 20230911 | 100400 | 168839510 | 13750 | 13730 | 13750 | 13730 | 51 |
| 573 | 20230911 | 100300 | 168138920 | 13730 | 13750 | 13750 | 13730 | 16 |
| 574 | 20230911 | 100200 | 167919060 | 13730 | 13720 | 13730 | 13720 | 46 |
| 575 | 20230911 | 100100 | 167287720 | 13720 | 13720 | 13720 | 13720 | 271 |
| 576 | 20230911 | 100000 | 163569600 | 13720 | 13720 | 13720 | 13720 | 6 |
| 577 | 20230911 | 095900 | 163487280 | 13720 | 13720 | 13720 | 13720 | 36 |
| 578 | 20230911 | 095800 | 162993360 | 13720 | 13750 | 13750 | 13690 | 1225 |
| 579 | 20230911 | 095700 | 146188460 | 13760 | 13770 | 13770 | 13760 | 8 |
| 580 | 20230911 | 095600 | 146078330 | 13750 | 13760 | 13760 | 13750 | 41 |
| 581 | 20230911 | 095500 | 145514220 | 13760 | 13760 | 13760 | 13760 | 74 |
| 582 | 20230911 | 095400 | 144495980 | 13760 | 13760 | 13760 | 13760 | 41 |
| 583 | 20230911 | 095300 | 143931820 | 13760 | 13760 | 13760 | 13760 | 8 |
| 584 | 20230911 | 095200 | 143821740 | 13760 | 13830 | 13830 | 13760 | 7 |
| 585 | 20230911 | 095100 | 143725210 | 13830 | 13760 | 13830 | 13760 | 29 |
| 586 | 20230911 | 095000 | 143326100 | 13750 | 13840 | 13840 | 13750 | 15 |
| 587 | 20230911 | 094900 | 143118860 | 13860 | 13720 | 13860 | 13720 | 1145 |
| 588 | 20230911 | 094800 | 127296270 | 13690 | 13690 | 13690 | 13690 | 47 |
| 589 | 20230911 | 094700 | 126652840 | 13720 | 13720 | 13720 | 13720 | 0 |
| 590 | 20230911 | 094600 | 126652840 | 13720 | 13720 | 13720 | 13720 | 26 |
| 591 | 20230911 | 094500 | 126296120 | 13690 | 13690 | 13690 | 13690 | 32 |
| 592 | 20230911 | 094400 | 125858040 | 13720 | 13690 | 13720 | 13690 | 6 |
| 593 | 20230911 | 094300 | 125775750 | 13720 | 13720 | 13720 | 13720 | 10 |
| 594 | 20230911 | 094200 | 125638550 | 13720 | 13690 | 13720 | 13690 | 60 |
| 595 | 20230911 | 094100 | 124815380 | 13750 | 13720 | 13750 | 13720 | 24 |
| 596 | 20230911 | 094000 | 124485980 | 13720 | 13740 | 13750 | 13720 | 54 |
| 597 | 20230911 | 093900 | 123743760 | 13750 | 13720 | 13750 | 13720 | 173 |
| 598 | 20230911 | 093800 | 121368510 | 13730 | 13730 | 13730 | 13730 | 6 |
| 599 | 20230911 | 093700 | 121286130 | 13730 | 13720 | 13730 | 13700 | 225 |
| 600 | 20230911 | 093600 | 118201190 | 13720 | 13730 | 13730 | 13720 | 18 |
| 601 | 20230911 | 093500 | 117954220 | 13720 | 13720 | 13720 | 13720 | 16 |
| 602 | 20230911 | 093400 | 117734700 | 13720 | 13720 | 13720 | 13720 | 61 |
| 603 | 20230911 | 093300 | 116897780 | 13720 | 13730 | 13730 | 13720 | 174 |
| 604 | 20230911 | 093200 | 114509470 | 13730 | 13730 | 13730 | 13730 | 1 |
| 605 | 20230911 | 093100 | 114495740 | 13720 | 13720 | 13720 | 13720 | 6 |
| 606 | 20230911 | 093000 | 114413420 | 13730 | 13730 | 13730 | 13720 | 295 |
| 607 | 20230911 | 092900 | 110363370 | 13780 | 13730 | 13780 | 13730 | 89 |
| 608 | 20230911 | 092800 | 109139900 | 13770 | 13720 | 13770 | 13720 | 57 |
| 609 | 20230911 | 092700 | 108357810 | 13720 | 13720 | 13720 | 13720 | 0 |
| 610 | 20230911 | 092600 | 108357810 | 13720 | 13790 | 13800 | 13720 | 403 |
| 611 | 20230911 | 092500 | 102816720 | 13790 | 13790 | 13800 | 13720 | 225 |
| 612 | 20230911 | 092400 | 99714090 | 13800 | 13720 | 13800 | 13720 | 130 |
| 613 | 20230911 | 092300 | 97924120 | 13720 | 13720 | 13720 | 13720 | 24 |
| 614 | 20230911 | 092200 | 97594840 | 13720 | 13710 | 13720 | 13710 | 461 |
| 615 | 20230911 | 092100 | 91273740 | 13650 | 13610 | 13650 | 13610 | 191 |
| 616 | 20230911 | 092000 | 88668690 | 13620 | 13620 | 13620 | 13620 | 0 |
| 617 | 20230911 | 091900 | 88668690 | 13620 | 13620 | 13620 | 13620 | 11 |
| 618 | 20230911 | 091800 | 88518870 | 13620 | 13630 | 13630 | 13620 | 311 |
| 619 | 20230911 | 091700 | 84282750 | 13650 | 13650 | 13650 | 13650 | 1 |
| 620 | 20230911 | 091600 | 84269100 | 13520 | 13690 | 13690 | 13310 | 2340 |
| 621 | 20230911 | 091500 | 52678160 | 13690 | 13690 | 13690 | 13690 | 0 |
| 622 | 20230911 | 091400 | 52678160 | 13690 | 13690 | 13690 | 13680 | 61 |
| 623 | 20230911 | 091300 | 51843090 | 13690 | 13690 | 13690 | 13690 | 91 |
| 624 | 20230911 | 091200 | 50597300 | 13620 | 13730 | 13730 | 13510 | 1058 |
| 625 | 20230911 | 091100 | 36199570 | 13730 | 13730 | 13730 | 13730 | 2 |
| 626 | 20230911 | 091000 | 36172110 | 13730 | 13730 | 13730 | 13700 | 51 |
| 627 | 20230911 | 090900 | 35472750 | 13730 | 13730 | 13730 | 13730 | 6 |
| 628 | 20230911 | 090800 | 35390370 | 13800 | 13800 | 13800 | 13800 | 0 |
| 629 | 20230911 | 090700 | 35390370 | 13800 | 13800 | 13800 | 13700 | 417 |
| 630 | 20230911 | 090600 | 29647970 | 13800 | 13800 | 13800 | 13800 | 37 |
| 631 | 20230911 | 090500 | 29137370 | 13800 | 13800 | 13800 | 13800 | 62 |
| 632 | 20230911 | 090400 | 28281770 | 13880 | 13880 | 13880 | 13880 | 105 |
| 633 | 20230911 | 090300 | 26824370 | 13880 | 13880 | 13880 | 13880 | 74 |
| 634 | 20230911 | 090200 | 25797250 | 13790 | 13890 | 13890 | 13790 | 305 |
| 635 | 20230911 | 090100 | 21589900 | 13900 | 13790 | 13930 | 13790 | 619 |
| 636 | 20230911 | 090000 | 12997230 | 13940 | 13900 | 13970 | 13790 | 933 |