32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 3 | 20230919 | 190700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20230919 | 190600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20230919 | 190500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20230919 | 190400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20230919 | 190300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20230919 | 190200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20230919 | 190100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20230919 | 190000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20230919 | 185900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20230919 | 185800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20230919 | 185700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20230919 | 185600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20230919 | 185500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20230919 | 185400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20230919 | 185300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20230919 | 185200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20230919 | 185100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20230919 | 185000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20230919 | 184900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20230919 | 184800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20230919 | 184700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20230919 | 184600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20230919 | 184500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20230919 | 184400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20230919 | 184300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20230919 | 184200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20230919 | 184100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20230919 | 184000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20230919 | 183900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20230919 | 183800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 33 | 20230919 | 183700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20230919 | 183600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20230919 | 183500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20230919 | 183400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20230919 | 183300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20230919 | 183200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20230919 | 183100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20230919 | 183000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20230919 | 182900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20230919 | 182800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20230919 | 182700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20230919 | 182600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20230919 | 182500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20230919 | 182400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20230919 | 182300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20230919 | 182200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20230919 | 182100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20230919 | 182000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20230919 | 181900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20230919 | 181800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20230919 | 181700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20230919 | 181600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20230919 | 181500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20230919 | 181400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20230919 | 181300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20230919 | 181200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20230919 | 181100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20230919 | 181000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20230919 | 180900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20230919 | 180800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 63 | 20230919 | 180700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20230919 | 180600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20230919 | 180500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20230919 | 180400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20230919 | 180300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20230919 | 180200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20230919 | 180100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20230919 | 180000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20230919 | 175900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20230919 | 175800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20230919 | 175700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20230919 | 175600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20230919 | 175500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20230919 | 175400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20230919 | 175300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20230919 | 175200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20230919 | 175100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20230919 | 175000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20230919 | 174900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20230919 | 174800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20230919 | 174700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20230919 | 174600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20230919 | 174500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20230919 | 174400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20230919 | 174300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20230919 | 174200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20230919 | 174100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20230919 | 174000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20230919 | 173900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20230919 | 173800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 93 | 20230919 | 173700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20230919 | 173600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20230919 | 173500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20230919 | 173400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20230919 | 173300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20230919 | 173200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20230919 | 173100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20230919 | 173000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20230919 | 172900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20230919 | 172800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20230919 | 172700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20230919 | 172600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20230919 | 172500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20230919 | 172400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20230919 | 172300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20230919 | 172200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20230919 | 172100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20230919 | 172000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20230919 | 171900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20230919 | 171800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20230919 | 171700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20230919 | 171600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20230919 | 171500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20230919 | 171400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20230919 | 171300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20230919 | 171200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20230919 | 171100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20230919 | 171000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20230919 | 170900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20230919 | 170800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 123 | 20230919 | 170700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20230919 | 170600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20230919 | 170500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20230919 | 170400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20230919 | 170300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20230919 | 170200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20230919 | 170100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20230919 | 170000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20230919 | 165900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20230919 | 165800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20230919 | 165700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20230919 | 165600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20230919 | 165500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20230919 | 165400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20230919 | 165300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20230919 | 165200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20230919 | 165100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20230919 | 165000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20230919 | 164900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20230919 | 164800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20230919 | 164700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20230919 | 164600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20230919 | 164500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20230919 | 164400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20230919 | 164300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20230919 | 164200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20230919 | 164100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20230919 | 164000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20230919 | 163900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20230919 | 163800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 153 | 20230919 | 163700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20230919 | 163600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20230919 | 163500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20230919 | 163400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20230919 | 163300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20230919 | 163200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20230919 | 163100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20230919 | 163000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20230919 | 162900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20230919 | 162800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20230919 | 162700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20230919 | 162600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20230919 | 162500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20230919 | 162400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20230919 | 162300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20230919 | 162200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20230919 | 162100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20230919 | 162000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20230919 | 161900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20230919 | 161800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20230919 | 161700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20230919 | 161600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20230919 | 161500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20230919 | 161400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20230919 | 161300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20230919 | 161200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20230919 | 161100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20230919 | 161000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20230919 | 160900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20230919 | 160800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 183 | 20230919 | 160700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20230919 | 160600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20230919 | 160500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20230919 | 160400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20230919 | 160300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20230919 | 160200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 189 | 20230919 | 160100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 190 | 20230919 | 160000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 191 | 20230919 | 155900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 192 | 20230919 | 155800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 193 | 20230919 | 155700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 194 | 20230919 | 155600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20230919 | 155500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20230919 | 155400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20230919 | 155300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20230919 | 155200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20230919 | 155100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20230919 | 155000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20230919 | 154900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20230919 | 154800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 203 | 20230919 | 154700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 204 | 20230919 | 154600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 205 | 20230919 | 154500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 206 | 20230919 | 154400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 207 | 20230919 | 154300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 208 | 20230919 | 154200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 209 | 20230919 | 154100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 210 | 20230919 | 154000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 211 | 20230919 | 153900 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 212 | 20230919 | 153800 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 213 | 20230919 | 153700 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 214 | 20230919 | 153600 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 215 | 20230919 | 153500 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 216 | 20230919 | 153400 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 217 | 20230919 | 153300 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 218 | 20230919 | 153200 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 219 | 20230919 | 153100 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 0 |
| 220 | 20230919 | 153000 | 3696047220 | 14700 | 14700 | 14700 | 14700 | 3740 |
| 221 | 20230919 | 152900 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 222 | 20230919 | 152800 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 223 | 20230919 | 152700 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 224 | 20230919 | 152600 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 225 | 20230919 | 152500 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 226 | 20230919 | 152400 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 227 | 20230919 | 152300 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 228 | 20230919 | 152200 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 229 | 20230919 | 152100 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 230 | 20230919 | 152000 | 3641069220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 231 | 20230919 | 151900 | 3641069220 | 14770 | 14750 | 14800 | 14740 | 452 |
| 232 | 20230919 | 151800 | 3634396920 | 14750 | 14750 | 14750 | 14730 | 1170 |
| 233 | 20230919 | 151700 | 3617154600 | 14740 | 14770 | 14770 | 14740 | 608 |
| 234 | 20230919 | 151600 | 3608190880 | 14750 | 14770 | 14770 | 14750 | 69 |
| 235 | 20230919 | 151500 | 3607172530 | 14750 | 14760 | 14770 | 14750 | 292 |
| 236 | 20230919 | 151400 | 3602863080 | 14770 | 14730 | 14770 | 14730 | 211 |
| 237 | 20230919 | 151300 | 3599751030 | 14760 | 14720 | 14760 | 14720 | 365 |
| 238 | 20230919 | 151200 | 3594376430 | 14720 | 14760 | 14760 | 14710 | 133 |
| 239 | 20230919 | 151100 | 3592417600 | 14760 | 14730 | 14760 | 14700 | 3254 |
| 240 | 20230919 | 151000 | 3544529210 | 14730 | 14730 | 14760 | 14730 | 257 |
| 241 | 20230919 | 150900 | 3540742870 | 14730 | 14760 | 14760 | 14730 | 211 |
| 242 | 20230919 | 150800 | 3537632420 | 14720 | 14730 | 14730 | 14720 | 201 |
| 243 | 20230919 | 150700 | 3534673600 | 14720 | 14760 | 14760 | 14720 | 292 |
| 244 | 20230919 | 150600 | 3530372100 | 14730 | 14750 | 14750 | 14730 | 109 |
| 245 | 20230919 | 150500 | 3528765430 | 14760 | 14760 | 14760 | 14740 | 131 |
| 246 | 20230919 | 150400 | 3526831890 | 14740 | 14750 | 14770 | 14740 | 267 |
| 247 | 20230919 | 150300 | 3522894020 | 14740 | 14740 | 14740 | 14740 | 110 |
| 248 | 20230919 | 150200 | 3521272620 | 14730 | 14730 | 14740 | 14710 | 1310 |
| 249 | 20230919 | 150100 | 3501989240 | 14730 | 14740 | 14750 | 14730 | 349 |
| 250 | 20230919 | 150000 | 3496846330 | 14740 | 14740 | 14740 | 14740 | 33 |
| 251 | 20230919 | 145900 | 3496359910 | 14740 | 14740 | 14740 | 14730 | 981 |
| 252 | 20230919 | 145800 | 3481907280 | 14740 | 14750 | 14750 | 14740 | 300 |
| 253 | 20230919 | 145700 | 3477485050 | 14750 | 14760 | 14760 | 14740 | 311 |
| 254 | 20230919 | 145600 | 3472898520 | 14760 | 14780 | 14780 | 14750 | 187 |
| 255 | 20230919 | 145500 | 3470136710 | 14780 | 14790 | 14790 | 14750 | 107 |
| 256 | 20230919 | 145400 | 3468556550 | 14790 | 14740 | 14790 | 14740 | 1165 |
| 257 | 20230919 | 145300 | 3451375910 | 14740 | 14730 | 14740 | 14720 | 805 |
| 258 | 20230919 | 145200 | 3439520740 | 14730 | 14730 | 14740 | 14730 | 362 |
| 259 | 20230919 | 145100 | 3434188290 | 14730 | 14740 | 14740 | 14730 | 560 |
| 260 | 20230919 | 145000 | 3425934890 | 14750 | 14750 | 14750 | 14740 | 334 |
| 261 | 20230919 | 144900 | 3421011120 | 14750 | 14750 | 14750 | 14750 | 83 |
| 262 | 20230919 | 144800 | 3419786870 | 14750 | 14740 | 14750 | 14730 | 869 |
| 263 | 20230919 | 144700 | 3406979450 | 14740 | 14740 | 14740 | 14730 | 983 |
| 264 | 20230919 | 144600 | 3392499720 | 14740 | 14730 | 14740 | 14730 | 29 |
| 265 | 20230919 | 144500 | 3392072270 | 14730 | 14750 | 14750 | 14730 | 174 |
| 266 | 20230919 | 144400 | 3389508220 | 14750 | 14740 | 14750 | 14740 | 686 |
| 267 | 20230919 | 144300 | 3379395680 | 14740 | 14750 | 14750 | 14730 | 138 |
| 268 | 20230919 | 144200 | 3377360610 | 14730 | 14740 | 14750 | 14730 | 334 |
| 269 | 20230919 | 144100 | 3372440010 | 14740 | 14740 | 14740 | 14730 | 74 |
| 270 | 20230919 | 144000 | 3371349270 | 14740 | 14750 | 14750 | 14740 | 48 |
| 271 | 20230919 | 143900 | 3370641730 | 14730 | 14750 | 14750 | 14730 | 1296 |
| 272 | 20230919 | 143800 | 3351541380 | 14760 | 14760 | 14760 | 14760 | 127 |
| 273 | 20230919 | 143700 | 3349666860 | 14760 | 14720 | 14760 | 14720 | 715 |
| 274 | 20230919 | 143600 | 3339121970 | 14720 | 14780 | 14780 | 14720 | 157 |
| 275 | 20230919 | 143500 | 3336809460 | 14780 | 14790 | 14790 | 14780 | 54 |
| 276 | 20230919 | 143400 | 3336011010 | 14790 | 14790 | 14790 | 14790 | 168 |
| 277 | 20230919 | 143300 | 3333526290 | 14770 | 14780 | 14790 | 14770 | 128 |
| 278 | 20230919 | 143200 | 3331634420 | 14770 | 14740 | 14770 | 14740 | 1105 |
| 279 | 20230919 | 143100 | 3315341210 | 14720 | 14740 | 14740 | 14720 | 168 |
| 280 | 20230919 | 143000 | 3312867830 | 14720 | 14730 | 14750 | 14720 | 928 |
| 281 | 20230919 | 142900 | 3299197940 | 14720 | 14720 | 14730 | 14720 | 304 |
| 282 | 20230919 | 142800 | 3294722520 | 14720 | 14710 | 14720 | 14710 | 50 |
| 283 | 20230919 | 142700 | 3293986570 | 14710 | 14730 | 14740 | 14710 | 916 |
| 284 | 20230919 | 142600 | 3280499440 | 14730 | 14740 | 14740 | 14730 | 64 |
| 285 | 20230919 | 142500 | 3279556480 | 14730 | 14740 | 14760 | 14730 | 113 |
| 286 | 20230919 | 142400 | 3277891400 | 14760 | 14740 | 14760 | 14720 | 1397 |
| 287 | 20230919 | 142300 | 3257307180 | 14740 | 14750 | 14750 | 14740 | 360 |
| 288 | 20230919 | 142200 | 3251997760 | 14750 | 14750 | 14760 | 14750 | 73 |
| 289 | 20230919 | 142100 | 3250920790 | 14750 | 14720 | 14750 | 14720 | 737 |
| 290 | 20230919 | 142000 | 3240058770 | 14730 | 14720 | 14730 | 14720 | 627 |
| 291 | 20230919 | 141900 | 3230823360 | 14720 | 14720 | 14730 | 14720 | 430 |
| 292 | 20230919 | 141800 | 3224493120 | 14720 | 14720 | 14740 | 14720 | 1186 |
| 293 | 20230919 | 141700 | 3207024180 | 14720 | 14740 | 14750 | 14710 | 2565 |
| 294 | 20230919 | 141600 | 3169254040 | 14740 | 14730 | 14750 | 14730 | 748 |
| 295 | 20230919 | 141500 | 3158226280 | 14730 | 14740 | 14760 | 14730 | 1320 |
| 296 | 20230919 | 141400 | 3138770310 | 14750 | 14750 | 14760 | 14750 | 396 |
| 297 | 20230919 | 141300 | 3132928790 | 14750 | 14750 | 14760 | 14740 | 1500 |
| 298 | 20230919 | 141200 | 3110806050 | 14740 | 14750 | 14760 | 14740 | 319 |
| 299 | 20230919 | 141100 | 3106101980 | 14750 | 14750 | 14760 | 14750 | 400 |
| 300 | 20230919 | 141000 | 3100201450 | 14750 | 14760 | 14780 | 14750 | 351 |
| 301 | 20230919 | 140900 | 3095021500 | 14760 | 14770 | 14770 | 14760 | 834 |
| 302 | 20230919 | 140800 | 3082705050 | 14770 | 14760 | 14770 | 14760 | 343 |
| 303 | 20230919 | 140700 | 3077642180 | 14760 | 14770 | 14770 | 14760 | 512 |
| 304 | 20230919 | 140600 | 3070084810 | 14750 | 14760 | 14760 | 14750 | 208 |
| 305 | 20230919 | 140500 | 3067015810 | 14770 | 14780 | 14780 | 14770 | 1956 |
| 306 | 20230919 | 140400 | 3038125370 | 14780 | 14780 | 14780 | 14780 | 37 |
| 307 | 20230919 | 140300 | 3037578510 | 14770 | 14780 | 14780 | 14770 | 336 |
| 308 | 20230919 | 140200 | 3032615380 | 14770 | 14780 | 14780 | 14770 | 586 |
| 309 | 20230919 | 140100 | 3023959710 | 14770 | 14770 | 14770 | 14770 | 429 |
| 310 | 20230919 | 140000 | 3017623380 | 14780 | 14770 | 14780 | 14770 | 150 |
| 311 | 20230919 | 135900 | 3015407380 | 14770 | 14780 | 14780 | 14770 | 443 |
| 312 | 20230919 | 135800 | 3008863100 | 14770 | 14770 | 14770 | 14770 | 21 |
| 313 | 20230919 | 135700 | 3008552930 | 14780 | 14780 | 14780 | 14770 | 78 |
| 314 | 20230919 | 135600 | 3007400390 | 14770 | 14780 | 14780 | 14770 | 161 |
| 315 | 20230919 | 135500 | 3005022270 | 14780 | 14780 | 14790 | 14780 | 491 |
| 316 | 20230919 | 135400 | 2997765040 | 14780 | 14790 | 14790 | 14780 | 551 |
| 317 | 20230919 | 135300 | 2989620960 | 14790 | 14780 | 14790 | 14780 | 135 |
| 318 | 20230919 | 135200 | 2987624360 | 14790 | 14790 | 14790 | 14780 | 183 |
| 319 | 20230919 | 135100 | 2984917800 | 14800 | 14790 | 14800 | 14790 | 326 |
| 320 | 20230919 | 135000 | 2980095770 | 14800 | 14800 | 14800 | 14800 | 0 |
| 321 | 20230919 | 134900 | 2980095770 | 14800 | 14800 | 14800 | 14800 | 22 |
| 322 | 20230919 | 134800 | 2979770170 | 14800 | 14800 | 14800 | 14790 | 497 |
| 323 | 20230919 | 134700 | 2972416800 | 14810 | 14810 | 14810 | 14810 | 525 |
| 324 | 20230919 | 134600 | 2964641550 | 14800 | 14810 | 14810 | 14800 | 195 |
| 325 | 20230919 | 134500 | 2961755290 | 14810 | 14810 | 14810 | 14810 | 0 |
| 326 | 20230919 | 134400 | 2961755290 | 14810 | 14800 | 14810 | 14800 | 357 |
| 327 | 20230919 | 134300 | 2956471350 | 14800 | 14810 | 14810 | 14800 | 15 |
| 328 | 20230919 | 134200 | 2956249220 | 14810 | 14790 | 14810 | 14790 | 1353 |
| 329 | 20230919 | 134100 | 2936228380 | 14790 | 14800 | 14810 | 14790 | 1241 |
| 330 | 20230919 | 134000 | 2917861970 | 14810 | 14810 | 14810 | 14810 | 83 |
| 331 | 20230919 | 133900 | 2916632740 | 14820 | 14820 | 14820 | 14820 | 30 |
| 332 | 20230919 | 133800 | 2916188140 | 14820 | 14810 | 14820 | 14800 | 204 |
| 333 | 20230919 | 133700 | 2913167750 | 14810 | 14810 | 14810 | 14810 | 645 |
| 334 | 20230919 | 133600 | 2903615300 | 14810 | 14810 | 14810 | 14810 | 23 |
| 335 | 20230919 | 133500 | 2903274670 | 14820 | 14840 | 14840 | 14820 | 61 |
| 336 | 20230919 | 133400 | 2902370150 | 14840 | 14840 | 14840 | 14840 | 0 |
| 337 | 20230919 | 133300 | 2902370150 | 14840 | 14810 | 14840 | 14810 | 988 |
| 338 | 20230919 | 133200 | 2887733750 | 14800 | 14820 | 14820 | 14800 | 352 |
| 339 | 20230919 | 133100 | 2882521590 | 14820 | 14820 | 14820 | 14820 | 9 |
| 340 | 20230919 | 133000 | 2882388210 | 14820 | 14820 | 14820 | 14820 | 20 |
| 341 | 20230919 | 132900 | 2882091810 | 14820 | 14820 | 14820 | 14800 | 647 |
| 342 | 20230919 | 132800 | 2872510980 | 14820 | 14820 | 14820 | 14820 | 85 |
| 343 | 20230919 | 132700 | 2871251280 | 14830 | 14830 | 14830 | 14830 | 25 |
| 344 | 20230919 | 132600 | 2870880530 | 14830 | 14830 | 14830 | 14830 | 49 |
| 345 | 20230919 | 132500 | 2870153860 | 14810 | 14790 | 14830 | 14790 | 1313 |
| 346 | 20230919 | 132400 | 2850707230 | 14790 | 14810 | 14810 | 14790 | 419 |
| 347 | 20230919 | 132300 | 2844508020 | 14810 | 14810 | 14810 | 14810 | 4 |
| 348 | 20230919 | 132200 | 2844448780 | 14810 | 14810 | 14810 | 14810 | 37 |
| 349 | 20230919 | 132100 | 2843900810 | 14800 | 14820 | 14820 | 14800 | 327 |
| 350 | 20230919 | 132000 | 2839056620 | 14820 | 14820 | 14830 | 14820 | 1072 |
| 351 | 20230919 | 131900 | 2823169440 | 14830 | 14830 | 14830 | 14830 | 16 |
| 352 | 20230919 | 131800 | 2822932160 | 14830 | 14820 | 14830 | 14820 | 179 |
| 353 | 20230919 | 131700 | 2820279100 | 14820 | 14810 | 14820 | 14810 | 624 |
| 354 | 20230919 | 131600 | 2811036860 | 14800 | 14810 | 14810 | 14800 | 468 |
| 355 | 20230919 | 131500 | 2804110200 | 14790 | 14810 | 14820 | 14790 | 985 |
| 356 | 20230919 | 131400 | 2789531090 | 14820 | 14820 | 14820 | 14820 | 21 |
| 357 | 20230919 | 131300 | 2789219870 | 14820 | 14830 | 14830 | 14820 | 268 |
| 358 | 20230919 | 131200 | 2785246290 | 14830 | 14830 | 14830 | 14820 | 485 |
| 359 | 20230919 | 131100 | 2778058290 | 14830 | 14830 | 14830 | 14830 | 23 |
| 360 | 20230919 | 131000 | 2777717200 | 14820 | 14830 | 14830 | 14820 | 56 |
| 361 | 20230919 | 130900 | 2776887250 | 14840 | 14840 | 14840 | 14840 | 46 |
| 362 | 20230919 | 130800 | 2776204610 | 14840 | 14850 | 14850 | 14840 | 32 |
| 363 | 20230919 | 130700 | 2775729510 | 14840 | 14850 | 14850 | 14840 | 267 |
| 364 | 20230919 | 130600 | 2771766790 | 14840 | 14830 | 14840 | 14820 | 2322 |
| 365 | 20230919 | 130500 | 2737329500 | 14830 | 14840 | 14840 | 14830 | 26 |
| 366 | 20230919 | 130400 | 2736943770 | 14840 | 14850 | 14850 | 14840 | 50 |
| 367 | 20230919 | 130300 | 2736201320 | 14860 | 14870 | 14870 | 14860 | 205 |
| 368 | 20230919 | 130200 | 2733153200 | 14870 | 14860 | 14870 | 14860 | 544 |
| 369 | 20230919 | 130100 | 2725069110 | 14860 | 14860 | 14860 | 14860 | 34 |
| 370 | 20230919 | 130000 | 2724563870 | 14860 | 14840 | 14870 | 14830 | 518 |
| 371 | 20230919 | 125900 | 2716874050 | 14830 | 14840 | 14840 | 14830 | 387 |
| 372 | 20230919 | 125800 | 2711132510 | 14840 | 14850 | 14850 | 14840 | 29 |
| 373 | 20230919 | 125700 | 2710701880 | 14850 | 14850 | 14850 | 14850 | 26 |
| 374 | 20230919 | 125600 | 2710315780 | 14850 | 14870 | 14870 | 14850 | 496 |
| 375 | 20230919 | 125500 | 2702948740 | 14870 | 14860 | 14890 | 14860 | 54 |
| 376 | 20230919 | 125400 | 2702145680 | 14870 | 14850 | 14870 | 14850 | 508 |
| 377 | 20230919 | 125300 | 2694597870 | 14850 | 14840 | 14850 | 14830 | 138 |
| 378 | 20230919 | 125200 | 2692549870 | 14840 | 14860 | 14860 | 14840 | 339 |
| 379 | 20230919 | 125100 | 2687515520 | 14850 | 14850 | 14860 | 14850 | 664 |
| 380 | 20230919 | 125000 | 2677654770 | 14850 | 14880 | 14880 | 14850 | 1070 |
| 381 | 20230919 | 124900 | 2661746940 | 14870 | 14880 | 14880 | 14870 | 61 |
| 382 | 20230919 | 124800 | 2660839560 | 14880 | 14880 | 14880 | 14880 | 64 |
| 383 | 20230919 | 124700 | 2659887240 | 14890 | 14880 | 14890 | 14880 | 90 |
| 384 | 20230919 | 124600 | 2658547740 | 14890 | 14890 | 14890 | 14890 | 7 |
| 385 | 20230919 | 124500 | 2658443510 | 14890 | 14890 | 14890 | 14880 | 156 |
| 386 | 20230919 | 124400 | 2656120680 | 14890 | 14900 | 14900 | 14890 | 351 |
| 387 | 20230919 | 124300 | 2650893820 | 14900 | 14900 | 14900 | 14900 | 7 |
| 388 | 20230919 | 124200 | 2650789520 | 14900 | 14900 | 14900 | 14900 | 33 |
| 389 | 20230919 | 124100 | 2650297820 | 14880 | 14890 | 14890 | 14880 | 9 |
| 390 | 20230919 | 124000 | 2650163880 | 14880 | 14900 | 14900 | 14880 | 388 |
| 391 | 20230919 | 123900 | 2644389250 | 14900 | 14900 | 14910 | 14900 | 686 |
| 392 | 20230919 | 123800 | 2634167070 | 14900 | 14900 | 14900 | 14900 | 57 |
| 393 | 20230919 | 123700 | 2633317770 | 14900 | 14890 | 14900 | 14890 | 458 |
| 394 | 20230919 | 123600 | 2626497980 | 14880 | 14890 | 14890 | 14880 | 547 |
| 395 | 20230919 | 123500 | 2618356150 | 14890 | 14890 | 14890 | 14890 | 79 |
| 396 | 20230919 | 123400 | 2617179840 | 14890 | 14860 | 14890 | 14860 | 2756 |
| 397 | 20230919 | 123300 | 2576201170 | 14850 | 14830 | 14850 | 14800 | 853 |
| 398 | 20230919 | 123200 | 2563559370 | 14850 | 14860 | 14860 | 14850 | 114 |
| 399 | 20230919 | 123100 | 2561866410 | 14860 | 14850 | 14860 | 14850 | 129 |
| 400 | 20230919 | 123000 | 2559950520 | 14860 | 14860 | 14860 | 14860 | 7 |
| 401 | 20230919 | 122900 | 2559846500 | 14860 | 14860 | 14860 | 14860 | 18 |
| 402 | 20230919 | 122800 | 2559579020 | 14870 | 14870 | 14870 | 14870 | 38 |
| 403 | 20230919 | 122700 | 2559013960 | 14870 | 14830 | 14870 | 14830 | 1113 |
| 404 | 20230919 | 122600 | 2542496880 | 14830 | 14840 | 14840 | 14830 | 83 |
| 405 | 20230919 | 122500 | 2541265850 | 14840 | 14840 | 14840 | 14840 | 15 |
| 406 | 20230919 | 122400 | 2541043250 | 14840 | 14840 | 14850 | 14840 | 293 |
| 407 | 20230919 | 122300 | 2536695060 | 14840 | 14850 | 14850 | 14840 | 325 |
| 408 | 20230919 | 122200 | 2531869860 | 14850 | 14850 | 14850 | 14850 | 25 |
| 409 | 20230919 | 122100 | 2531498610 | 14850 | 14850 | 14850 | 14840 | 232 |
| 410 | 20230919 | 122000 | 2528055640 | 14850 | 14860 | 14860 | 14850 | 100 |
| 411 | 20230919 | 121900 | 2526570400 | 14840 | 14840 | 14840 | 14840 | 2 |
| 412 | 20230919 | 121800 | 2526540720 | 14850 | 14830 | 14850 | 14830 | 410 |
| 413 | 20230919 | 121700 | 2520457070 | 14820 | 14820 | 14820 | 14790 | 1958 |
| 414 | 20230919 | 121600 | 2491467600 | 14810 | 14810 | 14810 | 14810 | 338 |
| 415 | 20230919 | 121500 | 2486461820 | 14820 | 14820 | 14820 | 14820 | 17 |
| 416 | 20230919 | 121400 | 2486209880 | 14820 | 14820 | 14820 | 14820 | 37 |
| 417 | 20230919 | 121300 | 2485661540 | 14820 | 14820 | 14820 | 14810 | 392 |
| 418 | 20230919 | 121200 | 2479852410 | 14830 | 14830 | 14830 | 14830 | 282 |
| 419 | 20230919 | 121100 | 2475670350 | 14830 | 14830 | 14830 | 14830 | 31 |
| 420 | 20230919 | 121000 | 2475210620 | 14820 | 14820 | 14830 | 14810 | 81 |
| 421 | 20230919 | 120900 | 2474010140 | 14820 | 14830 | 14830 | 14820 | 120 |
| 422 | 20230919 | 120800 | 2472230900 | 14820 | 14820 | 14820 | 14820 | 0 |
| 423 | 20230919 | 120700 | 2472230900 | 14820 | 14820 | 14820 | 14820 | 445 |
| 424 | 20230919 | 120600 | 2465636000 | 14820 | 14820 | 14820 | 14820 | 29 |
| 425 | 20230919 | 120500 | 2465206220 | 14820 | 14810 | 14820 | 14810 | 566 |
| 426 | 20230919 | 120400 | 2456823690 | 14820 | 14820 | 14820 | 14820 | 15 |
| 427 | 20230919 | 120300 | 2456601390 | 14810 | 14800 | 14810 | 14800 | 875 |
| 428 | 20230919 | 120200 | 2443651110 | 14800 | 14790 | 14800 | 14790 | 894 |
| 429 | 20230919 | 120100 | 2430428420 | 14780 | 14790 | 14790 | 14780 | 413 |
| 430 | 20230919 | 120000 | 2424322690 | 14790 | 14790 | 14790 | 14790 | 105 |
| 431 | 20230919 | 115900 | 2422769740 | 14800 | 14790 | 14800 | 14790 | 36 |
| 432 | 20230919 | 115800 | 2422236950 | 14800 | 14790 | 14800 | 14790 | 40 |
| 433 | 20230919 | 115700 | 2421645150 | 14800 | 14790 | 14800 | 14790 | 362 |
| 434 | 20230919 | 115600 | 2416289900 | 14780 | 14770 | 14780 | 14770 | 805 |
| 435 | 20230919 | 115500 | 2404399520 | 14770 | 14780 | 14780 | 14770 | 421 |
| 436 | 20230919 | 115400 | 2398181110 | 14780 | 14770 | 14780 | 14770 | 112 |
| 437 | 20230919 | 115300 | 2396526620 | 14780 | 14780 | 14780 | 14780 | 134 |
| 438 | 20230919 | 115200 | 2394546100 | 14790 | 14800 | 14800 | 14790 | 300 |
| 439 | 20230919 | 115100 | 2390109030 | 14800 | 14800 | 14800 | 14800 | 95 |
| 440 | 20230919 | 115000 | 2388703030 | 14790 | 14780 | 14790 | 14770 | 1559 |
| 441 | 20230919 | 114900 | 2365667310 | 14760 | 14760 | 14760 | 14760 | 9 |
| 442 | 20230919 | 114800 | 2365534470 | 14760 | 14770 | 14770 | 14750 | 205 |
| 443 | 20230919 | 114700 | 2362508580 | 14780 | 14780 | 14790 | 14780 | 459 |
| 444 | 20230919 | 114600 | 2355722000 | 14770 | 14770 | 14770 | 14760 | 754 |
| 445 | 20230919 | 114500 | 2344587660 | 14760 | 14740 | 14780 | 14740 | 1431 |
| 446 | 20230919 | 114400 | 2323477430 | 14830 | 14750 | 14830 | 14730 | 5771 |
| 447 | 20230919 | 114300 | 2238399470 | 14740 | 14830 | 14840 | 14740 | 7478 |
| 448 | 20230919 | 114200 | 2128028430 | 14840 | 14840 | 14840 | 14840 | 34 |
| 449 | 20230919 | 114100 | 2127523870 | 14830 | 14840 | 14840 | 14830 | 38 |
| 450 | 20230919 | 114000 | 2126960110 | 14850 | 14850 | 14850 | 14850 | 7 |
| 451 | 20230919 | 113900 | 2126856160 | 14840 | 14780 | 14840 | 14780 | 2866 |
| 452 | 20230919 | 113800 | 2084466810 | 14780 | 14760 | 14780 | 14750 | 864 |
| 453 | 20230919 | 113700 | 2071719370 | 14760 | 14780 | 14780 | 14760 | 641 |
| 454 | 20230919 | 113600 | 2062252670 | 14780 | 14780 | 14780 | 14780 | 8 |
| 455 | 20230919 | 113500 | 2062134430 | 14780 | 14780 | 14780 | 14740 | 2111 |
| 456 | 20230919 | 113400 | 2030993470 | 14780 | 14780 | 14780 | 14780 | 26 |
| 457 | 20230919 | 113300 | 2030609190 | 14770 | 14790 | 14790 | 14770 | 63 |
| 458 | 20230919 | 113200 | 2029678450 | 14790 | 14790 | 14790 | 14790 | 24 |
| 459 | 20230919 | 113100 | 2029323490 | 14790 | 14780 | 14790 | 14770 | 748 |
| 460 | 20230919 | 113000 | 2018272220 | 14780 | 14770 | 14780 | 14770 | 1995 |
| 461 | 20230919 | 112900 | 1988805460 | 14780 | 14770 | 14790 | 14770 | 1238 |
| 462 | 20230919 | 112800 | 1970519410 | 14770 | 14790 | 14790 | 14770 | 167 |
| 463 | 20230919 | 112700 | 1968052110 | 14790 | 14790 | 14800 | 14790 | 143 |
| 464 | 20230919 | 112600 | 1965937080 | 14790 | 14800 | 14800 | 14790 | 75 |
| 465 | 20230919 | 112500 | 1964827580 | 14810 | 14810 | 14810 | 14810 | 0 |
| 466 | 20230919 | 112400 | 1964827580 | 14810 | 14790 | 14810 | 14790 | 535 |
| 467 | 20230919 | 112300 | 1956914670 | 14790 | 14790 | 14790 | 14790 | 21 |
| 468 | 20230919 | 112200 | 1956604080 | 14790 | 14780 | 14790 | 14770 | 717 |
| 469 | 20230919 | 112100 | 1946012300 | 14790 | 14800 | 14800 | 14790 | 131 |
| 470 | 20230919 | 112000 | 1944074790 | 14800 | 14790 | 14800 | 14790 | 1047 |
| 471 | 20230919 | 111900 | 1928579220 | 14800 | 14800 | 14800 | 14800 | 25 |
| 472 | 20230919 | 111800 | 1928209220 | 14800 | 14790 | 14800 | 14770 | 1588 |
| 473 | 20230919 | 111700 | 1904735420 | 14780 | 14790 | 14800 | 14780 | 838 |
| 474 | 20230919 | 111600 | 1892344020 | 14800 | 14800 | 14800 | 14800 | 31 |
| 475 | 20230919 | 111500 | 1891885220 | 14800 | 14800 | 14800 | 14800 | 26 |
| 476 | 20230919 | 111400 | 1891500420 | 14780 | 14790 | 14790 | 14780 | 410 |
| 477 | 20230919 | 111300 | 1885436870 | 14800 | 14820 | 14820 | 14800 | 1763 |
| 478 | 20230919 | 111200 | 1859341490 | 14810 | 14820 | 14820 | 14810 | 53 |
| 479 | 20230919 | 111100 | 1858556410 | 14810 | 14830 | 14830 | 14810 | 321 |
| 480 | 20230919 | 111000 | 1853799990 | 14830 | 14860 | 14860 | 14830 | 99 |
| 481 | 20230919 | 110900 | 1852331610 | 14870 | 14820 | 14870 | 14810 | 869 |
| 482 | 20230919 | 110800 | 1839449740 | 14810 | 14800 | 14810 | 14800 | 1097 |
| 483 | 20230919 | 110700 | 1823212850 | 14800 | 14800 | 14800 | 14800 | 128 |
| 484 | 20230919 | 110600 | 1821318450 | 14790 | 14790 | 14800 | 14780 | 6763 |
| 485 | 20230919 | 110500 | 1721297270 | 14790 | 14790 | 14800 | 14790 | 347 |
| 486 | 20230919 | 110400 | 1716165020 | 14790 | 14800 | 14800 | 14790 | 262 |
| 487 | 20230919 | 110300 | 1712289790 | 14800 | 14800 | 14800 | 14800 | 202 |
| 488 | 20230919 | 110200 | 1709300190 | 14790 | 14780 | 14790 | 14770 | 631 |
| 489 | 20230919 | 110100 | 1699973870 | 14780 | 14790 | 14790 | 14780 | 46 |
| 490 | 20230919 | 110000 | 1699293920 | 14790 | 14790 | 14790 | 14780 | 119 |
| 491 | 20230919 | 105900 | 1697533940 | 14790 | 14790 | 14790 | 14770 | 2019 |
| 492 | 20230919 | 105800 | 1667683810 | 14780 | 14780 | 14780 | 14780 | 101 |
| 493 | 20230919 | 105700 | 1666191030 | 14790 | 14790 | 14800 | 14790 | 65 |
| 494 | 20230919 | 105600 | 1665229460 | 14800 | 14800 | 14800 | 14790 | 66 |
| 495 | 20230919 | 105500 | 1664252950 | 14800 | 14800 | 14800 | 14800 | 354 |
| 496 | 20230919 | 105400 | 1659013750 | 14800 | 14770 | 14800 | 14770 | 1363 |
| 497 | 20230919 | 105300 | 1638868570 | 14780 | 14790 | 14790 | 14780 | 351 |
| 498 | 20230919 | 105200 | 1633680180 | 14800 | 14800 | 14800 | 14800 | 26 |
| 499 | 20230919 | 105100 | 1633295380 | 14800 | 14800 | 14800 | 14790 | 117 |
| 500 | 20230919 | 105000 | 1631564330 | 14790 | 14800 | 14800 | 14790 | 493 |
| 501 | 20230919 | 104900 | 1624272330 | 14810 | 14810 | 14810 | 14810 | 66 |
| 502 | 20230919 | 104800 | 1623294870 | 14790 | 14790 | 14820 | 14790 | 1041 |
| 503 | 20230919 | 104700 | 1607891350 | 14790 | 14770 | 14790 | 14770 | 1233 |
| 504 | 20230919 | 104600 | 1589669660 | 14780 | 14790 | 14800 | 14780 | 3747 |
| 505 | 20230919 | 104500 | 1534280200 | 14800 | 14820 | 14820 | 14800 | 625 |
| 506 | 20230919 | 104400 | 1525028300 | 14830 | 14810 | 14830 | 14810 | 22 |
| 507 | 20230919 | 104300 | 1524702060 | 14810 | 14810 | 14830 | 14810 | 183 |
| 508 | 20230919 | 104200 | 1521991450 | 14820 | 14810 | 14820 | 14810 | 906 |
| 509 | 20230919 | 104100 | 1508572970 | 14810 | 14830 | 14830 | 14810 | 548 |
| 510 | 20230919 | 104000 | 1500454480 | 14820 | 14830 | 14830 | 14820 | 930 |
| 511 | 20230919 | 103900 | 1486666360 | 14830 | 14820 | 14830 | 14810 | 1464 |
| 512 | 20230919 | 103800 | 1464969580 | 14820 | 14820 | 14820 | 14820 | 23 |
| 513 | 20230919 | 103700 | 1464628720 | 14820 | 14820 | 14830 | 14820 | 1334 |
| 514 | 20230919 | 103600 | 1444855720 | 14820 | 14810 | 14820 | 14800 | 2415 |
| 515 | 20230919 | 103500 | 1409089370 | 14820 | 14820 | 14820 | 14820 | 31 |
| 516 | 20230919 | 103400 | 1408629950 | 14820 | 14820 | 14820 | 14800 | 694 |
| 517 | 20230919 | 103300 | 1398347010 | 14820 | 14830 | 14830 | 14820 | 388 |
| 518 | 20230919 | 103200 | 1392593190 | 14830 | 14840 | 14840 | 14830 | 246 |
| 519 | 20230919 | 103100 | 1388944710 | 14840 | 14840 | 14850 | 14830 | 213 |
| 520 | 20230919 | 103000 | 1385785080 | 14850 | 14860 | 14860 | 14840 | 463 |
| 521 | 20230919 | 102900 | 1378909450 | 14860 | 14870 | 14870 | 14860 | 70 |
| 522 | 20230919 | 102800 | 1377869020 | 14850 | 14890 | 14890 | 14850 | 818 |
| 523 | 20230919 | 102700 | 1365704170 | 14890 | 14910 | 14910 | 14890 | 1351 |
| 524 | 20230919 | 102600 | 1345580020 | 14910 | 14910 | 14910 | 14910 | 80 |
| 525 | 20230919 | 102500 | 1344387220 | 14920 | 14950 | 14950 | 14910 | 2963 |
| 526 | 20230919 | 102400 | 1300153570 | 14940 | 14960 | 14960 | 14940 | 449 |
| 527 | 20230919 | 102300 | 1293442730 | 14960 | 14980 | 14990 | 14960 | 1122 |
| 528 | 20230919 | 102200 | 1276647090 | 14980 | 14970 | 14980 | 14960 | 1783 |
| 529 | 20230919 | 102100 | 1249961600 | 14980 | 14980 | 15000 | 14980 | 2702 |
| 530 | 20230919 | 102000 | 1209457850 | 14980 | 14980 | 14980 | 14970 | 14 |
| 531 | 20230919 | 101900 | 1209248170 | 14980 | 14950 | 14980 | 14950 | 1008 |
| 532 | 20230919 | 101800 | 1194170680 | 14940 | 14940 | 14940 | 14940 | 559 |
| 533 | 20230919 | 101700 | 1185819220 | 14940 | 14940 | 14950 | 14930 | 1055 |
| 534 | 20230919 | 101600 | 1170056320 | 14940 | 14960 | 14960 | 14940 | 227 |
| 535 | 20230919 | 101500 | 1166663260 | 14960 | 14930 | 14960 | 14930 | 1450 |
| 536 | 20230919 | 101400 | 1144992460 | 14940 | 14920 | 14950 | 14920 | 1864 |
| 537 | 20230919 | 101300 | 1117152310 | 14940 | 14930 | 14940 | 14930 | 409 |
| 538 | 20230919 | 101200 | 1111044860 | 14930 | 14920 | 14930 | 14920 | 142 |
| 539 | 20230919 | 101100 | 1108926200 | 14920 | 14900 | 14920 | 14900 | 1290 |
| 540 | 20230919 | 101000 | 1089694320 | 14910 | 14890 | 14910 | 14890 | 843 |
| 541 | 20230919 | 100900 | 1077141950 | 14900 | 14890 | 14910 | 14890 | 38 |
| 542 | 20230919 | 100800 | 1076575630 | 14910 | 14880 | 14910 | 14880 | 721 |
| 543 | 20230919 | 100700 | 1065843660 | 14890 | 14890 | 14890 | 14880 | 622 |
| 544 | 20230919 | 100600 | 1056586480 | 14890 | 14880 | 14890 | 14880 | 1059 |
| 545 | 20230919 | 100500 | 1040818190 | 14890 | 14900 | 14900 | 14890 | 48 |
| 546 | 20230919 | 100400 | 1040103410 | 14890 | 14900 | 14900 | 14890 | 189 |
| 547 | 20230919 | 100300 | 1037287910 | 14910 | 14850 | 14910 | 14850 | 1270 |
| 548 | 20230919 | 100200 | 1018402990 | 14850 | 14850 | 14880 | 14830 | 1226 |
| 549 | 20230919 | 100100 | 1000194260 | 14850 | 14840 | 14850 | 14830 | 296 |
| 550 | 20230919 | 100000 | 995801860 | 14840 | 14830 | 14850 | 14830 | 176 |
| 551 | 20230919 | 095900 | 993191160 | 14830 | 14850 | 14850 | 14830 | 209 |
| 552 | 20230919 | 095800 | 990089030 | 14860 | 14860 | 14860 | 14860 | 188 |
| 553 | 20230919 | 095700 | 987295350 | 14870 | 14870 | 14880 | 14870 | 617 |
| 554 | 20230919 | 095600 | 978120060 | 14880 | 14880 | 14880 | 14880 | 5 |
| 555 | 20230919 | 095500 | 978045660 | 14870 | 14880 | 14890 | 14870 | 296 |
| 556 | 20230919 | 095400 | 973643030 | 14880 | 14890 | 14890 | 14880 | 399 |
| 557 | 20230919 | 095300 | 967705780 | 14880 | 14900 | 14900 | 14880 | 156 |
| 558 | 20230919 | 095200 | 965382660 | 14900 | 14870 | 14900 | 14870 | 1866 |
| 559 | 20230919 | 095100 | 937615870 | 14870 | 14840 | 14870 | 14840 | 1605 |
| 560 | 20230919 | 095000 | 913774600 | 14850 | 14780 | 14850 | 14780 | 1898 |
| 561 | 20230919 | 094900 | 885675250 | 14800 | 14770 | 14800 | 14770 | 560 |
| 562 | 20230919 | 094800 | 877388090 | 14800 | 14760 | 14800 | 14760 | 1953 |
| 563 | 20230919 | 094700 | 848540580 | 14760 | 14760 | 14760 | 14760 | 508 |
| 564 | 20230919 | 094600 | 841042500 | 14770 | 14790 | 14790 | 14770 | 2279 |
| 565 | 20230919 | 094500 | 807360680 | 14780 | 14790 | 14790 | 14780 | 881 |
| 566 | 20230919 | 094400 | 794334410 | 14790 | 14810 | 14810 | 14790 | 472 |
| 567 | 20230919 | 094300 | 787350630 | 14800 | 14810 | 14810 | 14800 | 341 |
| 568 | 20230919 | 094200 | 782303730 | 14820 | 14830 | 14830 | 14820 | 366 |
| 569 | 20230919 | 094100 | 776876960 | 14830 | 14780 | 14830 | 14780 | 4596 |
| 570 | 20230919 | 094000 | 708841850 | 14790 | 14780 | 14790 | 14770 | 634 |
| 571 | 20230919 | 093900 | 699468470 | 14770 | 14790 | 14790 | 14770 | 1366 |
| 572 | 20230919 | 093800 | 679284300 | 14800 | 14820 | 14820 | 14800 | 419 |
| 573 | 20230919 | 093700 | 673083060 | 14820 | 14820 | 14820 | 14790 | 21 |
| 574 | 20230919 | 093600 | 672772140 | 14780 | 14790 | 14820 | 14780 | 451 |
| 575 | 20230919 | 093500 | 666102060 | 14820 | 14800 | 14820 | 14790 | 2735 |
| 576 | 20230919 | 093400 | 625633810 | 14800 | 14800 | 14800 | 14800 | 0 |
| 577 | 20230919 | 093300 | 625633810 | 14800 | 14830 | 14830 | 14800 | 90 |
| 578 | 20230919 | 093200 | 624299910 | 14840 | 14840 | 14840 | 14840 | 237 |
| 579 | 20230919 | 093100 | 620782830 | 14830 | 14800 | 14830 | 14800 | 663 |
| 580 | 20230919 | 093000 | 610955760 | 14800 | 14810 | 14810 | 14800 | 279 |
| 581 | 20230919 | 092900 | 606825720 | 14800 | 14800 | 14800 | 14800 | 405 |
| 582 | 20230919 | 092800 | 600831720 | 14800 | 14800 | 14800 | 14800 | 190 |
| 583 | 20230919 | 092700 | 598019720 | 14800 | 14780 | 14800 | 14770 | 1048 |
| 584 | 20230919 | 092600 | 582517630 | 14780 | 14830 | 14830 | 14780 | 4084 |
| 585 | 20230919 | 092500 | 522059400 | 14830 | 14830 | 14830 | 14830 | 60 |
| 586 | 20230919 | 092400 | 521169600 | 14840 | 14830 | 14840 | 14830 | 579 |
| 587 | 20230919 | 092300 | 512582790 | 14840 | 14840 | 14840 | 14840 | 307 |
| 588 | 20230919 | 092200 | 508026910 | 14830 | 14840 | 14850 | 14830 | 699 |
| 589 | 20230919 | 092100 | 497654600 | 14830 | 14830 | 14830 | 14830 | 110 |
| 590 | 20230919 | 092000 | 496023300 | 14830 | 14850 | 14860 | 14830 | 738 |
| 591 | 20230919 | 091900 | 485065100 | 14850 | 14860 | 14860 | 14850 | 4639 |
| 592 | 20230919 | 091800 | 416154700 | 14850 | 14880 | 14910 | 14820 | 4322 |
| 593 | 20230919 | 091700 | 351891940 | 14880 | 14760 | 14900 | 14760 | 3606 |
| 594 | 20230919 | 091600 | 298355280 | 14760 | 14740 | 14760 | 14740 | 172 |
| 595 | 20230919 | 091500 | 295819260 | 14740 | 14730 | 14740 | 14720 | 1480 |
| 596 | 20230919 | 091400 | 274015780 | 14740 | 14770 | 14790 | 14740 | 3767 |
| 597 | 20230919 | 091300 | 218440390 | 14770 | 14800 | 14800 | 14770 | 680 |
| 598 | 20230919 | 091200 | 208391420 | 14810 | 14800 | 14810 | 14800 | 273 |
| 599 | 20230919 | 091100 | 204349290 | 14800 | 14770 | 14800 | 14770 | 1720 |
| 600 | 20230919 | 091000 | 178901440 | 14770 | 14770 | 14770 | 14770 | 8 |
| 601 | 20230919 | 090900 | 178783280 | 14760 | 14800 | 14800 | 14760 | 1441 |
| 602 | 20230919 | 090800 | 157457900 | 14800 | 14780 | 14800 | 14780 | 287 |
| 603 | 20230919 | 090700 | 153212840 | 14770 | 14740 | 14770 | 14740 | 206 |
| 604 | 20230919 | 090600 | 150172390 | 14740 | 14740 | 14750 | 14710 | 628 |
| 605 | 20230919 | 090500 | 140928160 | 14720 | 14710 | 14730 | 14710 | 485 |
| 606 | 20230919 | 090400 | 133792230 | 14720 | 14740 | 14740 | 14670 | 3966 |
| 607 | 20230919 | 090300 | 75472660 | 14740 | 14830 | 14830 | 14730 | 2083 |
| 608 | 20230919 | 090200 | 44691410 | 14820 | 14820 | 14830 | 14820 | 1167 |
| 609 | 20230919 | 090100 | 27393770 | 14820 | 14810 | 14820 | 14810 | 330 |
| 610 | 20230919 | 090000 | 22505240 | 14800 | 14840 | 14880 | 14800 | 1517 |