30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 1455 |
| 3 | 20230919 | 182900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 4 | 20230919 | 182800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 5 | 20230919 | 182700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 6 | 20230919 | 182600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 7 | 20230919 | 182500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 8 | 20230919 | 182400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 9 | 20230919 | 182300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 10 | 20230919 | 182200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 11 | 20230919 | 182100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 12 | 20230919 | 182000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 13 | 20230919 | 181900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 14 | 20230919 | 181800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 15 | 20230919 | 181700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 16 | 20230919 | 181600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 17 | 20230919 | 181500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 18 | 20230919 | 181400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 19 | 20230919 | 181300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 20 | 20230919 | 181200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 21 | 20230919 | 181100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 22 | 20230919 | 181000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 23 | 20230919 | 180900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 24 | 20230919 | 180800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 25 | 20230919 | 180700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 26 | 20230919 | 180600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 27 | 20230919 | 180500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 28 | 20230919 | 180400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 29 | 20230919 | 180300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 30 | 20230919 | 180200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 31 | 20230919 | 180100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 32 | 20230919 | 180000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 1455 |
| 33 | 20230919 | 175900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 34 | 20230919 | 175800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 35 | 20230919 | 175700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 36 | 20230919 | 175600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 37 | 20230919 | 175500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 38 | 20230919 | 175400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 39 | 20230919 | 175300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 40 | 20230919 | 175200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 41 | 20230919 | 175100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 42 | 20230919 | 175000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 43 | 20230919 | 174900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 44 | 20230919 | 174800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 45 | 20230919 | 174700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 46 | 20230919 | 174600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 47 | 20230919 | 174500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 48 | 20230919 | 174400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 49 | 20230919 | 174300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 50 | 20230919 | 174200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 51 | 20230919 | 174100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 52 | 20230919 | 174000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 53 | 20230919 | 173900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 54 | 20230919 | 173800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 55 | 20230919 | 173700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 56 | 20230919 | 173600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 57 | 20230919 | 173500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 58 | 20230919 | 173400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 59 | 20230919 | 173300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 60 | 20230919 | 173200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 61 | 20230919 | 173100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 62 | 20230919 | 173000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 1455 |
| 63 | 20230919 | 172900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 64 | 20230919 | 172800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 65 | 20230919 | 172700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 66 | 20230919 | 172600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 67 | 20230919 | 172500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 68 | 20230919 | 172400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 69 | 20230919 | 172300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 70 | 20230919 | 172200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 71 | 20230919 | 172100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 72 | 20230919 | 172000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 73 | 20230919 | 171900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 74 | 20230919 | 171800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 75 | 20230919 | 171700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 76 | 20230919 | 171600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 77 | 20230919 | 171500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 78 | 20230919 | 171400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 79 | 20230919 | 171300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 80 | 20230919 | 171200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 81 | 20230919 | 171100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 82 | 20230919 | 171000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 83 | 20230919 | 170900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 84 | 20230919 | 170800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 85 | 20230919 | 170700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 86 | 20230919 | 170600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 87 | 20230919 | 170500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 88 | 20230919 | 170400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 89 | 20230919 | 170300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 90 | 20230919 | 170200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 91 | 20230919 | 170100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 92 | 20230919 | 170000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 1455 |
| 93 | 20230919 | 165900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 94 | 20230919 | 165800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 95 | 20230919 | 165700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 96 | 20230919 | 165600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 97 | 20230919 | 165500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 98 | 20230919 | 165400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 99 | 20230919 | 165300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 100 | 20230919 | 165200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 101 | 20230919 | 165100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 102 | 20230919 | 165000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 103 | 20230919 | 164900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 104 | 20230919 | 164800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 105 | 20230919 | 164700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 106 | 20230919 | 164600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 107 | 20230919 | 164500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 108 | 20230919 | 164400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 109 | 20230919 | 164300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 110 | 20230919 | 164200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 111 | 20230919 | 164100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 112 | 20230919 | 164000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 113 | 20230919 | 163900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 114 | 20230919 | 163800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 115 | 20230919 | 163700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 116 | 20230919 | 163600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 117 | 20230919 | 163500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 118 | 20230919 | 163400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 119 | 20230919 | 163300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 120 | 20230919 | 163200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 121 | 20230919 | 163100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 122 | 20230919 | 163000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 1455 |
| 123 | 20230919 | 162900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 124 | 20230919 | 162800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 125 | 20230919 | 162700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 126 | 20230919 | 162600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 127 | 20230919 | 162500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 128 | 20230919 | 162400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 129 | 20230919 | 162300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 130 | 20230919 | 162200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 131 | 20230919 | 162100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 132 | 20230919 | 162000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 133 | 20230919 | 161900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 134 | 20230919 | 161800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 135 | 20230919 | 161700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 136 | 20230919 | 161600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 137 | 20230919 | 161500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 138 | 20230919 | 161400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 139 | 20230919 | 161300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 140 | 20230919 | 161200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 141 | 20230919 | 161100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 142 | 20230919 | 161000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 143 | 20230919 | 160900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 144 | 20230919 | 160800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 145 | 20230919 | 160700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 146 | 20230919 | 160600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 147 | 20230919 | 160500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 148 | 20230919 | 160400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 149 | 20230919 | 160300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 150 | 20230919 | 160200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 151 | 20230919 | 160100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 152 | 20230919 | 160000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 1455 |
| 153 | 20230919 | 155900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 154 | 20230919 | 155800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 155 | 20230919 | 155700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 156 | 20230919 | 155600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 157 | 20230919 | 155500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 158 | 20230919 | 155400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 159 | 20230919 | 155300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 160 | 20230919 | 155200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 161 | 20230919 | 155100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 162 | 20230919 | 155000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 163 | 20230919 | 154900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 164 | 20230919 | 154800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 165 | 20230919 | 154700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 166 | 20230919 | 154600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 167 | 20230919 | 154500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 168 | 20230919 | 154400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 169 | 20230919 | 154300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 170 | 20230919 | 154200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 171 | 20230919 | 154100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 172 | 20230919 | 154000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 173 | 20230919 | 153900 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 174 | 20230919 | 153800 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 175 | 20230919 | 153700 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 176 | 20230919 | 153600 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 177 | 20230919 | 153500 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 178 | 20230919 | 153400 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 179 | 20230919 | 153300 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 180 | 20230919 | 153200 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 181 | 20230919 | 153100 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 0 |
| 182 | 20230919 | 153000 | 1469690340 | 12200 | 12200 | 12200 | 12200 | 2910 |
| 183 | 20230919 | 152900 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 184 | 20230919 | 152800 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 185 | 20230919 | 152700 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 186 | 20230919 | 152600 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 187 | 20230919 | 152500 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 188 | 20230919 | 152400 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 189 | 20230919 | 152300 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 190 | 20230919 | 152200 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 191 | 20230919 | 152100 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 192 | 20230919 | 152000 | 1451939340 | 12300 | 12300 | 12300 | 12300 | 0 |
| 193 | 20230919 | 151900 | 1451939340 | 12300 | 12220 | 12300 | 12220 | 215 |
| 194 | 20230919 | 151800 | 1449301330 | 12220 | 12190 | 12220 | 12180 | 203 |
| 195 | 20230919 | 151700 | 1446826730 | 12180 | 12220 | 12220 | 12180 | 150 |
| 196 | 20230919 | 151600 | 1444995190 | 12220 | 12220 | 12220 | 12220 | 89 |
| 197 | 20230919 | 151500 | 1443907610 | 12220 | 12210 | 12220 | 12210 | 5 |
| 198 | 20230919 | 151400 | 1443846540 | 12210 | 12210 | 12210 | 12210 | 0 |
| 199 | 20230919 | 151300 | 1443846540 | 12210 | 12170 | 12210 | 12170 | 396 |
| 200 | 20230919 | 151200 | 1439016930 | 12180 | 12160 | 12180 | 12160 | 38 |
| 201 | 20230919 | 151100 | 1438554830 | 12160 | 12160 | 12160 | 12160 | 67 |
| 202 | 20230919 | 151000 | 1437740110 | 12160 | 12160 | 12160 | 12160 | 79 |
| 203 | 20230919 | 150900 | 1436779470 | 12160 | 12160 | 12160 | 12160 | 4 |
| 204 | 20230919 | 150800 | 1436730830 | 12160 | 12160 | 12160 | 12160 | 138 |
| 205 | 20230919 | 150700 | 1435052750 | 12160 | 12160 | 12160 | 12160 | 5 |
| 206 | 20230919 | 150600 | 1434991950 | 12160 | 12180 | 12180 | 12160 | 16 |
| 207 | 20230919 | 150500 | 1434797150 | 12180 | 12180 | 12180 | 12180 | 79 |
| 208 | 20230919 | 150400 | 1433834930 | 12190 | 12180 | 12190 | 12150 | 121 |
| 209 | 20230919 | 150300 | 1432362620 | 12190 | 12190 | 12190 | 12190 | 0 |
| 210 | 20230919 | 150200 | 1432362620 | 12190 | 12170 | 12190 | 12150 | 132 |
| 211 | 20230919 | 150100 | 1430756650 | 12180 | 12190 | 12190 | 12180 | 36 |
| 212 | 20230919 | 150000 | 1430318140 | 12200 | 12200 | 12200 | 12200 | 1 |
| 213 | 20230919 | 145900 | 1430305940 | 12170 | 12200 | 12200 | 12160 | 1094 |
| 214 | 20230919 | 145800 | 1416993530 | 12190 | 12190 | 12190 | 12190 | 0 |
| 215 | 20230919 | 145700 | 1416993530 | 12190 | 12190 | 12190 | 12190 | 29 |
| 216 | 20230919 | 145600 | 1416640020 | 12190 | 12190 | 12190 | 12190 | 19 |
| 217 | 20230919 | 145500 | 1416408410 | 12190 | 12190 | 12190 | 12190 | 0 |
| 218 | 20230919 | 145400 | 1416408410 | 12190 | 12190 | 12190 | 12190 | 81 |
| 219 | 20230919 | 145300 | 1415421020 | 12190 | 12190 | 12190 | 12190 | 18 |
| 220 | 20230919 | 145200 | 1415201600 | 12190 | 12190 | 12190 | 12190 | 8 |
| 221 | 20230919 | 145100 | 1415104080 | 12190 | 12190 | 12190 | 12190 | 79 |
| 222 | 20230919 | 145000 | 1414141070 | 12190 | 12190 | 12190 | 12190 | 0 |
| 223 | 20230919 | 144900 | 1414141070 | 12190 | 12180 | 12190 | 12180 | 195 |
| 224 | 20230919 | 144800 | 1411765750 | 12180 | 12180 | 12180 | 12180 | 0 |
| 225 | 20230919 | 144700 | 1411765750 | 12180 | 12180 | 12180 | 12180 | 175 |
| 226 | 20230919 | 144600 | 1409634250 | 12190 | 12220 | 12220 | 12190 | 1105 |
| 227 | 20230919 | 144500 | 1396151030 | 12210 | 12210 | 12210 | 12210 | 29 |
| 228 | 20230919 | 144400 | 1395796940 | 12210 | 12210 | 12210 | 12210 | 446 |
| 229 | 20230919 | 144300 | 1390351280 | 12220 | 12220 | 12220 | 12220 | 20 |
| 230 | 20230919 | 144200 | 1390106880 | 12210 | 12210 | 12210 | 12210 | 0 |
| 231 | 20230919 | 144100 | 1390106880 | 12210 | 12220 | 12220 | 12210 | 179 |
| 232 | 20230919 | 144000 | 1387920720 | 12230 | 12230 | 12230 | 12230 | 2 |
| 233 | 20230919 | 143900 | 1387896260 | 12250 | 12230 | 12250 | 12230 | 26 |
| 234 | 20230919 | 143800 | 1387578120 | 12230 | 12230 | 12230 | 12230 | 0 |
| 235 | 20230919 | 143700 | 1387578120 | 12230 | 12230 | 12230 | 12230 | 310 |
| 236 | 20230919 | 143600 | 1383786820 | 12230 | 12230 | 12230 | 12230 | 35 |
| 237 | 20230919 | 143500 | 1383358770 | 12230 | 12230 | 12230 | 12230 | 28 |
| 238 | 20230919 | 143400 | 1383016330 | 12240 | 12240 | 12240 | 12240 | 1 |
| 239 | 20230919 | 143300 | 1383004090 | 12250 | 12230 | 12250 | 12230 | 38 |
| 240 | 20230919 | 143200 | 1382538950 | 12230 | 12230 | 12230 | 12230 | 0 |
| 241 | 20230919 | 143100 | 1382538950 | 12230 | 12240 | 12240 | 12230 | 9 |
| 242 | 20230919 | 143000 | 1382428820 | 12230 | 12250 | 12250 | 12230 | 49 |
| 243 | 20230919 | 142900 | 1381829130 | 12250 | 12250 | 12280 | 12250 | 30 |
| 244 | 20230919 | 142800 | 1381461600 | 12230 | 12230 | 12230 | 12230 | 7 |
| 245 | 20230919 | 142700 | 1381375990 | 12210 | 12210 | 12210 | 12210 | 0 |
| 246 | 20230919 | 142600 | 1381375990 | 12210 | 12210 | 12210 | 12210 | 18 |
| 247 | 20230919 | 142500 | 1381156210 | 12200 | 12200 | 12200 | 12200 | 32 |
| 248 | 20230919 | 142400 | 1380765810 | 12200 | 12220 | 12220 | 12200 | 52 |
| 249 | 20230919 | 142300 | 1380131050 | 12230 | 12230 | 12230 | 12230 | 109 |
| 250 | 20230919 | 142200 | 1378797980 | 12240 | 12230 | 12240 | 12230 | 3 |
| 251 | 20230919 | 142100 | 1378761280 | 12240 | 12240 | 12240 | 12240 | 7 |
| 252 | 20230919 | 142000 | 1378675600 | 12240 | 12250 | 12250 | 12240 | 169 |
| 253 | 20230919 | 141900 | 1376607020 | 12240 | 12230 | 12240 | 12230 | 19 |
| 254 | 20230919 | 141800 | 1376374470 | 12240 | 12240 | 12240 | 12240 | 54 |
| 255 | 20230919 | 141700 | 1375713510 | 12250 | 12250 | 12250 | 12250 | 25 |
| 256 | 20230919 | 141600 | 1375407260 | 12260 | 12250 | 12270 | 12250 | 89 |
| 257 | 20230919 | 141500 | 1374316950 | 12260 | 12260 | 12260 | 12260 | 50 |
| 258 | 20230919 | 141400 | 1373703950 | 12260 | 12260 | 12260 | 12260 | 1 |
| 259 | 20230919 | 141300 | 1373691690 | 12250 | 12250 | 12250 | 12250 | 47 |
| 260 | 20230919 | 141200 | 1373115940 | 12270 | 12270 | 12270 | 12270 | 9 |
| 261 | 20230919 | 141100 | 1373005510 | 12270 | 12270 | 12270 | 12270 | 0 |
| 262 | 20230919 | 141000 | 1373005510 | 12270 | 12280 | 12280 | 12270 | 67 |
| 263 | 20230919 | 140900 | 1372183350 | 12280 | 12270 | 12280 | 12270 | 34 |
| 264 | 20230919 | 140800 | 1371766130 | 12260 | 12260 | 12260 | 12260 | 33 |
| 265 | 20230919 | 140700 | 1371361550 | 12270 | 12250 | 12270 | 12250 | 597 |
| 266 | 20230919 | 140600 | 1364043280 | 12240 | 12230 | 12240 | 12230 | 30 |
| 267 | 20230919 | 140500 | 1363676260 | 12240 | 12240 | 12240 | 12240 | 0 |
| 268 | 20230919 | 140400 | 1363676260 | 12240 | 12240 | 12240 | 12240 | 8 |
| 269 | 20230919 | 140300 | 1363578340 | 12240 | 12240 | 12240 | 12230 | 53 |
| 270 | 20230919 | 140200 | 1362929720 | 12230 | 12240 | 12240 | 12230 | 29 |
| 271 | 20230919 | 140100 | 1362574930 | 12230 | 12230 | 12230 | 12230 | 0 |
| 272 | 20230919 | 140000 | 1362574930 | 12230 | 12230 | 12230 | 12230 | 67 |
| 273 | 20230919 | 135900 | 1361755520 | 12210 | 12220 | 12220 | 12200 | 116 |
| 274 | 20230919 | 135800 | 1360339170 | 12220 | 12220 | 12220 | 12220 | 0 |
| 275 | 20230919 | 135700 | 1360339170 | 12220 | 12220 | 12220 | 12220 | 0 |
| 276 | 20230919 | 135600 | 1360339170 | 12220 | 12230 | 12230 | 12220 | 49 |
| 277 | 20230919 | 135500 | 1359740380 | 12220 | 12220 | 12220 | 12220 | 68 |
| 278 | 20230919 | 135400 | 1358909420 | 12230 | 12230 | 12230 | 12230 | 46 |
| 279 | 20230919 | 135300 | 1358346840 | 12220 | 12220 | 12220 | 12220 | 18 |
| 280 | 20230919 | 135200 | 1358126880 | 12240 | 12220 | 12240 | 12220 | 24 |
| 281 | 20230919 | 135100 | 1357833180 | 12220 | 12220 | 12220 | 12220 | 34 |
| 282 | 20230919 | 135000 | 1357417700 | 12220 | 12220 | 12220 | 12220 | 0 |
| 283 | 20230919 | 134900 | 1357417700 | 12220 | 12220 | 12220 | 12220 | 19 |
| 284 | 20230919 | 134800 | 1357185520 | 12210 | 12210 | 12210 | 12210 | 1 |
| 285 | 20230919 | 134700 | 1357173310 | 12210 | 12200 | 12210 | 12200 | 11 |
| 286 | 20230919 | 134600 | 1357039100 | 12190 | 12190 | 12190 | 12190 | 47 |
| 287 | 20230919 | 134500 | 1356466170 | 12200 | 12200 | 12200 | 12200 | 0 |
| 288 | 20230919 | 134400 | 1356466170 | 12200 | 12200 | 12200 | 12200 | 406 |
| 289 | 20230919 | 134300 | 1351512970 | 12200 | 12200 | 12200 | 12200 | 49 |
| 290 | 20230919 | 134200 | 1350915170 | 12200 | 12180 | 12200 | 12180 | 53 |
| 291 | 20230919 | 134100 | 1350268630 | 12170 | 12170 | 12170 | 12170 | 500 |
| 292 | 20230919 | 134000 | 1344183630 | 12170 | 12170 | 12170 | 12170 | 0 |
| 293 | 20230919 | 133900 | 1344183630 | 12170 | 12170 | 12170 | 12170 | 18 |
| 294 | 20230919 | 133800 | 1343964570 | 12170 | 12170 | 12170 | 12170 | 162 |
| 295 | 20230919 | 133700 | 1341993030 | 12170 | 12170 | 12180 | 12170 | 5237 |
| 296 | 20230919 | 133600 | 1278241660 | 12180 | 12190 | 12190 | 12180 | 311 |
| 297 | 20230919 | 133500 | 1274451910 | 12190 | 12190 | 12190 | 12190 | 0 |
| 298 | 20230919 | 133400 | 1274451910 | 12190 | 12190 | 12190 | 12190 | 0 |
| 299 | 20230919 | 133300 | 1274451910 | 12190 | 12190 | 12190 | 12190 | 0 |
| 300 | 20230919 | 133200 | 1274451910 | 12190 | 12200 | 12200 | 12190 | 19 |
| 301 | 20230919 | 133100 | 1274220290 | 12190 | 12190 | 12190 | 12190 | 29 |
| 302 | 20230919 | 133000 | 1273866780 | 12190 | 12190 | 12190 | 12190 | 0 |
| 303 | 20230919 | 132900 | 1273866780 | 12190 | 12250 | 12250 | 12190 | 29 |
| 304 | 20230919 | 132800 | 1273512670 | 12250 | 12180 | 12250 | 12180 | 28 |
| 305 | 20230919 | 132700 | 1273171560 | 12180 | 12160 | 12180 | 12160 | 82 |
| 306 | 20230919 | 132600 | 1272173500 | 12160 | 12160 | 12160 | 12160 | 18 |
| 307 | 20230919 | 132500 | 1271954620 | 12160 | 12160 | 12160 | 12160 | 0 |
| 308 | 20230919 | 132400 | 1271954620 | 12160 | 12160 | 12160 | 12160 | 35 |
| 309 | 20230919 | 132300 | 1271529020 | 12160 | 12160 | 12160 | 12160 | 0 |
| 310 | 20230919 | 132200 | 1271529020 | 12160 | 12160 | 12160 | 12160 | 297 |
| 311 | 20230919 | 132100 | 1267917500 | 12180 | 12180 | 12180 | 12180 | 0 |
| 312 | 20230919 | 132000 | 1267917500 | 12180 | 12170 | 12180 | 12160 | 30 |
| 313 | 20230919 | 131900 | 1267552630 | 12170 | 12180 | 12180 | 12170 | 1010 |
| 314 | 20230919 | 131800 | 1255260340 | 12180 | 12170 | 12180 | 12170 | 104 |
| 315 | 20230919 | 131700 | 1253994340 | 12170 | 12170 | 12170 | 12170 | 240 |
| 316 | 20230919 | 131600 | 1251073540 | 12170 | 12180 | 12180 | 12170 | 69 |
| 317 | 20230919 | 131500 | 1250233460 | 12170 | 12170 | 12170 | 12170 | 0 |
| 318 | 20230919 | 131400 | 1250233460 | 12170 | 12170 | 12170 | 12170 | 28 |
| 319 | 20230919 | 131300 | 1249892700 | 12160 | 12160 | 12160 | 12160 | 217 |
| 320 | 20230919 | 131200 | 1247253980 | 12150 | 12150 | 12150 | 12150 | 18 |
| 321 | 20230919 | 131100 | 1247035280 | 12150 | 12150 | 12150 | 12150 | 5 |
| 322 | 20230919 | 131000 | 1246974530 | 12150 | 12150 | 12160 | 12150 | 271 |
| 323 | 20230919 | 130900 | 1243681570 | 12160 | 12170 | 12170 | 12160 | 380 |
| 324 | 20230919 | 130800 | 1239059850 | 12170 | 12170 | 12170 | 12170 | 2 |
| 325 | 20230919 | 130700 | 1239035510 | 12170 | 12170 | 12170 | 12170 | 6 |
| 326 | 20230919 | 130600 | 1238962490 | 12170 | 12170 | 12170 | 12170 | 21 |
| 327 | 20230919 | 130500 | 1238706920 | 12170 | 12170 | 12170 | 12170 | 21 |
| 328 | 20230919 | 130400 | 1238451350 | 12150 | 12170 | 12170 | 12150 | 1102 |
| 329 | 20230919 | 130300 | 1225044600 | 12200 | 12200 | 12200 | 12170 | 1022 |
| 330 | 20230919 | 130200 | 1212595170 | 12190 | 12180 | 12190 | 12180 | 159 |
| 331 | 20230919 | 130100 | 1210656970 | 12200 | 12210 | 12210 | 12190 | 1799 |
| 332 | 20230919 | 130000 | 1188706170 | 12210 | 12220 | 12220 | 12210 | 143 |
| 333 | 20230919 | 125900 | 1186958750 | 12230 | 12230 | 12230 | 12230 | 212 |
| 334 | 20230919 | 125800 | 1184365990 | 12230 | 12220 | 12240 | 12220 | 362 |
| 335 | 20230919 | 125700 | 1179938310 | 12220 | 12220 | 12220 | 12220 | 325 |
| 336 | 20230919 | 125600 | 1175966810 | 12240 | 12220 | 12240 | 12220 | 282 |
| 337 | 20230919 | 125500 | 1172520750 | 12250 | 12250 | 12250 | 12250 | 1 |
| 338 | 20230919 | 125400 | 1172508500 | 12230 | 12230 | 12230 | 12230 | 36 |
| 339 | 20230919 | 125300 | 1172068220 | 12260 | 12220 | 12260 | 12220 | 28 |
| 340 | 20230919 | 125200 | 1171726020 | 12220 | 12240 | 12240 | 12220 | 20 |
| 341 | 20230919 | 125100 | 1171481600 | 12230 | 12230 | 12230 | 12230 | 47 |
| 342 | 20230919 | 125000 | 1170906790 | 12240 | 12230 | 12240 | 12230 | 121 |
| 343 | 20230919 | 124900 | 1169426910 | 12230 | 12260 | 12260 | 12230 | 221 |
| 344 | 20230919 | 124800 | 1166722310 | 12240 | 12240 | 12240 | 12240 | 1 |
| 345 | 20230919 | 124700 | 1166710070 | 12260 | 12260 | 12260 | 12260 | 0 |
| 346 | 20230919 | 124600 | 1166710070 | 12260 | 12250 | 12260 | 12250 | 183 |
| 347 | 20230919 | 124500 | 1164468310 | 12250 | 12250 | 12250 | 12250 | 0 |
| 348 | 20230919 | 124400 | 1164468310 | 12250 | 12250 | 12250 | 12250 | 0 |
| 349 | 20230919 | 124300 | 1164468310 | 12250 | 12250 | 12250 | 12250 | 0 |
| 350 | 20230919 | 124200 | 1164468310 | 12250 | 12250 | 12250 | 12250 | 100 |
| 351 | 20230919 | 124100 | 1163243310 | 12270 | 12250 | 12270 | 12250 | 415 |
| 352 | 20230919 | 124000 | 1158159540 | 12240 | 12250 | 12250 | 12240 | 678 |
| 353 | 20230919 | 123900 | 1149854320 | 12240 | 12240 | 12240 | 12240 | 42 |
| 354 | 20230919 | 123800 | 1149340240 | 12250 | 12240 | 12250 | 12240 | 15 |
| 355 | 20230919 | 123700 | 1149156630 | 12250 | 12240 | 12250 | 12240 | 436 |
| 356 | 20230919 | 123600 | 1143817280 | 12240 | 12220 | 12240 | 12220 | 21 |
| 357 | 20230919 | 123500 | 1143560640 | 12220 | 12230 | 12230 | 12220 | 29 |
| 358 | 20230919 | 123400 | 1143206250 | 12240 | 12240 | 12240 | 12240 | 0 |
| 359 | 20230919 | 123300 | 1143206250 | 12240 | 12240 | 12240 | 12240 | 1 |
| 360 | 20230919 | 123200 | 1143194010 | 12230 | 12230 | 12230 | 12230 | 40 |
| 361 | 20230919 | 123100 | 1142704810 | 12240 | 12240 | 12240 | 12240 | 1 |
| 362 | 20230919 | 123000 | 1142692570 | 12230 | 12220 | 12240 | 12220 | 63 |
| 363 | 20230919 | 122900 | 1141922650 | 12220 | 12240 | 12240 | 12220 | 295 |
| 364 | 20230919 | 122800 | 1138315130 | 12230 | 12230 | 12230 | 12230 | 12 |
| 365 | 20230919 | 122700 | 1138168370 | 12230 | 12230 | 12230 | 12230 | 0 |
| 366 | 20230919 | 122600 | 1138168370 | 12230 | 12230 | 12230 | 12230 | 19 |
| 367 | 20230919 | 122500 | 1137936000 | 12230 | 12230 | 12230 | 12230 | 0 |
| 368 | 20230919 | 122400 | 1137936000 | 12230 | 12240 | 12240 | 12230 | 109 |
| 369 | 20230919 | 122300 | 1136602130 | 12230 | 12230 | 12230 | 12230 | 212 |
| 370 | 20230919 | 122200 | 1134009370 | 12230 | 12230 | 12230 | 12230 | 18 |
| 371 | 20230919 | 122100 | 1133789230 | 12230 | 12250 | 12250 | 12230 | 501 |
| 372 | 20230919 | 122000 | 1127661980 | 12230 | 12230 | 12230 | 12230 | 0 |
| 373 | 20230919 | 121900 | 1127661980 | 12230 | 12230 | 12230 | 12230 | 223 |
| 374 | 20230919 | 121800 | 1124934690 | 12250 | 12230 | 12250 | 12230 | 2 |
| 375 | 20230919 | 121700 | 1124910210 | 12230 | 12230 | 12230 | 12230 | 0 |
| 376 | 20230919 | 121600 | 1124910210 | 12230 | 12230 | 12230 | 12230 | 0 |
| 377 | 20230919 | 121500 | 1124910210 | 12230 | 12240 | 12250 | 12230 | 520 |
| 378 | 20230919 | 121400 | 1118540630 | 12230 | 12230 | 12240 | 12230 | 138 |
| 379 | 20230919 | 121300 | 1116852790 | 12250 | 12250 | 12250 | 12250 | 1 |
| 380 | 20230919 | 121200 | 1116840540 | 12230 | 12230 | 12230 | 12230 | 19 |
| 381 | 20230919 | 121100 | 1116608170 | 12220 | 12220 | 12220 | 12220 | 0 |
| 382 | 20230919 | 121000 | 1116608170 | 12220 | 12220 | 12220 | 12220 | 0 |
| 383 | 20230919 | 120900 | 1116608170 | 12220 | 12250 | 12250 | 12220 | 291 |
| 384 | 20230919 | 120800 | 1113043810 | 12230 | 12240 | 12240 | 12230 | 309 |
| 385 | 20230919 | 120700 | 1109263870 | 12250 | 12230 | 12250 | 12230 | 155 |
| 386 | 20230919 | 120600 | 1107367960 | 12240 | 12260 | 12260 | 12240 | 1021 |
| 387 | 20230919 | 120500 | 1094859410 | 12260 | 12260 | 12260 | 12260 | 19 |
| 388 | 20230919 | 120400 | 1094626470 | 12270 | 12270 | 12270 | 12270 | 32 |
| 389 | 20230919 | 120300 | 1094233830 | 12270 | 12270 | 12270 | 12270 | 0 |
| 390 | 20230919 | 120200 | 1094233830 | 12270 | 12270 | 12270 | 12270 | 18 |
| 391 | 20230919 | 120100 | 1094012970 | 12320 | 12320 | 12320 | 12320 | 1 |
| 392 | 20230919 | 120000 | 1094000650 | 12270 | 12270 | 12270 | 12270 | 15 |
| 393 | 20230919 | 115900 | 1093816600 | 12260 | 12280 | 12280 | 12250 | 50 |
| 394 | 20230919 | 115800 | 1093203760 | 12250 | 12250 | 12250 | 12250 | 0 |
| 395 | 20230919 | 115700 | 1093203760 | 12250 | 12250 | 12250 | 12250 | 40 |
| 396 | 20230919 | 115600 | 1092713760 | 12250 | 12250 | 12250 | 12250 | 50 |
| 397 | 20230919 | 115500 | 1092101260 | 12250 | 12330 | 12330 | 12250 | 287 |
| 398 | 20230919 | 115400 | 1088563990 | 12250 | 12250 | 12250 | 12250 | 68 |
| 399 | 20230919 | 115300 | 1087730990 | 12260 | 12260 | 12260 | 12260 | 0 |
| 400 | 20230919 | 115200 | 1087730990 | 12260 | 12260 | 12260 | 12260 | 19 |
| 401 | 20230919 | 115100 | 1087498050 | 12260 | 12250 | 12260 | 12250 | 40 |
| 402 | 20230919 | 115000 | 1087007940 | 12260 | 12260 | 12260 | 12260 | 2 |
| 403 | 20230919 | 114900 | 1086983420 | 12250 | 12250 | 12250 | 12250 | 18 |
| 404 | 20230919 | 114800 | 1086762920 | 12260 | 12260 | 12260 | 12260 | 2 |
| 405 | 20230919 | 114700 | 1086738400 | 12250 | 12250 | 12260 | 12250 | 148 |
| 406 | 20230919 | 114600 | 1084925380 | 12240 | 12240 | 12240 | 12240 | 29 |
| 407 | 20230919 | 114500 | 1084570420 | 12240 | 12250 | 12250 | 12240 | 500 |
| 408 | 20230919 | 114400 | 1078445610 | 12260 | 12260 | 12260 | 12260 | 10 |
| 409 | 20230919 | 114300 | 1078323010 | 12250 | 12250 | 12250 | 12250 | 0 |
| 410 | 20230919 | 114200 | 1078323010 | 12250 | 12250 | 12250 | 12250 | 18 |
| 411 | 20230919 | 114100 | 1078102510 | 12250 | 12250 | 12250 | 12250 | 29 |
| 412 | 20230919 | 114000 | 1077747260 | 12250 | 12250 | 12250 | 12250 | 100 |
| 413 | 20230919 | 113900 | 1076522260 | 12250 | 12260 | 12260 | 12250 | 707 |
| 414 | 20230919 | 113800 | 1067861490 | 12250 | 12330 | 12330 | 12250 | 112 |
| 415 | 20230919 | 113700 | 1066489330 | 12260 | 12260 | 12260 | 12260 | 424 |
| 416 | 20230919 | 113600 | 1061291090 | 12260 | 12260 | 12260 | 12260 | 81 |
| 417 | 20230919 | 113500 | 1060298030 | 12260 | 12260 | 12260 | 12260 | 18 |
| 418 | 20230919 | 113400 | 1060077350 | 12270 | 12270 | 12270 | 12270 | 476 |
| 419 | 20230919 | 113300 | 1054236830 | 12310 | 12290 | 12310 | 12290 | 22 |
| 420 | 20230919 | 113200 | 1053966390 | 12270 | 12270 | 12280 | 12270 | 117 |
| 421 | 20230919 | 113100 | 1052530600 | 12280 | 12280 | 12280 | 12280 | 0 |
| 422 | 20230919 | 113000 | 1052530600 | 12280 | 12280 | 12280 | 12280 | 165 |
| 423 | 20230919 | 112900 | 1050504400 | 12290 | 12290 | 12290 | 12290 | 1 |
| 424 | 20230919 | 112800 | 1050492110 | 12300 | 12300 | 12300 | 12300 | 5 |
| 425 | 20230919 | 112700 | 1050430610 | 12300 | 12300 | 12300 | 12300 | 0 |
| 426 | 20230919 | 112600 | 1050430610 | 12300 | 12300 | 12300 | 12300 | 1 |
| 427 | 20230919 | 112500 | 1050418310 | 12290 | 12310 | 12310 | 12280 | 47 |
| 428 | 20230919 | 112400 | 1049840610 | 12330 | 12330 | 12330 | 12330 | 1 |
| 429 | 20230919 | 112300 | 1049828280 | 12340 | 12340 | 12340 | 12340 | 2 |
| 430 | 20230919 | 112200 | 1049803600 | 12340 | 12340 | 12340 | 12340 | 1 |
| 431 | 20230919 | 112100 | 1049791260 | 12350 | 12350 | 12350 | 12350 | 2030 |
| 432 | 20230919 | 112000 | 1024720760 | 12290 | 12280 | 12290 | 12280 | 18 |
| 433 | 20230919 | 111900 | 1024499550 | 12290 | 12290 | 12290 | 12270 | 60 |
| 434 | 20230919 | 111800 | 1023763050 | 12370 | 12380 | 12380 | 12370 | 24 |
| 435 | 20230919 | 111700 | 1023465970 | 12390 | 12290 | 12390 | 12290 | 200 |
| 436 | 20230919 | 111600 | 1020999190 | 12290 | 12270 | 12290 | 12270 | 150 |
| 437 | 20230919 | 111500 | 1019156690 | 12270 | 12270 | 12270 | 12270 | 19 |
| 438 | 20230919 | 111400 | 1018923560 | 12270 | 12270 | 12270 | 12270 | 29 |
| 439 | 20230919 | 111300 | 1018567730 | 12260 | 12260 | 12260 | 12260 | 0 |
| 440 | 20230919 | 111200 | 1018567730 | 12260 | 12260 | 12260 | 12260 | 18 |
| 441 | 20230919 | 111100 | 1018347050 | 12290 | 12290 | 12290 | 12290 | 16 |
| 442 | 20230919 | 111000 | 1018150410 | 12290 | 12280 | 12290 | 12280 | 2 |
| 443 | 20230919 | 110900 | 1018125840 | 12250 | 12250 | 12260 | 12250 | 70 |
| 444 | 20230919 | 110800 | 1017267970 | 12290 | 12290 | 12290 | 12290 | 0 |
| 445 | 20230919 | 110700 | 1017267970 | 12290 | 12280 | 12290 | 12280 | 8 |
| 446 | 20230919 | 110600 | 1017169710 | 12280 | 12280 | 12280 | 12280 | 5 |
| 447 | 20230919 | 110500 | 1017108310 | 12230 | 12270 | 12270 | 12230 | 19 |
| 448 | 20230919 | 110400 | 1016875900 | 12230 | 12250 | 12250 | 12230 | 945 |
| 449 | 20230919 | 110300 | 1005306170 | 12250 | 12260 | 12260 | 12250 | 224 |
| 450 | 20230919 | 110200 | 1002560150 | 12260 | 12260 | 12260 | 12260 | 19 |
| 451 | 20230919 | 110100 | 1002327210 | 12310 | 12310 | 12310 | 12310 | 6 |
| 452 | 20230919 | 110000 | 1002253350 | 12260 | 12260 | 12260 | 12260 | 99 |
| 453 | 20230919 | 105900 | 1001039610 | 12260 | 12260 | 12260 | 12260 | 20 |
| 454 | 20230919 | 105800 | 1000794410 | 12340 | 12340 | 12340 | 12340 | 0 |
| 455 | 20230919 | 105700 | 1000794410 | 12340 | 12340 | 12340 | 12340 | 2 |
| 456 | 20230919 | 105600 | 1000769730 | 12310 | 12270 | 12310 | 12270 | 617 |
| 457 | 20230919 | 105500 | 993193540 | 12310 | 12270 | 12310 | 12270 | 21 |
| 458 | 20230919 | 105400 | 992935790 | 12270 | 12270 | 12270 | 12270 | 0 |
| 459 | 20230919 | 105300 | 992935790 | 12270 | 12310 | 12310 | 12260 | 1336 |
| 460 | 20230919 | 105200 | 976515980 | 12300 | 12310 | 12310 | 12300 | 359 |
| 461 | 20230919 | 105100 | 972096810 | 12310 | 12310 | 12310 | 12310 | 102 |
| 462 | 20230919 | 105000 | 970841190 | 12320 | 12330 | 12330 | 12320 | 293 |
| 463 | 20230919 | 104900 | 967228680 | 12330 | 12330 | 12330 | 12330 | 0 |
| 464 | 20230919 | 104800 | 967228680 | 12330 | 12330 | 12340 | 12330 | 91 |
| 465 | 20230919 | 104700 | 966106640 | 12320 | 12320 | 12320 | 12320 | 45 |
| 466 | 20230919 | 104600 | 965552240 | 12320 | 12320 | 12320 | 12320 | 152 |
| 467 | 20230919 | 104500 | 963679600 | 12310 | 12320 | 12320 | 12310 | 102 |
| 468 | 20230919 | 104400 | 962423600 | 12320 | 12320 | 12320 | 12320 | 2 |
| 469 | 20230919 | 104300 | 962398960 | 12330 | 12320 | 12330 | 12310 | 335 |
| 470 | 20230919 | 104200 | 958271860 | 12330 | 12400 | 12400 | 12320 | 439 |
| 471 | 20230919 | 104100 | 952852980 | 12430 | 12350 | 12440 | 12350 | 220 |
| 472 | 20230919 | 104000 | 950125950 | 12350 | 12350 | 12350 | 12350 | 9 |
| 473 | 20230919 | 103900 | 950014800 | 12360 | 12360 | 12360 | 12360 | 2 |
| 474 | 20230919 | 103800 | 949990080 | 12360 | 12440 | 12440 | 12360 | 119 |
| 475 | 20230919 | 103700 | 948518980 | 12490 | 12370 | 12500 | 12370 | 804 |
| 476 | 20230919 | 103600 | 938498320 | 12340 | 12340 | 12340 | 12340 | 0 |
| 477 | 20230919 | 103500 | 938498320 | 12340 | 12330 | 12340 | 12330 | 61 |
| 478 | 20230919 | 103400 | 937746180 | 12340 | 12340 | 12340 | 12340 | 0 |
| 479 | 20230919 | 103300 | 937746180 | 12340 | 12340 | 12340 | 12340 | 0 |
| 480 | 20230919 | 103200 | 937746180 | 12340 | 12340 | 12340 | 12340 | 76 |
| 481 | 20230919 | 103100 | 936808340 | 12340 | 12340 | 12340 | 12330 | 230 |
| 482 | 20230919 | 103000 | 933970160 | 12320 | 12340 | 12340 | 12320 | 82 |
| 483 | 20230919 | 102900 | 932959020 | 12340 | 12340 | 12340 | 12340 | 0 |
| 484 | 20230919 | 102800 | 932959020 | 12340 | 12340 | 12340 | 12340 | 29 |
| 485 | 20230919 | 102700 | 932601160 | 12340 | 12340 | 12340 | 12340 | 70 |
| 486 | 20230919 | 102600 | 931737360 | 12340 | 12340 | 12340 | 12340 | 6 |
| 487 | 20230919 | 102500 | 931663320 | 12340 | 12370 | 12370 | 12340 | 25 |
| 488 | 20230919 | 102400 | 931354430 | 12390 | 12390 | 12390 | 12390 | 77 |
| 489 | 20230919 | 102300 | 930400400 | 12390 | 12400 | 12400 | 12390 | 81 |
| 490 | 20230919 | 102200 | 929396720 | 12400 | 12330 | 12400 | 12330 | 256 |
| 491 | 20230919 | 102100 | 926225020 | 12300 | 12340 | 12340 | 12300 | 500 |
| 492 | 20230919 | 102000 | 920064760 | 12330 | 12310 | 12400 | 12310 | 742 |
| 493 | 20230919 | 101900 | 910895230 | 12310 | 12400 | 12400 | 12300 | 1193 |
| 494 | 20230919 | 101800 | 896159840 | 12390 | 12390 | 12430 | 12390 | 160 |
| 495 | 20230919 | 101700 | 894177240 | 12390 | 12390 | 12390 | 12390 | 953 |
| 496 | 20230919 | 101600 | 882369570 | 12390 | 12410 | 12410 | 12370 | 2693 |
| 497 | 20230919 | 101500 | 849015090 | 12410 | 12430 | 12430 | 12410 | 210 |
| 498 | 20230919 | 101400 | 846408140 | 12430 | 12440 | 12450 | 12430 | 449 |
| 499 | 20230919 | 101300 | 840822660 | 12450 | 12470 | 12470 | 12450 | 52 |
| 500 | 20230919 | 101200 | 840174940 | 12470 | 12510 | 12510 | 12450 | 2533 |
| 501 | 20230919 | 101100 | 808577780 | 12510 | 12500 | 12510 | 12500 | 257 |
| 502 | 20230919 | 101000 | 805364580 | 12500 | 12510 | 12510 | 12500 | 1056 |
| 503 | 20230919 | 100900 | 792158140 | 12510 | 12560 | 12560 | 12510 | 1021 |
| 504 | 20230919 | 100800 | 779376130 | 12570 | 12580 | 12580 | 12570 | 21 |
| 505 | 20230919 | 100700 | 779112150 | 12590 | 12590 | 12590 | 12590 | 1 |
| 506 | 20230919 | 100600 | 779099560 | 12530 | 12530 | 12530 | 12530 | 2 |
| 507 | 20230919 | 100500 | 779074500 | 12590 | 12550 | 12590 | 12530 | 58 |
| 508 | 20230919 | 100400 | 778346820 | 12520 | 12520 | 12520 | 12520 | 0 |
| 509 | 20230919 | 100300 | 778346820 | 12520 | 12530 | 12530 | 12520 | 23 |
| 510 | 20230919 | 100200 | 778058830 | 12520 | 12600 | 12600 | 12520 | 124 |
| 511 | 20230919 | 100100 | 776504890 | 12600 | 12600 | 12600 | 12600 | 0 |
| 512 | 20230919 | 100000 | 776504890 | 12600 | 12580 | 12600 | 12580 | 394 |
| 513 | 20230919 | 095900 | 771540890 | 12520 | 12520 | 12520 | 12520 | 39 |
| 514 | 20230919 | 095800 | 771052610 | 12520 | 12520 | 12520 | 12510 | 86 |
| 515 | 20230919 | 095700 | 769976120 | 12570 | 12520 | 12570 | 12520 | 688 |
| 516 | 20230919 | 095600 | 761351610 | 12520 | 12520 | 12520 | 12510 | 435 |
| 517 | 20230919 | 095500 | 755905790 | 12530 | 12530 | 12530 | 12520 | 249 |
| 518 | 20230919 | 095400 | 752786310 | 12530 | 12530 | 12530 | 12520 | 584 |
| 519 | 20230919 | 095300 | 745469930 | 12530 | 12540 | 12540 | 12530 | 138 |
| 520 | 20230919 | 095200 | 743739510 | 12540 | 12630 | 12630 | 12540 | 134 |
| 521 | 20230919 | 095100 | 742054500 | 12580 | 12580 | 12580 | 12580 | 10 |
| 522 | 20230919 | 095000 | 741928700 | 12630 | 12600 | 12630 | 12600 | 24 |
| 523 | 20230919 | 094900 | 741626150 | 12640 | 12600 | 12640 | 12600 | 92 |
| 524 | 20230919 | 094800 | 740465740 | 12600 | 12640 | 12650 | 12540 | 110 |
| 525 | 20230919 | 094700 | 739080430 | 12650 | 12540 | 12650 | 12540 | 1244 |
| 526 | 20230919 | 094600 | 723380070 | 12540 | 12530 | 12540 | 12530 | 130 |
| 527 | 20230919 | 094500 | 721751150 | 12540 | 12540 | 12540 | 12540 | 3 |
| 528 | 20230919 | 094400 | 721713530 | 12620 | 12610 | 12620 | 12530 | 582 |
| 529 | 20230919 | 094300 | 714374510 | 12610 | 12590 | 12610 | 12590 | 335 |
| 530 | 20230919 | 094200 | 710153680 | 12520 | 12600 | 12600 | 12520 | 431 |
| 531 | 20230919 | 094100 | 704753020 | 12600 | 12540 | 12600 | 12530 | 130 |
| 532 | 20230919 | 094000 | 703122080 | 12540 | 12590 | 12590 | 12540 | 74 |
| 533 | 20230919 | 093900 | 702192920 | 12610 | 12610 | 12610 | 12610 | 5 |
| 534 | 20230919 | 093800 | 702129870 | 12610 | 12520 | 12610 | 12510 | 1517 |
| 535 | 20230919 | 093700 | 683127500 | 12530 | 12540 | 12540 | 12530 | 204 |
| 536 | 20230919 | 093600 | 680570280 | 12540 | 12570 | 12570 | 12540 | 52 |
| 537 | 20230919 | 093500 | 679917470 | 12580 | 12620 | 12620 | 12580 | 3098 |
| 538 | 20230919 | 093400 | 640859890 | 12620 | 12640 | 12640 | 12620 | 578 |
| 539 | 20230919 | 093300 | 633562280 | 12640 | 12630 | 12640 | 12630 | 204 |
| 540 | 20230919 | 093200 | 630985570 | 12630 | 12610 | 12630 | 12610 | 295 |
| 541 | 20230919 | 093100 | 627265520 | 12610 | 12540 | 12610 | 12540 | 2941 |
| 542 | 20230919 | 093000 | 590256230 | 12550 | 12550 | 12550 | 12510 | 130 |
| 543 | 20230919 | 092900 | 588625770 | 12550 | 12550 | 12550 | 12540 | 411 |
| 544 | 20230919 | 092800 | 583470720 | 12550 | 12590 | 12590 | 12540 | 614 |
| 545 | 20230919 | 092700 | 575763130 | 12600 | 12560 | 12600 | 12550 | 99 |
| 546 | 20230919 | 092600 | 574517430 | 12550 | 12650 | 12650 | 12550 | 1953 |
| 547 | 20230919 | 092500 | 549852600 | 12650 | 12700 | 12700 | 12650 | 1065 |
| 548 | 20230919 | 092400 | 536339490 | 12690 | 12680 | 12700 | 12680 | 1800 |
| 549 | 20230919 | 092300 | 513497310 | 12690 | 12600 | 12710 | 12600 | 3059 |
| 550 | 20230919 | 092200 | 474777480 | 12610 | 12580 | 12610 | 12570 | 908 |
| 551 | 20230919 | 092100 | 463349960 | 12580 | 12590 | 12590 | 12540 | 1077 |
| 552 | 20230919 | 092000 | 449822850 | 12580 | 12540 | 12580 | 12540 | 235 |
| 553 | 20230919 | 091900 | 446870420 | 12540 | 12510 | 12540 | 12510 | 243 |
| 554 | 20230919 | 091800 | 443825590 | 12500 | 12490 | 12500 | 12490 | 1014 |
| 555 | 20230919 | 091700 | 431151320 | 12470 | 12490 | 12490 | 12470 | 141 |
| 556 | 20230919 | 091600 | 429390450 | 12500 | 12500 | 12540 | 12500 | 279 |
| 557 | 20230919 | 091500 | 425902390 | 12450 | 12600 | 12600 | 12450 | 2410 |
| 558 | 20230919 | 091400 | 395763350 | 12600 | 12590 | 12600 | 12500 | 855 |
| 559 | 20230919 | 091300 | 385003950 | 12600 | 12630 | 12630 | 12600 | 1981 |
| 560 | 20230919 | 091200 | 360027090 | 12630 | 12630 | 12650 | 12620 | 1117 |
| 561 | 20230919 | 091100 | 345921320 | 12640 | 12570 | 12640 | 12570 | 1685 |
| 562 | 20230919 | 091000 | 324679210 | 12570 | 12540 | 12600 | 12530 | 4726 |
| 563 | 20230919 | 090900 | 265218170 | 12550 | 12520 | 12550 | 12510 | 4907 |
| 564 | 20230919 | 090800 | 203669730 | 12520 | 12410 | 12530 | 12410 | 6073 |
| 565 | 20230919 | 090700 | 127951890 | 12410 | 12420 | 12420 | 12360 | 742 |
| 566 | 20230919 | 090600 | 118761620 | 12420 | 12400 | 12440 | 12400 | 1594 |
| 567 | 20230919 | 090500 | 98973800 | 12400 | 12420 | 12420 | 12350 | 1048 |
| 568 | 20230919 | 090400 | 85977560 | 12420 | 12420 | 12470 | 12420 | 2153 |
| 569 | 20230919 | 090300 | 59212560 | 12430 | 12430 | 12430 | 12350 | 1335 |
| 570 | 20230919 | 090200 | 42671110 | 12430 | 12370 | 12460 | 12370 | 1552 |
| 571 | 20230919 | 090100 | 23425060 | 12360 | 12280 | 12390 | 12280 | 1264 |
| 572 | 20230919 | 090000 | 7853780 | 12280 | 12270 | 12280 | 12270 | 640 |