32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 3 | 20230912 | 190700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 4 | 20230912 | 190600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 5 | 20230912 | 190500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 6 | 20230912 | 190400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 7 | 20230912 | 190300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 8 | 20230912 | 190200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 9 | 20230912 | 190100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 10 | 20230912 | 190000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 11 | 20230912 | 185900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 12 | 20230912 | 185800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 13 | 20230912 | 185700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 14 | 20230912 | 185600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 15 | 20230912 | 185500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 16 | 20230912 | 185400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 17 | 20230912 | 185300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 18 | 20230912 | 185200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 19 | 20230912 | 185100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 20 | 20230912 | 185000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 21 | 20230912 | 184900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 22 | 20230912 | 184800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 23 | 20230912 | 184700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 24 | 20230912 | 184600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 25 | 20230912 | 184500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 26 | 20230912 | 184400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 27 | 20230912 | 184300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 28 | 20230912 | 184200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 29 | 20230912 | 184100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 30 | 20230912 | 184000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 31 | 20230912 | 183900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 32 | 20230912 | 183800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 33 | 20230912 | 183700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 34 | 20230912 | 183600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 35 | 20230912 | 183500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 36 | 20230912 | 183400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 37 | 20230912 | 183300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 38 | 20230912 | 183200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 39 | 20230912 | 183100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 40 | 20230912 | 183000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 41 | 20230912 | 182900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 42 | 20230912 | 182800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 43 | 20230912 | 182700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 44 | 20230912 | 182600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 45 | 20230912 | 182500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 46 | 20230912 | 182400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 47 | 20230912 | 182300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 48 | 20230912 | 182200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 49 | 20230912 | 182100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 50 | 20230912 | 182000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 51 | 20230912 | 181900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 52 | 20230912 | 181800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 53 | 20230912 | 181700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 54 | 20230912 | 181600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 55 | 20230912 | 181500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 56 | 20230912 | 181400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 57 | 20230912 | 181300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 58 | 20230912 | 181200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 59 | 20230912 | 181100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 60 | 20230912 | 181000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 61 | 20230912 | 180900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 62 | 20230912 | 180800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 63 | 20230912 | 180700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 64 | 20230912 | 180600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 65 | 20230912 | 180500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 66 | 20230912 | 180400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 67 | 20230912 | 180300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 68 | 20230912 | 180200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 69 | 20230912 | 180100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 70 | 20230912 | 180000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 71 | 20230912 | 175900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 72 | 20230912 | 175800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 73 | 20230912 | 175700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 74 | 20230912 | 175600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 75 | 20230912 | 175500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 76 | 20230912 | 175400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 77 | 20230912 | 175300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 78 | 20230912 | 175200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 79 | 20230912 | 175100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 80 | 20230912 | 175000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 81 | 20230912 | 174900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 82 | 20230912 | 174800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 83 | 20230912 | 174700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 84 | 20230912 | 174600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 85 | 20230912 | 174500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 86 | 20230912 | 174400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 87 | 20230912 | 174300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 88 | 20230912 | 174200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 89 | 20230912 | 174100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 90 | 20230912 | 174000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 91 | 20230912 | 173900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 92 | 20230912 | 173800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 93 | 20230912 | 173700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 94 | 20230912 | 173600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 95 | 20230912 | 173500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 96 | 20230912 | 173400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 97 | 20230912 | 173300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 98 | 20230912 | 173200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 99 | 20230912 | 173100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 100 | 20230912 | 173000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 101 | 20230912 | 172900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 102 | 20230912 | 172800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 103 | 20230912 | 172700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 104 | 20230912 | 172600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 105 | 20230912 | 172500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 106 | 20230912 | 172400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 107 | 20230912 | 172300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 108 | 20230912 | 172200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 109 | 20230912 | 172100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 110 | 20230912 | 172000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 111 | 20230912 | 171900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 112 | 20230912 | 171800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 113 | 20230912 | 171700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 114 | 20230912 | 171600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 115 | 20230912 | 171500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 116 | 20230912 | 171400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 117 | 20230912 | 171300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 118 | 20230912 | 171200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 119 | 20230912 | 171100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 120 | 20230912 | 171000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 121 | 20230912 | 170900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 122 | 20230912 | 170800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 123 | 20230912 | 170700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 124 | 20230912 | 170600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 125 | 20230912 | 170500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 126 | 20230912 | 170400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 127 | 20230912 | 170300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 128 | 20230912 | 170200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 129 | 20230912 | 170100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 130 | 20230912 | 170000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 131 | 20230912 | 165900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 132 | 20230912 | 165800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 133 | 20230912 | 165700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 134 | 20230912 | 165600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 135 | 20230912 | 165500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 136 | 20230912 | 165400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 137 | 20230912 | 165300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 138 | 20230912 | 165200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 139 | 20230912 | 165100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 140 | 20230912 | 165000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 141 | 20230912 | 164900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 142 | 20230912 | 164800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 143 | 20230912 | 164700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 144 | 20230912 | 164600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 145 | 20230912 | 164500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 146 | 20230912 | 164400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 147 | 20230912 | 164300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 148 | 20230912 | 164200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 149 | 20230912 | 164100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 150 | 20230912 | 164000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 151 | 20230912 | 163900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 152 | 20230912 | 163800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 153 | 20230912 | 163700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 154 | 20230912 | 163600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 155 | 20230912 | 163500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 156 | 20230912 | 163400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 157 | 20230912 | 163300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 158 | 20230912 | 163200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 159 | 20230912 | 163100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 160 | 20230912 | 163000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 161 | 20230912 | 162900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 162 | 20230912 | 162800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 163 | 20230912 | 162700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 164 | 20230912 | 162600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 165 | 20230912 | 162500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 166 | 20230912 | 162400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 167 | 20230912 | 162300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 168 | 20230912 | 162200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 169 | 20230912 | 162100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 170 | 20230912 | 162000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 171 | 20230912 | 161900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 172 | 20230912 | 161800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 173 | 20230912 | 161700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 174 | 20230912 | 161600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 175 | 20230912 | 161500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 176 | 20230912 | 161400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 177 | 20230912 | 161300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 178 | 20230912 | 161200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 179 | 20230912 | 161100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 180 | 20230912 | 161000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 181 | 20230912 | 160900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 182 | 20230912 | 160800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 183 | 20230912 | 160700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 184 | 20230912 | 160600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 185 | 20230912 | 160500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 186 | 20230912 | 160400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 187 | 20230912 | 160300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 188 | 20230912 | 160200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 189 | 20230912 | 160100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 190 | 20230912 | 160000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 191 | 20230912 | 155900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 192 | 20230912 | 155800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 193 | 20230912 | 155700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 194 | 20230912 | 155600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 195 | 20230912 | 155500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 196 | 20230912 | 155400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 197 | 20230912 | 155300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 198 | 20230912 | 155200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 199 | 20230912 | 155100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 200 | 20230912 | 155000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 201 | 20230912 | 154900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 202 | 20230912 | 154800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 203 | 20230912 | 154700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 204 | 20230912 | 154600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 205 | 20230912 | 154500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 206 | 20230912 | 154400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 207 | 20230912 | 154300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 208 | 20230912 | 154200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 209 | 20230912 | 154100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 210 | 20230912 | 154000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 211 | 20230912 | 153900 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 212 | 20230912 | 153800 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 213 | 20230912 | 153700 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 214 | 20230912 | 153600 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 215 | 20230912 | 153500 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 216 | 20230912 | 153400 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 217 | 20230912 | 153300 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 218 | 20230912 | 153200 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 219 | 20230912 | 153100 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 220 | 20230912 | 153000 | 2290298470 | 14820 | 14820 | 14820 | 14820 | 981 |
| 221 | 20230912 | 152900 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 222 | 20230912 | 152800 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 223 | 20230912 | 152700 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 224 | 20230912 | 152600 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 225 | 20230912 | 152500 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 226 | 20230912 | 152400 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 227 | 20230912 | 152300 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 228 | 20230912 | 152200 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 229 | 20230912 | 152100 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 230 | 20230912 | 152000 | 2275760050 | 14830 | 14830 | 14830 | 14830 | 0 |
| 231 | 20230912 | 151900 | 2275760050 | 14830 | 14800 | 14830 | 14800 | 167 |
| 232 | 20230912 | 151800 | 2273287370 | 14830 | 14800 | 14830 | 14800 | 54 |
| 233 | 20230912 | 151700 | 2272488050 | 14800 | 14810 | 14810 | 14800 | 68 |
| 234 | 20230912 | 151600 | 2271481030 | 14830 | 14830 | 14850 | 14830 | 532 |
| 235 | 20230912 | 151500 | 2263589000 | 14870 | 14880 | 14880 | 14840 | 496 |
| 236 | 20230912 | 151400 | 2256215290 | 14880 | 14840 | 14890 | 14840 | 183 |
| 237 | 20230912 | 151300 | 2253494080 | 14840 | 14840 | 14840 | 14840 | 144 |
| 238 | 20230912 | 151200 | 2251357120 | 14830 | 14830 | 14830 | 14830 | 145 |
| 239 | 20230912 | 151100 | 2249206770 | 14890 | 14800 | 14890 | 14800 | 498 |
| 240 | 20230912 | 151000 | 2241816100 | 14880 | 14780 | 14880 | 14780 | 111 |
| 241 | 20230912 | 150900 | 2240165520 | 14880 | 14880 | 14890 | 14760 | 289 |
| 242 | 20230912 | 150800 | 2235872920 | 14810 | 14820 | 14820 | 14800 | 271 |
| 243 | 20230912 | 150700 | 2231860490 | 14820 | 14840 | 14890 | 14810 | 474 |
| 244 | 20230912 | 150600 | 2224828680 | 14830 | 14840 | 14840 | 14830 | 135 |
| 245 | 20230912 | 150500 | 2222825610 | 14840 | 14850 | 14850 | 14840 | 292 |
| 246 | 20230912 | 150400 | 2218490910 | 14900 | 14880 | 14900 | 14850 | 997 |
| 247 | 20230912 | 150300 | 2203666890 | 14900 | 14900 | 14900 | 14900 | 119 |
| 248 | 20230912 | 150200 | 2201893790 | 14920 | 14890 | 14920 | 14870 | 650 |
| 249 | 20230912 | 150100 | 2192210100 | 14890 | 14930 | 14930 | 14890 | 159 |
| 250 | 20230912 | 150000 | 2189837020 | 14940 | 14930 | 14940 | 14920 | 155 |
| 251 | 20230912 | 145900 | 2187522900 | 14930 | 14940 | 14940 | 14930 | 578 |
| 252 | 20230912 | 145800 | 2178891620 | 14930 | 14940 | 14940 | 14930 | 473 |
| 253 | 20230912 | 145700 | 2171828770 | 14940 | 14940 | 14940 | 14930 | 417 |
| 254 | 20230912 | 145600 | 2165600840 | 14930 | 14940 | 14950 | 14930 | 769 |
| 255 | 20230912 | 145500 | 2154112230 | 14950 | 14950 | 14950 | 14940 | 519 |
| 256 | 20230912 | 145400 | 2146354420 | 14950 | 14940 | 14950 | 14940 | 132 |
| 257 | 20230912 | 145300 | 2144382170 | 14940 | 14940 | 14940 | 14930 | 409 |
| 258 | 20230912 | 145200 | 2138272010 | 14940 | 14940 | 14940 | 14930 | 466 |
| 259 | 20230912 | 145100 | 2131310630 | 14940 | 14940 | 14940 | 14940 | 443 |
| 260 | 20230912 | 145000 | 2124692210 | 14930 | 14940 | 14940 | 14930 | 149 |
| 261 | 20230912 | 144900 | 2122466500 | 14940 | 14940 | 14940 | 14930 | 598 |
| 262 | 20230912 | 144800 | 2113532470 | 14940 | 14920 | 14940 | 14920 | 854 |
| 263 | 20230912 | 144700 | 2100783510 | 14920 | 14900 | 14920 | 14900 | 155 |
| 264 | 20230912 | 144600 | 2098471790 | 14910 | 14900 | 14920 | 14900 | 373 |
| 265 | 20230912 | 144500 | 2092909720 | 14920 | 14920 | 14920 | 14890 | 294 |
| 266 | 20230912 | 144400 | 2088525990 | 14900 | 14910 | 14930 | 14900 | 552 |
| 267 | 20230912 | 144300 | 2080294120 | 14910 | 14910 | 14930 | 14910 | 257 |
| 268 | 20230912 | 144200 | 2076460510 | 14940 | 14920 | 14940 | 14920 | 233 |
| 269 | 20230912 | 144100 | 2072982410 | 14940 | 14940 | 14940 | 14930 | 228 |
| 270 | 20230912 | 144000 | 2069576170 | 14940 | 14930 | 14940 | 14930 | 335 |
| 271 | 20230912 | 143900 | 2064572100 | 14940 | 14930 | 14940 | 14930 | 390 |
| 272 | 20230912 | 143800 | 2058747310 | 14920 | 14930 | 14930 | 14920 | 329 |
| 273 | 20230912 | 143700 | 2053836040 | 14920 | 14930 | 14940 | 14920 | 489 |
| 274 | 20230912 | 143600 | 2046535700 | 14930 | 14920 | 14930 | 14920 | 93 |
| 275 | 20230912 | 143500 | 2045147340 | 14930 | 14950 | 14950 | 14930 | 447 |
| 276 | 20230912 | 143400 | 2038470290 | 14940 | 14940 | 14950 | 14940 | 604 |
| 277 | 20230912 | 143300 | 2029446370 | 14950 | 14940 | 14950 | 14940 | 287 |
| 278 | 20230912 | 143200 | 2025157720 | 14950 | 14960 | 14960 | 14940 | 1508 |
| 279 | 20230912 | 143100 | 2002619000 | 14950 | 14950 | 14950 | 14950 | 193 |
| 280 | 20230912 | 143000 | 1999733650 | 14950 | 14940 | 14950 | 14940 | 358 |
| 281 | 20230912 | 142900 | 1994382630 | 14950 | 14950 | 14950 | 14940 | 217 |
| 282 | 20230912 | 142800 | 1991139720 | 14950 | 14930 | 14950 | 14930 | 396 |
| 283 | 20230912 | 142700 | 1985222760 | 14930 | 14930 | 14930 | 14920 | 342 |
| 284 | 20230912 | 142600 | 1980117500 | 14920 | 14930 | 14940 | 14920 | 252 |
| 285 | 20230912 | 142500 | 1976353340 | 14940 | 14940 | 14940 | 14920 | 493 |
| 286 | 20230912 | 142400 | 1968992190 | 14940 | 14940 | 14940 | 14930 | 352 |
| 287 | 20230912 | 142300 | 1963733600 | 14940 | 14920 | 14940 | 14920 | 220 |
| 288 | 20230912 | 142200 | 1960447200 | 14900 | 14910 | 14910 | 14900 | 501 |
| 289 | 20230912 | 142100 | 1952977860 | 14910 | 14910 | 14910 | 14900 | 433 |
| 290 | 20230912 | 142000 | 1946523380 | 14910 | 14910 | 14910 | 14910 | 304 |
| 291 | 20230912 | 141900 | 1941990740 | 14910 | 14930 | 14930 | 14910 | 606 |
| 292 | 20230912 | 141800 | 1932949830 | 14910 | 14930 | 14930 | 14910 | 433 |
| 293 | 20230912 | 141700 | 1926488470 | 14930 | 14920 | 14940 | 14910 | 490 |
| 294 | 20230912 | 141600 | 1919173570 | 14940 | 14940 | 14950 | 14930 | 689 |
| 295 | 20230912 | 141500 | 1908880540 | 14940 | 14930 | 14950 | 14930 | 490 |
| 296 | 20230912 | 141400 | 1901557260 | 14940 | 14910 | 14940 | 14910 | 693 |
| 297 | 20230912 | 141300 | 1891213020 | 14910 | 14930 | 14930 | 14910 | 396 |
| 298 | 20230912 | 141200 | 1885303660 | 14920 | 14900 | 14930 | 14900 | 401 |
| 299 | 20230912 | 141100 | 1879321950 | 14910 | 14900 | 14920 | 14890 | 406 |
| 300 | 20230912 | 141000 | 1873269570 | 14910 | 14900 | 14920 | 14900 | 538 |
| 301 | 20230912 | 140900 | 1865249460 | 14930 | 14880 | 14930 | 14880 | 389 |
| 302 | 20230912 | 140800 | 1859449610 | 14890 | 14890 | 14890 | 14890 | 229 |
| 303 | 20230912 | 140700 | 1856039800 | 14890 | 14890 | 14900 | 14890 | 424 |
| 304 | 20230912 | 140600 | 1849724050 | 14890 | 14900 | 14900 | 14890 | 340 |
| 305 | 20230912 | 140500 | 1844659530 | 14900 | 14880 | 14900 | 14880 | 340 |
| 306 | 20230912 | 140400 | 1839596800 | 14880 | 14880 | 14880 | 14810 | 98 |
| 307 | 20230912 | 140300 | 1838138630 | 14880 | 14900 | 14900 | 14800 | 1625 |
| 308 | 20230912 | 140200 | 1814060040 | 14890 | 14890 | 14900 | 14820 | 391 |
| 309 | 20230912 | 140100 | 1808245760 | 14900 | 14890 | 14900 | 14880 | 328 |
| 310 | 20230912 | 140000 | 1803360470 | 14900 | 14820 | 14900 | 14810 | 372 |
| 311 | 20230912 | 135900 | 1797834150 | 14820 | 14830 | 14890 | 14820 | 515 |
| 312 | 20230912 | 135800 | 1790192300 | 14900 | 14850 | 14910 | 14830 | 505 |
| 313 | 20230912 | 135700 | 1782676000 | 14900 | 14880 | 14900 | 14820 | 535 |
| 314 | 20230912 | 135600 | 1774729910 | 14880 | 14870 | 14890 | 14870 | 329 |
| 315 | 20230912 | 135500 | 1769832060 | 14850 | 14840 | 14850 | 14820 | 244 |
| 316 | 20230912 | 135400 | 1766213170 | 14850 | 14890 | 14910 | 14850 | 821 |
| 317 | 20230912 | 135300 | 1754000430 | 14900 | 14910 | 14910 | 14880 | 765 |
| 318 | 20230912 | 135200 | 1742606080 | 14930 | 14940 | 14940 | 14900 | 645 |
| 319 | 20230912 | 135100 | 1732980420 | 14940 | 14910 | 14940 | 14900 | 285 |
| 320 | 20230912 | 135000 | 1728730500 | 14910 | 14920 | 14920 | 14910 | 441 |
| 321 | 20230912 | 134900 | 1722151880 | 14910 | 14910 | 14910 | 14900 | 302 |
| 322 | 20230912 | 134800 | 1717649870 | 14910 | 14930 | 14930 | 14900 | 790 |
| 323 | 20230912 | 134700 | 1705872230 | 14920 | 14940 | 14940 | 14920 | 38 |
| 324 | 20230912 | 134600 | 1705305020 | 14930 | 14950 | 14950 | 14930 | 527 |
| 325 | 20230912 | 134500 | 1697431860 | 14940 | 14950 | 14950 | 14940 | 154 |
| 326 | 20230912 | 134400 | 1695129990 | 14950 | 14960 | 14960 | 14940 | 501 |
| 327 | 20230912 | 134300 | 1687638970 | 14960 | 15000 | 15000 | 14960 | 1729 |
| 328 | 20230912 | 134200 | 1661758450 | 15000 | 15000 | 15010 | 14990 | 1049 |
| 329 | 20230912 | 134100 | 1646020050 | 15020 | 15030 | 15040 | 15000 | 237 |
| 330 | 20230912 | 134000 | 1642460270 | 15040 | 15020 | 15050 | 15020 | 694 |
| 331 | 20230912 | 133900 | 1632023050 | 15030 | 15010 | 15040 | 15010 | 804 |
| 332 | 20230912 | 133800 | 1619943490 | 15020 | 15010 | 15020 | 15010 | 87 |
| 333 | 20230912 | 133700 | 1618637520 | 15010 | 15000 | 15010 | 15000 | 425 |
| 334 | 20230912 | 133600 | 1612260830 | 14990 | 15000 | 15000 | 14990 | 271 |
| 335 | 20230912 | 133500 | 1608196230 | 15000 | 14970 | 15000 | 14970 | 2035 |
| 336 | 20230912 | 133400 | 1577680450 | 14990 | 14960 | 14990 | 14960 | 2983 |
| 337 | 20230912 | 133300 | 1533001970 | 14960 | 14970 | 14970 | 14950 | 477 |
| 338 | 20230912 | 133200 | 1525866190 | 14960 | 14960 | 14960 | 14960 | 190 |
| 339 | 20230912 | 133100 | 1523023790 | 14970 | 14960 | 14970 | 14960 | 479 |
| 340 | 20230912 | 133000 | 1515853640 | 14970 | 14950 | 14970 | 14950 | 427 |
| 341 | 20230912 | 132900 | 1509464100 | 14960 | 14960 | 14960 | 14960 | 118 |
| 342 | 20230912 | 132800 | 1507698820 | 14970 | 14960 | 14970 | 14960 | 470 |
| 343 | 20230912 | 132700 | 1500666300 | 14960 | 14960 | 14970 | 14960 | 641 |
| 344 | 20230912 | 132600 | 1491076640 | 14960 | 14950 | 14970 | 14950 | 164 |
| 345 | 20230912 | 132500 | 1488623460 | 14950 | 14930 | 14950 | 14930 | 149 |
| 346 | 20230912 | 132400 | 1486397360 | 14930 | 14950 | 14950 | 14930 | 780 |
| 347 | 20230912 | 132300 | 1474742000 | 14950 | 14950 | 14950 | 14940 | 221 |
| 348 | 20230912 | 132200 | 1471438100 | 14940 | 14940 | 14940 | 14930 | 1292 |
| 349 | 20230912 | 132100 | 1452137640 | 14930 | 14930 | 14930 | 14930 | 693 |
| 350 | 20230912 | 132000 | 1441791150 | 14930 | 14940 | 14970 | 14930 | 2039 |
| 351 | 20230912 | 131900 | 1411277570 | 14940 | 14930 | 14950 | 14920 | 274 |
| 352 | 20230912 | 131800 | 1407186190 | 14920 | 14950 | 14950 | 14920 | 110 |
| 353 | 20230912 | 131700 | 1405542620 | 14950 | 14880 | 14950 | 14870 | 310 |
| 354 | 20230912 | 131600 | 1400918630 | 14880 | 14870 | 14880 | 14870 | 103 |
| 355 | 20230912 | 131500 | 1399386990 | 14980 | 14980 | 14980 | 14830 | 3067 |
| 356 | 20230912 | 131400 | 1353550340 | 14980 | 14930 | 14980 | 14930 | 1960 |
| 357 | 20230912 | 131300 | 1324228960 | 14930 | 14890 | 14930 | 14890 | 689 |
| 358 | 20230912 | 131200 | 1313951630 | 14900 | 14870 | 14900 | 14870 | 1927 |
| 359 | 20230912 | 131100 | 1285258260 | 14870 | 14840 | 14870 | 14840 | 1093 |
| 360 | 20230912 | 131000 | 1269019030 | 14840 | 14850 | 14850 | 14840 | 345 |
| 361 | 20230912 | 130900 | 1263898990 | 14840 | 14840 | 14850 | 14830 | 746 |
| 362 | 20230912 | 130800 | 1252830350 | 14840 | 14790 | 14840 | 14790 | 3263 |
| 363 | 20230912 | 130700 | 1204515870 | 14780 | 14760 | 14780 | 14760 | 1710 |
| 364 | 20230912 | 130600 | 1179251450 | 14760 | 14760 | 14760 | 14760 | 104 |
| 365 | 20230912 | 130500 | 1177716410 | 14760 | 14760 | 14760 | 14760 | 249 |
| 366 | 20230912 | 130400 | 1174041170 | 14760 | 14760 | 14760 | 14750 | 159 |
| 367 | 20230912 | 130300 | 1171695210 | 14760 | 14760 | 14760 | 14760 | 9 |
| 368 | 20230912 | 130200 | 1171562370 | 14750 | 14750 | 14750 | 14750 | 5 |
| 369 | 20230912 | 130100 | 1171488620 | 14760 | 14750 | 14760 | 14750 | 24 |
| 370 | 20230912 | 130000 | 1171134610 | 14750 | 14760 | 14760 | 14750 | 199 |
| 371 | 20230912 | 125900 | 1168199350 | 14760 | 14750 | 14760 | 14750 | 134 |
| 372 | 20230912 | 125800 | 1166222510 | 14760 | 14750 | 14760 | 14750 | 93 |
| 373 | 20230912 | 125700 | 1164850680 | 14750 | 14750 | 14750 | 14750 | 149 |
| 374 | 20230912 | 125600 | 1162652930 | 14760 | 14760 | 14760 | 14750 | 294 |
| 375 | 20230912 | 125500 | 1158315590 | 14760 | 14760 | 14760 | 14760 | 113 |
| 376 | 20230912 | 125400 | 1156647710 | 14760 | 14760 | 14760 | 14760 | 371 |
| 377 | 20230912 | 125300 | 1151171750 | 14760 | 14750 | 14760 | 14750 | 25 |
| 378 | 20230912 | 125200 | 1150802850 | 14760 | 14760 | 14760 | 14760 | 53 |
| 379 | 20230912 | 125100 | 1150020570 | 14760 | 14750 | 14760 | 14750 | 216 |
| 380 | 20230912 | 125000 | 1146834520 | 14750 | 14750 | 14760 | 14750 | 115 |
| 381 | 20230912 | 124900 | 1145137320 | 14750 | 14750 | 14750 | 14750 | 35 |
| 382 | 20230912 | 124800 | 1144621070 | 14760 | 14760 | 14760 | 14760 | 13 |
| 383 | 20230912 | 124700 | 1144429190 | 14750 | 14750 | 14760 | 14750 | 62 |
| 384 | 20230912 | 124600 | 1143514680 | 14750 | 14750 | 14750 | 14750 | 100 |
| 385 | 20230912 | 124500 | 1142039680 | 14760 | 14760 | 14760 | 14760 | 9 |
| 386 | 20230912 | 124400 | 1141906840 | 14760 | 14750 | 14760 | 14750 | 88 |
| 387 | 20230912 | 124300 | 1140608730 | 14750 | 14750 | 14750 | 14750 | 0 |
| 388 | 20230912 | 124200 | 1140608730 | 14750 | 14750 | 14750 | 14750 | 205 |
| 389 | 20230912 | 124100 | 1137584980 | 14750 | 14680 | 14750 | 14680 | 1997 |
| 390 | 20230912 | 124000 | 1108256390 | 14670 | 14670 | 14670 | 14670 | 1241 |
| 391 | 20230912 | 123900 | 1090050920 | 14670 | 14670 | 14670 | 14670 | 96 |
| 392 | 20230912 | 123800 | 1088642600 | 14670 | 14670 | 14670 | 14670 | 75 |
| 393 | 20230912 | 123700 | 1087542350 | 14670 | 14670 | 14670 | 14660 | 32 |
| 394 | 20230912 | 123600 | 1087072970 | 14670 | 14630 | 14670 | 14630 | 506 |
| 395 | 20230912 | 123500 | 1079661970 | 14630 | 14640 | 14640 | 14630 | 23 |
| 396 | 20230912 | 123400 | 1079325320 | 14630 | 14630 | 14640 | 14630 | 46 |
| 397 | 20230912 | 123300 | 1078652250 | 14630 | 14630 | 14640 | 14630 | 85 |
| 398 | 20230912 | 123200 | 1077407890 | 14630 | 14630 | 14630 | 14630 | 1 |
| 399 | 20230912 | 123100 | 1077393260 | 14640 | 14630 | 14640 | 14630 | 30 |
| 400 | 20230912 | 123000 | 1076954080 | 14640 | 14630 | 14640 | 14630 | 3 |
| 401 | 20230912 | 122900 | 1076910180 | 14620 | 14630 | 14630 | 14620 | 71 |
| 402 | 20230912 | 122800 | 1075871650 | 14620 | 14620 | 14620 | 14620 | 1 |
| 403 | 20230912 | 122700 | 1075857030 | 14620 | 14610 | 14620 | 14610 | 29 |
| 404 | 20230912 | 122600 | 1075433110 | 14620 | 14610 | 14620 | 14610 | 17 |
| 405 | 20230912 | 122500 | 1075184650 | 14610 | 14600 | 14610 | 14600 | 149 |
| 406 | 20230912 | 122400 | 1073007790 | 14600 | 14610 | 14610 | 14600 | 63 |
| 407 | 20230912 | 122300 | 1072087390 | 14620 | 14620 | 14620 | 14620 | 20 |
| 408 | 20230912 | 122200 | 1071794990 | 14630 | 14630 | 14630 | 14630 | 8 |
| 409 | 20230912 | 122100 | 1071677950 | 14610 | 14620 | 14620 | 14610 | 50 |
| 410 | 20230912 | 122000 | 1070947170 | 14610 | 14620 | 14620 | 14610 | 179 |
| 411 | 20230912 | 121900 | 1068331010 | 14620 | 14620 | 14620 | 14620 | 30 |
| 412 | 20230912 | 121800 | 1067892410 | 14610 | 14610 | 14610 | 14610 | 60 |
| 413 | 20230912 | 121700 | 1067015810 | 14620 | 14640 | 14650 | 14620 | 765 |
| 414 | 20230912 | 121600 | 1055823540 | 14650 | 14650 | 14650 | 14650 | 72 |
| 415 | 20230912 | 121500 | 1054768740 | 14630 | 14630 | 14630 | 14630 | 4 |
| 416 | 20230912 | 121400 | 1054710220 | 14640 | 14640 | 14650 | 14640 | 98 |
| 417 | 20230912 | 121300 | 1053275410 | 14640 | 14640 | 14640 | 14640 | 18 |
| 418 | 20230912 | 121200 | 1053011890 | 14630 | 14650 | 14650 | 14630 | 450 |
| 419 | 20230912 | 121100 | 1046425390 | 14650 | 14650 | 14660 | 14650 | 54 |
| 420 | 20230912 | 121000 | 1045634200 | 14650 | 14650 | 14650 | 14650 | 42 |
| 421 | 20230912 | 120900 | 1045018900 | 14650 | 14650 | 14650 | 14650 | 9 |
| 422 | 20230912 | 120800 | 1044887050 | 14660 | 14650 | 14660 | 14640 | 42 |
| 423 | 20230912 | 120700 | 1044271970 | 14640 | 14640 | 14640 | 14640 | 50 |
| 424 | 20230912 | 120600 | 1043539970 | 14670 | 14630 | 14670 | 14630 | 308 |
| 425 | 20230912 | 120500 | 1039033230 | 14630 | 14650 | 14650 | 14630 | 1078 |
| 426 | 20230912 | 120400 | 1023249910 | 14660 | 14650 | 14660 | 14650 | 90 |
| 427 | 20230912 | 120300 | 1021930630 | 14650 | 14670 | 14670 | 14650 | 252 |
| 428 | 20230912 | 120200 | 1018236310 | 14670 | 14670 | 14670 | 14670 | 9 |
| 429 | 20230912 | 120100 | 1018104280 | 14670 | 14670 | 14670 | 14670 | 17 |
| 430 | 20230912 | 120000 | 1017854890 | 14670 | 14670 | 14670 | 14670 | 151 |
| 431 | 20230912 | 115900 | 1015639720 | 14670 | 14670 | 14670 | 14670 | 100 |
| 432 | 20230912 | 115800 | 1014172720 | 14670 | 14670 | 14670 | 14670 | 82 |
| 433 | 20230912 | 115700 | 1012969780 | 14660 | 14660 | 14660 | 14660 | 50 |
| 434 | 20230912 | 115600 | 1012236780 | 14670 | 14670 | 14670 | 14670 | 9 |
| 435 | 20230912 | 115500 | 1012104750 | 14670 | 14660 | 14670 | 14660 | 178 |
| 436 | 20230912 | 115400 | 1009494890 | 14660 | 14670 | 14670 | 14660 | 115 |
| 437 | 20230912 | 115300 | 1007808240 | 14670 | 14670 | 14670 | 14670 | 17 |
| 438 | 20230912 | 115200 | 1007558850 | 14670 | 14670 | 14670 | 14670 | 78 |
| 439 | 20230912 | 115100 | 1006414590 | 14670 | 14670 | 14670 | 14670 | 0 |
| 440 | 20230912 | 115000 | 1006414590 | 14670 | 14670 | 14670 | 14670 | 8 |
| 441 | 20230912 | 114900 | 1006297230 | 14670 | 14670 | 14670 | 14670 | 9 |
| 442 | 20230912 | 114800 | 1006165200 | 14660 | 14670 | 14670 | 14660 | 91 |
| 443 | 20230912 | 114700 | 1004831130 | 14670 | 14670 | 14670 | 14670 | 95 |
| 444 | 20230912 | 114600 | 1003437480 | 14670 | 14670 | 14670 | 14670 | 10 |
| 445 | 20230912 | 114500 | 1003290780 | 14670 | 14670 | 14670 | 14670 | 26 |
| 446 | 20230912 | 114400 | 1002909360 | 14670 | 14660 | 14670 | 14650 | 190 |
| 447 | 20230912 | 114300 | 1000124590 | 14660 | 14660 | 14660 | 14660 | 19 |
| 448 | 20230912 | 114200 | 999846050 | 14660 | 14660 | 14660 | 14660 | 18 |
| 449 | 20230912 | 114100 | 999582170 | 14650 | 14660 | 14660 | 14650 | 82 |
| 450 | 20230912 | 114000 | 998380150 | 14660 | 14650 | 14660 | 14650 | 13 |
| 451 | 20230912 | 113900 | 998189610 | 14650 | 14650 | 14660 | 14650 | 14 |
| 452 | 20230912 | 113800 | 997984420 | 14650 | 14650 | 14650 | 14640 | 105 |
| 453 | 20230912 | 113700 | 996446230 | 14650 | 14660 | 14660 | 14650 | 22 |
| 454 | 20230912 | 113600 | 996123830 | 14660 | 14660 | 14660 | 14660 | 27 |
| 455 | 20230912 | 113500 | 995728010 | 14660 | 14670 | 14670 | 14660 | 314 |
| 456 | 20230912 | 113400 | 991124680 | 14670 | 14670 | 14670 | 14670 | 28 |
| 457 | 20230912 | 113300 | 990713920 | 14670 | 14670 | 14670 | 14670 | 18 |
| 458 | 20230912 | 113200 | 990449860 | 14670 | 14670 | 14670 | 14660 | 30 |
| 459 | 20230912 | 113100 | 990009880 | 14670 | 14670 | 14670 | 14670 | 387 |
| 460 | 20230912 | 113000 | 984332590 | 14670 | 14670 | 14670 | 14670 | 236 |
| 461 | 20230912 | 112900 | 980870470 | 14650 | 14650 | 14650 | 14650 | 22 |
| 462 | 20230912 | 112800 | 980548170 | 14660 | 14650 | 14660 | 14640 | 494 |
| 463 | 20230912 | 112700 | 973311230 | 14660 | 14660 | 14660 | 14660 | 43 |
| 464 | 20230912 | 112600 | 972680850 | 14660 | 14660 | 14660 | 14660 | 0 |
| 465 | 20230912 | 112500 | 972680850 | 14660 | 14660 | 14660 | 14650 | 150 |
| 466 | 20230912 | 112400 | 970481930 | 14670 | 14670 | 14670 | 14670 | 84 |
| 467 | 20230912 | 112300 | 969249650 | 14670 | 14660 | 14670 | 14660 | 17 |
| 468 | 20230912 | 112200 | 969000300 | 14670 | 14670 | 14670 | 14670 | 0 |
| 469 | 20230912 | 112100 | 969000300 | 14670 | 14690 | 14690 | 14670 | 133 |
| 470 | 20230912 | 112000 | 967048410 | 14680 | 14680 | 14680 | 14680 | 3 |
| 471 | 20230912 | 111900 | 967004370 | 14630 | 14630 | 14630 | 14630 | 0 |
| 472 | 20230912 | 111800 | 967004370 | 14630 | 14640 | 14640 | 14630 | 200 |
| 473 | 20230912 | 111700 | 964078180 | 14630 | 14630 | 14630 | 14630 | 0 |
| 474 | 20230912 | 111600 | 964078180 | 14630 | 14640 | 14640 | 14630 | 152 |
| 475 | 20230912 | 111500 | 961853460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 476 | 20230912 | 111400 | 961853460 | 14630 | 14620 | 14630 | 14620 | 562 |
| 477 | 20230912 | 111300 | 953631650 | 14630 | 14630 | 14630 | 14630 | 5 |
| 478 | 20230912 | 111200 | 953558500 | 14630 | 14630 | 14630 | 14630 | 352 |
| 479 | 20230912 | 111100 | 948408740 | 14620 | 14620 | 14620 | 14620 | 127 |
| 480 | 20230912 | 111000 | 946552000 | 14630 | 14630 | 14630 | 14630 | 1 |
| 481 | 20230912 | 110900 | 946537370 | 14630 | 14630 | 14630 | 14630 | 10 |
| 482 | 20230912 | 110800 | 946391070 | 14630 | 14640 | 14640 | 14630 | 124 |
| 483 | 20230912 | 110700 | 944575910 | 14630 | 14630 | 14630 | 14630 | 267 |
| 484 | 20230912 | 110600 | 940669700 | 14630 | 14630 | 14630 | 14630 | 86 |
| 485 | 20230912 | 110500 | 939411520 | 14630 | 14630 | 14630 | 14630 | 0 |
| 486 | 20230912 | 110400 | 939411520 | 14630 | 14630 | 14630 | 14630 | 0 |
| 487 | 20230912 | 110300 | 939411520 | 14630 | 14620 | 14630 | 14590 | 149 |
| 488 | 20230912 | 110200 | 937235440 | 14610 | 14620 | 14630 | 14610 | 1268 |
| 489 | 20230912 | 110100 | 918696950 | 14630 | 14650 | 14650 | 14630 | 195 |
| 490 | 20230912 | 110000 | 915843260 | 14650 | 14710 | 14710 | 14650 | 423 |
| 491 | 20230912 | 105900 | 909645230 | 14710 | 14650 | 14710 | 14650 | 23 |
| 492 | 20230912 | 105800 | 909308160 | 14660 | 14660 | 14660 | 14660 | 0 |
| 493 | 20230912 | 105700 | 909308160 | 14660 | 14660 | 14660 | 14660 | 0 |
| 494 | 20230912 | 105600 | 909308160 | 14660 | 14660 | 14660 | 14660 | 158 |
| 495 | 20230912 | 105500 | 906991880 | 14650 | 14650 | 14650 | 14650 | 0 |
| 496 | 20230912 | 105400 | 906991880 | 14650 | 14730 | 14730 | 14650 | 18 |
| 497 | 20230912 | 105300 | 906726890 | 14630 | 14770 | 14770 | 14630 | 1008 |
| 498 | 20230912 | 105200 | 891927590 | 14770 | 14770 | 14770 | 14770 | 14 |
| 499 | 20230912 | 105100 | 891720810 | 14770 | 14770 | 14770 | 14770 | 15 |
| 500 | 20230912 | 105000 | 891499260 | 14730 | 14780 | 14780 | 14730 | 52 |
| 501 | 20230912 | 104900 | 890733000 | 14780 | 14780 | 14780 | 14700 | 240 |
| 502 | 20230912 | 104800 | 887194030 | 14780 | 14780 | 14780 | 14770 | 566 |
| 503 | 20230912 | 104700 | 878828900 | 14770 | 14800 | 14800 | 14770 | 244 |
| 504 | 20230912 | 104600 | 875222150 | 14800 | 14830 | 14830 | 14800 | 760 |
| 505 | 20230912 | 104500 | 863965150 | 14830 | 14810 | 14830 | 14810 | 384 |
| 506 | 20230912 | 104400 | 858275650 | 14810 | 14770 | 14820 | 14770 | 523 |
| 507 | 20230912 | 104300 | 850545000 | 14790 | 14810 | 14820 | 14790 | 2674 |
| 508 | 20230912 | 104200 | 810968810 | 14810 | 14710 | 14820 | 14710 | 3268 |
| 509 | 20230912 | 104100 | 762695790 | 14700 | 14640 | 14700 | 14640 | 6762 |
| 510 | 20230912 | 104000 | 663414050 | 14640 | 14640 | 14640 | 14640 | 24 |
| 511 | 20230912 | 103900 | 663062690 | 14640 | 14640 | 14640 | 14640 | 33 |
| 512 | 20230912 | 103800 | 662579570 | 14640 | 14640 | 14640 | 14640 | 31 |
| 513 | 20230912 | 103700 | 662125730 | 14640 | 14610 | 14640 | 14600 | 1180 |
| 514 | 20230912 | 103600 | 644886880 | 14610 | 14610 | 14610 | 14610 | 107 |
| 515 | 20230912 | 103500 | 643323610 | 14610 | 14630 | 14630 | 14610 | 98 |
| 516 | 20230912 | 103400 | 641890390 | 14630 | 14620 | 14630 | 14600 | 873 |
| 517 | 20230912 | 103300 | 629140000 | 14640 | 14630 | 14640 | 14630 | 77 |
| 518 | 20230912 | 103200 | 628013430 | 14630 | 14630 | 14630 | 14610 | 103 |
| 519 | 20230912 | 103100 | 626508140 | 14620 | 14580 | 14620 | 14580 | 144 |
| 520 | 20230912 | 103000 | 624407440 | 14580 | 14580 | 14580 | 14580 | 31 |
| 521 | 20230912 | 102900 | 623955460 | 14580 | 14580 | 14580 | 14580 | 43 |
| 522 | 20230912 | 102800 | 623328520 | 14580 | 14580 | 14580 | 14580 | 38 |
| 523 | 20230912 | 102700 | 622774480 | 14580 | 14580 | 14580 | 14550 | 199 |
| 524 | 20230912 | 102600 | 619876060 | 14580 | 14580 | 14580 | 14580 | 163 |
| 525 | 20230912 | 102500 | 617499520 | 14580 | 14580 | 14580 | 14580 | 13 |
| 526 | 20230912 | 102400 | 617309980 | 14580 | 14580 | 14580 | 14570 | 88 |
| 527 | 20230912 | 102300 | 616027650 | 14580 | 14580 | 14580 | 14570 | 12 |
| 528 | 20230912 | 102200 | 615852700 | 14580 | 14580 | 14580 | 14580 | 2 |
| 529 | 20230912 | 102100 | 615823540 | 14580 | 14580 | 14580 | 14580 | 27 |
| 530 | 20230912 | 102000 | 615429880 | 14570 | 14570 | 14570 | 14570 | 151 |
| 531 | 20230912 | 101900 | 613229810 | 14570 | 14570 | 14570 | 14570 | 2 |
| 532 | 20230912 | 101800 | 613200670 | 14570 | 14570 | 14570 | 14570 | 0 |
| 533 | 20230912 | 101700 | 613200670 | 14570 | 14570 | 14570 | 14570 | 3 |
| 534 | 20230912 | 101600 | 613156960 | 14540 | 14550 | 14550 | 14540 | 2 |
| 535 | 20230912 | 101500 | 613127870 | 14540 | 14540 | 14540 | 14540 | 0 |
| 536 | 20230912 | 101400 | 613127870 | 14540 | 14540 | 14540 | 14540 | 0 |
| 537 | 20230912 | 101300 | 613127870 | 14540 | 14540 | 14540 | 14540 | 116 |
| 538 | 20230912 | 101200 | 611441230 | 14540 | 14540 | 14540 | 14540 | 1 |
| 539 | 20230912 | 101100 | 611426690 | 14530 | 14530 | 14530 | 14530 | 24 |
| 540 | 20230912 | 101000 | 611077970 | 14530 | 14530 | 14530 | 14530 | 88 |
| 541 | 20230912 | 100900 | 609799330 | 14510 | 14510 | 14510 | 14510 | 100 |
| 542 | 20230912 | 100800 | 608348330 | 14510 | 14520 | 14520 | 14510 | 1055 |
| 543 | 20230912 | 100700 | 593033440 | 14520 | 14520 | 14530 | 14520 | 128 |
| 544 | 20230912 | 100600 | 591174780 | 14530 | 14530 | 14530 | 14530 | 20 |
| 545 | 20230912 | 100500 | 590884180 | 14540 | 14540 | 14540 | 14530 | 186 |
| 546 | 20230912 | 100400 | 588180590 | 14530 | 14530 | 14570 | 14530 | 598 |
| 547 | 20230912 | 100300 | 579489370 | 14530 | 14540 | 14540 | 14530 | 212 |
| 548 | 20230912 | 100200 | 576407790 | 14540 | 14540 | 14540 | 14540 | 0 |
| 549 | 20230912 | 100100 | 576407790 | 14540 | 14540 | 14540 | 14540 | 145 |
| 550 | 20230912 | 100000 | 574299490 | 14540 | 14570 | 14570 | 14540 | 7 |
| 551 | 20230912 | 095900 | 574197680 | 14530 | 14550 | 14550 | 14530 | 1621 |
| 552 | 20230912 | 095800 | 550616160 | 14570 | 14560 | 14570 | 14550 | 52 |
| 553 | 20230912 | 095700 | 549859230 | 14560 | 14560 | 14560 | 14560 | 20 |
| 554 | 20230912 | 095600 | 549568030 | 14580 | 14550 | 14580 | 14550 | 22 |
| 555 | 20230912 | 095500 | 549247870 | 14550 | 14550 | 14550 | 14550 | 10 |
| 556 | 20230912 | 095400 | 549102370 | 14590 | 14590 | 14590 | 14590 | 0 |
| 557 | 20230912 | 095300 | 549102370 | 14590 | 14590 | 14590 | 14590 | 2 |
| 558 | 20230912 | 095200 | 549073190 | 14550 | 14590 | 14590 | 14550 | 1207 |
| 559 | 20230912 | 095100 | 531510240 | 14560 | 14560 | 14590 | 14560 | 184 |
| 560 | 20230912 | 095000 | 528831170 | 14560 | 14560 | 14560 | 14560 | 232 |
| 561 | 20230912 | 094900 | 525453250 | 14600 | 14600 | 14600 | 14600 | 1 |
| 562 | 20230912 | 094800 | 525438650 | 14580 | 14590 | 14600 | 14560 | 281 |
| 563 | 20230912 | 094700 | 521345540 | 14610 | 14610 | 14610 | 14610 | 30 |
| 564 | 20230912 | 094600 | 520907240 | 14600 | 14610 | 14610 | 14600 | 1782 |
| 565 | 20230912 | 094500 | 494882600 | 14610 | 14630 | 14630 | 14610 | 493 |
| 566 | 20230912 | 094400 | 487672820 | 14660 | 14630 | 14660 | 14630 | 30 |
| 567 | 20230912 | 094300 | 487233650 | 14630 | 14610 | 14630 | 14610 | 390 |
| 568 | 20230912 | 094200 | 481535190 | 14610 | 14600 | 14610 | 14590 | 177 |
| 569 | 20230912 | 094100 | 478950410 | 14600 | 14550 | 14600 | 14540 | 28 |
| 570 | 20230912 | 094000 | 478542970 | 14600 | 14540 | 14600 | 14540 | 160 |
| 571 | 20230912 | 093900 | 476216510 | 14530 | 14590 | 14590 | 14530 | 540 |
| 572 | 20230912 | 093800 | 468364310 | 14590 | 14520 | 14590 | 14520 | 74 |
| 573 | 20230912 | 093700 | 467287100 | 14520 | 14540 | 14550 | 14520 | 471 |
| 574 | 20230912 | 093600 | 460440340 | 14550 | 14550 | 14550 | 14550 | 19 |
| 575 | 20230912 | 093500 | 460163890 | 14550 | 14550 | 14550 | 14550 | 5 |
| 576 | 20230912 | 093400 | 460091140 | 14570 | 14510 | 14570 | 14510 | 1550 |
| 577 | 20230912 | 093300 | 437566630 | 14510 | 14490 | 14510 | 14480 | 231 |
| 578 | 20230912 | 093200 | 434217290 | 14490 | 14510 | 14510 | 14490 | 1195 |
| 579 | 20230912 | 093100 | 416890630 | 14530 | 14520 | 14530 | 14500 | 2253 |
| 580 | 20230912 | 093000 | 384208610 | 14530 | 14520 | 14530 | 14520 | 642 |
| 581 | 20230912 | 092900 | 374881270 | 14520 | 14530 | 14530 | 14520 | 182 |
| 582 | 20230912 | 092800 | 372237810 | 14540 | 14570 | 14570 | 14540 | 2158 |
| 583 | 20230912 | 092700 | 340835350 | 14600 | 14560 | 14600 | 14560 | 78 |
| 584 | 20230912 | 092600 | 339699270 | 14600 | 14560 | 14600 | 14560 | 187 |
| 585 | 20230912 | 092500 | 336976470 | 14560 | 14560 | 14560 | 14560 | 8 |
| 586 | 20230912 | 092400 | 336859990 | 14560 | 14550 | 14560 | 14550 | 133 |
| 587 | 20230912 | 092300 | 334924040 | 14550 | 14550 | 14620 | 14550 | 2075 |
| 588 | 20230912 | 092200 | 304731650 | 14550 | 14630 | 14630 | 14550 | 3574 |
| 589 | 20230912 | 092100 | 252529540 | 14630 | 14680 | 14680 | 14630 | 4507 |
| 590 | 20230912 | 092000 | 186438890 | 14680 | 14680 | 14680 | 14680 | 45 |
| 591 | 20230912 | 091900 | 185778290 | 14680 | 14680 | 14690 | 14670 | 1173 |
| 592 | 20230912 | 091800 | 168561230 | 14710 | 14710 | 14710 | 14710 | 2 |
| 593 | 20230912 | 091700 | 168531810 | 14720 | 14680 | 14720 | 14680 | 210 |
| 594 | 20230912 | 091600 | 165443960 | 14680 | 14680 | 14680 | 14680 | 380 |
| 595 | 20230912 | 091500 | 159865560 | 14680 | 14680 | 14680 | 14670 | 300 |
| 596 | 20230912 | 091400 | 155463420 | 14680 | 14700 | 14700 | 14680 | 223 |
| 597 | 20230912 | 091300 | 152187050 | 14730 | 14730 | 14730 | 14730 | 12 |
| 598 | 20230912 | 091200 | 152010290 | 14680 | 14740 | 14740 | 14680 | 32 |
| 599 | 20230912 | 091100 | 151540400 | 14760 | 14660 | 14760 | 14660 | 45 |
| 600 | 20230912 | 091000 | 150880600 | 14660 | 14770 | 14770 | 14660 | 156 |
| 601 | 20230912 | 090900 | 148578330 | 14770 | 14730 | 14770 | 14730 | 1067 |
| 602 | 20230912 | 090800 | 132824280 | 14730 | 14710 | 14730 | 14710 | 743 |
| 603 | 20230912 | 090700 | 121890280 | 14710 | 14640 | 14710 | 14640 | 302 |
| 604 | 20230912 | 090600 | 117468930 | 14630 | 14680 | 14760 | 14630 | 4313 |
| 605 | 20230912 | 090500 | 54242560 | 14700 | 14680 | 14700 | 14680 | 242 |
| 606 | 20230912 | 090400 | 50689980 | 14680 | 14700 | 14700 | 14680 | 364 |
| 607 | 20230912 | 090300 | 45344240 | 14700 | 14680 | 14700 | 14680 | 1092 |
| 608 | 20230912 | 090200 | 29297660 | 14680 | 14760 | 14770 | 14680 | 501 |
| 609 | 20230912 | 090100 | 21934690 | 14770 | 14680 | 14770 | 14680 | 138 |
| 610 | 20230912 | 090000 | 19900710 | 14680 | 14630 | 14680 | 14630 | 1360 |