32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 3 | 20230913 | 190800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 4 | 20230913 | 190700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 5 | 20230913 | 190600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 6 | 20230913 | 190500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 7 | 20230913 | 190400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 8 | 20230913 | 190300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 9 | 20230913 | 190200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 10 | 20230913 | 190100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 11 | 20230913 | 190000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 12 | 20230913 | 185900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 13 | 20230913 | 185800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 14 | 20230913 | 185700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 15 | 20230913 | 185600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 16 | 20230913 | 185500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 17 | 20230913 | 185400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 18 | 20230913 | 185300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 19 | 20230913 | 185200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 20 | 20230913 | 185100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 21 | 20230913 | 185000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 22 | 20230913 | 184900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 23 | 20230913 | 184800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 24 | 20230913 | 184700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 25 | 20230913 | 184600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 26 | 20230913 | 184500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 27 | 20230913 | 184400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 28 | 20230913 | 184300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 29 | 20230913 | 184200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 30 | 20230913 | 184100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 31 | 20230913 | 184000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 32 | 20230913 | 183900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 33 | 20230913 | 183800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 34 | 20230913 | 183700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 35 | 20230913 | 183600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 36 | 20230913 | 183500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 37 | 20230913 | 183400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 38 | 20230913 | 183300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 39 | 20230913 | 183200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 40 | 20230913 | 183100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 41 | 20230913 | 183000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 42 | 20230913 | 182900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 43 | 20230913 | 182800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 44 | 20230913 | 182700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 45 | 20230913 | 182600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 46 | 20230913 | 182500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 47 | 20230913 | 182400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 48 | 20230913 | 182300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 49 | 20230913 | 182200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 50 | 20230913 | 182100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 51 | 20230913 | 182000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 52 | 20230913 | 181900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 53 | 20230913 | 181800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 54 | 20230913 | 181700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 55 | 20230913 | 181600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 56 | 20230913 | 181500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 57 | 20230913 | 181400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 58 | 20230913 | 181300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 59 | 20230913 | 181200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 60 | 20230913 | 181100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 61 | 20230913 | 181000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 62 | 20230913 | 180900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 63 | 20230913 | 180800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 64 | 20230913 | 180700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 65 | 20230913 | 180600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 66 | 20230913 | 180500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 67 | 20230913 | 180400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 68 | 20230913 | 180300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 69 | 20230913 | 180200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 70 | 20230913 | 180100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 71 | 20230913 | 180000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 72 | 20230913 | 175900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 73 | 20230913 | 175800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 74 | 20230913 | 175700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 75 | 20230913 | 175600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 76 | 20230913 | 175500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 77 | 20230913 | 175400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 78 | 20230913 | 175300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 79 | 20230913 | 175200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 80 | 20230913 | 175100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 81 | 20230913 | 175000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 82 | 20230913 | 174900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 83 | 20230913 | 174800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 84 | 20230913 | 174700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 85 | 20230913 | 174600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 86 | 20230913 | 174500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 87 | 20230913 | 174400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 88 | 20230913 | 174300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 89 | 20230913 | 174200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 90 | 20230913 | 174100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 91 | 20230913 | 174000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 92 | 20230913 | 173900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 93 | 20230913 | 173800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 94 | 20230913 | 173700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 95 | 20230913 | 173600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 96 | 20230913 | 173500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 97 | 20230913 | 173400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 98 | 20230913 | 173300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 99 | 20230913 | 173200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 100 | 20230913 | 173100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 101 | 20230913 | 173000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 102 | 20230913 | 172900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 103 | 20230913 | 172800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 104 | 20230913 | 172700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 105 | 20230913 | 172600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 106 | 20230913 | 172500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 107 | 20230913 | 172400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 108 | 20230913 | 172300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 109 | 20230913 | 172200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 110 | 20230913 | 172100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 111 | 20230913 | 172000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 112 | 20230913 | 171900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 113 | 20230913 | 171800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 114 | 20230913 | 171700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 115 | 20230913 | 171600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 116 | 20230913 | 171500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 117 | 20230913 | 171400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 118 | 20230913 | 171300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 119 | 20230913 | 171200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 120 | 20230913 | 171100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 121 | 20230913 | 171000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 122 | 20230913 | 170900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 123 | 20230913 | 170800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 124 | 20230913 | 170700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 125 | 20230913 | 170600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 126 | 20230913 | 170500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 127 | 20230913 | 170400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 128 | 20230913 | 170300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 129 | 20230913 | 170200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 130 | 20230913 | 170100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 131 | 20230913 | 170000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 132 | 20230913 | 165900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 133 | 20230913 | 165800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 134 | 20230913 | 165700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 135 | 20230913 | 165600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 136 | 20230913 | 165500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 137 | 20230913 | 165400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 138 | 20230913 | 165300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 139 | 20230913 | 165200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 140 | 20230913 | 165100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 141 | 20230913 | 165000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 142 | 20230913 | 164900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 143 | 20230913 | 164800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 144 | 20230913 | 164700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 145 | 20230913 | 164600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 146 | 20230913 | 164500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 147 | 20230913 | 164400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 148 | 20230913 | 164300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 149 | 20230913 | 164200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 150 | 20230913 | 164100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 151 | 20230913 | 164000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 152 | 20230913 | 163900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 153 | 20230913 | 163800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 154 | 20230913 | 163700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 155 | 20230913 | 163600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 156 | 20230913 | 163500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 157 | 20230913 | 163400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 158 | 20230913 | 163300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 159 | 20230913 | 163200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 160 | 20230913 | 163100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 161 | 20230913 | 163000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 162 | 20230913 | 162900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 163 | 20230913 | 162800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 164 | 20230913 | 162700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 165 | 20230913 | 162600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 166 | 20230913 | 162500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 167 | 20230913 | 162400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 168 | 20230913 | 162300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 169 | 20230913 | 162200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 170 | 20230913 | 162100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 171 | 20230913 | 162000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 172 | 20230913 | 161900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 173 | 20230913 | 161800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 174 | 20230913 | 161700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 175 | 20230913 | 161600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 176 | 20230913 | 161500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 177 | 20230913 | 161400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 178 | 20230913 | 161300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 179 | 20230913 | 161200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 180 | 20230913 | 161100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 181 | 20230913 | 161000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 182 | 20230913 | 160900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 183 | 20230913 | 160800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 184 | 20230913 | 160700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 185 | 20230913 | 160600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 186 | 20230913 | 160500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 187 | 20230913 | 160400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 188 | 20230913 | 160300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 189 | 20230913 | 160200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 190 | 20230913 | 160100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 191 | 20230913 | 160000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 192 | 20230913 | 155900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 193 | 20230913 | 155800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 194 | 20230913 | 155700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 195 | 20230913 | 155600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 196 | 20230913 | 155500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 197 | 20230913 | 155400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 198 | 20230913 | 155300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 199 | 20230913 | 155200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 200 | 20230913 | 155100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 201 | 20230913 | 155000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 202 | 20230913 | 154900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 203 | 20230913 | 154800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 204 | 20230913 | 154700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 205 | 20230913 | 154600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 206 | 20230913 | 154500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 207 | 20230913 | 154400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 208 | 20230913 | 154300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 209 | 20230913 | 154200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 210 | 20230913 | 154100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 211 | 20230913 | 154000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 212 | 20230913 | 153900 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 213 | 20230913 | 153800 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 214 | 20230913 | 153700 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 215 | 20230913 | 153600 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 216 | 20230913 | 153500 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 217 | 20230913 | 153400 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 218 | 20230913 | 153300 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 219 | 20230913 | 153200 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 220 | 20230913 | 153100 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 0 |
| 221 | 20230913 | 153000 | 5773132650 | 14040 | 14040 | 14040 | 14040 | 5725 |
| 222 | 20230913 | 152900 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 223 | 20230913 | 152800 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 224 | 20230913 | 152700 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 225 | 20230913 | 152600 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 226 | 20230913 | 152500 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 227 | 20230913 | 152400 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 228 | 20230913 | 152300 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 229 | 20230913 | 152200 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 230 | 20230913 | 152100 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 231 | 20230913 | 152000 | 5692753650 | 14100 | 14100 | 14100 | 14100 | 0 |
| 232 | 20230913 | 151900 | 5692753650 | 14100 | 14130 | 14170 | 14070 | 1744 |
| 233 | 20230913 | 151800 | 5668117730 | 14180 | 14140 | 14180 | 14130 | 1454 |
| 234 | 20230913 | 151700 | 5647555010 | 14180 | 14150 | 14180 | 14150 | 3463 |
| 235 | 20230913 | 151600 | 5598511290 | 14150 | 14110 | 14150 | 14100 | 1962 |
| 236 | 20230913 | 151500 | 5570796740 | 14110 | 14100 | 14110 | 14090 | 638 |
| 237 | 20230913 | 151400 | 5561798190 | 14090 | 14080 | 14100 | 14080 | 1111 |
| 238 | 20230913 | 151300 | 5546144410 | 14070 | 14050 | 14070 | 14050 | 688 |
| 239 | 20230913 | 151200 | 5536466400 | 14050 | 14040 | 14050 | 14040 | 198 |
| 240 | 20230913 | 151100 | 5533684580 | 14040 | 14030 | 14040 | 14020 | 1372 |
| 241 | 20230913 | 151000 | 5514422600 | 14020 | 14010 | 14030 | 14010 | 693 |
| 242 | 20230913 | 150900 | 5504708710 | 14040 | 14000 | 14040 | 14000 | 490 |
| 243 | 20230913 | 150800 | 5497840010 | 14020 | 14040 | 14040 | 13990 | 2302 |
| 244 | 20230913 | 150700 | 5465601050 | 14040 | 14020 | 14040 | 14010 | 441 |
| 245 | 20230913 | 150600 | 5459413950 | 14050 | 14030 | 14050 | 14020 | 2113 |
| 246 | 20230913 | 150500 | 5429752240 | 14040 | 14060 | 14060 | 14020 | 468 |
| 247 | 20230913 | 150400 | 5423183250 | 14010 | 14040 | 14060 | 14010 | 1016 |
| 248 | 20230913 | 150300 | 5408926500 | 14040 | 14060 | 14060 | 14040 | 779 |
| 249 | 20230913 | 150200 | 5397981820 | 14030 | 14050 | 14060 | 14030 | 2254 |
| 250 | 20230913 | 150100 | 5366326830 | 14060 | 14070 | 14070 | 14050 | 920 |
| 251 | 20230913 | 150000 | 5353391170 | 14070 | 14070 | 14070 | 14060 | 345 |
| 252 | 20230913 | 145900 | 5348537030 | 14070 | 14080 | 14080 | 14060 | 1878 |
| 253 | 20230913 | 145800 | 5322117480 | 14080 | 14070 | 14080 | 14070 | 1168 |
| 254 | 20230913 | 145700 | 5305674950 | 14080 | 14060 | 14080 | 14060 | 3623 |
| 255 | 20230913 | 145600 | 5254673550 | 14060 | 14070 | 14080 | 14050 | 1568 |
| 256 | 20230913 | 145500 | 5232613680 | 14080 | 14050 | 14080 | 14040 | 1607 |
| 257 | 20230913 | 145400 | 5210019330 | 14060 | 14110 | 14110 | 14050 | 1448 |
| 258 | 20230913 | 145300 | 5189649290 | 14090 | 14080 | 14100 | 14080 | 1764 |
| 259 | 20230913 | 145200 | 5164798920 | 14080 | 14040 | 14080 | 14040 | 2486 |
| 260 | 20230913 | 145100 | 5129861890 | 14040 | 14050 | 14060 | 14020 | 1393 |
| 261 | 20230913 | 145000 | 5110308120 | 14030 | 14010 | 14050 | 14010 | 1272 |
| 262 | 20230913 | 144900 | 5092470310 | 14010 | 14070 | 14070 | 14010 | 6148 |
| 263 | 20230913 | 144800 | 5006187400 | 14070 | 14050 | 14070 | 14050 | 215 |
| 264 | 20230913 | 144700 | 5003163450 | 14080 | 14070 | 14080 | 14040 | 2320 |
| 265 | 20230913 | 144600 | 4970560220 | 14100 | 14100 | 14110 | 14070 | 1800 |
| 266 | 20230913 | 144500 | 4945190410 | 14110 | 14120 | 14120 | 14070 | 530 |
| 267 | 20230913 | 144400 | 4937722810 | 14130 | 14120 | 14140 | 14060 | 3796 |
| 268 | 20230913 | 144300 | 4884230010 | 14130 | 14200 | 14200 | 14120 | 5964 |
| 269 | 20230913 | 144200 | 4799772260 | 14200 | 14200 | 14200 | 14180 | 524 |
| 270 | 20230913 | 144100 | 4792332060 | 14190 | 14200 | 14210 | 14180 | 2627 |
| 271 | 20230913 | 144000 | 4755055060 | 14200 | 14210 | 14210 | 14200 | 1788 |
| 272 | 20230913 | 143900 | 4729655690 | 14190 | 14190 | 14210 | 14190 | 3450 |
| 273 | 20230913 | 143800 | 4680655320 | 14200 | 14180 | 14200 | 14170 | 10021 |
| 274 | 20230913 | 143700 | 4538505230 | 14180 | 14130 | 14180 | 14130 | 5633 |
| 275 | 20230913 | 143600 | 4458769600 | 14120 | 14110 | 14120 | 14090 | 4397 |
| 276 | 20230913 | 143500 | 4396704120 | 14110 | 14090 | 14120 | 14090 | 1920 |
| 277 | 20230913 | 143400 | 4369631110 | 14090 | 14100 | 14100 | 14070 | 6189 |
| 278 | 20230913 | 143300 | 4282404160 | 14100 | 14100 | 14130 | 14080 | 3398 |
| 279 | 20230913 | 143200 | 4234472810 | 14100 | 14060 | 14100 | 14060 | 8775 |
| 280 | 20230913 | 143100 | 4110968250 | 14070 | 14050 | 14070 | 14040 | 3234 |
| 281 | 20230913 | 143000 | 4065507880 | 14050 | 14030 | 14060 | 14030 | 3773 |
| 282 | 20230913 | 142900 | 4012507750 | 14040 | 14020 | 14050 | 14020 | 5624 |
| 283 | 20230913 | 142800 | 3933564620 | 14020 | 14020 | 14030 | 14000 | 3395 |
| 284 | 20230913 | 142700 | 3885976220 | 14010 | 13980 | 14020 | 13970 | 6936 |
| 285 | 20230913 | 142600 | 3788914510 | 13990 | 13980 | 13990 | 13980 | 4101 |
| 286 | 20230913 | 142500 | 3731553850 | 13990 | 13970 | 13990 | 13970 | 3858 |
| 287 | 20230913 | 142400 | 3677619020 | 13970 | 13940 | 13970 | 13940 | 2400 |
| 288 | 20230913 | 142300 | 3644111900 | 13940 | 13940 | 13950 | 13920 | 3604 |
| 289 | 20230913 | 142200 | 3593844890 | 13940 | 13930 | 13980 | 13930 | 7332 |
| 290 | 20230913 | 142100 | 3491554080 | 13920 | 13900 | 13920 | 13890 | 14274 |
| 291 | 20230913 | 142000 | 3293134950 | 13900 | 13900 | 13900 | 13890 | 4124 |
| 292 | 20230913 | 141900 | 3235826640 | 13900 | 13900 | 13900 | 13890 | 3963 |
| 293 | 20230913 | 141800 | 3180753900 | 13900 | 13850 | 13900 | 13850 | 3720 |
| 294 | 20230913 | 141700 | 3129068580 | 13850 | 13820 | 13850 | 13810 | 885 |
| 295 | 20230913 | 141600 | 3116822830 | 13820 | 13870 | 13870 | 13820 | 2528 |
| 296 | 20230913 | 141500 | 3081800980 | 13880 | 13890 | 13890 | 13870 | 679 |
| 297 | 20230913 | 141400 | 3072373340 | 13890 | 13880 | 13890 | 13880 | 135 |
| 298 | 20230913 | 141300 | 3070499350 | 13880 | 13900 | 13900 | 13880 | 597 |
| 299 | 20230913 | 141200 | 3062205410 | 13900 | 13880 | 13900 | 13860 | 1753 |
| 300 | 20230913 | 141100 | 3037868020 | 13880 | 13860 | 13880 | 13860 | 1817 |
| 301 | 20230913 | 141000 | 3012664730 | 13850 | 13850 | 13850 | 13850 | 105 |
| 302 | 20230913 | 140900 | 3011210480 | 13850 | 13840 | 13860 | 13840 | 508 |
| 303 | 20230913 | 140800 | 3004174310 | 13840 | 13840 | 13840 | 13830 | 1607 |
| 304 | 20230913 | 140700 | 2981938510 | 13850 | 13860 | 13860 | 13850 | 1096 |
| 305 | 20230913 | 140600 | 2966753150 | 13860 | 13860 | 13860 | 13860 | 414 |
| 306 | 20230913 | 140500 | 2961015110 | 13870 | 13870 | 13870 | 13870 | 131 |
| 307 | 20230913 | 140400 | 2959198140 | 13840 | 13840 | 13840 | 13840 | 38 |
| 308 | 20230913 | 140300 | 2958672220 | 13840 | 13890 | 13900 | 13840 | 3374 |
| 309 | 20230913 | 140200 | 2911860950 | 13900 | 13880 | 13900 | 13880 | 3832 |
| 310 | 20230913 | 140100 | 2858637340 | 13870 | 13890 | 13890 | 13870 | 1389 |
| 311 | 20230913 | 140000 | 2839361700 | 13890 | 13890 | 13890 | 13880 | 1425 |
| 312 | 20230913 | 135900 | 2819568960 | 13890 | 13890 | 13900 | 13870 | 1539 |
| 313 | 20230913 | 135800 | 2798207470 | 13890 | 13900 | 13910 | 13890 | 1901 |
| 314 | 20230913 | 135700 | 2771791090 | 13910 | 13930 | 13930 | 13890 | 3079 |
| 315 | 20230913 | 135600 | 2728952520 | 13930 | 13880 | 13930 | 13880 | 11462 |
| 316 | 20230913 | 135500 | 2569507120 | 13870 | 13820 | 13870 | 13820 | 2550 |
| 317 | 20230913 | 135400 | 2534181860 | 13830 | 13830 | 13830 | 13830 | 0 |
| 318 | 20230913 | 135300 | 2534181860 | 13830 | 13810 | 13830 | 13810 | 762 |
| 319 | 20230913 | 135200 | 2523652410 | 13810 | 13790 | 13810 | 13790 | 1359 |
| 320 | 20230913 | 135100 | 2504893670 | 13800 | 13800 | 13800 | 13800 | 446 |
| 321 | 20230913 | 135000 | 2498738870 | 13790 | 13790 | 13790 | 13790 | 476 |
| 322 | 20230913 | 134900 | 2492174830 | 13790 | 13790 | 13790 | 13790 | 0 |
| 323 | 20230913 | 134800 | 2492174830 | 13790 | 13820 | 13820 | 13770 | 1399 |
| 324 | 20230913 | 134700 | 2472898370 | 13800 | 13800 | 13800 | 13780 | 5198 |
| 325 | 20230913 | 134600 | 2401192470 | 13800 | 13810 | 13810 | 13790 | 7840 |
| 326 | 20230913 | 134500 | 2292987160 | 13810 | 13830 | 13830 | 13810 | 2467 |
| 327 | 20230913 | 134400 | 2258888990 | 13830 | 13850 | 13850 | 13830 | 1604 |
| 328 | 20230913 | 134300 | 2236690660 | 13860 | 13850 | 13860 | 13850 | 646 |
| 329 | 20230913 | 134200 | 2227742750 | 13850 | 13850 | 13850 | 13850 | 388 |
| 330 | 20230913 | 134100 | 2222368950 | 13840 | 13820 | 13860 | 13820 | 4222 |
| 331 | 20230913 | 134000 | 2163938050 | 13820 | 13830 | 13830 | 13800 | 4129 |
| 332 | 20230913 | 133900 | 2106877120 | 13830 | 13840 | 13870 | 13830 | 2014 |
| 333 | 20230913 | 133800 | 2078989860 | 13840 | 13790 | 13840 | 13780 | 4060 |
| 334 | 20230913 | 133700 | 2022921650 | 13790 | 13770 | 13810 | 13770 | 5438 |
| 335 | 20230913 | 133600 | 1947929960 | 13770 | 13700 | 13770 | 13700 | 3241 |
| 336 | 20230913 | 133500 | 1903380530 | 13700 | 13670 | 13720 | 13670 | 5680 |
| 337 | 20230913 | 133400 | 1825540770 | 13670 | 13650 | 13670 | 13650 | 1283 |
| 338 | 20230913 | 133300 | 1808020030 | 13670 | 13670 | 13670 | 13600 | 3402 |
| 339 | 20230913 | 133200 | 1761672370 | 13680 | 13680 | 13680 | 13680 | 118 |
| 340 | 20230913 | 133100 | 1760058130 | 13680 | 13680 | 13700 | 13680 | 3644 |
| 341 | 20230913 | 133000 | 1710202160 | 13680 | 13680 | 13680 | 13680 | 700 |
| 342 | 20230913 | 132900 | 1700626160 | 13650 | 13650 | 13650 | 13640 | 897 |
| 343 | 20230913 | 132800 | 1688387560 | 13640 | 13640 | 13680 | 13640 | 2805 |
| 344 | 20230913 | 132700 | 1650078040 | 13640 | 13630 | 13640 | 13630 | 176 |
| 345 | 20230913 | 132600 | 1647677410 | 13630 | 13600 | 13630 | 13600 | 1808 |
| 346 | 20230913 | 132500 | 1623066700 | 13600 | 13600 | 13600 | 13600 | 1481 |
| 347 | 20230913 | 132400 | 1602925100 | 13600 | 13570 | 13600 | 13540 | 2903 |
| 348 | 20230913 | 132300 | 1563558050 | 13570 | 13570 | 13570 | 13570 | 112 |
| 349 | 20230913 | 132200 | 1562038210 | 13580 | 13600 | 13610 | 13580 | 538 |
| 350 | 20230913 | 132100 | 1554729080 | 13600 | 13600 | 13600 | 13600 | 424 |
| 351 | 20230913 | 132000 | 1548962680 | 13570 | 13600 | 13600 | 13570 | 20 |
| 352 | 20230913 | 131900 | 1548690860 | 13600 | 13600 | 13600 | 13600 | 3 |
| 353 | 20230913 | 131800 | 1548650060 | 13600 | 13600 | 13600 | 13600 | 2 |
| 354 | 20230913 | 131700 | 1548622860 | 13600 | 13570 | 13600 | 13570 | 133 |
| 355 | 20230913 | 131600 | 1546814330 | 13600 | 13600 | 13600 | 13600 | 1 |
| 356 | 20230913 | 131500 | 1546800730 | 13600 | 13600 | 13600 | 13600 | 0 |
| 357 | 20230913 | 131400 | 1546800730 | 13600 | 13560 | 13600 | 13560 | 279 |
| 358 | 20230913 | 131300 | 1543012290 | 13600 | 13600 | 13600 | 13600 | 0 |
| 359 | 20230913 | 131200 | 1543012290 | 13600 | 13600 | 13600 | 13600 | 0 |
| 360 | 20230913 | 131100 | 1543012290 | 13600 | 13600 | 13600 | 13600 | 131 |
| 361 | 20230913 | 131000 | 1541230690 | 13560 | 13560 | 13560 | 13560 | 50 |
| 362 | 20230913 | 130900 | 1540552690 | 13560 | 13560 | 13560 | 13560 | 32 |
| 363 | 20230913 | 130800 | 1540118770 | 13560 | 13560 | 13560 | 13560 | 71 |
| 364 | 20230913 | 130700 | 1539156010 | 13590 | 13560 | 13590 | 13560 | 213 |
| 365 | 20230913 | 130600 | 1536263800 | 13580 | 13580 | 13580 | 13550 | 750 |
| 366 | 20230913 | 130500 | 1526094480 | 13580 | 13580 | 13580 | 13580 | 0 |
| 367 | 20230913 | 130400 | 1526094480 | 13580 | 13580 | 13580 | 13580 | 251 |
| 368 | 20230913 | 130300 | 1522685900 | 13550 | 13580 | 13580 | 13550 | 837 |
| 369 | 20230913 | 130200 | 1511323550 | 13590 | 13590 | 13590 | 13590 | 81 |
| 370 | 20230913 | 130100 | 1510222760 | 13590 | 13590 | 13590 | 13590 | 0 |
| 371 | 20230913 | 130000 | 1510222760 | 13590 | 13600 | 13600 | 13580 | 85 |
| 372 | 20230913 | 125900 | 1509067940 | 13600 | 13590 | 13600 | 13590 | 300 |
| 373 | 20230913 | 125800 | 1504988480 | 13590 | 13580 | 13590 | 13580 | 300 |
| 374 | 20230913 | 125700 | 1500912480 | 13580 | 13560 | 13580 | 13540 | 1762 |
| 375 | 20230913 | 125600 | 1477044840 | 13540 | 13590 | 13590 | 13540 | 2675 |
| 376 | 20230913 | 125500 | 1440772060 | 13610 | 13590 | 13610 | 13590 | 136 |
| 377 | 20230913 | 125400 | 1438923200 | 13590 | 13610 | 13610 | 13590 | 139 |
| 378 | 20230913 | 125300 | 1437031570 | 13570 | 13570 | 13570 | 13570 | 0 |
| 379 | 20230913 | 125200 | 1437031570 | 13570 | 13570 | 13570 | 13570 | 0 |
| 380 | 20230913 | 125100 | 1437031570 | 13570 | 13570 | 13570 | 13570 | 135 |
| 381 | 20230913 | 125000 | 1435199620 | 13610 | 13610 | 13610 | 13610 | 131 |
| 382 | 20230913 | 124900 | 1433416710 | 13570 | 13570 | 13570 | 13570 | 0 |
| 383 | 20230913 | 124800 | 1433416710 | 13570 | 13610 | 13610 | 13570 | 83 |
| 384 | 20230913 | 124700 | 1432290280 | 13610 | 13610 | 13610 | 13610 | 131 |
| 385 | 20230913 | 124600 | 1430507370 | 13600 | 13600 | 13600 | 13600 | 0 |
| 386 | 20230913 | 124500 | 1430507370 | 13600 | 13600 | 13600 | 13600 | 610 |
| 387 | 20230913 | 124400 | 1422211370 | 13610 | 13610 | 13610 | 13610 | 0 |
| 388 | 20230913 | 124300 | 1422211370 | 13610 | 13610 | 13620 | 13610 | 218 |
| 389 | 20230913 | 124200 | 1419243080 | 13600 | 13600 | 13600 | 13600 | 162 |
| 390 | 20230913 | 124100 | 1417039880 | 13600 | 13610 | 13610 | 13600 | 505 |
| 391 | 20230913 | 124000 | 1410171000 | 13620 | 13610 | 13620 | 13610 | 144 |
| 392 | 20230913 | 123900 | 1408210560 | 13610 | 13610 | 13610 | 13610 | 205 |
| 393 | 20230913 | 123800 | 1405420510 | 13610 | 13610 | 13610 | 13610 | 0 |
| 394 | 20230913 | 123700 | 1405420510 | 13610 | 13600 | 13610 | 13600 | 215 |
| 395 | 20230913 | 123600 | 1402495560 | 13600 | 13570 | 13610 | 13560 | 1168 |
| 396 | 20230913 | 123500 | 1386636300 | 13570 | 13580 | 13580 | 13570 | 573 |
| 397 | 20230913 | 123400 | 1378860490 | 13580 | 13580 | 13580 | 13580 | 94 |
| 398 | 20230913 | 123300 | 1377583970 | 13580 | 13580 | 13580 | 13580 | 131 |
| 399 | 20230913 | 123200 | 1375804990 | 13580 | 13580 | 13590 | 13580 | 239 |
| 400 | 20230913 | 123100 | 1372559360 | 13600 | 13600 | 13600 | 13600 | 0 |
| 401 | 20230913 | 123000 | 1372559360 | 13600 | 13590 | 13600 | 13580 | 246 |
| 402 | 20230913 | 122900 | 1369216050 | 13580 | 13580 | 13580 | 13580 | 1 |
| 403 | 20230913 | 122800 | 1369202470 | 13580 | 13580 | 13580 | 13580 | 600 |
| 404 | 20230913 | 122700 | 1361054470 | 13600 | 13600 | 13600 | 13600 | 146 |
| 405 | 20230913 | 122600 | 1359068870 | 13600 | 13590 | 13600 | 13570 | 280 |
| 406 | 20230913 | 122500 | 1355261760 | 13590 | 13590 | 13590 | 13590 | 1 |
| 407 | 20230913 | 122400 | 1355248170 | 13600 | 13600 | 13600 | 13600 | 0 |
| 408 | 20230913 | 122300 | 1355248170 | 13600 | 13600 | 13600 | 13600 | 131 |
| 409 | 20230913 | 122200 | 1353466570 | 13600 | 13600 | 13600 | 13600 | 4 |
| 410 | 20230913 | 122100 | 1353412170 | 13570 | 13570 | 13570 | 13570 | 361 |
| 411 | 20230913 | 122000 | 1348513400 | 13600 | 13600 | 13600 | 13600 | 130 |
| 412 | 20230913 | 121900 | 1346745400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 413 | 20230913 | 121800 | 1346745400 | 13580 | 13580 | 13580 | 13580 | 0 |
| 414 | 20230913 | 121700 | 1346745400 | 13580 | 13580 | 13580 | 13580 | 158 |
| 415 | 20230913 | 121600 | 1344599760 | 13590 | 13580 | 13590 | 13580 | 132 |
| 416 | 20230913 | 121500 | 1342805890 | 13580 | 13580 | 13580 | 13580 | 101 |
| 417 | 20230913 | 121400 | 1341434310 | 13580 | 13580 | 13580 | 13580 | 2 |
| 418 | 20230913 | 121300 | 1341407150 | 13590 | 13590 | 13610 | 13590 | 854 |
| 419 | 20230913 | 121200 | 1329798670 | 13590 | 13590 | 13590 | 13590 | 0 |
| 420 | 20230913 | 121100 | 1329798670 | 13590 | 13620 | 13620 | 13590 | 278 |
| 421 | 20230913 | 121000 | 1326020120 | 13620 | 13630 | 13630 | 13620 | 885 |
| 422 | 20230913 | 120900 | 1313961470 | 13630 | 13630 | 13660 | 13630 | 1141 |
| 423 | 20230913 | 120800 | 1298398800 | 13630 | 13620 | 13630 | 13620 | 534 |
| 424 | 20230913 | 120700 | 1291125290 | 13620 | 13620 | 13620 | 13620 | 128 |
| 425 | 20230913 | 120600 | 1289381930 | 13600 | 13620 | 13620 | 13600 | 196 |
| 426 | 20230913 | 120500 | 1286713690 | 13620 | 13620 | 13620 | 13620 | 18 |
| 427 | 20230913 | 120400 | 1286468530 | 13620 | 13620 | 13620 | 13620 | 30 |
| 428 | 20230913 | 120300 | 1286059930 | 13620 | 13600 | 13620 | 13600 | 735 |
| 429 | 20230913 | 120200 | 1276062180 | 13600 | 13600 | 13600 | 13600 | 300 |
| 430 | 20230913 | 120100 | 1271982180 | 13600 | 13600 | 13600 | 13600 | 393 |
| 431 | 20230913 | 120000 | 1266637380 | 13620 | 13620 | 13620 | 13620 | 0 |
| 432 | 20230913 | 115900 | 1266637380 | 13620 | 13620 | 13620 | 13620 | 130 |
| 433 | 20230913 | 115800 | 1264866780 | 13600 | 13610 | 13610 | 13600 | 113 |
| 434 | 20230913 | 115700 | 1263329970 | 13620 | 13620 | 13620 | 13620 | 0 |
| 435 | 20230913 | 115600 | 1263329970 | 13620 | 13620 | 13620 | 13620 | 131 |
| 436 | 20230913 | 115500 | 1261545750 | 13600 | 13600 | 13600 | 13600 | 55 |
| 437 | 20230913 | 115400 | 1260797750 | 13600 | 13600 | 13600 | 13600 | 0 |
| 438 | 20230913 | 115300 | 1260797750 | 13600 | 13600 | 13600 | 13600 | 402 |
| 439 | 20230913 | 115200 | 1255330550 | 13620 | 13650 | 13650 | 13620 | 305 |
| 440 | 20230913 | 115100 | 1251176390 | 13650 | 13650 | 13650 | 13650 | 1 |
| 441 | 20230913 | 115000 | 1251162740 | 13620 | 13620 | 13620 | 13620 | 266 |
| 442 | 20230913 | 114900 | 1247539820 | 13650 | 13630 | 13650 | 13630 | 289 |
| 443 | 20230913 | 114800 | 1243598130 | 13630 | 13630 | 13630 | 13630 | 14 |
| 444 | 20230913 | 114700 | 1243407310 | 13630 | 13630 | 13630 | 13630 | 0 |
| 445 | 20230913 | 114600 | 1243407310 | 13630 | 13650 | 13650 | 13630 | 154 |
| 446 | 20230913 | 114500 | 1241305670 | 13650 | 13650 | 13650 | 13650 | 20 |
| 447 | 20230913 | 114400 | 1241032670 | 13650 | 13650 | 13650 | 13650 | 0 |
| 448 | 20230913 | 114300 | 1241032670 | 13650 | 13650 | 13650 | 13650 | 0 |
| 449 | 20230913 | 114200 | 1241032670 | 13650 | 13630 | 13650 | 13630 | 374 |
| 450 | 20230913 | 114100 | 1235932450 | 13620 | 13620 | 13620 | 13620 | 481 |
| 451 | 20230913 | 114000 | 1229381230 | 13620 | 13640 | 13640 | 13620 | 70 |
| 452 | 20230913 | 113900 | 1228427170 | 13650 | 13650 | 13650 | 13650 | 131 |
| 453 | 20230913 | 113800 | 1226639020 | 13610 | 13620 | 13620 | 13610 | 719 |
| 454 | 20230913 | 113700 | 1216850990 | 13620 | 13620 | 13620 | 13620 | 0 |
| 455 | 20230913 | 113600 | 1216850990 | 13620 | 13620 | 13620 | 13620 | 608 |
| 456 | 20230913 | 113500 | 1208570030 | 13660 | 13620 | 13660 | 13610 | 2651 |
| 457 | 20230913 | 113400 | 1172459410 | 13610 | 13650 | 13650 | 13610 | 2233 |
| 458 | 20230913 | 113300 | 1142045610 | 13660 | 13660 | 13660 | 13650 | 522 |
| 459 | 20230913 | 113200 | 1134919390 | 13660 | 13680 | 13680 | 13660 | 907 |
| 460 | 20230913 | 113100 | 1122519410 | 13680 | 13660 | 13700 | 13660 | 660 |
| 461 | 20230913 | 113000 | 1113484750 | 13660 | 13660 | 13660 | 13660 | 2 |
| 462 | 20230913 | 112900 | 1113457430 | 13660 | 13680 | 13700 | 13650 | 881 |
| 463 | 20230913 | 112800 | 1101406590 | 13640 | 13640 | 13640 | 13640 | 104 |
| 464 | 20230913 | 112700 | 1099988030 | 13640 | 13640 | 13650 | 13630 | 1434 |
| 465 | 20230913 | 112600 | 1080423730 | 13640 | 13660 | 13680 | 13640 | 607 |
| 466 | 20230913 | 112500 | 1072137690 | 13690 | 13680 | 13710 | 13650 | 2647 |
| 467 | 20230913 | 112400 | 1035886990 | 13640 | 13660 | 13670 | 13630 | 1299 |
| 468 | 20230913 | 112300 | 1018152490 | 13630 | 13620 | 13650 | 13610 | 1386 |
| 469 | 20230913 | 112200 | 999263410 | 13600 | 13600 | 13610 | 13600 | 718 |
| 470 | 20230913 | 112100 | 989496630 | 13620 | 13620 | 13620 | 13620 | 119 |
| 471 | 20230913 | 112000 | 987875850 | 13630 | 13620 | 13630 | 13620 | 357 |
| 472 | 20230913 | 111900 | 983010510 | 13620 | 13610 | 13620 | 13600 | 480 |
| 473 | 20230913 | 111800 | 976474180 | 13620 | 13620 | 13620 | 13620 | 131 |
| 474 | 20230913 | 111700 | 974689960 | 13610 | 13610 | 13610 | 13610 | 239 |
| 475 | 20230913 | 111600 | 971437170 | 13610 | 13610 | 13610 | 13610 | 27 |
| 476 | 20230913 | 111500 | 971069700 | 13610 | 13610 | 13620 | 13610 | 246 |
| 477 | 20230913 | 111400 | 967719800 | 13610 | 13610 | 13620 | 13610 | 571 |
| 478 | 20230913 | 111300 | 959948130 | 13600 | 13600 | 13600 | 13600 | 20 |
| 479 | 20230913 | 111200 | 959676130 | 13600 | 13620 | 13620 | 13600 | 1963 |
| 480 | 20230913 | 111100 | 932955640 | 13610 | 13610 | 13610 | 13610 | 51 |
| 481 | 20230913 | 111000 | 932261530 | 13600 | 13570 | 13660 | 13570 | 1880 |
| 482 | 20230913 | 110900 | 906672670 | 13570 | 13550 | 13590 | 13550 | 1013 |
| 483 | 20230913 | 110800 | 892929630 | 13530 | 13520 | 13540 | 13520 | 886 |
| 484 | 20230913 | 110700 | 880939500 | 13520 | 13520 | 13520 | 13520 | 0 |
| 485 | 20230913 | 110600 | 880939500 | 13520 | 13520 | 13530 | 13520 | 148 |
| 486 | 20230913 | 110500 | 878938240 | 13520 | 13510 | 13520 | 13510 | 166 |
| 487 | 20230913 | 110400 | 876694320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 488 | 20230913 | 110300 | 876694320 | 13520 | 13520 | 13520 | 13520 | 45 |
| 489 | 20230913 | 110200 | 876085920 | 13520 | 13460 | 13520 | 13460 | 749 |
| 490 | 20230913 | 110100 | 865974560 | 13460 | 13460 | 13500 | 13450 | 699 |
| 491 | 20230913 | 110000 | 856564100 | 13460 | 13460 | 13480 | 13450 | 1454 |
| 492 | 20230913 | 105900 | 836978730 | 13480 | 13440 | 13480 | 13440 | 704 |
| 493 | 20230913 | 105800 | 827488970 | 13430 | 13450 | 13500 | 13420 | 3017 |
| 494 | 20230913 | 105700 | 786950690 | 13450 | 13450 | 13450 | 13450 | 0 |
| 495 | 20230913 | 105600 | 786950690 | 13450 | 13450 | 13450 | 13450 | 93 |
| 496 | 20230913 | 105500 | 785699840 | 13440 | 13500 | 13500 | 13440 | 752 |
| 497 | 20230913 | 105400 | 775585100 | 13440 | 13440 | 13440 | 13430 | 2178 |
| 498 | 20230913 | 105300 | 746315960 | 13440 | 13450 | 13450 | 13440 | 4296 |
| 499 | 20230913 | 105200 | 688535370 | 13450 | 13470 | 13490 | 13450 | 7044 |
| 500 | 20230913 | 105100 | 593703450 | 13480 | 13510 | 13510 | 13480 | 2815 |
| 501 | 20230913 | 105000 | 555717380 | 13500 | 13500 | 13500 | 13500 | 0 |
| 502 | 20230913 | 104900 | 555717380 | 13500 | 13500 | 13500 | 13500 | 0 |
| 503 | 20230913 | 104800 | 555717380 | 13500 | 13530 | 13530 | 13490 | 165 |
| 504 | 20230913 | 104700 | 553486270 | 13490 | 13490 | 13490 | 13490 | 0 |
| 505 | 20230913 | 104600 | 553486270 | 13490 | 13510 | 13510 | 13490 | 871 |
| 506 | 20230913 | 104500 | 541726390 | 13510 | 13510 | 13510 | 13510 | 0 |
| 507 | 20230913 | 104400 | 541726390 | 13510 | 13510 | 13510 | 13510 | 61 |
| 508 | 20230913 | 104300 | 540902280 | 13510 | 13500 | 13510 | 13500 | 6 |
| 509 | 20230913 | 104200 | 540821270 | 13500 | 13500 | 13500 | 13500 | 179 |
| 510 | 20230913 | 104100 | 538404770 | 13500 | 13510 | 13530 | 13500 | 642 |
| 511 | 20230913 | 104000 | 529730700 | 13510 | 13510 | 13510 | 13510 | 0 |
| 512 | 20230913 | 103900 | 529730700 | 13510 | 13500 | 13510 | 13500 | 134 |
| 513 | 20230913 | 103800 | 527921040 | 13500 | 13510 | 13530 | 13500 | 427 |
| 514 | 20230913 | 103700 | 522150870 | 13510 | 13510 | 13510 | 13510 | 79 |
| 515 | 20230913 | 103600 | 521083580 | 13510 | 13510 | 13510 | 13510 | 7 |
| 516 | 20230913 | 103500 | 520989010 | 13510 | 13540 | 13550 | 13510 | 803 |
| 517 | 20230913 | 103400 | 510112730 | 13510 | 13510 | 13540 | 13510 | 232 |
| 518 | 20230913 | 103300 | 506974480 | 13510 | 13500 | 13510 | 13500 | 374 |
| 519 | 20230913 | 103200 | 501922110 | 13500 | 13530 | 13530 | 13500 | 938 |
| 520 | 20230913 | 103100 | 489240970 | 13530 | 13530 | 13530 | 13530 | 64 |
| 521 | 20230913 | 103000 | 488375050 | 13510 | 13530 | 13530 | 13510 | 5 |
| 522 | 20230913 | 102900 | 488307480 | 13530 | 13550 | 13550 | 13510 | 134 |
| 523 | 20230913 | 102800 | 486497050 | 13550 | 13510 | 13550 | 13510 | 6 |
| 524 | 20230913 | 102700 | 486415950 | 13550 | 13510 | 13550 | 13510 | 133 |
| 525 | 20230913 | 102600 | 484613920 | 13510 | 13530 | 13540 | 13510 | 1135 |
| 526 | 20230913 | 102500 | 469256060 | 13510 | 13510 | 13510 | 13510 | 40 |
| 527 | 20230913 | 102400 | 468715660 | 13510 | 13500 | 13540 | 13500 | 199 |
| 528 | 20230913 | 102300 | 466023620 | 13490 | 13510 | 13510 | 13490 | 2086 |
| 529 | 20230913 | 102200 | 437857070 | 13510 | 13580 | 13580 | 13510 | 1878 |
| 530 | 20230913 | 102100 | 412400770 | 13590 | 13600 | 13600 | 13590 | 856 |
| 531 | 20230913 | 102000 | 400759690 | 13600 | 13630 | 13650 | 13590 | 1072 |
| 532 | 20230913 | 101900 | 386152730 | 13610 | 13610 | 13610 | 13610 | 40 |
| 533 | 20230913 | 101800 | 385608330 | 13610 | 13630 | 13630 | 13610 | 143 |
| 534 | 20230913 | 101700 | 383660100 | 13630 | 13610 | 13630 | 13610 | 766 |
| 535 | 20230913 | 101600 | 373227210 | 13630 | 13630 | 13630 | 13630 | 0 |
| 536 | 20230913 | 101500 | 373227210 | 13630 | 13620 | 13630 | 13600 | 1173 |
| 537 | 20230913 | 101400 | 357260120 | 13620 | 13620 | 13650 | 13610 | 1359 |
| 538 | 20230913 | 101300 | 338733190 | 13610 | 13610 | 13610 | 13610 | 7 |
| 539 | 20230913 | 101200 | 338637920 | 13610 | 13610 | 13610 | 13610 | 1 |
| 540 | 20230913 | 101100 | 338624310 | 13600 | 13570 | 13610 | 13570 | 536 |
| 541 | 20230913 | 101000 | 331341120 | 13560 | 13560 | 13570 | 13560 | 181 |
| 542 | 20230913 | 100900 | 328885460 | 13570 | 13550 | 13570 | 13550 | 1268 |
| 543 | 20230913 | 100800 | 311702460 | 13510 | 13510 | 13510 | 13510 | 53 |
| 544 | 20230913 | 100700 | 310986430 | 13510 | 13560 | 13560 | 13500 | 1038 |
| 545 | 20230913 | 100600 | 296963230 | 13560 | 13540 | 13560 | 13540 | 100 |
| 546 | 20230913 | 100500 | 295607910 | 13540 | 13540 | 13540 | 13540 | 252 |
| 547 | 20230913 | 100400 | 292195830 | 13540 | 13560 | 13560 | 13540 | 263 |
| 548 | 20230913 | 100300 | 288630290 | 13540 | 13540 | 13540 | 13540 | 2 |
| 549 | 20230913 | 100200 | 288603210 | 13540 | 13530 | 13550 | 13510 | 1498 |
| 550 | 20230913 | 100100 | 268339180 | 13540 | 13550 | 13550 | 13540 | 570 |
| 551 | 20230913 | 100000 | 260620190 | 13550 | 13590 | 13590 | 13550 | 183 |
| 552 | 20230913 | 095900 | 258133980 | 13550 | 13550 | 13550 | 13550 | 5 |
| 553 | 20230913 | 095800 | 258066230 | 13550 | 13550 | 13550 | 13550 | 2 |
| 554 | 20230913 | 095700 | 258039130 | 13550 | 13570 | 13590 | 13550 | 382 |
| 555 | 20230913 | 095600 | 252854270 | 13570 | 13600 | 13610 | 13570 | 111 |
| 556 | 20230913 | 095500 | 251344470 | 13570 | 13590 | 13590 | 13570 | 676 |
| 557 | 20230913 | 095400 | 242158830 | 13610 | 13610 | 13610 | 13610 | 1 |
| 558 | 20230913 | 095300 | 242145220 | 13600 | 13610 | 13610 | 13590 | 251 |
| 559 | 20230913 | 095200 | 238731920 | 13610 | 13610 | 13610 | 13610 | 30 |
| 560 | 20230913 | 095100 | 238323620 | 13600 | 13600 | 13600 | 13600 | 134 |
| 561 | 20230913 | 095000 | 236501220 | 13600 | 13600 | 13600 | 13600 | 94 |
| 562 | 20230913 | 094900 | 235222820 | 13590 | 13590 | 13590 | 13590 | 322 |
| 563 | 20230913 | 094800 | 230846840 | 13590 | 13580 | 13590 | 13570 | 136 |
| 564 | 20230913 | 094700 | 228999520 | 13570 | 13570 | 13570 | 13570 | 0 |
| 565 | 20230913 | 094600 | 228999520 | 13570 | 13570 | 13570 | 13560 | 474 |
| 566 | 20230913 | 094500 | 222567490 | 13560 | 13560 | 13560 | 13560 | 8 |
| 567 | 20230913 | 094400 | 222459010 | 13560 | 13560 | 13570 | 13560 | 19 |
| 568 | 20230913 | 094300 | 222201290 | 13560 | 13540 | 13560 | 13540 | 235 |
| 569 | 20230913 | 094200 | 219017690 | 13540 | 13550 | 13550 | 13540 | 139 |
| 570 | 20230913 | 094100 | 217135030 | 13560 | 13590 | 13590 | 13560 | 906 |
| 571 | 20230913 | 094000 | 204846820 | 13590 | 13570 | 13590 | 13560 | 214 |
| 572 | 20230913 | 093900 | 201940220 | 13560 | 13570 | 13580 | 13560 | 1267 |
| 573 | 20230913 | 093800 | 184741920 | 13560 | 13560 | 13560 | 13560 | 81 |
| 574 | 20230913 | 093700 | 183643560 | 13550 | 13550 | 13550 | 13540 | 109 |
| 575 | 20230913 | 093600 | 182166630 | 13550 | 13530 | 13550 | 13530 | 776 |
| 576 | 20230913 | 093500 | 171664730 | 13530 | 13530 | 13530 | 13530 | 94 |
| 577 | 20230913 | 093400 | 170392910 | 13530 | 13530 | 13530 | 13530 | 83 |
| 578 | 20230913 | 093300 | 169269920 | 13530 | 13540 | 13550 | 13530 | 209 |
| 579 | 20230913 | 093200 | 166439220 | 13540 | 13540 | 13540 | 13540 | 104 |
| 580 | 20230913 | 093100 | 165031060 | 13540 | 13540 | 13540 | 13540 | 16 |
| 581 | 20230913 | 093000 | 164814420 | 13540 | 13540 | 13550 | 13540 | 74 |
| 582 | 20230913 | 092900 | 163812370 | 13530 | 13540 | 13560 | 13530 | 357 |
| 583 | 20230913 | 092800 | 158974560 | 13550 | 13550 | 13550 | 13550 | 406 |
| 584 | 20230913 | 092700 | 153473260 | 13550 | 13550 | 13550 | 13550 | 0 |
| 585 | 20230913 | 092600 | 153473260 | 13550 | 13500 | 13550 | 13500 | 367 |
| 586 | 20230913 | 092500 | 148511010 | 13500 | 13480 | 13500 | 13480 | 184 |
| 587 | 20230913 | 092400 | 146029330 | 13480 | 13480 | 13480 | 13480 | 55 |
| 588 | 20230913 | 092300 | 145287930 | 13470 | 13470 | 13480 | 13450 | 1401 |
| 589 | 20230913 | 092200 | 126418850 | 13480 | 13470 | 13480 | 13470 | 90 |
| 590 | 20230913 | 092100 | 125206340 | 13470 | 13490 | 13490 | 13470 | 60 |
| 591 | 20230913 | 092000 | 124397620 | 13470 | 13470 | 13470 | 13470 | 31 |
| 592 | 20230913 | 091900 | 123980050 | 13470 | 13480 | 13480 | 13470 | 573 |
| 593 | 20230913 | 091800 | 116260350 | 13500 | 13480 | 13500 | 13480 | 8 |
| 594 | 20230913 | 091700 | 116152470 | 13480 | 13480 | 13480 | 13480 | 140 |
| 595 | 20230913 | 091600 | 114265270 | 13480 | 13480 | 13500 | 13480 | 919 |
| 596 | 20230913 | 091500 | 101875150 | 13500 | 13500 | 13500 | 13500 | 12 |
| 597 | 20230913 | 091400 | 101713150 | 13490 | 13480 | 13490 | 13470 | 804 |
| 598 | 20230913 | 091300 | 90877630 | 13490 | 13500 | 13500 | 13490 | 222 |
| 599 | 20230913 | 091200 | 87882630 | 13510 | 13470 | 13510 | 13470 | 11 |
| 600 | 20230913 | 091100 | 87734340 | 13470 | 13490 | 13490 | 13470 | 86 |
| 601 | 20230913 | 091000 | 86575170 | 13490 | 13510 | 13510 | 13490 | 117 |
| 602 | 20230913 | 090900 | 84995320 | 13510 | 13510 | 13520 | 13510 | 288 |
| 603 | 20230913 | 090800 | 81101980 | 13500 | 13500 | 13500 | 13500 | 330 |
| 604 | 20230913 | 090700 | 76646980 | 13500 | 13490 | 13510 | 13490 | 784 |
| 605 | 20230913 | 090600 | 66062150 | 13510 | 13510 | 13510 | 13490 | 1627 |
| 606 | 20230913 | 090500 | 44087630 | 13510 | 13530 | 13530 | 13510 | 568 |
| 607 | 20230913 | 090400 | 36411750 | 13510 | 13570 | 13570 | 13510 | 149 |
| 608 | 20230913 | 090300 | 34398460 | 13570 | 13530 | 13570 | 13530 | 197 |
| 609 | 20230913 | 090200 | 31727450 | 13530 | 13480 | 13530 | 13480 | 994 |
| 610 | 20230913 | 090100 | 18298220 | 13490 | 13490 | 13490 | 13440 | 387 |
| 611 | 20230913 | 090000 | 13084540 | 13490 | 13560 | 13560 | 13490 | 966 |