32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 3 | 20230920 | 190700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 4 | 20230920 | 190600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 5 | 20230920 | 190500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 6 | 20230920 | 190400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 7 | 20230920 | 190300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 8 | 20230920 | 190200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 9 | 20230920 | 190100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 10 | 20230920 | 190000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 11 | 20230920 | 185900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 12 | 20230920 | 185800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 13 | 20230920 | 185700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 14 | 20230920 | 185600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 15 | 20230920 | 185500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 16 | 20230920 | 185400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 17 | 20230920 | 185300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 18 | 20230920 | 185200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 19 | 20230920 | 185100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 20 | 20230920 | 185000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 21 | 20230920 | 184900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 22 | 20230920 | 184800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 23 | 20230920 | 184700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 24 | 20230920 | 184600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 25 | 20230920 | 184500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 26 | 20230920 | 184400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 27 | 20230920 | 184300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 28 | 20230920 | 184200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 29 | 20230920 | 184100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 30 | 20230920 | 184000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 31 | 20230920 | 183900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 32 | 20230920 | 183800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 33 | 20230920 | 183700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 34 | 20230920 | 183600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 35 | 20230920 | 183500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 36 | 20230920 | 183400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 37 | 20230920 | 183300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 38 | 20230920 | 183200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 39 | 20230920 | 183100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 40 | 20230920 | 183000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 41 | 20230920 | 182900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 42 | 20230920 | 182800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 43 | 20230920 | 182700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 44 | 20230920 | 182600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 45 | 20230920 | 182500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 46 | 20230920 | 182400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 47 | 20230920 | 182300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 48 | 20230920 | 182200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 49 | 20230920 | 182100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 50 | 20230920 | 182000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 51 | 20230920 | 181900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 52 | 20230920 | 181800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 53 | 20230920 | 181700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 54 | 20230920 | 181600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 55 | 20230920 | 181500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 56 | 20230920 | 181400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 57 | 20230920 | 181300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 58 | 20230920 | 181200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 59 | 20230920 | 181100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 60 | 20230920 | 181000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 61 | 20230920 | 180900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 62 | 20230920 | 180800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 63 | 20230920 | 180700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 64 | 20230920 | 180600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 65 | 20230920 | 180500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 66 | 20230920 | 180400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 67 | 20230920 | 180300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 68 | 20230920 | 180200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 69 | 20230920 | 180100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 70 | 20230920 | 180000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 71 | 20230920 | 175900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 72 | 20230920 | 175800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 73 | 20230920 | 175700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 74 | 20230920 | 175600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 75 | 20230920 | 175500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 76 | 20230920 | 175400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 77 | 20230920 | 175300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 78 | 20230920 | 175200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 79 | 20230920 | 175100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 80 | 20230920 | 175000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 81 | 20230920 | 174900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 82 | 20230920 | 174800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 83 | 20230920 | 174700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 84 | 20230920 | 174600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 85 | 20230920 | 174500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 86 | 20230920 | 174400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 87 | 20230920 | 174300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 88 | 20230920 | 174200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 89 | 20230920 | 174100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 90 | 20230920 | 174000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 91 | 20230920 | 173900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 92 | 20230920 | 173800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 93 | 20230920 | 173700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 94 | 20230920 | 173600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 95 | 20230920 | 173500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 96 | 20230920 | 173400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 97 | 20230920 | 173300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 98 | 20230920 | 173200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 99 | 20230920 | 173100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 100 | 20230920 | 173000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 101 | 20230920 | 172900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 102 | 20230920 | 172800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 103 | 20230920 | 172700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 104 | 20230920 | 172600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 105 | 20230920 | 172500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 106 | 20230920 | 172400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 107 | 20230920 | 172300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 108 | 20230920 | 172200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 109 | 20230920 | 172100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 110 | 20230920 | 172000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 111 | 20230920 | 171900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 112 | 20230920 | 171800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 113 | 20230920 | 171700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 114 | 20230920 | 171600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 115 | 20230920 | 171500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 116 | 20230920 | 171400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 117 | 20230920 | 171300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 118 | 20230920 | 171200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 119 | 20230920 | 171100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 120 | 20230920 | 171000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 121 | 20230920 | 170900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 122 | 20230920 | 170800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 123 | 20230920 | 170700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 124 | 20230920 | 170600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 125 | 20230920 | 170500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 126 | 20230920 | 170400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 127 | 20230920 | 170300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 128 | 20230920 | 170200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 129 | 20230920 | 170100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 130 | 20230920 | 170000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 131 | 20230920 | 165900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 132 | 20230920 | 165800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 133 | 20230920 | 165700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 134 | 20230920 | 165600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 135 | 20230920 | 165500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 136 | 20230920 | 165400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 137 | 20230920 | 165300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 138 | 20230920 | 165200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 139 | 20230920 | 165100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 140 | 20230920 | 165000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 141 | 20230920 | 164900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 142 | 20230920 | 164800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 143 | 20230920 | 164700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 144 | 20230920 | 164600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 145 | 20230920 | 164500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 146 | 20230920 | 164400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 147 | 20230920 | 164300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 148 | 20230920 | 164200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 149 | 20230920 | 164100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 150 | 20230920 | 164000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 151 | 20230920 | 163900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 152 | 20230920 | 163800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 153 | 20230920 | 163700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 154 | 20230920 | 163600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 155 | 20230920 | 163500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 156 | 20230920 | 163400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 157 | 20230920 | 163300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 158 | 20230920 | 163200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 159 | 20230920 | 163100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 160 | 20230920 | 163000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 161 | 20230920 | 162900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 162 | 20230920 | 162800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 163 | 20230920 | 162700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 164 | 20230920 | 162600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 165 | 20230920 | 162500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 166 | 20230920 | 162400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 167 | 20230920 | 162300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 168 | 20230920 | 162200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 169 | 20230920 | 162100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 170 | 20230920 | 162000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 171 | 20230920 | 161900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 172 | 20230920 | 161800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 173 | 20230920 | 161700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 174 | 20230920 | 161600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 175 | 20230920 | 161500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 176 | 20230920 | 161400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 177 | 20230920 | 161300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 178 | 20230920 | 161200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 179 | 20230920 | 161100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 180 | 20230920 | 161000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 181 | 20230920 | 160900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 182 | 20230920 | 160800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 183 | 20230920 | 160700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 184 | 20230920 | 160600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 185 | 20230920 | 160500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 186 | 20230920 | 160400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 187 | 20230920 | 160300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 188 | 20230920 | 160200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 189 | 20230920 | 160100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 190 | 20230920 | 160000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 191 | 20230920 | 155900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 192 | 20230920 | 155800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 193 | 20230920 | 155700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 194 | 20230920 | 155600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 195 | 20230920 | 155500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 196 | 20230920 | 155400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 197 | 20230920 | 155300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 198 | 20230920 | 155200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 199 | 20230920 | 155100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 200 | 20230920 | 155000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 201 | 20230920 | 154900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 202 | 20230920 | 154800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 203 | 20230920 | 154700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 204 | 20230920 | 154600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 205 | 20230920 | 154500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 206 | 20230920 | 154400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 207 | 20230920 | 154300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 208 | 20230920 | 154200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 209 | 20230920 | 154100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 210 | 20230920 | 154000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 211 | 20230920 | 153900 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 212 | 20230920 | 153800 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 213 | 20230920 | 153700 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 214 | 20230920 | 153600 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 215 | 20230920 | 153500 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 216 | 20230920 | 153400 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 217 | 20230920 | 153300 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 218 | 20230920 | 153200 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 219 | 20230920 | 153100 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 0 |
| 220 | 20230920 | 153000 | 2545284350 | 14900 | 14900 | 14900 | 14900 | 2664 |
| 221 | 20230920 | 152900 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 222 | 20230920 | 152800 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 223 | 20230920 | 152700 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 224 | 20230920 | 152600 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 225 | 20230920 | 152500 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 226 | 20230920 | 152400 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 227 | 20230920 | 152300 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 228 | 20230920 | 152200 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 229 | 20230920 | 152100 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 230 | 20230920 | 152000 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 231 | 20230920 | 151900 | 2505590750 | 14900 | 14900 | 14900 | 14900 | 1667 |
| 232 | 20230920 | 151800 | 2480752450 | 14890 | 14890 | 14900 | 14890 | 524 |
| 233 | 20230920 | 151700 | 2472949890 | 14890 | 14890 | 14900 | 14890 | 513 |
| 234 | 20230920 | 151600 | 2465311210 | 14890 | 14900 | 14900 | 14890 | 137 |
| 235 | 20230920 | 151500 | 2463269960 | 14900 | 14900 | 14900 | 14890 | 1667 |
| 236 | 20230920 | 151400 | 2438432160 | 14890 | 14930 | 14940 | 14890 | 2302 |
| 237 | 20230920 | 151300 | 2404088650 | 14930 | 14930 | 14930 | 14930 | 190 |
| 238 | 20230920 | 151200 | 2401251950 | 14930 | 14930 | 14930 | 14920 | 164 |
| 239 | 20230920 | 151100 | 2398803560 | 14930 | 14930 | 14930 | 14920 | 341 |
| 240 | 20230920 | 151000 | 2393714320 | 14930 | 14930 | 14930 | 14920 | 269 |
| 241 | 20230920 | 150900 | 2389698170 | 14930 | 14920 | 14930 | 14920 | 280 |
| 242 | 20230920 | 150800 | 2385518670 | 14930 | 14930 | 14930 | 14930 | 277 |
| 243 | 20230920 | 150700 | 2381383060 | 14930 | 14930 | 14930 | 14920 | 203 |
| 244 | 20230920 | 150600 | 2378352770 | 14930 | 14930 | 14930 | 14930 | 157 |
| 245 | 20230920 | 150500 | 2376008760 | 14930 | 14930 | 14930 | 14920 | 680 |
| 246 | 20230920 | 150400 | 2365856470 | 14930 | 14930 | 14930 | 14920 | 489 |
| 247 | 20230920 | 150300 | 2358555900 | 14930 | 14930 | 14930 | 14920 | 241 |
| 248 | 20230920 | 150200 | 2354958550 | 14930 | 14960 | 14960 | 14920 | 1249 |
| 249 | 20230920 | 150100 | 2336299220 | 14950 | 14950 | 14950 | 14950 | 50 |
| 250 | 20230920 | 150000 | 2335551720 | 14920 | 14960 | 14980 | 14920 | 41 |
| 251 | 20230920 | 145900 | 2334938800 | 14980 | 14890 | 14980 | 14880 | 1966 |
| 252 | 20230920 | 145800 | 2305663710 | 14890 | 14890 | 14890 | 14890 | 805 |
| 253 | 20230920 | 145700 | 2293677260 | 14890 | 14980 | 14980 | 14890 | 2502 |
| 254 | 20230920 | 145600 | 2256383710 | 14980 | 14900 | 14980 | 14900 | 3912 |
| 255 | 20230920 | 145500 | 2198094830 | 14890 | 14900 | 14900 | 14890 | 328 |
| 256 | 20230920 | 145400 | 2193209130 | 14900 | 14900 | 14900 | 14900 | 45 |
| 257 | 20230920 | 145300 | 2192538630 | 14900 | 14970 | 14970 | 14900 | 5952 |
| 258 | 20230920 | 145200 | 2103776020 | 14980 | 14980 | 14980 | 14980 | 84 |
| 259 | 20230920 | 145100 | 2102517700 | 14970 | 14980 | 14980 | 14970 | 182 |
| 260 | 20230920 | 145000 | 2099792970 | 14980 | 14980 | 14980 | 14970 | 166 |
| 261 | 20230920 | 144900 | 2097307320 | 14980 | 14970 | 14980 | 14970 | 63 |
| 262 | 20230920 | 144800 | 2096363750 | 14970 | 14980 | 14980 | 14970 | 138 |
| 263 | 20230920 | 144700 | 2094296840 | 14980 | 14970 | 14980 | 14970 | 121 |
| 264 | 20230920 | 144600 | 2092485460 | 14970 | 14970 | 14970 | 14970 | 60 |
| 265 | 20230920 | 144500 | 2091587260 | 14970 | 14970 | 14970 | 14970 | 71 |
| 266 | 20230920 | 144400 | 2090524390 | 14970 | 14970 | 14970 | 14970 | 94 |
| 267 | 20230920 | 144300 | 2089117210 | 14970 | 14970 | 14980 | 14970 | 1794 |
| 268 | 20230920 | 144200 | 2062254480 | 14970 | 14970 | 14970 | 14970 | 62 |
| 269 | 20230920 | 144100 | 2061326340 | 14970 | 14970 | 14970 | 14970 | 26 |
| 270 | 20230920 | 144000 | 2060937120 | 14940 | 14950 | 14950 | 14930 | 71 |
| 271 | 20230920 | 143900 | 2059876330 | 14970 | 14960 | 14970 | 14950 | 56 |
| 272 | 20230920 | 143800 | 2059038590 | 14960 | 14950 | 14960 | 14950 | 37 |
| 273 | 20230920 | 143700 | 2058485320 | 14930 | 14930 | 14940 | 14930 | 61 |
| 274 | 20230920 | 143600 | 2057574390 | 14930 | 14930 | 14930 | 14920 | 589 |
| 275 | 20230920 | 143500 | 2048781010 | 14920 | 14940 | 14970 | 14920 | 66 |
| 276 | 20230920 | 143400 | 2047795660 | 14920 | 14940 | 14970 | 14910 | 1669 |
| 277 | 20230920 | 143300 | 2022886920 | 14950 | 14960 | 14990 | 14940 | 339 |
| 278 | 20230920 | 143200 | 2017814860 | 14970 | 14920 | 14970 | 14920 | 53 |
| 279 | 20230920 | 143100 | 2017023830 | 14970 | 14900 | 14970 | 14900 | 41 |
| 280 | 20230920 | 143000 | 2016412090 | 14890 | 14900 | 14900 | 14890 | 57 |
| 281 | 20230920 | 142900 | 2015563300 | 14970 | 14900 | 14970 | 14900 | 2345 |
| 282 | 20230920 | 142800 | 1980621330 | 14900 | 14900 | 14900 | 14900 | 40 |
| 283 | 20230920 | 142700 | 1980025330 | 14900 | 14900 | 14900 | 14900 | 245 |
| 284 | 20230920 | 142600 | 1976374830 | 14900 | 14890 | 14900 | 14890 | 337 |
| 285 | 20230920 | 142500 | 1971353560 | 14900 | 14890 | 14900 | 14890 | 139 |
| 286 | 20230920 | 142400 | 1969282850 | 14890 | 14890 | 14890 | 14890 | 74 |
| 287 | 20230920 | 142300 | 1968180990 | 14890 | 14890 | 14890 | 14890 | 1 |
| 288 | 20230920 | 142200 | 1968166100 | 14890 | 14890 | 14890 | 14890 | 20 |
| 289 | 20230920 | 142100 | 1967868300 | 14890 | 14890 | 14890 | 14880 | 28 |
| 290 | 20230920 | 142000 | 1967451400 | 14890 | 14890 | 14890 | 14890 | 109 |
| 291 | 20230920 | 141900 | 1965828390 | 14890 | 14880 | 14890 | 14880 | 383 |
| 292 | 20230920 | 141800 | 1960128570 | 14890 | 14890 | 14890 | 14890 | 25 |
| 293 | 20230920 | 141700 | 1959756320 | 14890 | 14890 | 14890 | 14890 | 50 |
| 294 | 20230920 | 141600 | 1959011820 | 14890 | 14890 | 14890 | 14890 | 131 |
| 295 | 20230920 | 141500 | 1957061230 | 14890 | 14890 | 14890 | 14890 | 310 |
| 296 | 20230920 | 141400 | 1952445330 | 14900 | 14890 | 14900 | 14890 | 246 |
| 297 | 20230920 | 141300 | 1948780080 | 14890 | 14900 | 14900 | 14890 | 264 |
| 298 | 20230920 | 141200 | 1944848480 | 14900 | 14890 | 14900 | 14890 | 6 |
| 299 | 20230920 | 141100 | 1944759130 | 14880 | 14900 | 14900 | 14880 | 60 |
| 300 | 20230920 | 141000 | 1943865710 | 14900 | 14870 | 14900 | 14860 | 510 |
| 301 | 20230920 | 140900 | 1936286240 | 14900 | 14900 | 14900 | 14860 | 847 |
| 302 | 20230920 | 140800 | 1923680280 | 14900 | 14900 | 14900 | 14900 | 51 |
| 303 | 20230920 | 140700 | 1922920380 | 14900 | 14900 | 14900 | 14900 | 46 |
| 304 | 20230920 | 140600 | 1922234980 | 14890 | 14900 | 14900 | 14890 | 31 |
| 305 | 20230920 | 140500 | 1921773090 | 14900 | 14900 | 14900 | 14900 | 19 |
| 306 | 20230920 | 140400 | 1921489990 | 14900 | 14890 | 14900 | 14890 | 56 |
| 307 | 20230920 | 140300 | 1920655930 | 14890 | 14870 | 14890 | 14870 | 166 |
| 308 | 20230920 | 140200 | 1918186610 | 14870 | 14890 | 14890 | 14870 | 903 |
| 309 | 20230920 | 140100 | 1904755200 | 14890 | 14900 | 14900 | 14890 | 210 |
| 310 | 20230920 | 140000 | 1901628100 | 14890 | 14950 | 14960 | 14890 | 1125 |
| 311 | 20230920 | 135900 | 1884857120 | 14960 | 14970 | 14970 | 14940 | 135 |
| 312 | 20230920 | 135800 | 1882838880 | 14990 | 14990 | 15000 | 14970 | 13 |
| 313 | 20230920 | 135700 | 1882644020 | 15000 | 15000 | 15000 | 15000 | 1 |
| 314 | 20230920 | 135600 | 1882629020 | 15000 | 15000 | 15000 | 15000 | 71 |
| 315 | 20230920 | 135500 | 1881564020 | 15000 | 15000 | 15000 | 15000 | 31 |
| 316 | 20230920 | 135400 | 1881099020 | 15000 | 14980 | 15000 | 14980 | 85 |
| 317 | 20230920 | 135300 | 1879824880 | 14980 | 14980 | 14980 | 14980 | 130 |
| 318 | 20230920 | 135200 | 1877877480 | 14980 | 15000 | 15000 | 14970 | 156 |
| 319 | 20230920 | 135100 | 1875540580 | 14940 | 14940 | 14940 | 14940 | 0 |
| 320 | 20230920 | 135000 | 1875540580 | 14940 | 14940 | 14940 | 14940 | 27 |
| 321 | 20230920 | 134900 | 1875137200 | 15000 | 14940 | 15000 | 14940 | 77 |
| 322 | 20230920 | 134800 | 1873984700 | 14950 | 14950 | 14950 | 14950 | 10 |
| 323 | 20230920 | 134700 | 1873835200 | 14930 | 15000 | 15010 | 14930 | 297 |
| 324 | 20230920 | 134600 | 1869384910 | 15010 | 15010 | 15010 | 15010 | 5 |
| 325 | 20230920 | 134500 | 1869309860 | 15000 | 15000 | 15010 | 15000 | 25 |
| 326 | 20230920 | 134400 | 1868934650 | 15010 | 15010 | 15010 | 15010 | 21 |
| 327 | 20230920 | 134300 | 1868619440 | 15000 | 15010 | 15040 | 15000 | 131 |
| 328 | 20230920 | 134200 | 1866650670 | 15010 | 14900 | 15010 | 14900 | 1319 |
| 329 | 20230920 | 134100 | 1846997460 | 14890 | 14900 | 14900 | 14890 | 290 |
| 330 | 20230920 | 134000 | 1842676510 | 14900 | 14890 | 14900 | 14890 | 141 |
| 331 | 20230920 | 133900 | 1840575620 | 14900 | 14900 | 14900 | 14900 | 88 |
| 332 | 20230920 | 133800 | 1839264420 | 14900 | 14900 | 14900 | 14900 | 545 |
| 333 | 20230920 | 133700 | 1831143920 | 14900 | 14900 | 14900 | 14870 | 240 |
| 334 | 20230920 | 133600 | 1827569940 | 14900 | 14900 | 14900 | 14900 | 3818 |
| 335 | 20230920 | 133500 | 1770681740 | 14890 | 14900 | 14900 | 14880 | 185 |
| 336 | 20230920 | 133400 | 1767927390 | 14900 | 14900 | 14900 | 14900 | 30 |
| 337 | 20230920 | 133300 | 1767480390 | 14900 | 14990 | 15010 | 14900 | 3978 |
| 338 | 20230920 | 133200 | 1708177740 | 14990 | 14990 | 14990 | 14990 | 137 |
| 339 | 20230920 | 133100 | 1706124110 | 14990 | 14990 | 14990 | 14990 | 237 |
| 340 | 20230920 | 133000 | 1702571480 | 14910 | 14900 | 14910 | 14860 | 7339 |
| 341 | 20230920 | 132900 | 1593236670 | 14900 | 14900 | 14900 | 14890 | 177 |
| 342 | 20230920 | 132800 | 1590599410 | 14900 | 14930 | 14930 | 14900 | 781 |
| 343 | 20230920 | 132700 | 1578956150 | 14920 | 14920 | 14930 | 14920 | 242 |
| 344 | 20230920 | 132600 | 1575344700 | 14920 | 14980 | 14980 | 14920 | 1273 |
| 345 | 20230920 | 132500 | 1556332170 | 14990 | 14980 | 14990 | 14980 | 283 |
| 346 | 20230920 | 132400 | 1552092550 | 14990 | 14990 | 14990 | 14990 | 74 |
| 347 | 20230920 | 132300 | 1550983290 | 14990 | 14980 | 14990 | 14980 | 61 |
| 348 | 20230920 | 132200 | 1550069200 | 14980 | 14980 | 14990 | 14980 | 80 |
| 349 | 20230920 | 132100 | 1548870600 | 14990 | 14990 | 14990 | 14990 | 96 |
| 350 | 20230920 | 132000 | 1547431560 | 14990 | 14990 | 14990 | 14990 | 0 |
| 351 | 20230920 | 131900 | 1547431560 | 14990 | 14990 | 14990 | 14950 | 163 |
| 352 | 20230920 | 131800 | 1544991910 | 14990 | 15000 | 15000 | 14990 | 113 |
| 353 | 20230920 | 131700 | 1543297480 | 15000 | 15000 | 15000 | 15000 | 106 |
| 354 | 20230920 | 131600 | 1541707480 | 15000 | 15090 | 15090 | 14990 | 2279 |
| 355 | 20230920 | 131500 | 1507512270 | 15090 | 15090 | 15090 | 15090 | 0 |
| 356 | 20230920 | 131400 | 1507512270 | 15090 | 15030 | 15090 | 15030 | 22 |
| 357 | 20230920 | 131300 | 1507180350 | 15020 | 15020 | 15020 | 15020 | 3 |
| 358 | 20230920 | 131200 | 1507135290 | 15020 | 15020 | 15020 | 15020 | 1 |
| 359 | 20230920 | 131100 | 1507120270 | 15010 | 15060 | 15060 | 15010 | 20125 |
| 360 | 20230920 | 131000 | 1205020310 | 15050 | 15090 | 15090 | 15050 | 10294 |
| 361 | 20230920 | 130900 | 1050068690 | 15090 | 15090 | 15090 | 15090 | 40 |
| 362 | 20230920 | 130800 | 1049465090 | 15090 | 15090 | 15090 | 15090 | 458 |
| 363 | 20230920 | 130700 | 1042553870 | 15070 | 15090 | 15090 | 15070 | 1061 |
| 364 | 20230920 | 130600 | 1026545480 | 15090 | 15080 | 15090 | 15050 | 1139 |
| 365 | 20230920 | 130500 | 1009383770 | 15090 | 15090 | 15090 | 15090 | 6 |
| 366 | 20230920 | 130400 | 1009293230 | 15090 | 15090 | 15090 | 15090 | 92 |
| 367 | 20230920 | 130300 | 1007904950 | 15090 | 15090 | 15090 | 15090 | 0 |
| 368 | 20230920 | 130200 | 1007904950 | 15090 | 15090 | 15090 | 15080 | 495 |
| 369 | 20230920 | 130100 | 1000439400 | 15090 | 15090 | 15090 | 15090 | 42 |
| 370 | 20230920 | 130000 | 999805620 | 15090 | 15100 | 15100 | 15090 | 195 |
| 371 | 20230920 | 125900 | 996863060 | 15100 | 15110 | 15110 | 15100 | 54 |
| 372 | 20230920 | 125800 | 996047470 | 15120 | 15120 | 15120 | 15120 | 19 |
| 373 | 20230920 | 125700 | 995760190 | 15120 | 15120 | 15120 | 15120 | 49 |
| 374 | 20230920 | 125600 | 995019310 | 15120 | 15120 | 15120 | 15120 | 28 |
| 375 | 20230920 | 125500 | 994595950 | 15130 | 15130 | 15130 | 15130 | 20 |
| 376 | 20230920 | 125400 | 994293350 | 15130 | 15130 | 15130 | 15130 | 21 |
| 377 | 20230920 | 125300 | 993975620 | 15130 | 15130 | 15130 | 15120 | 191 |
| 378 | 20230920 | 125200 | 991087020 | 15130 | 15130 | 15130 | 15130 | 25 |
| 379 | 20230920 | 125100 | 990708770 | 15130 | 15130 | 15130 | 15130 | 20 |
| 380 | 20230920 | 125000 | 990406170 | 15130 | 15130 | 15130 | 15130 | 27 |
| 381 | 20230920 | 124900 | 989997660 | 15130 | 15100 | 15130 | 15100 | 60 |
| 382 | 20230920 | 124800 | 989091030 | 15100 | 15100 | 15100 | 15100 | 11 |
| 383 | 20230920 | 124700 | 988924930 | 15090 | 15110 | 15110 | 15090 | 120 |
| 384 | 20230920 | 124600 | 987113020 | 15110 | 15110 | 15110 | 15100 | 99 |
| 385 | 20230920 | 124500 | 985617430 | 15120 | 15130 | 15130 | 15120 | 958 |
| 386 | 20230920 | 124400 | 971132270 | 15130 | 15120 | 15130 | 15120 | 140 |
| 387 | 20230920 | 124300 | 969015270 | 15130 | 15130 | 15130 | 15130 | 77 |
| 388 | 20230920 | 124200 | 967850260 | 15130 | 15120 | 15130 | 15120 | 820 |
| 389 | 20230920 | 124100 | 955451660 | 15130 | 15130 | 15130 | 15130 | 1 |
| 390 | 20230920 | 124000 | 955436530 | 15130 | 15130 | 15130 | 15130 | 219 |
| 391 | 20230920 | 123900 | 952123060 | 15130 | 15130 | 15130 | 15130 | 146 |
| 392 | 20230920 | 123800 | 949914080 | 15130 | 15110 | 15130 | 15110 | 240 |
| 393 | 20230920 | 123700 | 946287280 | 15110 | 15110 | 15110 | 15110 | 0 |
| 394 | 20230920 | 123600 | 946287280 | 15110 | 15130 | 15130 | 15110 | 102 |
| 395 | 20230920 | 123500 | 944744610 | 15130 | 15130 | 15130 | 15130 | 62 |
| 396 | 20230920 | 123400 | 943806550 | 15130 | 15110 | 15130 | 15110 | 31 |
| 397 | 20230920 | 123300 | 943337740 | 15110 | 15110 | 15110 | 15110 | 25 |
| 398 | 20230920 | 123200 | 942959990 | 15100 | 15110 | 15110 | 15100 | 21 |
| 399 | 20230920 | 123100 | 942642690 | 15110 | 15120 | 15120 | 15110 | 44 |
| 400 | 20230920 | 123000 | 941977660 | 15130 | 15130 | 15130 | 15130 | 0 |
| 401 | 20230920 | 122900 | 941977660 | 15130 | 15130 | 15130 | 15130 | 21 |
| 402 | 20230920 | 122800 | 941659930 | 15100 | 15100 | 15100 | 15100 | 1 |
| 403 | 20230920 | 122700 | 941644830 | 15110 | 15110 | 15110 | 15110 | 96 |
| 404 | 20230920 | 122600 | 940194270 | 15120 | 15130 | 15130 | 15120 | 46 |
| 405 | 20230920 | 122500 | 939498490 | 15110 | 15110 | 15110 | 15110 | 1 |
| 406 | 20230920 | 122400 | 939483380 | 15130 | 15130 | 15130 | 15130 | 88 |
| 407 | 20230920 | 122300 | 938151940 | 15120 | 15120 | 15120 | 15120 | 20 |
| 408 | 20230920 | 122200 | 937849540 | 15120 | 15120 | 15130 | 15120 | 405 |
| 409 | 20230920 | 122100 | 931725930 | 15120 | 15120 | 15120 | 15120 | 19 |
| 410 | 20230920 | 122000 | 931438650 | 15120 | 15120 | 15120 | 15120 | 26 |
| 411 | 20230920 | 121900 | 931045530 | 15130 | 15110 | 15130 | 15110 | 39 |
| 412 | 20230920 | 121800 | 930455840 | 15110 | 15110 | 15110 | 15110 | 65 |
| 413 | 20230920 | 121700 | 929473690 | 15110 | 15110 | 15110 | 15110 | 5 |
| 414 | 20230920 | 121600 | 929398140 | 15110 | 15110 | 15110 | 15110 | 20 |
| 415 | 20230920 | 121500 | 929095940 | 15110 | 15120 | 15120 | 15110 | 70 |
| 416 | 20230920 | 121400 | 928038090 | 15130 | 15130 | 15130 | 15130 | 41 |
| 417 | 20230920 | 121300 | 927417760 | 15130 | 15110 | 15130 | 15110 | 62 |
| 418 | 20230920 | 121200 | 926480920 | 15110 | 15110 | 15110 | 15110 | 473 |
| 419 | 20230920 | 121100 | 919333890 | 15110 | 15110 | 15110 | 15110 | 28 |
| 420 | 20230920 | 121000 | 918910810 | 15100 | 15110 | 15110 | 15100 | 118 |
| 421 | 20230920 | 120900 | 917128810 | 15110 | 15110 | 15110 | 15110 | 20 |
| 422 | 20230920 | 120800 | 916826610 | 15100 | 15100 | 15100 | 15100 | 74 |
| 423 | 20230920 | 120700 | 915709210 | 15090 | 15090 | 15090 | 15090 | 140 |
| 424 | 20230920 | 120600 | 913596610 | 15090 | 15100 | 15100 | 15090 | 21 |
| 425 | 20230920 | 120500 | 913279520 | 15090 | 15100 | 15100 | 15090 | 126 |
| 426 | 20230920 | 120400 | 911376930 | 15100 | 15100 | 15100 | 15100 | 66 |
| 427 | 20230920 | 120300 | 910380330 | 15100 | 15100 | 15100 | 15100 | 0 |
| 428 | 20230920 | 120200 | 910380330 | 15100 | 15100 | 15100 | 15100 | 0 |
| 429 | 20230920 | 120100 | 910380330 | 15100 | 15100 | 15100 | 15100 | 187 |
| 430 | 20230920 | 120000 | 907556630 | 15110 | 15110 | 15110 | 15110 | 20 |
| 431 | 20230920 | 115900 | 907254430 | 15110 | 15110 | 15110 | 15110 | 67 |
| 432 | 20230920 | 115800 | 906242060 | 15110 | 15110 | 15110 | 15110 | 26 |
| 433 | 20230920 | 115700 | 905849200 | 15110 | 15110 | 15110 | 15100 | 47 |
| 434 | 20230920 | 115600 | 905139040 | 15110 | 15110 | 15110 | 15110 | 1 |
| 435 | 20230920 | 115500 | 905123930 | 15110 | 15110 | 15110 | 15110 | 1 |
| 436 | 20230920 | 115400 | 905108820 | 15090 | 15090 | 15090 | 15090 | 116 |
| 437 | 20230920 | 115300 | 903358380 | 15090 | 15090 | 15090 | 15090 | 84 |
| 438 | 20230920 | 115200 | 902090820 | 15100 | 15110 | 15110 | 15100 | 56 |
| 439 | 20230920 | 115100 | 901245210 | 15110 | 15110 | 15110 | 15110 | 26 |
| 440 | 20230920 | 115000 | 900852350 | 15100 | 15100 | 15100 | 15100 | 37 |
| 441 | 20230920 | 114900 | 900293650 | 15100 | 15090 | 15100 | 15090 | 111 |
| 442 | 20230920 | 114800 | 898617850 | 15100 | 15100 | 15100 | 15100 | 50 |
| 443 | 20230920 | 114700 | 897862850 | 15090 | 15090 | 15100 | 15090 | 39 |
| 444 | 20230920 | 114600 | 897274090 | 15100 | 15110 | 15110 | 15100 | 114 |
| 445 | 20230920 | 114500 | 895552300 | 15130 | 15130 | 15130 | 15130 | 0 |
| 446 | 20230920 | 114400 | 895552300 | 15130 | 15130 | 15130 | 15130 | 20 |
| 447 | 20230920 | 114300 | 895249700 | 15130 | 15130 | 15130 | 15130 | 25 |
| 448 | 20230920 | 114200 | 894871450 | 15060 | 15060 | 15060 | 15060 | 0 |
| 449 | 20230920 | 114100 | 894871450 | 15060 | 15060 | 15060 | 15060 | 0 |
| 450 | 20230920 | 114000 | 894871450 | 15060 | 15070 | 15070 | 15060 | 1000 |
| 451 | 20230920 | 113900 | 879809860 | 15060 | 15150 | 15150 | 15060 | 254 |
| 452 | 20230920 | 113800 | 875975750 | 15150 | 15150 | 15150 | 15150 | 100 |
| 453 | 20230920 | 113700 | 874460750 | 15130 | 15150 | 15150 | 15130 | 175 |
| 454 | 20230920 | 113600 | 871810060 | 15150 | 15150 | 15150 | 15140 | 48 |
| 455 | 20230920 | 113500 | 871083060 | 15150 | 15150 | 15150 | 15150 | 0 |
| 456 | 20230920 | 113400 | 871083060 | 15150 | 15150 | 15150 | 15150 | 21 |
| 457 | 20230920 | 113300 | 870764910 | 15130 | 15130 | 15130 | 15120 | 44 |
| 458 | 20230920 | 113200 | 870099420 | 15130 | 15110 | 15130 | 15110 | 100 |
| 459 | 20230920 | 113100 | 868586560 | 15110 | 15110 | 15110 | 15110 | 1 |
| 460 | 20230920 | 113000 | 868571450 | 15110 | 15090 | 15110 | 15090 | 141 |
| 461 | 20230920 | 112900 | 866442680 | 15090 | 15090 | 15090 | 15090 | 40 |
| 462 | 20230920 | 112800 | 865839080 | 15090 | 15090 | 15090 | 15090 | 20 |
| 463 | 20230920 | 112700 | 865537280 | 15090 | 15090 | 15090 | 15090 | 185 |
| 464 | 20230920 | 112600 | 862745630 | 15090 | 15070 | 15090 | 15070 | 50 |
| 465 | 20230920 | 112500 | 861991730 | 15070 | 15070 | 15070 | 15070 | 56 |
| 466 | 20230920 | 112400 | 861147810 | 15070 | 15070 | 15070 | 15060 | 90 |
| 467 | 20230920 | 112300 | 859791910 | 15070 | 15080 | 15080 | 15070 | 465 |
| 468 | 20230920 | 112200 | 852780360 | 15080 | 15070 | 15080 | 15070 | 10 |
| 469 | 20230920 | 112100 | 852629650 | 15060 | 15060 | 15060 | 15060 | 0 |
| 470 | 20230920 | 112000 | 852629650 | 15060 | 15080 | 15080 | 15060 | 148 |
| 471 | 20230920 | 111900 | 850399860 | 15090 | 15060 | 15090 | 15050 | 180 |
| 472 | 20230920 | 111800 | 847687770 | 15070 | 15100 | 15100 | 15070 | 471 |
| 473 | 20230920 | 111700 | 840585410 | 15100 | 15100 | 15100 | 15100 | 64 |
| 474 | 20230920 | 111600 | 839619010 | 15110 | 15110 | 15110 | 15110 | 68 |
| 475 | 20230920 | 111500 | 838591530 | 15110 | 15110 | 15110 | 15110 | 0 |
| 476 | 20230920 | 111400 | 838591530 | 15110 | 15120 | 15120 | 15110 | 77 |
| 477 | 20230920 | 111300 | 837427640 | 15120 | 15120 | 15120 | 15120 | 50 |
| 478 | 20230920 | 111200 | 836671640 | 15130 | 15130 | 15130 | 15130 | 72 |
| 479 | 20230920 | 111100 | 835582280 | 15130 | 15130 | 15130 | 15130 | 100 |
| 480 | 20230920 | 111000 | 834069280 | 15130 | 15130 | 15130 | 15130 | 171 |
| 481 | 20230920 | 110900 | 831482050 | 15140 | 15130 | 15140 | 15130 | 71 |
| 482 | 20230920 | 110800 | 830407600 | 15130 | 15140 | 15140 | 15130 | 75 |
| 483 | 20230920 | 110700 | 829272640 | 15140 | 15140 | 15140 | 15140 | 0 |
| 484 | 20230920 | 110600 | 829272640 | 15140 | 15150 | 15150 | 15140 | 161 |
| 485 | 20230920 | 110500 | 826834800 | 15150 | 15150 | 15150 | 15140 | 94 |
| 486 | 20230920 | 110400 | 825410760 | 15150 | 15160 | 15160 | 15150 | 591 |
| 487 | 20230920 | 110300 | 816456910 | 15160 | 15160 | 15160 | 15160 | 56 |
| 488 | 20230920 | 110200 | 815607950 | 15160 | 15150 | 15160 | 15150 | 70 |
| 489 | 20230920 | 110100 | 814547250 | 15150 | 15150 | 15150 | 15150 | 83 |
| 490 | 20230920 | 110000 | 813289800 | 15140 | 15170 | 15170 | 15140 | 2 |
| 491 | 20230920 | 105900 | 813259490 | 15140 | 15160 | 15160 | 15140 | 26 |
| 492 | 20230920 | 105800 | 812865390 | 15150 | 15140 | 15150 | 15140 | 136 |
| 493 | 20230920 | 105700 | 810805690 | 15140 | 15140 | 15140 | 15140 | 11 |
| 494 | 20230920 | 105600 | 810639150 | 15140 | 15140 | 15150 | 15140 | 388 |
| 495 | 20230920 | 105500 | 804762900 | 15140 | 15140 | 15140 | 15140 | 366 |
| 496 | 20230920 | 105400 | 799221660 | 15140 | 15130 | 15140 | 15130 | 62 |
| 497 | 20230920 | 105300 | 798282990 | 15120 | 15120 | 15120 | 15120 | 5 |
| 498 | 20230920 | 105200 | 798207390 | 15120 | 15120 | 15120 | 15120 | 1155 |
| 499 | 20230920 | 105100 | 780743790 | 15120 | 15120 | 15120 | 15120 | 33 |
| 500 | 20230920 | 105000 | 780244830 | 15090 | 15090 | 15090 | 15090 | 30 |
| 501 | 20230920 | 104900 | 779792130 | 15130 | 15130 | 15130 | 15130 | 1031 |
| 502 | 20230920 | 104800 | 764193100 | 15070 | 15060 | 15070 | 15060 | 117 |
| 503 | 20230920 | 104700 | 762431030 | 15070 | 15100 | 15100 | 15070 | 684 |
| 504 | 20230920 | 104600 | 752118520 | 15100 | 15120 | 15120 | 15100 | 94 |
| 505 | 20230920 | 104500 | 750697880 | 15130 | 15130 | 15130 | 15130 | 121 |
| 506 | 20230920 | 104400 | 748867150 | 15140 | 15140 | 15140 | 15130 | 47 |
| 507 | 20230920 | 104300 | 748155580 | 15140 | 15140 | 15140 | 15140 | 30 |
| 508 | 20230920 | 104200 | 747701380 | 15140 | 15140 | 15140 | 15140 | 0 |
| 509 | 20230920 | 104100 | 747701380 | 15140 | 15140 | 15140 | 15140 | 33 |
| 510 | 20230920 | 104000 | 747201760 | 15120 | 15120 | 15120 | 15120 | 1 |
| 511 | 20230920 | 103900 | 747186640 | 15130 | 15110 | 15130 | 15110 | 27 |
| 512 | 20230920 | 103800 | 746778270 | 15100 | 15110 | 15110 | 15100 | 50 |
| 513 | 20230920 | 103700 | 746023260 | 15100 | 15100 | 15100 | 15100 | 29 |
| 514 | 20230920 | 103600 | 745585360 | 15100 | 15090 | 15100 | 15090 | 29 |
| 515 | 20230920 | 103500 | 745147560 | 15070 | 15100 | 15100 | 15070 | 442 |
| 516 | 20230920 | 103400 | 738480180 | 15100 | 15080 | 15100 | 15080 | 82 |
| 517 | 20230920 | 103300 | 737242300 | 15090 | 15090 | 15090 | 15090 | 102 |
| 518 | 20230920 | 103200 | 735703120 | 15090 | 15120 | 15120 | 15090 | 1808 |
| 519 | 20230920 | 103100 | 708394590 | 15120 | 15130 | 15130 | 15120 | 547 |
| 520 | 20230920 | 103000 | 700123500 | 15130 | 15140 | 15150 | 15130 | 405 |
| 521 | 20230920 | 102900 | 693995150 | 15180 | 15180 | 15180 | 15180 | 21 |
| 522 | 20230920 | 102800 | 693676370 | 15180 | 15180 | 15180 | 15180 | 22 |
| 523 | 20230920 | 102700 | 693342410 | 15180 | 15180 | 15180 | 15150 | 312 |
| 524 | 20230920 | 102600 | 688612580 | 15160 | 15180 | 15180 | 15160 | 450 |
| 525 | 20230920 | 102500 | 681785940 | 15180 | 15180 | 15180 | 15180 | 57 |
| 526 | 20230920 | 102400 | 680920680 | 15190 | 15190 | 15190 | 15190 | 684 |
| 527 | 20230920 | 102300 | 670530720 | 15190 | 15180 | 15190 | 15180 | 238 |
| 528 | 20230920 | 102200 | 666917630 | 15180 | 15180 | 15180 | 15180 | 0 |
| 529 | 20230920 | 102100 | 666917630 | 15180 | 15170 | 15180 | 15150 | 103 |
| 530 | 20230920 | 102000 | 665356670 | 15170 | 15160 | 15170 | 15160 | 531 |
| 531 | 20230920 | 101900 | 657306700 | 15160 | 15160 | 15160 | 15160 | 91 |
| 532 | 20230920 | 101800 | 655927140 | 15140 | 15140 | 15140 | 15140 | 40 |
| 533 | 20230920 | 101700 | 655321540 | 15120 | 15120 | 15120 | 15120 | 0 |
| 534 | 20230920 | 101600 | 655321540 | 15120 | 15120 | 15120 | 15120 | 50 |
| 535 | 20230920 | 101500 | 654565540 | 15120 | 15140 | 15140 | 15120 | 354 |
| 536 | 20230920 | 101400 | 649209850 | 15130 | 15140 | 15170 | 15130 | 192 |
| 537 | 20230920 | 101300 | 646303990 | 15140 | 15150 | 15150 | 15140 | 59 |
| 538 | 20230920 | 101200 | 645410240 | 15150 | 15160 | 15160 | 15150 | 338 |
| 539 | 20230920 | 101100 | 640287410 | 15160 | 15170 | 15170 | 15160 | 61 |
| 540 | 20230920 | 101000 | 639362350 | 15170 | 15170 | 15170 | 15170 | 20 |
| 541 | 20230920 | 100900 | 639058950 | 15170 | 15170 | 15170 | 15170 | 72 |
| 542 | 20230920 | 100800 | 637966710 | 15170 | 15170 | 15170 | 15170 | 20 |
| 543 | 20230920 | 100700 | 637663310 | 15170 | 15170 | 15170 | 15170 | 3 |
| 544 | 20230920 | 100600 | 637617800 | 15170 | 15170 | 15170 | 15170 | 27 |
| 545 | 20230920 | 100500 | 637208210 | 15150 | 15140 | 15150 | 15140 | 1020 |
| 546 | 20230920 | 100400 | 621755920 | 15110 | 15110 | 15140 | 15110 | 287 |
| 547 | 20230920 | 100300 | 617418530 | 15110 | 15140 | 15140 | 15110 | 1157 |
| 548 | 20230920 | 100200 | 599924080 | 15130 | 15130 | 15140 | 15120 | 184 |
| 549 | 20230920 | 100100 | 597140750 | 15120 | 15120 | 15130 | 15120 | 201 |
| 550 | 20230920 | 100000 | 594100630 | 15120 | 15150 | 15150 | 15120 | 180 |
| 551 | 20230920 | 095900 | 591378320 | 15120 | 15150 | 15150 | 15120 | 131 |
| 552 | 20230920 | 095800 | 589395760 | 15150 | 15130 | 15150 | 15120 | 577 |
| 553 | 20230920 | 095700 | 580658820 | 15120 | 15160 | 15160 | 15120 | 3744 |
| 554 | 20230920 | 095600 | 523938850 | 15160 | 15180 | 15180 | 15160 | 445 |
| 555 | 20230920 | 095500 | 517188900 | 15180 | 15180 | 15180 | 15180 | 153 |
| 556 | 20230920 | 095400 | 514866360 | 15190 | 15190 | 15190 | 15190 | 21 |
| 557 | 20230920 | 095300 | 514547370 | 15190 | 15200 | 15200 | 15180 | 625 |
| 558 | 20230920 | 095200 | 505047920 | 15210 | 15220 | 15220 | 15210 | 219 |
| 559 | 20230920 | 095100 | 501715800 | 15210 | 15210 | 15210 | 15210 | 14 |
| 560 | 20230920 | 095000 | 501502860 | 15250 | 15250 | 15250 | 15250 | 7 |
| 561 | 20230920 | 094900 | 501396110 | 15260 | 15260 | 15260 | 15260 | 20 |
| 562 | 20230920 | 094800 | 501090910 | 15260 | 15190 | 15260 | 15190 | 231 |
| 563 | 20230920 | 094700 | 497580060 | 15190 | 15190 | 15190 | 15190 | 0 |
| 564 | 20230920 | 094600 | 497580060 | 15190 | 15230 | 15230 | 15180 | 634 |
| 565 | 20230920 | 094500 | 487944960 | 15230 | 15220 | 15230 | 15220 | 33 |
| 566 | 20230920 | 094400 | 487442600 | 15220 | 15250 | 15250 | 15220 | 636 |
| 567 | 20230920 | 094300 | 477754810 | 15260 | 15280 | 15280 | 15260 | 127 |
| 568 | 20230920 | 094200 | 475814390 | 15320 | 15320 | 15320 | 15290 | 651 |
| 569 | 20230920 | 094100 | 465854360 | 15310 | 15320 | 15320 | 15310 | 86 |
| 570 | 20230920 | 094000 | 464537300 | 15320 | 15340 | 15340 | 15300 | 113 |
| 571 | 20230920 | 093900 | 462804230 | 15340 | 15320 | 15340 | 15310 | 57 |
| 572 | 20230920 | 093800 | 461930950 | 15330 | 15340 | 15340 | 15330 | 444 |
| 573 | 20230920 | 093700 | 455123630 | 15340 | 15340 | 15340 | 15330 | 153 |
| 574 | 20230920 | 093600 | 452777620 | 15340 | 15340 | 15350 | 15340 | 1009 |
| 575 | 20230920 | 093500 | 437299260 | 15340 | 15330 | 15340 | 15330 | 880 |
| 576 | 20230920 | 093400 | 423802220 | 15300 | 15320 | 15340 | 15300 | 1384 |
| 577 | 20230920 | 093300 | 402584370 | 15310 | 15300 | 15310 | 15280 | 424 |
| 578 | 20230920 | 093200 | 396095990 | 15290 | 15240 | 15290 | 15240 | 4977 |
| 579 | 20230920 | 093100 | 320153030 | 15240 | 15220 | 15240 | 15220 | 888 |
| 580 | 20230920 | 093000 | 306630970 | 15210 | 15210 | 15210 | 15210 | 60 |
| 581 | 20230920 | 092900 | 305718370 | 15220 | 15220 | 15220 | 15200 | 239 |
| 582 | 20230920 | 092800 | 302081790 | 15210 | 15210 | 15210 | 15210 | 50 |
| 583 | 20230920 | 092700 | 301321290 | 15220 | 15220 | 15220 | 15220 | 2 |
| 584 | 20230920 | 092600 | 301290850 | 15220 | 15220 | 15220 | 15220 | 5 |
| 585 | 20230920 | 092500 | 301214750 | 15220 | 15200 | 15220 | 15200 | 416 |
| 586 | 20230920 | 092400 | 294887420 | 15200 | 15200 | 15200 | 15180 | 320 |
| 587 | 20230920 | 092300 | 290027400 | 15200 | 15210 | 15210 | 15200 | 52 |
| 588 | 20230920 | 092200 | 289236490 | 15200 | 15180 | 15200 | 15160 | 554 |
| 589 | 20230920 | 092100 | 280826150 | 15180 | 15180 | 15180 | 15180 | 394 |
| 590 | 20230920 | 092000 | 274845230 | 15170 | 15180 | 15180 | 15170 | 170 |
| 591 | 20230920 | 091900 | 272266130 | 15170 | 15210 | 15210 | 15170 | 22 |
| 592 | 20230920 | 091800 | 271931550 | 15210 | 15210 | 15210 | 15210 | 10 |
| 593 | 20230920 | 091700 | 271779450 | 15160 | 15220 | 15220 | 15160 | 305 |
| 594 | 20230920 | 091600 | 267141300 | 15220 | 15160 | 15220 | 15130 | 289 |
| 595 | 20230920 | 091500 | 262763300 | 15160 | 15240 | 15250 | 15160 | 66 |
| 596 | 20230920 | 091400 | 261757040 | 15250 | 15130 | 15250 | 15120 | 564 |
| 597 | 20230920 | 091300 | 253218580 | 15130 | 15130 | 15130 | 15130 | 283 |
| 598 | 20230920 | 091200 | 248936790 | 15130 | 15230 | 15260 | 15130 | 1645 |
| 599 | 20230920 | 091100 | 223998930 | 15230 | 15240 | 15270 | 15230 | 430 |
| 600 | 20230920 | 091000 | 217446820 | 15240 | 15230 | 15250 | 15200 | 913 |
| 601 | 20230920 | 090900 | 203553070 | 15250 | 15220 | 15250 | 15220 | 238 |
| 602 | 20230920 | 090800 | 199927660 | 15220 | 15200 | 15220 | 15200 | 359 |
| 603 | 20230920 | 090700 | 194465480 | 15180 | 15180 | 15200 | 15150 | 403 |
| 604 | 20230920 | 090600 | 188348300 | 15200 | 15180 | 15200 | 15150 | 116 |
| 605 | 20230920 | 090500 | 186588300 | 15200 | 15130 | 15200 | 15130 | 91 |
| 606 | 20230920 | 090400 | 185206500 | 15190 | 15140 | 15190 | 15100 | 3486 |
| 607 | 20230920 | 090300 | 132408080 | 15130 | 15140 | 15140 | 15130 | 29 |
| 608 | 20230920 | 090200 | 131969120 | 15140 | 15140 | 15140 | 15140 | 101 |
| 609 | 20230920 | 090100 | 130439980 | 15150 | 15100 | 15150 | 15100 | 4147 |
| 610 | 20230920 | 090000 | 67796780 | 15100 | 15150 | 15150 | 15100 | 4356 |