30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 3756 |
| 3 | 20230914 | 182900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 4 | 20230914 | 182800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 5 | 20230914 | 182700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 6 | 20230914 | 182600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 7 | 20230914 | 182500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 8 | 20230914 | 182400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 9 | 20230914 | 182300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 10 | 20230914 | 182200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 11 | 20230914 | 182100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 12 | 20230914 | 182000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 13 | 20230914 | 181900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 14 | 20230914 | 181800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 15 | 20230914 | 181700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 16 | 20230914 | 181600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 17 | 20230914 | 181500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 18 | 20230914 | 181400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 19 | 20230914 | 181300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 20 | 20230914 | 181200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 21 | 20230914 | 181100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 22 | 20230914 | 181000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 23 | 20230914 | 180900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 24 | 20230914 | 180800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 25 | 20230914 | 180700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 26 | 20230914 | 180600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 27 | 20230914 | 180500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 28 | 20230914 | 180400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 29 | 20230914 | 180300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 30 | 20230914 | 180200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 31 | 20230914 | 180100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 32 | 20230914 | 180000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 3756 |
| 33 | 20230914 | 175900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 34 | 20230914 | 175800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 35 | 20230914 | 175700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 36 | 20230914 | 175600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 37 | 20230914 | 175500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 38 | 20230914 | 175400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 39 | 20230914 | 175300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 40 | 20230914 | 175200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 41 | 20230914 | 175100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 42 | 20230914 | 175000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 43 | 20230914 | 174900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 44 | 20230914 | 174800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 45 | 20230914 | 174700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 46 | 20230914 | 174600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 47 | 20230914 | 174500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 48 | 20230914 | 174400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 49 | 20230914 | 174300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 50 | 20230914 | 174200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 51 | 20230914 | 174100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 52 | 20230914 | 174000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 53 | 20230914 | 173900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 54 | 20230914 | 173800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 55 | 20230914 | 173700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 56 | 20230914 | 173600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 57 | 20230914 | 173500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 58 | 20230914 | 173400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 59 | 20230914 | 173300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 60 | 20230914 | 173200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 61 | 20230914 | 173100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 62 | 20230914 | 173000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 3756 |
| 63 | 20230914 | 172900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 64 | 20230914 | 172800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 65 | 20230914 | 172700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 66 | 20230914 | 172600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 67 | 20230914 | 172500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 68 | 20230914 | 172400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 69 | 20230914 | 172300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 70 | 20230914 | 172200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 71 | 20230914 | 172100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 72 | 20230914 | 172000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 73 | 20230914 | 171900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 74 | 20230914 | 171800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 75 | 20230914 | 171700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 76 | 20230914 | 171600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 77 | 20230914 | 171500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 78 | 20230914 | 171400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 79 | 20230914 | 171300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 80 | 20230914 | 171200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 81 | 20230914 | 171100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 82 | 20230914 | 171000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 83 | 20230914 | 170900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 84 | 20230914 | 170800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 85 | 20230914 | 170700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 86 | 20230914 | 170600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 87 | 20230914 | 170500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 88 | 20230914 | 170400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 89 | 20230914 | 170300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 90 | 20230914 | 170200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 91 | 20230914 | 170100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 92 | 20230914 | 170000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 3756 |
| 93 | 20230914 | 165900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 94 | 20230914 | 165800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 95 | 20230914 | 165700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 96 | 20230914 | 165600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 97 | 20230914 | 165500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 98 | 20230914 | 165400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 99 | 20230914 | 165300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 100 | 20230914 | 165200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 101 | 20230914 | 165100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 102 | 20230914 | 165000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 103 | 20230914 | 164900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 104 | 20230914 | 164800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 105 | 20230914 | 164700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 106 | 20230914 | 164600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 107 | 20230914 | 164500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 108 | 20230914 | 164400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 109 | 20230914 | 164300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 110 | 20230914 | 164200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 111 | 20230914 | 164100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 112 | 20230914 | 164000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 113 | 20230914 | 163900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 114 | 20230914 | 163800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 115 | 20230914 | 163700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 116 | 20230914 | 163600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 117 | 20230914 | 163500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 118 | 20230914 | 163400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 119 | 20230914 | 163300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 120 | 20230914 | 163200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 121 | 20230914 | 163100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 122 | 20230914 | 163000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 3756 |
| 123 | 20230914 | 162900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 124 | 20230914 | 162800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 125 | 20230914 | 162700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 126 | 20230914 | 162600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 127 | 20230914 | 162500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 128 | 20230914 | 162400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 129 | 20230914 | 162300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 130 | 20230914 | 162200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 131 | 20230914 | 162100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 132 | 20230914 | 162000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 133 | 20230914 | 161900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 134 | 20230914 | 161800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 135 | 20230914 | 161700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 136 | 20230914 | 161600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 137 | 20230914 | 161500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 138 | 20230914 | 161400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 139 | 20230914 | 161300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 140 | 20230914 | 161200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 141 | 20230914 | 161100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 142 | 20230914 | 161000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 143 | 20230914 | 160900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 144 | 20230914 | 160800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 145 | 20230914 | 160700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 146 | 20230914 | 160600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 147 | 20230914 | 160500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 148 | 20230914 | 160400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 149 | 20230914 | 160300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 150 | 20230914 | 160200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 151 | 20230914 | 160100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 152 | 20230914 | 160000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 3756 |
| 153 | 20230914 | 155900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 154 | 20230914 | 155800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 155 | 20230914 | 155700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 156 | 20230914 | 155600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 157 | 20230914 | 155500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 158 | 20230914 | 155400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 159 | 20230914 | 155300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 160 | 20230914 | 155200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 161 | 20230914 | 155100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 162 | 20230914 | 155000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 163 | 20230914 | 154900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 164 | 20230914 | 154800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 165 | 20230914 | 154700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 166 | 20230914 | 154600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 167 | 20230914 | 154500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 168 | 20230914 | 154400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 169 | 20230914 | 154300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 170 | 20230914 | 154200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 171 | 20230914 | 154100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 172 | 20230914 | 154000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 173 | 20230914 | 153900 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 174 | 20230914 | 153800 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 175 | 20230914 | 153700 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 176 | 20230914 | 153600 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 177 | 20230914 | 153500 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 178 | 20230914 | 153400 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 179 | 20230914 | 153300 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 180 | 20230914 | 153200 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 181 | 20230914 | 153100 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 0 |
| 182 | 20230914 | 153000 | 2802129460 | 11860 | 11860 | 11860 | 11860 | 7512 |
| 183 | 20230914 | 152900 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 184 | 20230914 | 152800 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 185 | 20230914 | 152700 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 186 | 20230914 | 152600 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 187 | 20230914 | 152500 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 188 | 20230914 | 152400 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 189 | 20230914 | 152300 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 190 | 20230914 | 152200 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 191 | 20230914 | 152100 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 192 | 20230914 | 152000 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 0 |
| 193 | 20230914 | 151900 | 2757583300 | 11860 | 11860 | 11860 | 11860 | 373 |
| 194 | 20230914 | 151800 | 2753159520 | 11860 | 11880 | 11890 | 11860 | 212 |
| 195 | 20230914 | 151700 | 2750641910 | 11880 | 11870 | 11880 | 11870 | 143 |
| 196 | 20230914 | 151600 | 2748944010 | 11860 | 11880 | 11890 | 11860 | 566 |
| 197 | 20230914 | 151500 | 2742222990 | 11890 | 11880 | 11890 | 11880 | 305 |
| 198 | 20230914 | 151400 | 2738596900 | 11870 | 11880 | 11880 | 11870 | 366 |
| 199 | 20230914 | 151300 | 2734249460 | 11880 | 11890 | 11900 | 11880 | 363 |
| 200 | 20230914 | 151200 | 2729932120 | 11880 | 11890 | 11890 | 11880 | 392 |
| 201 | 20230914 | 151100 | 2725273200 | 11890 | 11880 | 11890 | 11880 | 150 |
| 202 | 20230914 | 151000 | 2723490410 | 11890 | 11880 | 11890 | 11880 | 286 |
| 203 | 20230914 | 150900 | 2720090450 | 11880 | 11870 | 11880 | 11870 | 137 |
| 204 | 20230914 | 150800 | 2718462940 | 11870 | 11870 | 11870 | 11860 | 744 |
| 205 | 20230914 | 150700 | 2709636900 | 11860 | 11870 | 11870 | 11860 | 144 |
| 206 | 20230914 | 150600 | 2707927630 | 11860 | 11870 | 11870 | 11860 | 236 |
| 207 | 20230914 | 150500 | 2705126390 | 11860 | 11860 | 11860 | 11860 | 189 |
| 208 | 20230914 | 150400 | 2702884850 | 11860 | 11860 | 11860 | 11850 | 214 |
| 209 | 20230914 | 150300 | 2700346820 | 11860 | 11860 | 11860 | 11850 | 194 |
| 210 | 20230914 | 150200 | 2698047320 | 11860 | 11860 | 11860 | 11850 | 343 |
| 211 | 20230914 | 150100 | 2693980790 | 11850 | 11850 | 11850 | 11850 | 27 |
| 212 | 20230914 | 150000 | 2693660840 | 11850 | 11850 | 11850 | 11840 | 334 |
| 213 | 20230914 | 145900 | 2689703800 | 11850 | 11850 | 11850 | 11830 | 242 |
| 214 | 20230914 | 145800 | 2686837770 | 11850 | 11860 | 11870 | 11850 | 321 |
| 215 | 20230914 | 145700 | 2683030330 | 11850 | 11850 | 11860 | 11850 | 320 |
| 216 | 20230914 | 145600 | 2679237360 | 11860 | 11850 | 11860 | 11850 | 198 |
| 217 | 20230914 | 145500 | 2676890470 | 11850 | 11840 | 11850 | 11840 | 386 |
| 218 | 20230914 | 145400 | 2672319470 | 11840 | 11840 | 11840 | 11830 | 193 |
| 219 | 20230914 | 145300 | 2670035370 | 11830 | 11830 | 11830 | 11830 | 135 |
| 220 | 20230914 | 145200 | 2668438320 | 11840 | 11830 | 11840 | 11830 | 312 |
| 221 | 20230914 | 145100 | 2664745470 | 11830 | 11810 | 11830 | 11810 | 156 |
| 222 | 20230914 | 145000 | 2662900500 | 11820 | 11820 | 11820 | 11810 | 167 |
| 223 | 20230914 | 144900 | 2660926800 | 11810 | 11820 | 11820 | 11810 | 234 |
| 224 | 20230914 | 144800 | 2658161830 | 11810 | 11830 | 11830 | 11810 | 339 |
| 225 | 20230914 | 144700 | 2654155250 | 11830 | 11820 | 11830 | 11820 | 293 |
| 226 | 20230914 | 144600 | 2650690630 | 11820 | 11820 | 11820 | 11820 | 160 |
| 227 | 20230914 | 144500 | 2648799430 | 11820 | 11830 | 11830 | 11820 | 660 |
| 228 | 20230914 | 144400 | 2640996800 | 11830 | 11820 | 11830 | 11810 | 444 |
| 229 | 20230914 | 144300 | 2635745300 | 11810 | 11800 | 11810 | 11800 | 207 |
| 230 | 20230914 | 144200 | 2633300740 | 11790 | 11790 | 11790 | 11790 | 270 |
| 231 | 20230914 | 144100 | 2630117440 | 11790 | 11780 | 11790 | 11770 | 501 |
| 232 | 20230914 | 144000 | 2624216410 | 11780 | 11780 | 11790 | 11780 | 282 |
| 233 | 20230914 | 143900 | 2620892970 | 11780 | 11790 | 11790 | 11780 | 145 |
| 234 | 20230914 | 143800 | 2619183450 | 11780 | 11790 | 11790 | 11780 | 610 |
| 235 | 20230914 | 143700 | 2611996790 | 11790 | 11790 | 11790 | 11790 | 594 |
| 236 | 20230914 | 143600 | 2604993530 | 11790 | 11790 | 11790 | 11780 | 219 |
| 237 | 20230914 | 143500 | 2602412630 | 11790 | 11790 | 11790 | 11780 | 303 |
| 238 | 20230914 | 143400 | 2598840270 | 11780 | 11780 | 11780 | 11780 | 9 |
| 239 | 20230914 | 143300 | 2598734250 | 11770 | 11790 | 11790 | 11770 | 625 |
| 240 | 20230914 | 143200 | 2591369370 | 11790 | 11800 | 11810 | 11790 | 894 |
| 241 | 20230914 | 143100 | 2580825350 | 11810 | 11800 | 11810 | 11800 | 240 |
| 242 | 20230914 | 143000 | 2577992770 | 11800 | 11800 | 11800 | 11800 | 374 |
| 243 | 20230914 | 142900 | 2573579570 | 11800 | 11800 | 11800 | 11800 | 251 |
| 244 | 20230914 | 142800 | 2570617770 | 11800 | 11800 | 11800 | 11790 | 243 |
| 245 | 20230914 | 142700 | 2567751320 | 11790 | 11800 | 11800 | 11790 | 221 |
| 246 | 20230914 | 142600 | 2565143720 | 11800 | 11800 | 11800 | 11800 | 339 |
| 247 | 20230914 | 142500 | 2561143520 | 11790 | 11800 | 11800 | 11790 | 294 |
| 248 | 20230914 | 142400 | 2557675750 | 11800 | 11800 | 11800 | 11790 | 542 |
| 249 | 20230914 | 142300 | 2551283830 | 11800 | 11790 | 11800 | 11790 | 676 |
| 250 | 20230914 | 142200 | 2543310170 | 11790 | 11790 | 11790 | 11790 | 431 |
| 251 | 20230914 | 142100 | 2538228680 | 11790 | 11780 | 11790 | 11780 | 119 |
| 252 | 20230914 | 142000 | 2536825850 | 11780 | 11760 | 11780 | 11760 | 234 |
| 253 | 20230914 | 141900 | 2534069530 | 11760 | 11780 | 11780 | 11760 | 188 |
| 254 | 20230914 | 141800 | 2531856320 | 11780 | 11820 | 11820 | 11780 | 880 |
| 255 | 20230914 | 141700 | 2521476610 | 11840 | 11800 | 11840 | 11800 | 56 |
| 256 | 20230914 | 141600 | 2520814330 | 11810 | 11790 | 11810 | 11790 | 829 |
| 257 | 20230914 | 141500 | 2511026510 | 11790 | 11780 | 11790 | 11760 | 408 |
| 258 | 20230914 | 141400 | 2506220250 | 11780 | 11780 | 11800 | 11780 | 442 |
| 259 | 20230914 | 141300 | 2501011350 | 11770 | 11750 | 11770 | 11750 | 377 |
| 260 | 20230914 | 141200 | 2496577270 | 11750 | 11720 | 11750 | 11710 | 1085 |
| 261 | 20230914 | 141100 | 2483854240 | 11720 | 11680 | 11720 | 11680 | 199 |
| 262 | 20230914 | 141000 | 2481524340 | 11680 | 11660 | 11680 | 11650 | 142 |
| 263 | 20230914 | 140900 | 2479866950 | 11660 | 11680 | 11680 | 11650 | 192 |
| 264 | 20230914 | 140800 | 2477626670 | 11700 | 11650 | 11700 | 11650 | 318 |
| 265 | 20230914 | 140700 | 2473913430 | 11630 | 11620 | 11630 | 11620 | 161 |
| 266 | 20230914 | 140600 | 2472041300 | 11630 | 11620 | 11630 | 11620 | 359 |
| 267 | 20230914 | 140500 | 2467867220 | 11610 | 11620 | 11620 | 11610 | 58 |
| 268 | 20230914 | 140400 | 2467193270 | 11620 | 11620 | 11620 | 11620 | 118 |
| 269 | 20230914 | 140300 | 2465822110 | 11620 | 11610 | 11620 | 11610 | 107 |
| 270 | 20230914 | 140200 | 2464579270 | 11610 | 11610 | 11610 | 11610 | 81 |
| 271 | 20230914 | 140100 | 2463638860 | 11610 | 11610 | 11610 | 11610 | 69 |
| 272 | 20230914 | 140000 | 2462837770 | 11610 | 11620 | 11620 | 11600 | 290 |
| 273 | 20230914 | 135900 | 2459471120 | 11640 | 11650 | 11650 | 11640 | 1004 |
| 274 | 20230914 | 135800 | 2447774530 | 11650 | 11640 | 11650 | 11640 | 79 |
| 275 | 20230914 | 135700 | 2446854230 | 11630 | 11630 | 11630 | 11630 | 181 |
| 276 | 20230914 | 135600 | 2444749200 | 11620 | 11620 | 11630 | 11620 | 117 |
| 277 | 20230914 | 135500 | 2443389640 | 11630 | 11610 | 11630 | 11610 | 5 |
| 278 | 20230914 | 135400 | 2443331530 | 11610 | 11600 | 11610 | 11600 | 653 |
| 279 | 20230914 | 135300 | 2435756470 | 11600 | 11600 | 11600 | 11600 | 62 |
| 280 | 20230914 | 135200 | 2435037270 | 11600 | 11600 | 11600 | 11600 | 58 |
| 281 | 20230914 | 135100 | 2434364470 | 11580 | 11590 | 11590 | 11580 | 7 |
| 282 | 20230914 | 135000 | 2434283370 | 11590 | 11590 | 11590 | 11590 | 136 |
| 283 | 20230914 | 134900 | 2432707130 | 11600 | 11600 | 11600 | 11600 | 545 |
| 284 | 20230914 | 134800 | 2426385130 | 11600 | 11600 | 11600 | 11600 | 119 |
| 285 | 20230914 | 134700 | 2425004730 | 11600 | 11600 | 11600 | 11600 | 0 |
| 286 | 20230914 | 134600 | 2425004730 | 11600 | 11600 | 11600 | 11600 | 68 |
| 287 | 20230914 | 134500 | 2424215930 | 11600 | 11580 | 11600 | 11580 | 41 |
| 288 | 20230914 | 134400 | 2423740370 | 11580 | 11580 | 11580 | 11580 | 0 |
| 289 | 20230914 | 134300 | 2423740370 | 11580 | 11580 | 11580 | 11580 | 49 |
| 290 | 20230914 | 134200 | 2423172950 | 11580 | 11590 | 11590 | 11580 | 168 |
| 291 | 20230914 | 134100 | 2421227500 | 11580 | 11580 | 11580 | 11580 | 0 |
| 292 | 20230914 | 134000 | 2421227500 | 11580 | 11580 | 11580 | 11580 | 0 |
| 293 | 20230914 | 133900 | 2421227500 | 11580 | 11580 | 11580 | 11580 | 120 |
| 294 | 20230914 | 133800 | 2419837900 | 11580 | 11580 | 11580 | 11580 | 0 |
| 295 | 20230914 | 133700 | 2419837900 | 11580 | 11620 | 11620 | 11580 | 13 |
| 296 | 20230914 | 133600 | 2419686960 | 11630 | 11630 | 11630 | 11630 | 0 |
| 297 | 20230914 | 133500 | 2419686960 | 11630 | 11630 | 11630 | 11630 | 457 |
| 298 | 20230914 | 133400 | 2414372050 | 11580 | 11600 | 11600 | 11580 | 250 |
| 299 | 20230914 | 133300 | 2411476420 | 11630 | 11570 | 11630 | 11570 | 892 |
| 300 | 20230914 | 133200 | 2401137370 | 11570 | 11580 | 11580 | 11570 | 40 |
| 301 | 20230914 | 133100 | 2400674480 | 11580 | 11580 | 11580 | 11580 | 1 |
| 302 | 20230914 | 133000 | 2400662900 | 11550 | 11530 | 11550 | 11530 | 14 |
| 303 | 20230914 | 132900 | 2400501280 | 11530 | 11530 | 11540 | 11530 | 244 |
| 304 | 20230914 | 132800 | 2397687780 | 11530 | 11530 | 11530 | 11530 | 66 |
| 305 | 20230914 | 132700 | 2396926800 | 11530 | 11530 | 11530 | 11530 | 179 |
| 306 | 20230914 | 132600 | 2394862930 | 11530 | 11540 | 11540 | 11530 | 552 |
| 307 | 20230914 | 132500 | 2388497270 | 11530 | 11530 | 11530 | 11530 | 300 |
| 308 | 20230914 | 132400 | 2385038270 | 11530 | 11530 | 11530 | 11530 | 176 |
| 309 | 20230914 | 132300 | 2383008990 | 11580 | 11530 | 11600 | 11530 | 149 |
| 310 | 20230914 | 132200 | 2381288800 | 11540 | 11530 | 11540 | 11530 | 252 |
| 311 | 20230914 | 132100 | 2378382960 | 11530 | 11530 | 11530 | 11520 | 248 |
| 312 | 20230914 | 132000 | 2375524200 | 11530 | 11530 | 11530 | 11530 | 99 |
| 313 | 20230914 | 131900 | 2374382730 | 11530 | 11530 | 11540 | 11530 | 195 |
| 314 | 20230914 | 131800 | 2372134290 | 11530 | 11520 | 11530 | 11520 | 1925 |
| 315 | 20230914 | 131700 | 2349957390 | 11530 | 11570 | 11590 | 11530 | 3380 |
| 316 | 20230914 | 131600 | 2310957400 | 11590 | 11590 | 11590 | 11590 | 0 |
| 317 | 20230914 | 131500 | 2310957400 | 11590 | 11570 | 11590 | 11550 | 1000 |
| 318 | 20230914 | 131400 | 2299407270 | 11550 | 11580 | 11580 | 11550 | 157 |
| 319 | 20230914 | 131300 | 2297592350 | 11600 | 11600 | 11600 | 11600 | 0 |
| 320 | 20230914 | 131200 | 2297592350 | 11600 | 11590 | 11600 | 11590 | 23 |
| 321 | 20230914 | 131100 | 2297325770 | 11590 | 11590 | 11590 | 11590 | 1 |
| 322 | 20230914 | 131000 | 2297314180 | 11580 | 11580 | 11580 | 11580 | 29 |
| 323 | 20230914 | 130900 | 2296978360 | 11560 | 11570 | 11570 | 11550 | 1850 |
| 324 | 20230914 | 130800 | 2275592210 | 11570 | 11570 | 11570 | 11570 | 15 |
| 325 | 20230914 | 130700 | 2275418660 | 11560 | 11560 | 11560 | 11560 | 18 |
| 326 | 20230914 | 130600 | 2275210580 | 11560 | 11560 | 11560 | 11560 | 549 |
| 327 | 20230914 | 130500 | 2268864140 | 11570 | 11570 | 11570 | 11570 | 29 |
| 328 | 20230914 | 130400 | 2268528610 | 11570 | 11570 | 11570 | 11570 | 31 |
| 329 | 20230914 | 130300 | 2268169940 | 11570 | 11570 | 11570 | 11570 | 1 |
| 330 | 20230914 | 130200 | 2268158370 | 11570 | 11570 | 11570 | 11560 | 316 |
| 331 | 20230914 | 130100 | 2264504080 | 11530 | 11550 | 11550 | 11530 | 2005 |
| 332 | 20230914 | 130000 | 2241378230 | 11540 | 11530 | 11540 | 11530 | 11 |
| 333 | 20230914 | 125900 | 2241251300 | 11530 | 11530 | 11530 | 11530 | 0 |
| 334 | 20230914 | 125800 | 2241251300 | 11530 | 11530 | 11530 | 11530 | 0 |
| 335 | 20230914 | 125700 | 2241251300 | 11530 | 11540 | 11540 | 11530 | 429 |
| 336 | 20230914 | 125600 | 2236304780 | 11530 | 11550 | 11600 | 11530 | 2655 |
| 337 | 20230914 | 125500 | 2205578600 | 11530 | 11550 | 11550 | 11530 | 3150 |
| 338 | 20230914 | 125400 | 2169219660 | 11560 | 11560 | 11560 | 11560 | 228 |
| 339 | 20230914 | 125300 | 2166583980 | 11560 | 11560 | 11560 | 11560 | 270 |
| 340 | 20230914 | 125200 | 2163462780 | 11570 | 11560 | 11570 | 11560 | 159 |
| 341 | 20230914 | 125100 | 2161624460 | 11550 | 11570 | 11570 | 11550 | 508 |
| 342 | 20230914 | 125000 | 2155756440 | 11570 | 11560 | 11570 | 11560 | 67 |
| 343 | 20230914 | 124900 | 2154981520 | 11570 | 11550 | 11570 | 11550 | 90 |
| 344 | 20230914 | 124800 | 2153941820 | 11550 | 11560 | 11560 | 11550 | 360 |
| 345 | 20230914 | 124700 | 2149783120 | 11580 | 11580 | 11580 | 11580 | 8 |
| 346 | 20230914 | 124600 | 2149690480 | 11580 | 11580 | 11580 | 11580 | 0 |
| 347 | 20230914 | 124500 | 2149690480 | 11580 | 11580 | 11580 | 11570 | 1228 |
| 348 | 20230914 | 124400 | 2135472470 | 11580 | 11580 | 11580 | 11580 | 737 |
| 349 | 20230914 | 124300 | 2126938010 | 11590 | 11590 | 11590 | 11590 | 6 |
| 350 | 20230914 | 124200 | 2126868470 | 11590 | 11580 | 11600 | 11580 | 102 |
| 351 | 20230914 | 124100 | 2125685300 | 11600 | 11600 | 11600 | 11600 | 0 |
| 352 | 20230914 | 124000 | 2125685300 | 11600 | 11600 | 11600 | 11590 | 1444 |
| 353 | 20230914 | 123900 | 2108946820 | 11590 | 11600 | 11600 | 11590 | 172 |
| 354 | 20230914 | 123800 | 2106953240 | 11590 | 11590 | 11590 | 11590 | 7 |
| 355 | 20230914 | 123700 | 2106872110 | 11600 | 11600 | 11600 | 11600 | 21 |
| 356 | 20230914 | 123600 | 2106628510 | 11600 | 11600 | 11600 | 11600 | 20 |
| 357 | 20230914 | 123500 | 2106396510 | 11600 | 11600 | 11600 | 11600 | 166 |
| 358 | 20230914 | 123400 | 2104470910 | 11600 | 11600 | 11600 | 11600 | 10 |
| 359 | 20230914 | 123300 | 2104354910 | 11600 | 11600 | 11600 | 11600 | 76 |
| 360 | 20230914 | 123200 | 2103473310 | 11600 | 11600 | 11600 | 11600 | 0 |
| 361 | 20230914 | 123100 | 2103473310 | 11600 | 11600 | 11600 | 11600 | 193 |
| 362 | 20230914 | 123000 | 2101234510 | 11610 | 11610 | 11610 | 11600 | 1456 |
| 363 | 20230914 | 122900 | 2084337560 | 11610 | 11610 | 11610 | 11610 | 100 |
| 364 | 20230914 | 122800 | 2083176560 | 11610 | 11610 | 11610 | 11610 | 106 |
| 365 | 20230914 | 122700 | 2081945900 | 11610 | 11610 | 11610 | 11610 | 13 |
| 366 | 20230914 | 122600 | 2081794970 | 11610 | 11630 | 11630 | 11610 | 84 |
| 367 | 20230914 | 122500 | 2080819160 | 11640 | 11640 | 11640 | 11640 | 2 |
| 368 | 20230914 | 122400 | 2080795880 | 11640 | 11640 | 11640 | 11640 | 19 |
| 369 | 20230914 | 122300 | 2080574720 | 11620 | 11630 | 11630 | 11620 | 8 |
| 370 | 20230914 | 122200 | 2080481740 | 11640 | 11640 | 11640 | 11640 | 0 |
| 371 | 20230914 | 122100 | 2080481740 | 11640 | 11640 | 11640 | 11640 | 11 |
| 372 | 20230914 | 122000 | 2080353700 | 11630 | 11630 | 11630 | 11630 | 342 |
| 373 | 20230914 | 121900 | 2076376240 | 11660 | 11660 | 11660 | 11660 | 10 |
| 374 | 20230914 | 121800 | 2076259640 | 11660 | 11640 | 11660 | 11620 | 37 |
| 375 | 20230914 | 121700 | 2075829130 | 11660 | 11630 | 11660 | 11620 | 19 |
| 376 | 20230914 | 121600 | 2075607880 | 11690 | 11670 | 11690 | 11670 | 165 |
| 377 | 20230914 | 121500 | 2073681480 | 11690 | 11690 | 11690 | 11690 | 0 |
| 378 | 20230914 | 121400 | 2073681480 | 11690 | 11690 | 11690 | 11690 | 0 |
| 379 | 20230914 | 121300 | 2073681480 | 11690 | 11640 | 11690 | 11640 | 143 |
| 380 | 20230914 | 121200 | 2072016820 | 11630 | 11630 | 11630 | 11630 | 350 |
| 381 | 20230914 | 121100 | 2067946320 | 11630 | 11630 | 11630 | 11630 | 1 |
| 382 | 20230914 | 121000 | 2067934690 | 11630 | 11630 | 11640 | 11620 | 886 |
| 383 | 20230914 | 120900 | 2057625590 | 11630 | 11620 | 11630 | 11610 | 257 |
| 384 | 20230914 | 120800 | 2054640270 | 11620 | 11630 | 11630 | 11620 | 42 |
| 385 | 20230914 | 120700 | 2054152110 | 11630 | 11630 | 11640 | 11620 | 155 |
| 386 | 20230914 | 120600 | 2052350880 | 11620 | 11620 | 11620 | 11620 | 71 |
| 387 | 20230914 | 120500 | 2051525860 | 11620 | 11620 | 11620 | 11620 | 304 |
| 388 | 20230914 | 120400 | 2047993380 | 11630 | 11630 | 11630 | 11630 | 224 |
| 389 | 20230914 | 120300 | 2045388260 | 11680 | 11680 | 11680 | 11680 | 0 |
| 390 | 20230914 | 120200 | 2045388260 | 11680 | 11680 | 11680 | 11630 | 212 |
| 391 | 20230914 | 120100 | 2042917910 | 11650 | 11650 | 11650 | 11650 | 1 |
| 392 | 20230914 | 120000 | 2042906260 | 11650 | 11640 | 11690 | 11640 | 84 |
| 393 | 20230914 | 115900 | 2041926190 | 11640 | 11620 | 11660 | 11620 | 826 |
| 394 | 20230914 | 115800 | 2032311390 | 11620 | 11630 | 11630 | 11620 | 176 |
| 395 | 20230914 | 115700 | 2030264630 | 11630 | 11600 | 11630 | 11600 | 226 |
| 396 | 20230914 | 115600 | 2027641810 | 11600 | 11600 | 11600 | 11600 | 12 |
| 397 | 20230914 | 115500 | 2027502610 | 11600 | 11590 | 11600 | 11590 | 16 |
| 398 | 20230914 | 115400 | 2027317090 | 11590 | 11600 | 11640 | 11590 | 134 |
| 399 | 20230914 | 115300 | 2025758010 | 11600 | 11600 | 11620 | 11600 | 86 |
| 400 | 20230914 | 115200 | 2024759010 | 11600 | 11590 | 11620 | 11590 | 23 |
| 401 | 20230914 | 115100 | 2024492260 | 11590 | 11590 | 11590 | 11590 | 11 |
| 402 | 20230914 | 115000 | 2024364770 | 11590 | 11590 | 11600 | 11590 | 16 |
| 403 | 20230914 | 114900 | 2024179320 | 11590 | 11590 | 11590 | 11590 | 16 |
| 404 | 20230914 | 114800 | 2023993880 | 11590 | 11590 | 11590 | 11590 | 15 |
| 405 | 20230914 | 114700 | 2023820030 | 11590 | 11590 | 11600 | 11590 | 513 |
| 406 | 20230914 | 114600 | 2017874350 | 11600 | 11600 | 11610 | 11600 | 142 |
| 407 | 20230914 | 114500 | 2016227130 | 11620 | 11600 | 11620 | 11600 | 77 |
| 408 | 20230914 | 114400 | 2015333270 | 11600 | 11600 | 11600 | 11600 | 321 |
| 409 | 20230914 | 114300 | 2011609670 | 11600 | 11590 | 11600 | 11590 | 49 |
| 410 | 20230914 | 114200 | 2011041630 | 11590 | 11600 | 11600 | 11590 | 169 |
| 411 | 20230914 | 114100 | 2009082270 | 11600 | 11600 | 11600 | 11600 | 209 |
| 412 | 20230914 | 114000 | 2006657870 | 11600 | 11590 | 11600 | 11590 | 176 |
| 413 | 20230914 | 113900 | 2004617790 | 11590 | 11590 | 11590 | 11590 | 179 |
| 414 | 20230914 | 113800 | 2002543180 | 11600 | 11600 | 11600 | 11590 | 117 |
| 415 | 20230914 | 113700 | 2001186330 | 11600 | 11580 | 11600 | 11580 | 139 |
| 416 | 20230914 | 113600 | 1999574610 | 11580 | 11600 | 11600 | 11580 | 563 |
| 417 | 20230914 | 113500 | 1993049970 | 11600 | 11590 | 11600 | 11590 | 130 |
| 418 | 20230914 | 113400 | 1991542680 | 11600 | 11630 | 11630 | 11600 | 516 |
| 419 | 20230914 | 113300 | 1985556600 | 11640 | 11590 | 11640 | 11590 | 1013 |
| 420 | 20230914 | 113200 | 1973766510 | 11640 | 11560 | 11640 | 11560 | 191 |
| 421 | 20230914 | 113100 | 1971557180 | 11560 | 11570 | 11570 | 11560 | 357 |
| 422 | 20230914 | 113000 | 1967428600 | 11570 | 11610 | 11610 | 11570 | 566 |
| 423 | 20230914 | 112900 | 1960868720 | 11610 | 11610 | 11610 | 11610 | 92 |
| 424 | 20230914 | 112800 | 1959800600 | 11590 | 11590 | 11590 | 11590 | 98 |
| 425 | 20230914 | 112700 | 1958664780 | 11590 | 11590 | 11590 | 11590 | 36 |
| 426 | 20230914 | 112600 | 1958247540 | 11600 | 11620 | 11620 | 11600 | 247 |
| 427 | 20230914 | 112500 | 1955381780 | 11620 | 11610 | 11620 | 11610 | 15 |
| 428 | 20230914 | 112400 | 1955207600 | 11610 | 11600 | 11610 | 11600 | 119 |
| 429 | 20230914 | 112300 | 1953827170 | 11600 | 11600 | 11600 | 11600 | 1 |
| 430 | 20230914 | 112200 | 1953815570 | 11600 | 11590 | 11600 | 11590 | 58 |
| 431 | 20230914 | 112100 | 1953143090 | 11580 | 11580 | 11580 | 11580 | 8 |
| 432 | 20230914 | 112000 | 1953050450 | 11550 | 11580 | 11580 | 11550 | 187 |
| 433 | 20230914 | 111900 | 1950888330 | 11580 | 11560 | 11580 | 11560 | 212 |
| 434 | 20230914 | 111800 | 1948436510 | 11550 | 11550 | 11550 | 11550 | 98 |
| 435 | 20230914 | 111700 | 1947304610 | 11550 | 11550 | 11550 | 11550 | 91 |
| 436 | 20230914 | 111600 | 1946253560 | 11550 | 11560 | 11580 | 11550 | 338 |
| 437 | 20230914 | 111500 | 1942347360 | 11560 | 11560 | 11560 | 11560 | 60 |
| 438 | 20230914 | 111400 | 1941653760 | 11550 | 11570 | 11570 | 11540 | 3089 |
| 439 | 20230914 | 111300 | 1905975880 | 11560 | 11580 | 11580 | 11560 | 766 |
| 440 | 20230914 | 111200 | 1897115100 | 11580 | 11580 | 11580 | 11580 | 0 |
| 441 | 20230914 | 111100 | 1897115100 | 11580 | 11610 | 11610 | 11580 | 1505 |
| 442 | 20230914 | 111000 | 1879658650 | 11610 | 11610 | 11610 | 11600 | 769 |
| 443 | 20230914 | 110900 | 1870735090 | 11620 | 11620 | 11670 | 11620 | 146 |
| 444 | 20230914 | 110800 | 1869038420 | 11620 | 11650 | 11650 | 11620 | 424 |
| 445 | 20230914 | 110700 | 1864102860 | 11680 | 11680 | 11680 | 11680 | 1 |
| 446 | 20230914 | 110600 | 1864091180 | 11690 | 11660 | 11690 | 11650 | 120 |
| 447 | 20230914 | 110500 | 1862691630 | 11660 | 11660 | 11660 | 11660 | 0 |
| 448 | 20230914 | 110400 | 1862691630 | 11660 | 11660 | 11660 | 11650 | 333 |
| 449 | 20230914 | 110300 | 1858809870 | 11680 | 11690 | 11690 | 11680 | 51 |
| 450 | 20230914 | 110200 | 1858213690 | 11690 | 11690 | 11690 | 11690 | 2126 |
| 451 | 20230914 | 110100 | 1833360750 | 11690 | 11650 | 11690 | 11650 | 1518 |
| 452 | 20230914 | 110000 | 1815635170 | 11640 | 11650 | 11650 | 11590 | 1283 |
| 453 | 20230914 | 105900 | 1800739400 | 11600 | 11700 | 11700 | 11580 | 5290 |
| 454 | 20230914 | 105800 | 1739320560 | 11670 | 11680 | 11720 | 11670 | 403 |
| 455 | 20230914 | 105700 | 1734614400 | 11670 | 11660 | 11690 | 11660 | 132 |
| 456 | 20230914 | 105600 | 1733073160 | 11630 | 11700 | 11700 | 11630 | 2207 |
| 457 | 20230914 | 105500 | 1707344630 | 11700 | 11730 | 11730 | 11700 | 240 |
| 458 | 20230914 | 105400 | 1704533570 | 11740 | 11740 | 11740 | 11740 | 18 |
| 459 | 20230914 | 105300 | 1704322250 | 11700 | 11740 | 11740 | 11700 | 165 |
| 460 | 20230914 | 105200 | 1702389660 | 11740 | 11740 | 11740 | 11730 | 184 |
| 461 | 20230914 | 105100 | 1700230800 | 11740 | 11750 | 11750 | 11740 | 60 |
| 462 | 20230914 | 105000 | 1699526130 | 11750 | 11750 | 11750 | 11750 | 146 |
| 463 | 20230914 | 104900 | 1697810630 | 11750 | 11730 | 11750 | 11730 | 40 |
| 464 | 20230914 | 104800 | 1697340690 | 11710 | 11700 | 11720 | 11700 | 118 |
| 465 | 20230914 | 104700 | 1695959540 | 11700 | 11760 | 11760 | 11700 | 115 |
| 466 | 20230914 | 104600 | 1694610970 | 11700 | 11770 | 11790 | 11700 | 390 |
| 467 | 20230914 | 104500 | 1690030270 | 11790 | 11710 | 11790 | 11710 | 20 |
| 468 | 20230914 | 104400 | 1689795480 | 11730 | 11710 | 11800 | 11690 | 735 |
| 469 | 20230914 | 104300 | 1681154860 | 11700 | 11720 | 11720 | 11700 | 214 |
| 470 | 20230914 | 104200 | 1678647530 | 11710 | 11720 | 11730 | 11710 | 201 |
| 471 | 20230914 | 104100 | 1676292260 | 11750 | 11720 | 11760 | 11720 | 283 |
| 472 | 20230914 | 104000 | 1672971320 | 11720 | 11710 | 11720 | 11700 | 665 |
| 473 | 20230914 | 103900 | 1665184990 | 11710 | 11690 | 11710 | 11690 | 128 |
| 474 | 20230914 | 103800 | 1663688590 | 11680 | 11680 | 11680 | 11680 | 276 |
| 475 | 20230914 | 103700 | 1660464910 | 11650 | 11690 | 11690 | 11650 | 1611 |
| 476 | 20230914 | 103600 | 1641689510 | 11680 | 11640 | 11690 | 11640 | 503 |
| 477 | 20230914 | 103500 | 1635824400 | 11640 | 11680 | 11680 | 11640 | 2136 |
| 478 | 20230914 | 103400 | 1610922700 | 11670 | 11710 | 11850 | 11670 | 627 |
| 479 | 20230914 | 103300 | 1603542040 | 11710 | 11760 | 11760 | 11710 | 1341 |
| 480 | 20230914 | 103200 | 1587804250 | 11770 | 11800 | 11800 | 11770 | 428 |
| 481 | 20230914 | 103100 | 1582763040 | 11790 | 11730 | 11790 | 11730 | 107 |
| 482 | 20230914 | 103000 | 1581504390 | 11730 | 11850 | 11850 | 11680 | 3507 |
| 483 | 20230914 | 102900 | 1540049520 | 11880 | 11940 | 11940 | 11850 | 1691 |
| 484 | 20230914 | 102800 | 1519890110 | 11950 | 11960 | 11960 | 11940 | 298 |
| 485 | 20230914 | 102700 | 1516328750 | 11970 | 11980 | 11980 | 11970 | 155 |
| 486 | 20230914 | 102600 | 1514472390 | 11980 | 11930 | 11980 | 11930 | 247 |
| 487 | 20230914 | 102500 | 1511514530 | 11970 | 11980 | 11980 | 11970 | 279 |
| 488 | 20230914 | 102400 | 1508173900 | 11910 | 12030 | 12030 | 11910 | 151 |
| 489 | 20230914 | 102300 | 1506366610 | 11970 | 12020 | 12040 | 11890 | 891 |
| 490 | 20230914 | 102200 | 1495684230 | 12020 | 12010 | 12020 | 12000 | 112 |
| 491 | 20230914 | 102100 | 1494339050 | 12020 | 12020 | 12020 | 12000 | 74 |
| 492 | 20230914 | 102000 | 1493449730 | 12020 | 12020 | 12020 | 11950 | 1297 |
| 493 | 20230914 | 101900 | 1477893450 | 12010 | 12020 | 12020 | 12010 | 229 |
| 494 | 20230914 | 101800 | 1475141770 | 12020 | 12010 | 12030 | 11990 | 1065 |
| 495 | 20230914 | 101700 | 1462356360 | 12000 | 11920 | 12000 | 11920 | 3717 |
| 496 | 20230914 | 101600 | 1417826690 | 11930 | 11900 | 11930 | 11900 | 149 |
| 497 | 20230914 | 101500 | 1416052030 | 11900 | 11870 | 11900 | 11870 | 470 |
| 498 | 20230914 | 101400 | 1410468010 | 11870 | 11870 | 11870 | 11870 | 407 |
| 499 | 20230914 | 101300 | 1405636920 | 11870 | 11870 | 11880 | 11870 | 256 |
| 500 | 20230914 | 101200 | 1402597860 | 11880 | 11860 | 11880 | 11850 | 339 |
| 501 | 20230914 | 101100 | 1398571190 | 11880 | 11880 | 11880 | 11850 | 996 |
| 502 | 20230914 | 101000 | 1386753950 | 11880 | 11890 | 11890 | 11880 | 155 |
| 503 | 20230914 | 100900 | 1384911120 | 11900 | 11900 | 11900 | 11860 | 401 |
| 504 | 20230914 | 100800 | 1380147140 | 11890 | 11880 | 11920 | 11880 | 606 |
| 505 | 20230914 | 100700 | 1372929630 | 11880 | 11890 | 11910 | 11880 | 499 |
| 506 | 20230914 | 100600 | 1366998590 | 11910 | 11900 | 11910 | 11900 | 94 |
| 507 | 20230914 | 100500 | 1365879200 | 11890 | 11880 | 11910 | 11880 | 704 |
| 508 | 20230914 | 100400 | 1357508440 | 11880 | 11890 | 11890 | 11880 | 85 |
| 509 | 20230914 | 100300 | 1356498090 | 11890 | 11840 | 11910 | 11840 | 1347 |
| 510 | 20230914 | 100200 | 1340476760 | 11820 | 11820 | 11880 | 11820 | 895 |
| 511 | 20230914 | 100100 | 1329884560 | 11830 | 11890 | 11890 | 11830 | 1817 |
| 512 | 20230914 | 100000 | 1308379570 | 11890 | 11880 | 11900 | 11860 | 575 |
| 513 | 20230914 | 095900 | 1301556810 | 11900 | 11850 | 11900 | 11850 | 1194 |
| 514 | 20230914 | 095800 | 1287381450 | 11850 | 11830 | 11850 | 11830 | 216 |
| 515 | 20230914 | 095700 | 1284822100 | 11830 | 11870 | 11870 | 11830 | 1098 |
| 516 | 20230914 | 095600 | 1271815200 | 11900 | 11830 | 11900 | 11830 | 1517 |
| 517 | 20230914 | 095500 | 1253818050 | 11830 | 11830 | 11830 | 11830 | 172 |
| 518 | 20230914 | 095400 | 1251783290 | 11830 | 11830 | 11830 | 11830 | 100 |
| 519 | 20230914 | 095300 | 1250600290 | 11840 | 11790 | 11840 | 11790 | 157 |
| 520 | 20230914 | 095200 | 1248748500 | 11770 | 11800 | 11800 | 11770 | 84 |
| 521 | 20230914 | 095100 | 1247759330 | 11770 | 11790 | 11790 | 11770 | 249 |
| 522 | 20230914 | 095000 | 1244828130 | 11800 | 11830 | 11830 | 11800 | 370 |
| 523 | 20230914 | 094900 | 1240457730 | 11830 | 11820 | 11830 | 11810 | 127 |
| 524 | 20230914 | 094800 | 1238956380 | 11820 | 11810 | 11840 | 11810 | 1254 |
| 525 | 20230914 | 094700 | 1224135700 | 11820 | 11820 | 11830 | 11810 | 1066 |
| 526 | 20230914 | 094600 | 1211529700 | 11820 | 11800 | 11820 | 11800 | 523 |
| 527 | 20230914 | 094500 | 1205353490 | 11770 | 11790 | 11800 | 11770 | 114 |
| 528 | 20230914 | 094400 | 1204009820 | 11790 | 11800 | 11800 | 11750 | 843 |
| 529 | 20230914 | 094300 | 1194082390 | 11800 | 11780 | 11800 | 11780 | 456 |
| 530 | 20230914 | 094200 | 1188704770 | 11780 | 11750 | 11790 | 11750 | 581 |
| 531 | 20230914 | 094100 | 1181873580 | 11760 | 11760 | 11760 | 11760 | 31 |
| 532 | 20230914 | 094000 | 1181509020 | 11690 | 11690 | 11690 | 11690 | 158 |
| 533 | 20230914 | 093900 | 1179662000 | 11690 | 11690 | 11730 | 11690 | 278 |
| 534 | 20230914 | 093800 | 1176401830 | 11690 | 11700 | 11710 | 11690 | 545 |
| 535 | 20230914 | 093700 | 1170030360 | 11690 | 11790 | 11790 | 11690 | 574 |
| 536 | 20230914 | 093600 | 1163303050 | 11790 | 11810 | 11810 | 11790 | 1083 |
| 537 | 20230914 | 093500 | 1150519850 | 11810 | 11810 | 11810 | 11810 | 433 |
| 538 | 20230914 | 093400 | 1145406120 | 11810 | 11810 | 11810 | 11800 | 669 |
| 539 | 20230914 | 093300 | 1137506690 | 11830 | 11820 | 11830 | 11810 | 626 |
| 540 | 20230914 | 093200 | 1130105330 | 11820 | 11840 | 11850 | 11820 | 2849 |
| 541 | 20230914 | 093100 | 1096376280 | 11840 | 11830 | 11850 | 11790 | 1542 |
| 542 | 20230914 | 093000 | 1078151900 | 11830 | 11750 | 11850 | 11750 | 936 |
| 543 | 20230914 | 092900 | 1067107980 | 11760 | 11670 | 11760 | 11660 | 1094 |
| 544 | 20230914 | 092800 | 1054287370 | 11670 | 11620 | 11670 | 11620 | 1092 |
| 545 | 20230914 | 092700 | 1041572840 | 11620 | 11640 | 11640 | 11620 | 191 |
| 546 | 20230914 | 092600 | 1039351360 | 11640 | 11610 | 11640 | 11600 | 2457 |
| 547 | 20230914 | 092500 | 1010830930 | 11610 | 11670 | 11670 | 11610 | 412 |
| 548 | 20230914 | 092400 | 1006031590 | 11690 | 11670 | 11690 | 11670 | 303 |
| 549 | 20230914 | 092300 | 1002494920 | 11670 | 11690 | 11690 | 11670 | 153 |
| 550 | 20230914 | 092200 | 1000706720 | 11690 | 11720 | 11720 | 11690 | 15 |
| 551 | 20230914 | 092100 | 1000531030 | 11720 | 11740 | 11740 | 11700 | 483 |
| 552 | 20230914 | 092000 | 994873210 | 11720 | 11740 | 11760 | 11720 | 1455 |
| 553 | 20230914 | 091900 | 977794300 | 11740 | 11660 | 11790 | 11660 | 827 |
| 554 | 20230914 | 091800 | 968090950 | 11650 | 11590 | 11650 | 11590 | 461 |
| 555 | 20230914 | 091700 | 962734020 | 11590 | 11570 | 11590 | 11570 | 300 |
| 556 | 20230914 | 091600 | 959262580 | 11570 | 11560 | 11580 | 11560 | 1841 |
| 557 | 20230914 | 091500 | 937973210 | 11560 | 11580 | 11590 | 11550 | 2591 |
| 558 | 20230914 | 091400 | 908006650 | 11580 | 11570 | 11580 | 11570 | 879 |
| 559 | 20230914 | 091300 | 897831080 | 11580 | 11590 | 11600 | 11550 | 1129 |
| 560 | 20230914 | 091200 | 884768680 | 11590 | 11570 | 11590 | 11560 | 1439 |
| 561 | 20230914 | 091100 | 868108870 | 11580 | 11560 | 11580 | 11550 | 778 |
| 562 | 20230914 | 091000 | 859121130 | 11540 | 11620 | 11620 | 11510 | 19057 |
| 563 | 20230914 | 090900 | 638832330 | 11610 | 11670 | 11670 | 11610 | 5043 |
| 564 | 20230914 | 090800 | 580150390 | 11710 | 11680 | 11710 | 11680 | 1675 |
| 565 | 20230914 | 090700 | 560571850 | 11680 | 11710 | 11710 | 11680 | 151 |
| 566 | 20230914 | 090600 | 558807380 | 11670 | 11670 | 11670 | 11640 | 3074 |
| 567 | 20230914 | 090500 | 522971890 | 11660 | 11640 | 11690 | 11620 | 4187 |
| 568 | 20230914 | 090400 | 474151330 | 11630 | 11730 | 11730 | 11630 | 7132 |
| 569 | 20230914 | 090300 | 390990650 | 11760 | 11720 | 11810 | 11710 | 4363 |
| 570 | 20230914 | 090200 | 339720100 | 11700 | 11720 | 11780 | 11690 | 2967 |
| 571 | 20230914 | 090100 | 304948530 | 11720 | 11780 | 11800 | 11610 | 8128 |
| 572 | 20230914 | 090000 | 209936710 | 11780 | 12090 | 12090 | 11700 | 17528 |