32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 3 | 20230901 | 190700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20230901 | 190600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20230901 | 190500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20230901 | 190400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20230901 | 190300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20230901 | 190200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20230901 | 190100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20230901 | 190000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20230901 | 185900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20230901 | 185800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20230901 | 185700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20230901 | 185600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20230901 | 185500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20230901 | 185400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20230901 | 185300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20230901 | 185200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20230901 | 185100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20230901 | 185000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20230901 | 184900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20230901 | 184800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20230901 | 184700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20230901 | 184600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20230901 | 184500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20230901 | 184400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20230901 | 184300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20230901 | 184200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20230901 | 184100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20230901 | 184000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20230901 | 183900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20230901 | 183800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 33 | 20230901 | 183700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20230901 | 183600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20230901 | 183500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20230901 | 183400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20230901 | 183300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20230901 | 183200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20230901 | 183100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20230901 | 183000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20230901 | 182900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20230901 | 182800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20230901 | 182700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20230901 | 182600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20230901 | 182500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20230901 | 182400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20230901 | 182300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20230901 | 182200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20230901 | 182100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20230901 | 182000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20230901 | 181900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20230901 | 181800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20230901 | 181700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20230901 | 181600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20230901 | 181500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20230901 | 181400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20230901 | 181300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20230901 | 181200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20230901 | 181100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20230901 | 181000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20230901 | 180900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20230901 | 180800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 63 | 20230901 | 180700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20230901 | 180600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20230901 | 180500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20230901 | 180400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20230901 | 180300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20230901 | 180200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20230901 | 180100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20230901 | 180000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20230901 | 175900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20230901 | 175800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20230901 | 175700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20230901 | 175600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20230901 | 175500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20230901 | 175400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20230901 | 175300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20230901 | 175200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20230901 | 175100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20230901 | 175000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20230901 | 174900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20230901 | 174800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20230901 | 174700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20230901 | 174600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20230901 | 174500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20230901 | 174400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20230901 | 174300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20230901 | 174200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20230901 | 174100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20230901 | 174000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20230901 | 173900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20230901 | 173800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 93 | 20230901 | 173700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20230901 | 173600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20230901 | 173500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20230901 | 173400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20230901 | 173300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20230901 | 173200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20230901 | 173100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20230901 | 173000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20230901 | 172900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20230901 | 172800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20230901 | 172700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20230901 | 172600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20230901 | 172500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20230901 | 172400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20230901 | 172300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20230901 | 172200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20230901 | 172100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20230901 | 172000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20230901 | 171900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20230901 | 171800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20230901 | 171700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20230901 | 171600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20230901 | 171500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20230901 | 171400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20230901 | 171300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20230901 | 171200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20230901 | 171100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20230901 | 171000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20230901 | 170900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20230901 | 170800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 123 | 20230901 | 170700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20230901 | 170600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20230901 | 170500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20230901 | 170400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20230901 | 170300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20230901 | 170200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20230901 | 170100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20230901 | 170000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20230901 | 165900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20230901 | 165800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20230901 | 165700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20230901 | 165600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20230901 | 165500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20230901 | 165400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20230901 | 165300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20230901 | 165200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20230901 | 165100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20230901 | 165000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20230901 | 164900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20230901 | 164800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20230901 | 164700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 144 | 20230901 | 164600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 145 | 20230901 | 164500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 146 | 20230901 | 164400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 147 | 20230901 | 164300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 148 | 20230901 | 164200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 149 | 20230901 | 164100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 150 | 20230901 | 164000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 151 | 20230901 | 163900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 152 | 20230901 | 163800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 153 | 20230901 | 163700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 154 | 20230901 | 163600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 155 | 20230901 | 163500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 156 | 20230901 | 163400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 157 | 20230901 | 163300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 158 | 20230901 | 163200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 159 | 20230901 | 163100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 160 | 20230901 | 163000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 161 | 20230901 | 162900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 162 | 20230901 | 162800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 163 | 20230901 | 162700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 164 | 20230901 | 162600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 165 | 20230901 | 162500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 166 | 20230901 | 162400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 167 | 20230901 | 162300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 168 | 20230901 | 162200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 169 | 20230901 | 162100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 170 | 20230901 | 162000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 171 | 20230901 | 161900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 172 | 20230901 | 161800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 173 | 20230901 | 161700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 174 | 20230901 | 161600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 175 | 20230901 | 161500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 176 | 20230901 | 161400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 177 | 20230901 | 161300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 178 | 20230901 | 161200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 179 | 20230901 | 161100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 180 | 20230901 | 161000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 181 | 20230901 | 160900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 182 | 20230901 | 160800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 183 | 20230901 | 160700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 184 | 20230901 | 160600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 185 | 20230901 | 160500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 186 | 20230901 | 160400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 187 | 20230901 | 160300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 188 | 20230901 | 160200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 189 | 20230901 | 160100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 190 | 20230901 | 160000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 191 | 20230901 | 155900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 192 | 20230901 | 155800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 193 | 20230901 | 155700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 194 | 20230901 | 155600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 195 | 20230901 | 155500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 196 | 20230901 | 155400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 197 | 20230901 | 155300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 198 | 20230901 | 155200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 199 | 20230901 | 155100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 200 | 20230901 | 155000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 201 | 20230901 | 154900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 202 | 20230901 | 154800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 203 | 20230901 | 154700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 204 | 20230901 | 154600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 205 | 20230901 | 154500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 206 | 20230901 | 154400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 207 | 20230901 | 154300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 208 | 20230901 | 154200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 209 | 20230901 | 154100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 210 | 20230901 | 154000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 211 | 20230901 | 153900 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 212 | 20230901 | 153800 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 213 | 20230901 | 153700 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 214 | 20230901 | 153600 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 215 | 20230901 | 153500 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 216 | 20230901 | 153400 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 217 | 20230901 | 153300 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 218 | 20230901 | 153200 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 219 | 20230901 | 153100 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 0 |
| 220 | 20230901 | 153000 | 2269716650 | 13500 | 13500 | 13500 | 13500 | 1481 |
| 221 | 20230901 | 152900 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 222 | 20230901 | 152800 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 223 | 20230901 | 152700 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 224 | 20230901 | 152600 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 225 | 20230901 | 152500 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 226 | 20230901 | 152400 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 227 | 20230901 | 152300 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 228 | 20230901 | 152200 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 229 | 20230901 | 152100 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 230 | 20230901 | 152000 | 2249723150 | 13470 | 13470 | 13470 | 13470 | 0 |
| 231 | 20230901 | 151900 | 2249723150 | 13470 | 13460 | 13470 | 13420 | 625 |
| 232 | 20230901 | 151800 | 2241309200 | 13460 | 13430 | 13460 | 13430 | 524 |
| 233 | 20230901 | 151700 | 2234256610 | 13430 | 13440 | 13460 | 13430 | 424 |
| 234 | 20230901 | 151600 | 2228560690 | 13440 | 13430 | 13470 | 13430 | 115 |
| 235 | 20230901 | 151500 | 2227013160 | 13430 | 13470 | 13470 | 13430 | 12 |
| 236 | 20230901 | 151400 | 2226851560 | 13470 | 13430 | 13480 | 13430 | 338 |
| 237 | 20230901 | 151300 | 2222311260 | 13470 | 13470 | 13470 | 13470 | 395 |
| 238 | 20230901 | 151200 | 2216990610 | 13480 | 13450 | 13480 | 13440 | 274 |
| 239 | 20230901 | 151100 | 2213301590 | 13440 | 13440 | 13460 | 13440 | 205 |
| 240 | 20230901 | 151000 | 2210544370 | 13440 | 13440 | 13460 | 13440 | 94 |
| 241 | 20230901 | 150900 | 2209280860 | 13440 | 13440 | 13440 | 13440 | 1 |
| 242 | 20230901 | 150800 | 2209267420 | 13430 | 13430 | 13430 | 13430 | 9 |
| 243 | 20230901 | 150700 | 2209146550 | 13450 | 13430 | 13450 | 13430 | 234 |
| 244 | 20230901 | 150600 | 2206001560 | 13430 | 13450 | 13450 | 13430 | 307 |
| 245 | 20230901 | 150500 | 2201873060 | 13460 | 13450 | 13460 | 13450 | 44 |
| 246 | 20230901 | 150400 | 2201281230 | 13450 | 13470 | 13470 | 13450 | 104 |
| 247 | 20230901 | 150300 | 2199880800 | 13470 | 13470 | 13470 | 13450 | 676 |
| 248 | 20230901 | 150200 | 2190775460 | 13470 | 13450 | 13470 | 13450 | 398 |
| 249 | 20230901 | 150100 | 2185421420 | 13450 | 13450 | 13460 | 13450 | 1137 |
| 250 | 20230901 | 150000 | 2170128620 | 13450 | 13440 | 13460 | 13440 | 580 |
| 251 | 20230901 | 145900 | 2162326040 | 13450 | 13430 | 13450 | 13430 | 216 |
| 252 | 20230901 | 145800 | 2159420860 | 13440 | 13440 | 13440 | 13440 | 51 |
| 253 | 20230901 | 145700 | 2158735420 | 13450 | 13460 | 13460 | 13450 | 323 |
| 254 | 20230901 | 145600 | 2154388040 | 13460 | 13460 | 13460 | 13460 | 80 |
| 255 | 20230901 | 145500 | 2153311240 | 13460 | 13470 | 13470 | 13460 | 16 |
| 256 | 20230901 | 145400 | 2153095810 | 13470 | 13470 | 13470 | 13450 | 221 |
| 257 | 20230901 | 145300 | 2150120990 | 13490 | 13520 | 13540 | 13490 | 895 |
| 258 | 20230901 | 145200 | 2138015590 | 13530 | 13450 | 13530 | 13450 | 1941 |
| 259 | 20230901 | 145100 | 2111847880 | 13440 | 13450 | 13450 | 13440 | 165 |
| 260 | 20230901 | 145000 | 2109629320 | 13450 | 13450 | 13450 | 13450 | 41 |
| 261 | 20230901 | 144900 | 2109077870 | 13450 | 13450 | 13450 | 13450 | 63 |
| 262 | 20230901 | 144800 | 2108230520 | 13450 | 13470 | 13470 | 13450 | 563 |
| 263 | 20230901 | 144700 | 2100648430 | 13470 | 13470 | 13470 | 13470 | 34 |
| 264 | 20230901 | 144600 | 2100190450 | 13470 | 13460 | 13470 | 13460 | 85 |
| 265 | 20230901 | 144500 | 2099046070 | 13460 | 13470 | 13470 | 13460 | 172 |
| 266 | 20230901 | 144400 | 2096730540 | 13480 | 13480 | 13480 | 13480 | 1 |
| 267 | 20230901 | 144300 | 2096717060 | 13490 | 13490 | 13490 | 13490 | 603 |
| 268 | 20230901 | 144200 | 2088582590 | 13490 | 13490 | 13490 | 13490 | 58 |
| 269 | 20230901 | 144100 | 2087800170 | 13490 | 13480 | 13500 | 13480 | 1176 |
| 270 | 20230901 | 144000 | 2071942770 | 13480 | 13490 | 13490 | 13480 | 38 |
| 271 | 20230901 | 143900 | 2071430160 | 13490 | 13490 | 13490 | 13490 | 66 |
| 272 | 20230901 | 143800 | 2070539820 | 13490 | 13500 | 13500 | 13480 | 377 |
| 273 | 20230901 | 143700 | 2065454190 | 13500 | 13500 | 13500 | 13500 | 10 |
| 274 | 20230901 | 143600 | 2065319190 | 13500 | 13500 | 13510 | 13500 | 1565 |
| 275 | 20230901 | 143500 | 2044191590 | 13500 | 13500 | 13500 | 13500 | 193 |
| 276 | 20230901 | 143400 | 2041586090 | 13500 | 13510 | 13510 | 13500 | 258 |
| 277 | 20230901 | 143300 | 2038101200 | 13500 | 13510 | 13510 | 13500 | 2 |
| 278 | 20230901 | 143200 | 2038074190 | 13500 | 13520 | 13520 | 13500 | 893 |
| 279 | 20230901 | 143100 | 2026018370 | 13520 | 13520 | 13520 | 13520 | 499 |
| 280 | 20230901 | 143000 | 2019271890 | 13500 | 13510 | 13510 | 13500 | 40 |
| 281 | 20230901 | 142900 | 2018731690 | 13500 | 13500 | 13510 | 13500 | 277 |
| 282 | 20230901 | 142800 | 2014992140 | 13500 | 13500 | 13500 | 13500 | 28 |
| 283 | 20230901 | 142700 | 2014614140 | 13500 | 13500 | 13500 | 13500 | 15 |
| 284 | 20230901 | 142600 | 2014411640 | 13510 | 13500 | 13510 | 13500 | 158 |
| 285 | 20230901 | 142500 | 2012277790 | 13500 | 13510 | 13510 | 13500 | 220 |
| 286 | 20230901 | 142400 | 2009307550 | 13500 | 13520 | 13520 | 13500 | 8390 |
| 287 | 20230901 | 142300 | 1895950980 | 13520 | 13530 | 13530 | 13520 | 1213 |
| 288 | 20230901 | 142200 | 1879542240 | 13530 | 13530 | 13540 | 13530 | 269 |
| 289 | 20230901 | 142100 | 1875902470 | 13530 | 13530 | 13530 | 13530 | 25 |
| 290 | 20230901 | 142000 | 1875564220 | 13540 | 13540 | 13550 | 13540 | 42 |
| 291 | 20230901 | 141900 | 1874995270 | 13540 | 13540 | 13540 | 13530 | 261 |
| 292 | 20230901 | 141800 | 1871461710 | 13540 | 13540 | 13540 | 13540 | 52 |
| 293 | 20230901 | 141700 | 1870757630 | 13530 | 13530 | 13530 | 13530 | 221 |
| 294 | 20230901 | 141600 | 1867767500 | 13530 | 13530 | 13530 | 13530 | 343 |
| 295 | 20230901 | 141500 | 1863126710 | 13530 | 13540 | 13540 | 13530 | 945 |
| 296 | 20230901 | 141400 | 1850331880 | 13540 | 13540 | 13540 | 13540 | 19 |
| 297 | 20230901 | 141300 | 1850074620 | 13540 | 13540 | 13540 | 13540 | 281 |
| 298 | 20230901 | 141200 | 1846269880 | 13540 | 13540 | 13540 | 13540 | 49 |
| 299 | 20230901 | 141100 | 1845606420 | 13550 | 13560 | 13560 | 13550 | 43 |
| 300 | 20230901 | 141000 | 1845023540 | 13540 | 13550 | 13550 | 13540 | 293 |
| 301 | 20230901 | 140900 | 1841053400 | 13540 | 13560 | 13560 | 13540 | 266 |
| 302 | 20230901 | 140800 | 1837449010 | 13560 | 13560 | 13560 | 13560 | 52 |
| 303 | 20230901 | 140700 | 1836743890 | 13550 | 13550 | 13550 | 13540 | 310 |
| 304 | 20230901 | 140600 | 1832543500 | 13540 | 13560 | 13560 | 13540 | 212 |
| 305 | 20230901 | 140500 | 1829670880 | 13560 | 13560 | 13560 | 13550 | 69 |
| 306 | 20230901 | 140400 | 1828735450 | 13560 | 13560 | 13570 | 13560 | 24 |
| 307 | 20230901 | 140300 | 1828410000 | 13570 | 13580 | 13580 | 13570 | 76 |
| 308 | 20230901 | 140200 | 1827378470 | 13580 | 13550 | 13580 | 13550 | 336 |
| 309 | 20230901 | 140100 | 1822821560 | 13550 | 13560 | 13560 | 13550 | 31 |
| 310 | 20230901 | 140000 | 1822401380 | 13560 | 13550 | 13570 | 13550 | 232 |
| 311 | 20230901 | 135900 | 1819255350 | 13550 | 13550 | 13560 | 13550 | 98 |
| 312 | 20230901 | 135800 | 1817926930 | 13550 | 13570 | 13580 | 13550 | 1145 |
| 313 | 20230901 | 135700 | 1802409100 | 13590 | 13550 | 13590 | 13550 | 339 |
| 314 | 20230901 | 135600 | 1797810760 | 13550 | 13570 | 13570 | 13550 | 125 |
| 315 | 20230901 | 135500 | 1796114710 | 13570 | 13570 | 13570 | 13570 | 410 |
| 316 | 20230901 | 135400 | 1790551010 | 13570 | 13580 | 13580 | 13570 | 198 |
| 317 | 20230901 | 135300 | 1787863320 | 13590 | 13590 | 13600 | 13590 | 437 |
| 318 | 20230901 | 135200 | 1781923460 | 13590 | 13550 | 13660 | 13550 | 3135 |
| 319 | 20230901 | 135100 | 1739196570 | 13550 | 13540 | 13550 | 13540 | 63 |
| 320 | 20230901 | 135000 | 1738343210 | 13540 | 13550 | 13550 | 13530 | 482 |
| 321 | 20230901 | 134900 | 1731816760 | 13550 | 13540 | 13550 | 13540 | 75 |
| 322 | 20230901 | 134800 | 1730800660 | 13550 | 13560 | 13560 | 13540 | 199 |
| 323 | 20230901 | 134700 | 1728102580 | 13560 | 13560 | 13560 | 13540 | 298 |
| 324 | 20230901 | 134600 | 1724062390 | 13560 | 13530 | 13560 | 13530 | 334 |
| 325 | 20230901 | 134500 | 1719535070 | 13530 | 13540 | 13540 | 13530 | 106 |
| 326 | 20230901 | 134400 | 1718100090 | 13540 | 13550 | 13550 | 13540 | 74 |
| 327 | 20230901 | 134300 | 1717097840 | 13550 | 13540 | 13560 | 13520 | 525 |
| 328 | 20230901 | 134200 | 1709981710 | 13540 | 13530 | 13540 | 13520 | 462 |
| 329 | 20230901 | 134100 | 1703729520 | 13540 | 13520 | 13540 | 13510 | 696 |
| 330 | 20230901 | 134000 | 1694310460 | 13520 | 13520 | 13520 | 13510 | 994 |
| 331 | 20230901 | 133900 | 1680872810 | 13520 | 13460 | 13520 | 13440 | 1796 |
| 332 | 20230901 | 133800 | 1656634860 | 13460 | 13460 | 13460 | 13460 | 153 |
| 333 | 20230901 | 133700 | 1654575480 | 13450 | 13430 | 13450 | 13420 | 1662 |
| 334 | 20230901 | 133600 | 1632226620 | 13430 | 13430 | 13430 | 13430 | 24 |
| 335 | 20230901 | 133500 | 1631904300 | 13430 | 13440 | 13440 | 13430 | 83 |
| 336 | 20230901 | 133400 | 1630789360 | 13440 | 13440 | 13440 | 13440 | 860 |
| 337 | 20230901 | 133300 | 1619230960 | 13450 | 13440 | 13450 | 13440 | 468 |
| 338 | 20230901 | 133200 | 1612937120 | 13440 | 13440 | 13440 | 13440 | 89 |
| 339 | 20230901 | 133100 | 1611740960 | 13440 | 13450 | 13450 | 13440 | 177 |
| 340 | 20230901 | 133000 | 1609360460 | 13450 | 13450 | 13450 | 13450 | 30 |
| 341 | 20230901 | 132900 | 1608956960 | 13440 | 13440 | 13440 | 13440 | 78 |
| 342 | 20230901 | 132800 | 1607908640 | 13440 | 13440 | 13460 | 13440 | 173 |
| 343 | 20230901 | 132700 | 1605581520 | 13440 | 13440 | 13440 | 13440 | 18 |
| 344 | 20230901 | 132600 | 1605339600 | 13440 | 13430 | 13470 | 13430 | 252 |
| 345 | 20230901 | 132500 | 1601951020 | 13440 | 13440 | 13440 | 13440 | 296 |
| 346 | 20230901 | 132400 | 1597972780 | 13440 | 13440 | 13440 | 13440 | 52 |
| 347 | 20230901 | 132300 | 1597273900 | 13450 | 13450 | 13450 | 13450 | 108 |
| 348 | 20230901 | 132200 | 1595821300 | 13440 | 13430 | 13440 | 13430 | 688 |
| 349 | 20230901 | 132100 | 1586575080 | 13420 | 13430 | 13430 | 13420 | 268 |
| 350 | 20230901 | 132000 | 1582976070 | 13430 | 13430 | 13430 | 13430 | 35 |
| 351 | 20230901 | 131900 | 1582506020 | 13430 | 13440 | 13440 | 13430 | 971 |
| 352 | 20230901 | 131800 | 1569456030 | 13440 | 13450 | 13450 | 13440 | 462 |
| 353 | 20230901 | 131700 | 1563244740 | 13450 | 13450 | 13450 | 13450 | 76 |
| 354 | 20230901 | 131600 | 1562222540 | 13450 | 13430 | 13450 | 13430 | 89 |
| 355 | 20230901 | 131500 | 1561026560 | 13430 | 13430 | 13430 | 13430 | 236 |
| 356 | 20230901 | 131400 | 1557857080 | 13430 | 13430 | 13430 | 13430 | 19 |
| 357 | 20230901 | 131300 | 1557601910 | 13430 | 13420 | 13430 | 13420 | 57 |
| 358 | 20230901 | 131200 | 1556836650 | 13420 | 13420 | 13420 | 13420 | 206 |
| 359 | 20230901 | 131100 | 1554072130 | 13420 | 13410 | 13420 | 13410 | 376 |
| 360 | 20230901 | 131000 | 1549026320 | 13410 | 13420 | 13420 | 13410 | 33 |
| 361 | 20230901 | 130900 | 1548583650 | 13430 | 13410 | 13450 | 13410 | 529 |
| 362 | 20230901 | 130800 | 1541479300 | 13410 | 13420 | 13420 | 13410 | 50 |
| 363 | 20230901 | 130700 | 1540808780 | 13450 | 13450 | 13450 | 13450 | 1 |
| 364 | 20230901 | 130600 | 1540795330 | 13430 | 13400 | 13430 | 13400 | 191 |
| 365 | 20230901 | 130500 | 1538233020 | 13410 | 13400 | 13410 | 13400 | 459 |
| 366 | 20230901 | 130400 | 1532078070 | 13400 | 13400 | 13400 | 13400 | 81 |
| 367 | 20230901 | 130300 | 1530992670 | 13400 | 13400 | 13410 | 13400 | 68 |
| 368 | 20230901 | 130200 | 1530081450 | 13410 | 13410 | 13410 | 13410 | 69 |
| 369 | 20230901 | 130100 | 1529156160 | 13410 | 13410 | 13410 | 13410 | 49 |
| 370 | 20230901 | 130000 | 1528499070 | 13410 | 13430 | 13450 | 13410 | 1348 |
| 371 | 20230901 | 125900 | 1510407700 | 13420 | 13420 | 13420 | 13420 | 180 |
| 372 | 20230901 | 125800 | 1507992100 | 13420 | 13420 | 13420 | 13420 | 66 |
| 373 | 20230901 | 125700 | 1507106380 | 13420 | 13430 | 13430 | 13420 | 29 |
| 374 | 20230901 | 125600 | 1506717180 | 13430 | 13430 | 13430 | 13430 | 201 |
| 375 | 20230901 | 125500 | 1504017750 | 13430 | 13430 | 13430 | 13430 | 24 |
| 376 | 20230901 | 125400 | 1503695430 | 13430 | 13430 | 13430 | 13430 | 46 |
| 377 | 20230901 | 125300 | 1503077650 | 13430 | 13430 | 13430 | 13430 | 246 |
| 378 | 20230901 | 125200 | 1499773870 | 13440 | 13430 | 13440 | 13430 | 38 |
| 379 | 20230901 | 125100 | 1499263370 | 13430 | 13430 | 13440 | 13430 | 72 |
| 380 | 20230901 | 125000 | 1498296350 | 13430 | 13440 | 13440 | 13430 | 239 |
| 381 | 20230901 | 124900 | 1495084670 | 13440 | 13440 | 13440 | 13440 | 35 |
| 382 | 20230901 | 124800 | 1494614270 | 13450 | 13450 | 13450 | 13450 | 80 |
| 383 | 20230901 | 124700 | 1493538270 | 13450 | 13450 | 13450 | 13450 | 50 |
| 384 | 20230901 | 124600 | 1492865770 | 13450 | 13460 | 13460 | 13450 | 146 |
| 385 | 20230901 | 124500 | 1490900700 | 13450 | 13440 | 13450 | 13440 | 78 |
| 386 | 20230901 | 124400 | 1489851610 | 13440 | 13440 | 13440 | 13440 | 87 |
| 387 | 20230901 | 124300 | 1488682330 | 13440 | 13420 | 13450 | 13420 | 380 |
| 388 | 20230901 | 124200 | 1483573880 | 13400 | 13410 | 13410 | 13400 | 38 |
| 389 | 20230901 | 124100 | 1483064430 | 13400 | 13400 | 13400 | 13400 | 345 |
| 390 | 20230901 | 124000 | 1478441430 | 13400 | 13400 | 13410 | 13400 | 222 |
| 391 | 20230901 | 123900 | 1475466530 | 13400 | 13410 | 13410 | 13400 | 132 |
| 392 | 20230901 | 123800 | 1473697340 | 13410 | 13410 | 13410 | 13410 | 727 |
| 393 | 20230901 | 123700 | 1463948270 | 13410 | 13410 | 13410 | 13400 | 539 |
| 394 | 20230901 | 123600 | 1456722670 | 13410 | 13400 | 13410 | 13400 | 103 |
| 395 | 20230901 | 123500 | 1455341560 | 13400 | 13400 | 13400 | 13400 | 25 |
| 396 | 20230901 | 123400 | 1455006560 | 13400 | 13430 | 13430 | 13400 | 232 |
| 397 | 20230901 | 123300 | 1451892080 | 13430 | 13400 | 13430 | 13400 | 686 |
| 398 | 20230901 | 123200 | 1442687890 | 13400 | 13400 | 13410 | 13400 | 179 |
| 399 | 20230901 | 123100 | 1440289260 | 13390 | 13390 | 13390 | 13390 | 86 |
| 400 | 20230901 | 123000 | 1439137720 | 13400 | 13410 | 13410 | 13400 | 55 |
| 401 | 20230901 | 122900 | 1438400680 | 13400 | 13390 | 13410 | 13390 | 370 |
| 402 | 20230901 | 122800 | 1433444880 | 13380 | 13380 | 13380 | 13380 | 1919 |
| 403 | 20230901 | 122700 | 1407768660 | 13380 | 13400 | 13400 | 13380 | 245 |
| 404 | 20230901 | 122600 | 1404490280 | 13390 | 13390 | 13390 | 13380 | 35 |
| 405 | 20230901 | 122500 | 1404021650 | 13380 | 13380 | 13390 | 13380 | 64 |
| 406 | 20230901 | 122400 | 1403165030 | 13380 | 13400 | 13400 | 13380 | 202 |
| 407 | 20230901 | 122300 | 1400460280 | 13400 | 13400 | 13400 | 13400 | 86 |
| 408 | 20230901 | 122200 | 1399307880 | 13400 | 13400 | 13400 | 13400 | 48 |
| 409 | 20230901 | 122100 | 1398664680 | 13400 | 13390 | 13400 | 13390 | 210 |
| 410 | 20230901 | 122000 | 1395852600 | 13390 | 13400 | 13400 | 13390 | 48 |
| 411 | 20230901 | 121900 | 1395209730 | 13400 | 13390 | 13400 | 13390 | 138 |
| 412 | 20230901 | 121800 | 1393361110 | 13390 | 13390 | 13390 | 13390 | 213 |
| 413 | 20230901 | 121700 | 1390509040 | 13390 | 13400 | 13410 | 13390 | 74 |
| 414 | 20230901 | 121600 | 1389517870 | 13400 | 13390 | 13400 | 13390 | 220 |
| 415 | 20230901 | 121500 | 1386570280 | 13390 | 13390 | 13390 | 13390 | 54 |
| 416 | 20230901 | 121400 | 1385847220 | 13390 | 13400 | 13400 | 13390 | 671 |
| 417 | 20230901 | 121300 | 1376862390 | 13400 | 13400 | 13400 | 13400 | 38 |
| 418 | 20230901 | 121200 | 1376353190 | 13400 | 13400 | 13400 | 13400 | 337 |
| 419 | 20230901 | 121100 | 1371837390 | 13390 | 13400 | 13400 | 13390 | 960 |
| 420 | 20230901 | 121000 | 1358975410 | 13400 | 13400 | 13400 | 13400 | 63 |
| 421 | 20230901 | 120900 | 1358131210 | 13400 | 13410 | 13410 | 13400 | 53 |
| 422 | 20230901 | 120800 | 1357421000 | 13400 | 13400 | 13400 | 13400 | 193 |
| 423 | 20230901 | 120700 | 1354834800 | 13400 | 13410 | 13410 | 13400 | 61 |
| 424 | 20230901 | 120600 | 1354017350 | 13400 | 13400 | 13400 | 13400 | 39 |
| 425 | 20230901 | 120500 | 1353494750 | 13400 | 13400 | 13410 | 13400 | 259 |
| 426 | 20230901 | 120400 | 1350023950 | 13400 | 13420 | 13420 | 13400 | 20 |
| 427 | 20230901 | 120300 | 1349755570 | 13420 | 13420 | 13420 | 13420 | 43 |
| 428 | 20230901 | 120200 | 1349178510 | 13420 | 13430 | 13440 | 13420 | 517 |
| 429 | 20230901 | 120100 | 1342238130 | 13430 | 13390 | 13430 | 13390 | 254 |
| 430 | 20230901 | 120000 | 1338829400 | 13390 | 13400 | 13400 | 13390 | 48 |
| 431 | 20230901 | 115900 | 1338186550 | 13400 | 13400 | 13400 | 13390 | 214 |
| 432 | 20230901 | 115800 | 1335319130 | 13400 | 13390 | 13400 | 13390 | 167 |
| 433 | 20230901 | 115700 | 1333081710 | 13390 | 13390 | 13390 | 13390 | 152 |
| 434 | 20230901 | 115600 | 1331046430 | 13390 | 13400 | 13400 | 13390 | 90 |
| 435 | 20230901 | 115500 | 1329840830 | 13400 | 13390 | 13410 | 13390 | 416 |
| 436 | 20230901 | 115400 | 1324265890 | 13390 | 13390 | 13390 | 13390 | 45 |
| 437 | 20230901 | 115300 | 1323663340 | 13390 | 13410 | 13410 | 13390 | 65 |
| 438 | 20230901 | 115200 | 1322792790 | 13410 | 13400 | 13410 | 13400 | 241 |
| 439 | 20230901 | 115100 | 1319563190 | 13400 | 13420 | 13420 | 13400 | 29 |
| 440 | 20230901 | 115000 | 1319174530 | 13420 | 13420 | 13430 | 13400 | 172 |
| 441 | 20230901 | 114900 | 1316865940 | 13430 | 13430 | 13430 | 13430 | 38 |
| 442 | 20230901 | 114800 | 1316355600 | 13430 | 13460 | 13460 | 13430 | 42 |
| 443 | 20230901 | 114700 | 1315791170 | 13480 | 13440 | 13480 | 13440 | 57 |
| 444 | 20230901 | 114600 | 1315025050 | 13450 | 13430 | 13450 | 13420 | 506 |
| 445 | 20230901 | 114500 | 1308223270 | 13430 | 13400 | 13430 | 13400 | 260 |
| 446 | 20230901 | 114400 | 1304735040 | 13400 | 13400 | 13400 | 13400 | 26 |
| 447 | 20230901 | 114300 | 1304386640 | 13390 | 13390 | 13400 | 13390 | 328 |
| 448 | 20230901 | 114200 | 1299993990 | 13400 | 13400 | 13400 | 13400 | 451 |
| 449 | 20230901 | 114100 | 1293950590 | 13410 | 13400 | 13410 | 13400 | 59 |
| 450 | 20230901 | 114000 | 1293159640 | 13400 | 13400 | 13400 | 13400 | 239 |
| 451 | 20230901 | 113900 | 1289957040 | 13400 | 13400 | 13400 | 13400 | 33 |
| 452 | 20230901 | 113800 | 1289514840 | 13400 | 13400 | 13400 | 13400 | 47 |
| 453 | 20230901 | 113700 | 1288885040 | 13400 | 13400 | 13410 | 13400 | 28 |
| 454 | 20230901 | 113600 | 1288509830 | 13400 | 13400 | 13400 | 13400 | 235 |
| 455 | 20230901 | 113500 | 1285360830 | 13400 | 13390 | 13410 | 13390 | 335 |
| 456 | 20230901 | 113400 | 1280871960 | 13390 | 13390 | 13390 | 13390 | 50 |
| 457 | 20230901 | 113300 | 1280202460 | 13390 | 13400 | 13400 | 13390 | 297 |
| 458 | 20230901 | 113200 | 1276225610 | 13390 | 13390 | 13390 | 13390 | 47 |
| 459 | 20230901 | 113100 | 1275596280 | 13390 | 13390 | 13390 | 13390 | 58 |
| 460 | 20230901 | 113000 | 1274819660 | 13390 | 13390 | 13390 | 13390 | 253 |
| 461 | 20230901 | 112900 | 1271431990 | 13390 | 13400 | 13400 | 13390 | 58 |
| 462 | 20230901 | 112800 | 1270654970 | 13390 | 13400 | 13400 | 13390 | 29 |
| 463 | 20230901 | 112700 | 1270266540 | 13400 | 13400 | 13400 | 13390 | 332 |
| 464 | 20230901 | 112600 | 1265819260 | 13390 | 13400 | 13400 | 13390 | 223 |
| 465 | 20230901 | 112500 | 1262833280 | 13400 | 13400 | 13400 | 13390 | 69 |
| 466 | 20230901 | 112400 | 1261908820 | 13410 | 13410 | 13410 | 13410 | 13 |
| 467 | 20230901 | 112300 | 1261734490 | 13410 | 13390 | 13420 | 13390 | 411 |
| 468 | 20230901 | 112200 | 1256220810 | 13390 | 13390 | 13410 | 13390 | 116 |
| 469 | 20230901 | 112100 | 1254667440 | 13380 | 13390 | 13400 | 13380 | 359 |
| 470 | 20230901 | 112000 | 1249862450 | 13400 | 13380 | 13400 | 13380 | 197 |
| 471 | 20230901 | 111900 | 1247223100 | 13380 | 13380 | 13390 | 13380 | 71 |
| 472 | 20230901 | 111800 | 1246272760 | 13380 | 13390 | 13390 | 13380 | 45 |
| 473 | 20230901 | 111700 | 1245670290 | 13390 | 13400 | 13400 | 13390 | 461 |
| 474 | 20230901 | 111600 | 1239497400 | 13400 | 13400 | 13400 | 13400 | 85 |
| 475 | 20230901 | 111500 | 1238358400 | 13410 | 13400 | 13410 | 13400 | 86 |
| 476 | 20230901 | 111400 | 1237205400 | 13400 | 13390 | 13440 | 13390 | 9168 |
| 477 | 20230901 | 111300 | 1114438210 | 13380 | 13380 | 13380 | 13380 | 95 |
| 478 | 20230901 | 111200 | 1113167110 | 13380 | 13380 | 13380 | 13380 | 135 |
| 479 | 20230901 | 111100 | 1111360810 | 13380 | 13380 | 13390 | 13380 | 420 |
| 480 | 20230901 | 111000 | 1105741010 | 13390 | 13400 | 13400 | 13380 | 578 |
| 481 | 20230901 | 110900 | 1098000990 | 13420 | 13430 | 13430 | 13390 | 1627 |
| 482 | 20230901 | 110800 | 1076186640 | 13420 | 13400 | 13430 | 13400 | 700 |
| 483 | 20230901 | 110700 | 1066794390 | 13400 | 13410 | 13410 | 13400 | 258 |
| 484 | 20230901 | 110600 | 1063335260 | 13420 | 13440 | 13440 | 13420 | 226 |
| 485 | 20230901 | 110500 | 1060301070 | 13430 | 13410 | 13430 | 13410 | 1258 |
| 486 | 20230901 | 110400 | 1043415690 | 13410 | 13410 | 13420 | 13410 | 204 |
| 487 | 20230901 | 110300 | 1040679940 | 13420 | 13410 | 13420 | 13410 | 140 |
| 488 | 20230901 | 110200 | 1038802430 | 13410 | 13420 | 13420 | 13410 | 360 |
| 489 | 20230901 | 110100 | 1033971990 | 13430 | 13430 | 13430 | 13430 | 441 |
| 490 | 20230901 | 110000 | 1028049360 | 13430 | 13440 | 13440 | 13430 | 545 |
| 491 | 20230901 | 105900 | 1020730000 | 13430 | 13440 | 13440 | 13430 | 146 |
| 492 | 20230901 | 105800 | 1018768600 | 13450 | 13440 | 13450 | 13440 | 217 |
| 493 | 20230901 | 105700 | 1015851990 | 13440 | 13440 | 13440 | 13440 | 62 |
| 494 | 20230901 | 105600 | 1015018710 | 13430 | 13440 | 13440 | 13430 | 48 |
| 495 | 20230901 | 105500 | 1014374060 | 13440 | 13430 | 13440 | 13430 | 434 |
| 496 | 20230901 | 105400 | 1008543110 | 13430 | 13430 | 13430 | 13430 | 62 |
| 497 | 20230901 | 105300 | 1007710450 | 13440 | 13420 | 13440 | 13420 | 79 |
| 498 | 20230901 | 105200 | 1006649610 | 13420 | 13440 | 13440 | 13400 | 104 |
| 499 | 20230901 | 105100 | 1005254620 | 13430 | 13460 | 13460 | 13430 | 257 |
| 500 | 20230901 | 105000 | 1001798740 | 13460 | 13460 | 13470 | 13460 | 218 |
| 501 | 20230901 | 104900 | 998863780 | 13480 | 13490 | 13490 | 13450 | 232 |
| 502 | 20230901 | 104800 | 995737920 | 13500 | 13480 | 13500 | 13470 | 57 |
| 503 | 20230901 | 104700 | 994969560 | 13500 | 13470 | 13500 | 13470 | 216 |
| 504 | 20230901 | 104600 | 992057510 | 13460 | 13460 | 13480 | 13460 | 169 |
| 505 | 20230901 | 104500 | 989780550 | 13470 | 13480 | 13490 | 13460 | 104 |
| 506 | 20230901 | 104400 | 988378620 | 13480 | 13430 | 13480 | 13420 | 925 |
| 507 | 20230901 | 104300 | 975949040 | 13420 | 13460 | 13460 | 13400 | 4581 |
| 508 | 20230901 | 104200 | 914533940 | 13460 | 13470 | 13470 | 13450 | 1029 |
| 509 | 20230901 | 104100 | 900678980 | 13470 | 13470 | 13470 | 13470 | 15 |
| 510 | 20230901 | 104000 | 900476930 | 13470 | 13430 | 13470 | 13430 | 670 |
| 511 | 20230901 | 103900 | 891458150 | 13430 | 13440 | 13440 | 13430 | 178 |
| 512 | 20230901 | 103800 | 889067000 | 13420 | 13420 | 13430 | 13420 | 1106 |
| 513 | 20230901 | 103700 | 874223790 | 13420 | 13440 | 13440 | 13420 | 960 |
| 514 | 20230901 | 103600 | 861339290 | 13450 | 13450 | 13460 | 13440 | 338 |
| 515 | 20230901 | 103500 | 856793970 | 13450 | 13450 | 13460 | 13450 | 79 |
| 516 | 20230901 | 103400 | 855731340 | 13460 | 13450 | 13460 | 13450 | 36 |
| 517 | 20230901 | 103300 | 855246940 | 13460 | 13480 | 13480 | 13460 | 133 |
| 518 | 20230901 | 103200 | 853454740 | 13480 | 13500 | 13500 | 13480 | 290 |
| 519 | 20230901 | 103100 | 849543240 | 13500 | 13490 | 13500 | 13490 | 47 |
| 520 | 20230901 | 103000 | 848908850 | 13490 | 13490 | 13500 | 13490 | 68 |
| 521 | 20230901 | 102900 | 847991030 | 13500 | 13520 | 13520 | 13500 | 205 |
| 522 | 20230901 | 102800 | 845222530 | 13520 | 13460 | 13520 | 13460 | 336 |
| 523 | 20230901 | 102700 | 840687670 | 13460 | 13450 | 13460 | 13450 | 231 |
| 524 | 20230901 | 102600 | 837578580 | 13450 | 13450 | 13460 | 13450 | 802 |
| 525 | 20230901 | 102500 | 826786680 | 13450 | 13450 | 13460 | 13450 | 141 |
| 526 | 20230901 | 102400 | 824889470 | 13450 | 13450 | 13450 | 13450 | 44 |
| 527 | 20230901 | 102300 | 824297670 | 13450 | 13460 | 13460 | 13450 | 192 |
| 528 | 20230901 | 102200 | 821715140 | 13460 | 13460 | 13460 | 13460 | 104 |
| 529 | 20230901 | 102100 | 820315300 | 13460 | 13470 | 13470 | 13460 | 27 |
| 530 | 20230901 | 102000 | 819951760 | 13470 | 13480 | 13480 | 13460 | 432 |
| 531 | 20230901 | 101900 | 814134270 | 13470 | 13490 | 13490 | 13470 | 1277 |
| 532 | 20230901 | 101800 | 796930670 | 13490 | 13490 | 13500 | 13490 | 88 |
| 533 | 20230901 | 101700 | 795743180 | 13490 | 13500 | 13500 | 13490 | 103 |
| 534 | 20230901 | 101600 | 794352820 | 13500 | 13500 | 13500 | 13500 | 31 |
| 535 | 20230901 | 101500 | 793934320 | 13510 | 13510 | 13510 | 13510 | 72 |
| 536 | 20230901 | 101400 | 792961600 | 13520 | 13520 | 13520 | 13510 | 323 |
| 537 | 20230901 | 101300 | 788595370 | 13520 | 13530 | 13530 | 13520 | 91 |
| 538 | 20230901 | 101200 | 787364260 | 13530 | 13510 | 13530 | 13510 | 112 |
| 539 | 20230901 | 101100 | 785850580 | 13510 | 13520 | 13520 | 13510 | 33 |
| 540 | 20230901 | 101000 | 785404610 | 13570 | 13510 | 13570 | 13510 | 29 |
| 541 | 20230901 | 100900 | 785012020 | 13510 | 13500 | 13520 | 13500 | 158 |
| 542 | 20230901 | 100800 | 782877210 | 13500 | 13460 | 13510 | 13450 | 861 |
| 543 | 20230901 | 100700 | 771284190 | 13450 | 13460 | 13460 | 13450 | 200 |
| 544 | 20230901 | 100600 | 768592340 | 13460 | 13480 | 13480 | 13460 | 3596 |
| 545 | 20230901 | 100500 | 720181740 | 13500 | 13520 | 13520 | 13480 | 3916 |
| 546 | 20230901 | 100400 | 667277120 | 13530 | 13550 | 13550 | 13530 | 156 |
| 547 | 20230901 | 100300 | 665164950 | 13530 | 13540 | 13540 | 13530 | 483 |
| 548 | 20230901 | 100200 | 658625160 | 13520 | 13530 | 13540 | 13520 | 617 |
| 549 | 20230901 | 100100 | 650279300 | 13530 | 13540 | 13540 | 13530 | 224 |
| 550 | 20230901 | 100000 | 647248460 | 13540 | 13540 | 13540 | 13530 | 181 |
| 551 | 20230901 | 095900 | 644797930 | 13530 | 13530 | 13530 | 13530 | 1305 |
| 552 | 20230901 | 095800 | 627141280 | 13530 | 13540 | 13540 | 13530 | 59 |
| 553 | 20230901 | 095700 | 626342860 | 13540 | 13570 | 13570 | 13540 | 1359 |
| 554 | 20230901 | 095600 | 607927660 | 13560 | 13580 | 13580 | 13560 | 904 |
| 555 | 20230901 | 095500 | 595658530 | 13580 | 13580 | 13580 | 13570 | 21 |
| 556 | 20230901 | 095400 | 595373470 | 13570 | 13570 | 13600 | 13570 | 41 |
| 557 | 20230901 | 095300 | 594816500 | 13570 | 13570 | 13570 | 13570 | 17 |
| 558 | 20230901 | 095200 | 594585810 | 13600 | 13600 | 13600 | 13600 | 423 |
| 559 | 20230901 | 095100 | 588833010 | 13600 | 13620 | 13630 | 13600 | 515 |
| 560 | 20230901 | 095000 | 581814230 | 13600 | 13560 | 13600 | 13550 | 468 |
| 561 | 20230901 | 094900 | 575460730 | 13560 | 13590 | 13590 | 13550 | 530 |
| 562 | 20230901 | 094800 | 568269710 | 13590 | 13600 | 13600 | 13580 | 58 |
| 563 | 20230901 | 094700 | 567481750 | 13600 | 13590 | 13600 | 13590 | 325 |
| 564 | 20230901 | 094600 | 563064910 | 13600 | 13590 | 13600 | 13590 | 23 |
| 565 | 20230901 | 094500 | 562752290 | 13590 | 13600 | 13600 | 13590 | 44 |
| 566 | 20230901 | 094400 | 562154090 | 13600 | 13620 | 13620 | 13600 | 174 |
| 567 | 20230901 | 094300 | 559785110 | 13610 | 13610 | 13610 | 13590 | 92 |
| 568 | 20230901 | 094200 | 558533250 | 13620 | 13620 | 13620 | 13620 | 4 |
| 569 | 20230901 | 094100 | 558478770 | 13610 | 13610 | 13630 | 13600 | 108 |
| 570 | 20230901 | 094000 | 557008800 | 13610 | 13640 | 13640 | 13610 | 335 |
| 571 | 20230901 | 093900 | 552441110 | 13640 | 13620 | 13640 | 13620 | 19 |
| 572 | 20230901 | 093800 | 552182310 | 13640 | 13620 | 13640 | 13620 | 431 |
| 573 | 20230901 | 093700 | 546309250 | 13640 | 13620 | 13640 | 13620 | 16 |
| 574 | 20230901 | 093600 | 546091030 | 13620 | 13560 | 13640 | 13560 | 2704 |
| 575 | 20230901 | 093500 | 509288760 | 13550 | 13560 | 13560 | 13530 | 4082 |
| 576 | 20230901 | 093400 | 453990090 | 13540 | 13540 | 13570 | 13520 | 1844 |
| 577 | 20230901 | 093300 | 429021770 | 13540 | 13580 | 13580 | 13540 | 2707 |
| 578 | 20230901 | 093200 | 392313290 | 13580 | 13590 | 13590 | 13570 | 226 |
| 579 | 20230901 | 093100 | 389245690 | 13580 | 13590 | 13590 | 13580 | 581 |
| 580 | 20230901 | 093000 | 381355330 | 13590 | 13600 | 13600 | 13590 | 595 |
| 581 | 20230901 | 092900 | 373268530 | 13610 | 13610 | 13610 | 13610 | 35 |
| 582 | 20230901 | 092800 | 372792180 | 13610 | 13610 | 13620 | 13610 | 294 |
| 583 | 20230901 | 092700 | 368790040 | 13600 | 13610 | 13610 | 13590 | 1246 |
| 584 | 20230901 | 092600 | 351844360 | 13610 | 13640 | 13650 | 13610 | 458 |
| 585 | 20230901 | 092500 | 345604410 | 13650 | 13660 | 13660 | 13650 | 887 |
| 586 | 20230901 | 092400 | 333495800 | 13660 | 13680 | 13680 | 13660 | 369 |
| 587 | 20230901 | 092300 | 328454170 | 13680 | 13680 | 13690 | 13680 | 157 |
| 588 | 20230901 | 092200 | 326305170 | 13690 | 13700 | 13700 | 13670 | 260 |
| 589 | 20230901 | 092100 | 322749810 | 13680 | 13690 | 13690 | 13680 | 350 |
| 590 | 20230901 | 092000 | 317961710 | 13680 | 13700 | 13700 | 13680 | 728 |
| 591 | 20230901 | 091900 | 307999860 | 13700 | 13680 | 13710 | 13680 | 929 |
| 592 | 20230901 | 091800 | 295279570 | 13700 | 13720 | 13720 | 13700 | 125 |
| 593 | 20230901 | 091700 | 293565000 | 13720 | 13700 | 13720 | 13690 | 757 |
| 594 | 20230901 | 091600 | 283198460 | 13700 | 13720 | 13720 | 13700 | 1673 |
| 595 | 20230901 | 091500 | 260265220 | 13730 | 13740 | 13750 | 13730 | 100 |
| 596 | 20230901 | 091400 | 258891390 | 13750 | 13760 | 13770 | 13750 | 249 |
| 597 | 20230901 | 091300 | 255466580 | 13770 | 13760 | 13770 | 13750 | 529 |
| 598 | 20230901 | 091200 | 248188990 | 13760 | 13770 | 13770 | 13740 | 835 |
| 599 | 20230901 | 091100 | 236698900 | 13760 | 13740 | 13760 | 13740 | 1087 |
| 600 | 20230901 | 091000 | 221753650 | 13710 | 13680 | 13710 | 13680 | 806 |
| 601 | 20230901 | 090900 | 210711720 | 13690 | 13730 | 13760 | 13690 | 1562 |
| 602 | 20230901 | 090800 | 189288370 | 13730 | 13670 | 13730 | 13660 | 1776 |
| 603 | 20230901 | 090700 | 164962130 | 13660 | 13660 | 13680 | 13660 | 410 |
| 604 | 20230901 | 090600 | 159359870 | 13660 | 13640 | 13670 | 13640 | 1856 |
| 605 | 20230901 | 090500 | 134022120 | 13640 | 13620 | 13660 | 13620 | 4564 |
| 606 | 20230901 | 090400 | 71757260 | 13620 | 13620 | 13640 | 13620 | 3457 |
| 607 | 20230901 | 090300 | 24670360 | 13640 | 13670 | 13670 | 13620 | 746 |
| 608 | 20230901 | 090200 | 14501260 | 13670 | 13690 | 13700 | 13670 | 72 |
| 609 | 20230901 | 090100 | 13515910 | 13690 | 13670 | 13690 | 13670 | 97 |
| 610 | 20230901 | 090000 | 12188140 | 13690 | 13730 | 13730 | 13690 | 888 |