32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 3 | 20230915 | 190800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 4 | 20230915 | 190700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 5 | 20230915 | 190600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 6 | 20230915 | 190500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 7 | 20230915 | 190400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 8 | 20230915 | 190300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 9 | 20230915 | 190200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 10 | 20230915 | 190100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 11 | 20230915 | 190000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 12 | 20230915 | 185900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 13 | 20230915 | 185800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 14 | 20230915 | 185700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 15 | 20230915 | 185600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 16 | 20230915 | 185500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 17 | 20230915 | 185400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 18 | 20230915 | 185300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 19 | 20230915 | 185200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 20 | 20230915 | 185100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 21 | 20230915 | 185000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 22 | 20230915 | 184900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 23 | 20230915 | 184800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 24 | 20230915 | 184700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 25 | 20230915 | 184600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 26 | 20230915 | 184500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 27 | 20230915 | 184400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 28 | 20230915 | 184300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 29 | 20230915 | 184200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 30 | 20230915 | 184100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 31 | 20230915 | 184000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 32 | 20230915 | 183900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 33 | 20230915 | 183800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 34 | 20230915 | 183700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 35 | 20230915 | 183600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 36 | 20230915 | 183500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 37 | 20230915 | 183400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 38 | 20230915 | 183300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 39 | 20230915 | 183200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 40 | 20230915 | 183100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 41 | 20230915 | 183000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 42 | 20230915 | 182900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 43 | 20230915 | 182800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 44 | 20230915 | 182700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 45 | 20230915 | 182600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 46 | 20230915 | 182500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 47 | 20230915 | 182400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 48 | 20230915 | 182300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 49 | 20230915 | 182200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 50 | 20230915 | 182100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 51 | 20230915 | 182000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 52 | 20230915 | 181900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 53 | 20230915 | 181800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 54 | 20230915 | 181700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 55 | 20230915 | 181600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 56 | 20230915 | 181500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 57 | 20230915 | 181400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 58 | 20230915 | 181300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 59 | 20230915 | 181200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 60 | 20230915 | 181100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 61 | 20230915 | 181000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 62 | 20230915 | 180900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 63 | 20230915 | 180800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 64 | 20230915 | 180700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 65 | 20230915 | 180600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 66 | 20230915 | 180500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 67 | 20230915 | 180400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 68 | 20230915 | 180300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 69 | 20230915 | 180200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 70 | 20230915 | 180100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 71 | 20230915 | 180000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 72 | 20230915 | 175900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 73 | 20230915 | 175800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 74 | 20230915 | 175700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 75 | 20230915 | 175600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 76 | 20230915 | 175500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 77 | 20230915 | 175400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 78 | 20230915 | 175300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 79 | 20230915 | 175200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 80 | 20230915 | 175100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 81 | 20230915 | 175000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 82 | 20230915 | 174900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 83 | 20230915 | 174800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 84 | 20230915 | 174700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 85 | 20230915 | 174600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 86 | 20230915 | 174500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 87 | 20230915 | 174400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 88 | 20230915 | 174300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 89 | 20230915 | 174200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 90 | 20230915 | 174100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 91 | 20230915 | 174000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 92 | 20230915 | 173900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 93 | 20230915 | 173800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 94 | 20230915 | 173700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 95 | 20230915 | 173600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 96 | 20230915 | 173500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 97 | 20230915 | 173400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 98 | 20230915 | 173300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 99 | 20230915 | 173200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 100 | 20230915 | 173100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 101 | 20230915 | 173000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 102 | 20230915 | 172900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 103 | 20230915 | 172800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 104 | 20230915 | 172700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 105 | 20230915 | 172600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 106 | 20230915 | 172500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 107 | 20230915 | 172400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 108 | 20230915 | 172300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 109 | 20230915 | 172200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 110 | 20230915 | 172100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 111 | 20230915 | 172000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 112 | 20230915 | 171900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 113 | 20230915 | 171800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 114 | 20230915 | 171700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 115 | 20230915 | 171600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 116 | 20230915 | 171500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 117 | 20230915 | 171400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 118 | 20230915 | 171300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 119 | 20230915 | 171200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 120 | 20230915 | 171100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 121 | 20230915 | 171000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 122 | 20230915 | 170900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 123 | 20230915 | 170800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 124 | 20230915 | 170700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 125 | 20230915 | 170600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 126 | 20230915 | 170500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 127 | 20230915 | 170400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 128 | 20230915 | 170300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 129 | 20230915 | 170200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 130 | 20230915 | 170100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 131 | 20230915 | 170000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 132 | 20230915 | 165900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 133 | 20230915 | 165800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 134 | 20230915 | 165700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 135 | 20230915 | 165600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 136 | 20230915 | 165500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 137 | 20230915 | 165400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 138 | 20230915 | 165300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 139 | 20230915 | 165200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 140 | 20230915 | 165100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 141 | 20230915 | 165000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 142 | 20230915 | 164900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 143 | 20230915 | 164800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 144 | 20230915 | 164700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 145 | 20230915 | 164600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 146 | 20230915 | 164500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 147 | 20230915 | 164400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 148 | 20230915 | 164300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 149 | 20230915 | 164200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 150 | 20230915 | 164100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 151 | 20230915 | 164000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 152 | 20230915 | 163900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 153 | 20230915 | 163800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 154 | 20230915 | 163700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 155 | 20230915 | 163600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 156 | 20230915 | 163500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 157 | 20230915 | 163400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 158 | 20230915 | 163300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 159 | 20230915 | 163200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 160 | 20230915 | 163100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 161 | 20230915 | 163000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 162 | 20230915 | 162900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 163 | 20230915 | 162800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 164 | 20230915 | 162700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 165 | 20230915 | 162600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 166 | 20230915 | 162500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 167 | 20230915 | 162400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 168 | 20230915 | 162300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 169 | 20230915 | 162200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 170 | 20230915 | 162100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 171 | 20230915 | 162000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 172 | 20230915 | 161900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 173 | 20230915 | 161800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 174 | 20230915 | 161700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 175 | 20230915 | 161600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 176 | 20230915 | 161500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 177 | 20230915 | 161400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 178 | 20230915 | 161300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 179 | 20230915 | 161200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 180 | 20230915 | 161100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 181 | 20230915 | 161000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 182 | 20230915 | 160900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 183 | 20230915 | 160800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 184 | 20230915 | 160700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 185 | 20230915 | 160600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 186 | 20230915 | 160500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 187 | 20230915 | 160400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 188 | 20230915 | 160300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 189 | 20230915 | 160200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 190 | 20230915 | 160100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 191 | 20230915 | 160000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 192 | 20230915 | 155900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 193 | 20230915 | 155800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 194 | 20230915 | 155700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 195 | 20230915 | 155600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 196 | 20230915 | 155500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 197 | 20230915 | 155400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 198 | 20230915 | 155300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 199 | 20230915 | 155200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 200 | 20230915 | 155100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 201 | 20230915 | 155000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 202 | 20230915 | 154900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 203 | 20230915 | 154800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 204 | 20230915 | 154700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 205 | 20230915 | 154600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 206 | 20230915 | 154500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 207 | 20230915 | 154400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 208 | 20230915 | 154300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 209 | 20230915 | 154200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 210 | 20230915 | 154100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 211 | 20230915 | 154000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 212 | 20230915 | 153900 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 213 | 20230915 | 153800 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 214 | 20230915 | 153700 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 215 | 20230915 | 153600 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 216 | 20230915 | 153500 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 217 | 20230915 | 153400 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 218 | 20230915 | 153300 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 219 | 20230915 | 153200 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 220 | 20230915 | 153100 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 221 | 20230915 | 153000 | 2414200250 | 14920 | 14920 | 14920 | 14920 | 5905 |
| 222 | 20230915 | 152900 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 223 | 20230915 | 152800 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 224 | 20230915 | 152700 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 225 | 20230915 | 152600 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 226 | 20230915 | 152500 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 227 | 20230915 | 152400 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 228 | 20230915 | 152300 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 229 | 20230915 | 152200 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 230 | 20230915 | 152100 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 231 | 20230915 | 152000 | 2326097650 | 15010 | 15010 | 15010 | 15010 | 0 |
| 232 | 20230915 | 151900 | 2326097650 | 15010 | 14960 | 15010 | 14950 | 2616 |
| 233 | 20230915 | 151800 | 2286907160 | 14960 | 14910 | 14960 | 14910 | 357 |
| 234 | 20230915 | 151700 | 2281584090 | 14910 | 14910 | 14970 | 14910 | 1387 |
| 235 | 20230915 | 151600 | 2260899250 | 14910 | 14910 | 14930 | 14910 | 1179 |
| 236 | 20230915 | 151500 | 2243313360 | 14910 | 14920 | 14920 | 14910 | 1115 |
| 237 | 20230915 | 151400 | 2226686820 | 14920 | 14910 | 14920 | 14910 | 1342 |
| 238 | 20230915 | 151300 | 2206675980 | 14910 | 14920 | 14930 | 14910 | 779 |
| 239 | 20230915 | 151200 | 2195055200 | 14980 | 14930 | 14990 | 14920 | 1467 |
| 240 | 20230915 | 151100 | 2173102980 | 14930 | 14960 | 14970 | 14920 | 397 |
| 241 | 20230915 | 151000 | 2167176110 | 14970 | 14910 | 14970 | 14910 | 289 |
| 242 | 20230915 | 150900 | 2162857150 | 14970 | 14910 | 14970 | 14910 | 232 |
| 243 | 20230915 | 150800 | 2159397850 | 14970 | 14910 | 14970 | 14910 | 618 |
| 244 | 20230915 | 150700 | 2150174290 | 14910 | 14910 | 14920 | 14910 | 505 |
| 245 | 20230915 | 150600 | 2142642210 | 14910 | 14910 | 14910 | 14910 | 216 |
| 246 | 20230915 | 150500 | 2139421650 | 14910 | 14920 | 14920 | 14910 | 909 |
| 247 | 20230915 | 150400 | 2125868410 | 14920 | 14910 | 14920 | 14910 | 112 |
| 248 | 20230915 | 150300 | 2124198460 | 14910 | 14920 | 14920 | 14910 | 417 |
| 249 | 20230915 | 150200 | 2117980510 | 14920 | 14920 | 14920 | 14910 | 233 |
| 250 | 20230915 | 150100 | 2114505050 | 14910 | 14920 | 14920 | 14910 | 361 |
| 251 | 20230915 | 150000 | 2109121800 | 14920 | 14930 | 14970 | 14910 | 255 |
| 252 | 20230915 | 145900 | 2105313970 | 14930 | 14910 | 14930 | 14910 | 307 |
| 253 | 20230915 | 145800 | 2100736450 | 14910 | 14920 | 14920 | 14910 | 693 |
| 254 | 20230915 | 145700 | 2090403180 | 14920 | 14920 | 14920 | 14910 | 67 |
| 255 | 20230915 | 145600 | 2089403740 | 14920 | 14920 | 14920 | 14910 | 265 |
| 256 | 20230915 | 145500 | 2085452260 | 14920 | 14920 | 14930 | 14910 | 367 |
| 257 | 20230915 | 145400 | 2079978390 | 14920 | 14920 | 14920 | 14920 | 444 |
| 258 | 20230915 | 145300 | 2073353910 | 14920 | 14920 | 14930 | 14920 | 468 |
| 259 | 20230915 | 145200 | 2066370350 | 14920 | 14920 | 14930 | 14920 | 421 |
| 260 | 20230915 | 145100 | 2060088980 | 14920 | 14910 | 14930 | 14910 | 299 |
| 261 | 20230915 | 145000 | 2055628790 | 14920 | 14920 | 14920 | 14910 | 326 |
| 262 | 20230915 | 144900 | 2050767250 | 14920 | 14910 | 14920 | 14910 | 444 |
| 263 | 20230915 | 144800 | 2044145680 | 14910 | 14910 | 14920 | 14910 | 229 |
| 264 | 20230915 | 144700 | 2040731230 | 14920 | 14910 | 14920 | 14910 | 115 |
| 265 | 20230915 | 144600 | 2039016540 | 14920 | 14920 | 14920 | 14910 | 373 |
| 266 | 20230915 | 144500 | 2033453250 | 14910 | 14920 | 14920 | 14910 | 421 |
| 267 | 20230915 | 144400 | 2027176100 | 14920 | 14920 | 14920 | 14910 | 308 |
| 268 | 20230915 | 144300 | 2022583470 | 14920 | 14910 | 14920 | 14910 | 423 |
| 269 | 20230915 | 144200 | 2016274480 | 14920 | 14910 | 14920 | 14910 | 254 |
| 270 | 20230915 | 144100 | 2012486870 | 14910 | 14920 | 14920 | 14910 | 345 |
| 271 | 20230915 | 144000 | 2007341570 | 14910 | 14910 | 14920 | 14910 | 371 |
| 272 | 20230915 | 143900 | 2001809840 | 14920 | 14910 | 14920 | 14900 | 434 |
| 273 | 20230915 | 143800 | 1995341880 | 14910 | 14920 | 14920 | 14900 | 184 |
| 274 | 20230915 | 143700 | 1992599330 | 14910 | 14910 | 14910 | 14900 | 255 |
| 275 | 20230915 | 143600 | 1988798600 | 14910 | 14910 | 14920 | 14910 | 278 |
| 276 | 20230915 | 143500 | 1984653600 | 14910 | 14910 | 14910 | 14910 | 571 |
| 277 | 20230915 | 143400 | 1976139990 | 14910 | 14910 | 14920 | 14910 | 216 |
| 278 | 20230915 | 143300 | 1972919400 | 14920 | 14910 | 14920 | 14910 | 400 |
| 279 | 20230915 | 143200 | 1966955370 | 14920 | 14910 | 14920 | 14910 | 109 |
| 280 | 20230915 | 143100 | 1965330150 | 14910 | 14910 | 14920 | 14910 | 660 |
| 281 | 20230915 | 143000 | 1955489460 | 14920 | 14910 | 14920 | 14910 | 144 |
| 282 | 20230915 | 142900 | 1953342400 | 14920 | 14910 | 14920 | 14910 | 284 |
| 283 | 20230915 | 142800 | 1949107810 | 14910 | 14910 | 14920 | 14910 | 214 |
| 284 | 20230915 | 142700 | 1945917040 | 14920 | 14910 | 14920 | 14910 | 229 |
| 285 | 20230915 | 142600 | 1942502630 | 14920 | 14910 | 14920 | 14910 | 1126 |
| 286 | 20230915 | 142500 | 1925713930 | 14920 | 14910 | 14920 | 14910 | 190 |
| 287 | 20230915 | 142400 | 1922880990 | 14910 | 14910 | 14920 | 14910 | 322 |
| 288 | 20230915 | 142300 | 1918079950 | 14920 | 14920 | 14930 | 14910 | 286 |
| 289 | 20230915 | 142200 | 1913814870 | 14920 | 14930 | 14930 | 14920 | 396 |
| 290 | 20230915 | 142100 | 1907906050 | 14930 | 14920 | 14930 | 14920 | 349 |
| 291 | 20230915 | 142000 | 1902698920 | 14920 | 14910 | 14920 | 14910 | 519 |
| 292 | 20230915 | 141900 | 1894957700 | 14920 | 14920 | 14920 | 14910 | 238 |
| 293 | 20230915 | 141800 | 1891408550 | 14910 | 14910 | 14910 | 14910 | 125 |
| 294 | 20230915 | 141700 | 1889544800 | 14910 | 14910 | 14920 | 14910 | 619 |
| 295 | 20230915 | 141600 | 1880315110 | 14910 | 14910 | 14910 | 14910 | 482 |
| 296 | 20230915 | 141500 | 1873128490 | 14910 | 14920 | 14920 | 14910 | 53 |
| 297 | 20230915 | 141400 | 1872338250 | 14910 | 14910 | 14910 | 14910 | 183 |
| 298 | 20230915 | 141300 | 1869609720 | 14910 | 14920 | 14920 | 14910 | 392 |
| 299 | 20230915 | 141200 | 1863764230 | 14920 | 14920 | 14920 | 14910 | 417 |
| 300 | 20230915 | 141100 | 1857546490 | 14910 | 14920 | 14920 | 14910 | 374 |
| 301 | 20230915 | 141000 | 1851969590 | 14920 | 14910 | 14920 | 14910 | 1035 |
| 302 | 20230915 | 140900 | 1836537670 | 14920 | 14920 | 14930 | 14910 | 229 |
| 303 | 20230915 | 140800 | 1833123050 | 14930 | 14910 | 14930 | 14910 | 716 |
| 304 | 20230915 | 140700 | 1822446450 | 14920 | 14910 | 14920 | 14910 | 397 |
| 305 | 20230915 | 140600 | 1816527150 | 14920 | 14920 | 14920 | 14910 | 110 |
| 306 | 20230915 | 140500 | 1814885970 | 14920 | 14910 | 14920 | 14910 | 355 |
| 307 | 20230915 | 140400 | 1809592790 | 14910 | 14900 | 14910 | 14900 | 281 |
| 308 | 20230915 | 140300 | 1805405770 | 14910 | 14900 | 14910 | 14900 | 599 |
| 309 | 20230915 | 140200 | 1796480650 | 14900 | 14900 | 14910 | 14900 | 23 |
| 310 | 20230915 | 140100 | 1796137830 | 14900 | 14910 | 14910 | 14900 | 211 |
| 311 | 20230915 | 140000 | 1792993620 | 14910 | 14900 | 14910 | 14900 | 415 |
| 312 | 20230915 | 135900 | 1786810040 | 14900 | 14900 | 14910 | 14900 | 490 |
| 313 | 20230915 | 135800 | 1779507070 | 14910 | 14910 | 14910 | 14900 | 709 |
| 314 | 20230915 | 135700 | 1768940400 | 14910 | 14910 | 14910 | 14910 | 305 |
| 315 | 20230915 | 135600 | 1764392850 | 14910 | 14910 | 14920 | 14910 | 238 |
| 316 | 20230915 | 135500 | 1760844250 | 14900 | 14900 | 14910 | 14900 | 363 |
| 317 | 20230915 | 135400 | 1755434660 | 14900 | 14910 | 14910 | 14900 | 445 |
| 318 | 20230915 | 135300 | 1748800900 | 14910 | 14910 | 14920 | 14910 | 270 |
| 319 | 20230915 | 135200 | 1744775100 | 14910 | 14910 | 14910 | 14900 | 318 |
| 320 | 20230915 | 135100 | 1740036350 | 14910 | 14910 | 14910 | 14900 | 279 |
| 321 | 20230915 | 135000 | 1735879150 | 14900 | 14910 | 14920 | 14900 | 410 |
| 322 | 20230915 | 134900 | 1729767420 | 14920 | 14920 | 14930 | 14920 | 333 |
| 323 | 20230915 | 134800 | 1724798990 | 14920 | 14910 | 14930 | 14910 | 574 |
| 324 | 20230915 | 134700 | 1716235490 | 14930 | 14910 | 14930 | 14910 | 203 |
| 325 | 20230915 | 134600 | 1713204900 | 14910 | 14910 | 14910 | 14900 | 312 |
| 326 | 20230915 | 134500 | 1708555810 | 14910 | 14900 | 14910 | 14900 | 350 |
| 327 | 20230915 | 134400 | 1703340620 | 14900 | 14910 | 14910 | 14900 | 527 |
| 328 | 20230915 | 134300 | 1695487240 | 14900 | 14910 | 14910 | 14900 | 44 |
| 329 | 20230915 | 134200 | 1694831220 | 14900 | 14910 | 14910 | 14900 | 188 |
| 330 | 20230915 | 134100 | 1692030000 | 14900 | 14900 | 14910 | 14900 | 667 |
| 331 | 20230915 | 134000 | 1682091170 | 14900 | 14910 | 14910 | 14900 | 285 |
| 332 | 20230915 | 133900 | 1677844530 | 14900 | 14910 | 14930 | 14900 | 397 |
| 333 | 20230915 | 133800 | 1671926100 | 14910 | 14910 | 14910 | 14910 | 398 |
| 334 | 20230915 | 133700 | 1665991920 | 14910 | 14920 | 14920 | 14910 | 276 |
| 335 | 20230915 | 133600 | 1661876560 | 14910 | 14910 | 14910 | 14900 | 476 |
| 336 | 20230915 | 133500 | 1654781680 | 14910 | 14900 | 14910 | 14900 | 323 |
| 337 | 20230915 | 133400 | 1649968730 | 14900 | 14900 | 14930 | 14900 | 248 |
| 338 | 20230915 | 133300 | 1646271910 | 14900 | 14910 | 14910 | 14900 | 392 |
| 339 | 20230915 | 133200 | 1640430630 | 14910 | 14900 | 14910 | 14900 | 335 |
| 340 | 20230915 | 133100 | 1635437570 | 14900 | 14910 | 14910 | 14900 | 505 |
| 341 | 20230915 | 133000 | 1627912970 | 14910 | 14900 | 14910 | 14900 | 201 |
| 342 | 20230915 | 132900 | 1624917880 | 14900 | 14900 | 14910 | 14900 | 257 |
| 343 | 20230915 | 132800 | 1621088570 | 14900 | 14900 | 14900 | 14900 | 404 |
| 344 | 20230915 | 132700 | 1615068970 | 14910 | 14900 | 14910 | 14900 | 121 |
| 345 | 20230915 | 132600 | 1613266060 | 14900 | 14910 | 14910 | 14900 | 579 |
| 346 | 20230915 | 132500 | 1604637890 | 14900 | 14910 | 14910 | 14900 | 222 |
| 347 | 20230915 | 132400 | 1601328950 | 14910 | 14900 | 14910 | 14900 | 318 |
| 348 | 20230915 | 132300 | 1596589220 | 14910 | 14910 | 14910 | 14900 | 382 |
| 349 | 20230915 | 132200 | 1590896440 | 14910 | 14910 | 14910 | 14900 | 584 |
| 350 | 20230915 | 132100 | 1582190790 | 14910 | 14940 | 14940 | 14910 | 270 |
| 351 | 20230915 | 132000 | 1578162090 | 14940 | 14910 | 14940 | 14910 | 550 |
| 352 | 20230915 | 131900 | 1569955690 | 14910 | 14910 | 14910 | 14900 | 376 |
| 353 | 20230915 | 131800 | 1564352990 | 14900 | 14930 | 14940 | 14900 | 224 |
| 354 | 20230915 | 131700 | 1561013480 | 14930 | 14920 | 14930 | 14900 | 467 |
| 355 | 20230915 | 131600 | 1554053510 | 14920 | 14910 | 14920 | 14910 | 654 |
| 356 | 20230915 | 131500 | 1544302010 | 14910 | 14910 | 14910 | 14910 | 362 |
| 357 | 20230915 | 131400 | 1538904590 | 14910 | 14910 | 14910 | 14900 | 395 |
| 358 | 20230915 | 131300 | 1533016920 | 14920 | 14920 | 14920 | 14910 | 251 |
| 359 | 20230915 | 131200 | 1529272010 | 14900 | 14910 | 14910 | 14900 | 1780 |
| 360 | 20230915 | 131100 | 1502745020 | 14910 | 14910 | 14920 | 14910 | 73 |
| 361 | 20230915 | 131000 | 1501656580 | 14910 | 14910 | 14910 | 14900 | 245 |
| 362 | 20230915 | 130900 | 1498004870 | 14910 | 14910 | 14910 | 14900 | 939 |
| 363 | 20230915 | 130800 | 1484005570 | 14920 | 14910 | 14920 | 14910 | 235 |
| 364 | 20230915 | 130700 | 1480501710 | 14910 | 14910 | 14920 | 14910 | 463 |
| 365 | 20230915 | 130600 | 1473598370 | 14920 | 14910 | 14920 | 14910 | 459 |
| 366 | 20230915 | 130500 | 1466754670 | 14910 | 14920 | 14920 | 14910 | 144 |
| 367 | 20230915 | 130400 | 1464606950 | 14920 | 14920 | 14920 | 14910 | 287 |
| 368 | 20230915 | 130300 | 1460327120 | 14920 | 14920 | 14920 | 14910 | 745 |
| 369 | 20230915 | 130200 | 1449218350 | 14910 | 14920 | 14940 | 14910 | 312 |
| 370 | 20230915 | 130100 | 1444564340 | 14910 | 14910 | 14910 | 14910 | 322 |
| 371 | 20230915 | 130000 | 1439763320 | 14920 | 14910 | 14920 | 14910 | 67 |
| 372 | 20230915 | 125900 | 1438764090 | 14910 | 14930 | 14930 | 14910 | 858 |
| 373 | 20230915 | 125800 | 1425968250 | 14930 | 14910 | 14930 | 14910 | 212 |
| 374 | 20230915 | 125700 | 1422807250 | 14920 | 14920 | 14930 | 14910 | 226 |
| 375 | 20230915 | 125600 | 1419436780 | 14920 | 14920 | 14920 | 14910 | 509 |
| 376 | 20230915 | 125500 | 1411847450 | 14920 | 14910 | 14920 | 14910 | 137 |
| 377 | 20230915 | 125400 | 1409804640 | 14920 | 14910 | 14920 | 14910 | 531 |
| 378 | 20230915 | 125300 | 1401887310 | 14910 | 14920 | 14920 | 14910 | 614 |
| 379 | 20230915 | 125200 | 1392732020 | 14920 | 14930 | 14930 | 14920 | 150 |
| 380 | 20230915 | 125100 | 1390493710 | 14930 | 14930 | 14930 | 14920 | 230 |
| 381 | 20230915 | 125000 | 1387061110 | 14930 | 14920 | 14930 | 14920 | 532 |
| 382 | 20230915 | 124900 | 1379123450 | 14920 | 14930 | 14930 | 14920 | 287 |
| 383 | 20230915 | 124800 | 1374841230 | 14920 | 14930 | 14930 | 14920 | 321 |
| 384 | 20230915 | 124700 | 1370051340 | 14930 | 14930 | 14930 | 14920 | 330 |
| 385 | 20230915 | 124600 | 1365126690 | 14930 | 14930 | 14930 | 14920 | 226 |
| 386 | 20230915 | 124500 | 1361752610 | 14930 | 14930 | 14930 | 14920 | 511 |
| 387 | 20230915 | 124400 | 1354128140 | 14930 | 14930 | 14930 | 14920 | 170 |
| 388 | 20230915 | 124300 | 1351591250 | 14930 | 14930 | 14930 | 14920 | 507 |
| 389 | 20230915 | 124200 | 1344026400 | 14920 | 14920 | 14940 | 14920 | 324 |
| 390 | 20230915 | 124100 | 1339192270 | 14930 | 14930 | 14930 | 14930 | 134 |
| 391 | 20230915 | 124000 | 1337191650 | 14920 | 14930 | 14930 | 14920 | 770 |
| 392 | 20230915 | 123900 | 1325698790 | 14930 | 14920 | 14930 | 14920 | 283 |
| 393 | 20230915 | 123800 | 1321475420 | 14930 | 14930 | 14930 | 14920 | 34 |
| 394 | 20230915 | 123700 | 1320968100 | 14920 | 14930 | 14930 | 14920 | 535 |
| 395 | 20230915 | 123600 | 1312985790 | 14930 | 14920 | 14930 | 14920 | 361 |
| 396 | 20230915 | 123500 | 1307598660 | 14920 | 14930 | 14930 | 14920 | 276 |
| 397 | 20230915 | 123400 | 1303479170 | 14920 | 14930 | 14930 | 14920 | 776 |
| 398 | 20230915 | 123300 | 1291896720 | 14930 | 14930 | 14940 | 14930 | 255 |
| 399 | 20230915 | 123200 | 1288089560 | 14930 | 14930 | 14930 | 14920 | 246 |
| 400 | 20230915 | 123100 | 1284418620 | 14930 | 14930 | 14930 | 14920 | 495 |
| 401 | 20230915 | 123000 | 1277033140 | 14930 | 14930 | 14930 | 14930 | 300 |
| 402 | 20230915 | 122900 | 1272554140 | 14930 | 14930 | 14940 | 14930 | 682 |
| 403 | 20230915 | 122800 | 1262370520 | 14930 | 14930 | 14940 | 14930 | 127 |
| 404 | 20230915 | 122700 | 1260474390 | 14930 | 14940 | 14940 | 14930 | 485 |
| 405 | 20230915 | 122600 | 1253233280 | 14930 | 14940 | 14940 | 14930 | 471 |
| 406 | 20230915 | 122500 | 1246200900 | 14940 | 14940 | 14940 | 14930 | 273 |
| 407 | 20230915 | 122400 | 1242124830 | 14940 | 14940 | 14940 | 14930 | 311 |
| 408 | 20230915 | 122300 | 1237481180 | 14940 | 14940 | 14940 | 14930 | 278 |
| 409 | 20230915 | 122200 | 1233329210 | 14940 | 14940 | 14950 | 14940 | 358 |
| 410 | 20230915 | 122100 | 1227980620 | 14950 | 14940 | 14950 | 14940 | 234 |
| 411 | 20230915 | 122000 | 1224484110 | 14940 | 14950 | 14950 | 14940 | 197 |
| 412 | 20230915 | 121900 | 1221540200 | 14940 | 14950 | 14950 | 14940 | 234 |
| 413 | 20230915 | 121800 | 1218044040 | 14940 | 14940 | 14940 | 14930 | 464 |
| 414 | 20230915 | 121700 | 1211116420 | 14940 | 14940 | 14950 | 14930 | 362 |
| 415 | 20230915 | 121600 | 1205710830 | 14940 | 14940 | 14940 | 14930 | 300 |
| 416 | 20230915 | 121500 | 1201230600 | 14940 | 14940 | 14950 | 14930 | 288 |
| 417 | 20230915 | 121400 | 1196928760 | 14940 | 14940 | 14950 | 14940 | 334 |
| 418 | 20230915 | 121300 | 1191938710 | 14940 | 14940 | 14940 | 14930 | 504 |
| 419 | 20230915 | 121200 | 1184412090 | 14940 | 14930 | 14940 | 14930 | 241 |
| 420 | 20230915 | 121100 | 1180813660 | 14940 | 14930 | 14940 | 14920 | 318 |
| 421 | 20230915 | 121000 | 1176067670 | 14930 | 14930 | 14930 | 14920 | 258 |
| 422 | 20230915 | 120900 | 1172217550 | 14930 | 14930 | 14930 | 14930 | 95 |
| 423 | 20230915 | 120800 | 1170799200 | 14930 | 14930 | 14930 | 14920 | 901 |
| 424 | 20230915 | 120700 | 1157352370 | 14930 | 14940 | 14940 | 14930 | 7 |
| 425 | 20230915 | 120600 | 1157247810 | 14940 | 14930 | 14940 | 14930 | 190 |
| 426 | 20230915 | 120500 | 1154411050 | 14930 | 14930 | 14930 | 14920 | 470 |
| 427 | 20230915 | 120400 | 1147396920 | 14930 | 14930 | 14930 | 14920 | 428 |
| 428 | 20230915 | 120300 | 1141010340 | 14930 | 14930 | 14940 | 14920 | 263 |
| 429 | 20230915 | 120200 | 1137083670 | 14930 | 14930 | 14930 | 14920 | 285 |
| 430 | 20230915 | 120100 | 1132831250 | 14930 | 14930 | 14930 | 14920 | 294 |
| 431 | 20230915 | 120000 | 1128443470 | 14930 | 14930 | 14960 | 14920 | 146 |
| 432 | 20230915 | 115900 | 1126264570 | 14930 | 14930 | 14930 | 14920 | 495 |
| 433 | 20230915 | 115800 | 1118878400 | 14930 | 14930 | 14930 | 14920 | 373 |
| 434 | 20230915 | 115700 | 1113311780 | 14930 | 14930 | 14930 | 14920 | 408 |
| 435 | 20230915 | 115600 | 1107223740 | 14930 | 14930 | 14960 | 14930 | 707 |
| 436 | 20230915 | 115500 | 1096667500 | 14930 | 14940 | 14950 | 14930 | 251 |
| 437 | 20230915 | 115400 | 1092919290 | 14950 | 14940 | 14960 | 14940 | 353 |
| 438 | 20230915 | 115300 | 1087645330 | 14940 | 14940 | 14960 | 14940 | 254 |
| 439 | 20230915 | 115200 | 1083850450 | 14930 | 14940 | 14960 | 14930 | 375 |
| 440 | 20230915 | 115100 | 1078250250 | 14940 | 14940 | 14940 | 14930 | 168 |
| 441 | 20230915 | 115000 | 1075740780 | 14930 | 14940 | 14940 | 14930 | 551 |
| 442 | 20230915 | 114900 | 1067513240 | 14940 | 14930 | 14940 | 14930 | 871 |
| 443 | 20230915 | 114800 | 1054504550 | 14930 | 14940 | 14940 | 14930 | 358 |
| 444 | 20230915 | 114700 | 1049159600 | 14940 | 14940 | 14940 | 14930 | 17 |
| 445 | 20230915 | 114600 | 1048905660 | 14940 | 14930 | 14940 | 14930 | 1091 |
| 446 | 20230915 | 114500 | 1032611470 | 14930 | 14930 | 14940 | 14930 | 259 |
| 447 | 20230915 | 114400 | 1028744580 | 14930 | 14930 | 14940 | 14930 | 385 |
| 448 | 20230915 | 114300 | 1022996230 | 14930 | 14930 | 14940 | 14930 | 140 |
| 449 | 20230915 | 114200 | 1020905970 | 14930 | 14940 | 14940 | 14930 | 532 |
| 450 | 20230915 | 114100 | 1012962110 | 14940 | 14930 | 14940 | 14930 | 522 |
| 451 | 20230915 | 114000 | 1005168630 | 14940 | 14940 | 14940 | 14930 | 855 |
| 452 | 20230915 | 113900 | 992397030 | 14940 | 14930 | 14940 | 14930 | 361 |
| 453 | 20230915 | 113800 | 987007290 | 14940 | 14930 | 14940 | 14930 | 389 |
| 454 | 20230915 | 113700 | 981198620 | 14930 | 14940 | 14940 | 14930 | 471 |
| 455 | 20230915 | 113600 | 974162930 | 14940 | 14950 | 14950 | 14940 | 631 |
| 456 | 20230915 | 113500 | 964732610 | 14950 | 14950 | 14960 | 14950 | 267 |
| 457 | 20230915 | 113400 | 960740940 | 14950 | 14990 | 14990 | 14950 | 53 |
| 458 | 20230915 | 113300 | 959948460 | 14990 | 14950 | 14990 | 14940 | 394 |
| 459 | 20230915 | 113200 | 954061980 | 15000 | 14940 | 15000 | 14930 | 567 |
| 460 | 20230915 | 113100 | 945580380 | 14930 | 14940 | 14950 | 14930 | 540 |
| 461 | 20230915 | 113000 | 937515860 | 14940 | 14930 | 14940 | 14930 | 200 |
| 462 | 20230915 | 112900 | 934529650 | 14930 | 14950 | 14960 | 14930 | 413 |
| 463 | 20230915 | 112800 | 928360900 | 14950 | 14940 | 14950 | 14930 | 222 |
| 464 | 20230915 | 112700 | 925043910 | 14930 | 14940 | 14940 | 14930 | 618 |
| 465 | 20230915 | 112600 | 915817090 | 14930 | 14930 | 14940 | 14930 | 176 |
| 466 | 20230915 | 112500 | 913188570 | 14940 | 14940 | 14940 | 14930 | 319 |
| 467 | 20230915 | 112400 | 908425250 | 14940 | 14940 | 14940 | 14930 | 250 |
| 468 | 20230915 | 112300 | 904692490 | 14940 | 14940 | 14940 | 14930 | 197 |
| 469 | 20230915 | 112200 | 901750540 | 14930 | 14930 | 14940 | 14930 | 542 |
| 470 | 20230915 | 112100 | 893658040 | 14940 | 14930 | 14940 | 14920 | 306 |
| 471 | 20230915 | 112000 | 889090280 | 14940 | 14930 | 14940 | 14920 | 228 |
| 472 | 20230915 | 111900 | 885686220 | 14930 | 14930 | 14930 | 14930 | 315 |
| 473 | 20230915 | 111800 | 880983270 | 14930 | 14930 | 14930 | 14920 | 606 |
| 474 | 20230915 | 111700 | 871940940 | 14930 | 14930 | 14940 | 14920 | 325 |
| 475 | 20230915 | 111600 | 867089600 | 14940 | 14930 | 14940 | 14920 | 333 |
| 476 | 20230915 | 111500 | 862119110 | 14930 | 14920 | 14930 | 14920 | 226 |
| 477 | 20230915 | 111400 | 858744940 | 14920 | 14930 | 14930 | 14920 | 493 |
| 478 | 20230915 | 111300 | 851387150 | 14930 | 14930 | 14930 | 14930 | 579 |
| 479 | 20230915 | 111200 | 842742680 | 14930 | 14940 | 14940 | 14930 | 282 |
| 480 | 20230915 | 111100 | 838532180 | 14940 | 14930 | 14950 | 14930 | 347 |
| 481 | 20230915 | 111000 | 833346530 | 14940 | 14940 | 14950 | 14940 | 628 |
| 482 | 20230915 | 110900 | 823964190 | 14940 | 14950 | 14960 | 14940 | 229 |
| 483 | 20230915 | 110800 | 820541790 | 14950 | 14940 | 14960 | 14940 | 449 |
| 484 | 20230915 | 110700 | 813833630 | 14940 | 14920 | 14940 | 14920 | 346 |
| 485 | 20230915 | 110600 | 808666590 | 14930 | 14930 | 14930 | 14920 | 269 |
| 486 | 20230915 | 110500 | 804651340 | 14930 | 14940 | 14940 | 14930 | 503 |
| 487 | 20230915 | 110400 | 797137990 | 14930 | 14940 | 14940 | 14930 | 657 |
| 488 | 20230915 | 110300 | 787328140 | 14940 | 14930 | 14960 | 14930 | 104 |
| 489 | 20230915 | 110200 | 785774290 | 14930 | 14920 | 14960 | 14910 | 704 |
| 490 | 20230915 | 110100 | 775270600 | 14920 | 14930 | 14930 | 14910 | 902 |
| 491 | 20230915 | 110000 | 761812520 | 14930 | 14950 | 14950 | 14930 | 2242 |
| 492 | 20230915 | 105900 | 728321400 | 14960 | 14950 | 14960 | 14950 | 398 |
| 493 | 20230915 | 105800 | 722368520 | 14950 | 14970 | 14970 | 14950 | 738 |
| 494 | 20230915 | 105700 | 711329870 | 14960 | 14960 | 14970 | 14960 | 538 |
| 495 | 20230915 | 105600 | 703281250 | 14970 | 14960 | 14970 | 14960 | 92 |
| 496 | 20230915 | 105500 | 701904040 | 14960 | 14960 | 14960 | 14950 | 774 |
| 497 | 20230915 | 105400 | 690328470 | 14950 | 14960 | 14960 | 14950 | 1440 |
| 498 | 20230915 | 105300 | 668795510 | 14960 | 14970 | 14970 | 14960 | 974 |
| 499 | 20230915 | 105200 | 654222190 | 14970 | 14980 | 14980 | 14970 | 315 |
| 500 | 20230915 | 105100 | 649506580 | 14980 | 14970 | 14980 | 14970 | 588 |
| 501 | 20230915 | 105000 | 640703080 | 14970 | 14980 | 14980 | 14960 | 487 |
| 502 | 20230915 | 104900 | 633412600 | 14970 | 14970 | 14970 | 14960 | 550 |
| 503 | 20230915 | 104800 | 625183340 | 14960 | 14970 | 14970 | 14960 | 323 |
| 504 | 20230915 | 104700 | 620348050 | 14970 | 14970 | 14980 | 14970 | 956 |
| 505 | 20230915 | 104600 | 606036020 | 14970 | 14980 | 14980 | 14970 | 269 |
| 506 | 20230915 | 104500 | 602008810 | 14970 | 15000 | 15000 | 14970 | 2157 |
| 507 | 20230915 | 104400 | 569690660 | 15000 | 15000 | 15010 | 15000 | 566 |
| 508 | 20230915 | 104300 | 561200530 | 15000 | 15000 | 15010 | 15000 | 384 |
| 509 | 20230915 | 104200 | 555440520 | 14990 | 14990 | 15000 | 14990 | 134 |
| 510 | 20230915 | 104100 | 553431630 | 14990 | 15000 | 15000 | 14990 | 737 |
| 511 | 20230915 | 104000 | 542378420 | 15000 | 15010 | 15010 | 15000 | 268 |
| 512 | 20230915 | 103900 | 538357390 | 15000 | 15000 | 15010 | 15000 | 203 |
| 513 | 20230915 | 103800 | 535311670 | 15000 | 14990 | 15000 | 14990 | 561 |
| 514 | 20230915 | 103700 | 526901930 | 14990 | 15000 | 15000 | 14990 | 34 |
| 515 | 20230915 | 103600 | 526392180 | 15000 | 15000 | 15000 | 14990 | 925 |
| 516 | 20230915 | 103500 | 512526220 | 15000 | 15000 | 15000 | 14990 | 678 |
| 517 | 20230915 | 103400 | 502358870 | 14990 | 15010 | 15010 | 14990 | 686 |
| 518 | 20230915 | 103300 | 492070580 | 15000 | 15010 | 15010 | 15000 | 1933 |
| 519 | 20230915 | 103200 | 463075570 | 15010 | 15010 | 15010 | 15000 | 1171 |
| 520 | 20230915 | 103100 | 445499860 | 15010 | 15020 | 15020 | 15010 | 107 |
| 521 | 20230915 | 103000 | 443893630 | 15010 | 15010 | 15020 | 15010 | 409 |
| 522 | 20230915 | 102900 | 437752240 | 15010 | 15020 | 15020 | 15010 | 337 |
| 523 | 20230915 | 102800 | 432691690 | 15020 | 15020 | 15020 | 15010 | 573 |
| 524 | 20230915 | 102700 | 424089450 | 15010 | 15020 | 15020 | 15010 | 1992 |
| 525 | 20230915 | 102600 | 394183690 | 15020 | 15030 | 15030 | 15020 | 134 |
| 526 | 20230915 | 102500 | 392170980 | 15020 | 15040 | 15040 | 15020 | 490 |
| 527 | 20230915 | 102400 | 384809780 | 15040 | 15020 | 15040 | 15020 | 114 |
| 528 | 20230915 | 102300 | 383096540 | 15030 | 15020 | 15040 | 15020 | 312 |
| 529 | 20230915 | 102200 | 378410100 | 15020 | 15030 | 15040 | 15020 | 586 |
| 530 | 20230915 | 102100 | 369604340 | 15040 | 15020 | 15040 | 15020 | 735 |
| 531 | 20230915 | 102000 | 358563310 | 15030 | 15030 | 15030 | 15030 | 21 |
| 532 | 20230915 | 101900 | 358247680 | 15040 | 15010 | 15040 | 15010 | 586 |
| 533 | 20230915 | 101800 | 349449730 | 15020 | 15030 | 15030 | 15020 | 219 |
| 534 | 20230915 | 101700 | 346160240 | 15030 | 15030 | 15030 | 15020 | 422 |
| 535 | 20230915 | 101600 | 339820720 | 15040 | 15020 | 15040 | 15020 | 202 |
| 536 | 20230915 | 101500 | 336786460 | 15020 | 15020 | 15020 | 15010 | 833 |
| 537 | 20230915 | 101400 | 324275000 | 15020 | 15030 | 15040 | 15010 | 1761 |
| 538 | 20230915 | 101300 | 297815120 | 15030 | 15040 | 15040 | 15030 | 243 |
| 539 | 20230915 | 101200 | 294162810 | 15030 | 15040 | 15040 | 15030 | 414 |
| 540 | 20230915 | 101100 | 287936290 | 15040 | 15060 | 15060 | 15040 | 402 |
| 541 | 20230915 | 101000 | 281886770 | 15060 | 15060 | 15070 | 15060 | 498 |
| 542 | 20230915 | 100900 | 274384220 | 15060 | 15110 | 15110 | 15050 | 368 |
| 543 | 20230915 | 100800 | 268843790 | 15110 | 15070 | 15110 | 15060 | 166 |
| 544 | 20230915 | 100700 | 266343700 | 15060 | 15060 | 15060 | 15060 | 91 |
| 545 | 20230915 | 100600 | 264973240 | 15060 | 15060 | 15060 | 15050 | 516 |
| 546 | 20230915 | 100500 | 257206180 | 15060 | 15050 | 15120 | 15050 | 317 |
| 547 | 20230915 | 100400 | 252433040 | 15050 | 15050 | 15090 | 15050 | 1956 |
| 548 | 20230915 | 100300 | 222993680 | 15060 | 15080 | 15100 | 15050 | 631 |
| 549 | 20230915 | 100200 | 213489410 | 15070 | 15090 | 15090 | 15070 | 510 |
| 550 | 20230915 | 100100 | 205801890 | 15100 | 15100 | 15100 | 15090 | 442 |
| 551 | 20230915 | 100000 | 199129900 | 15130 | 15140 | 15140 | 15100 | 1405 |
| 552 | 20230915 | 095900 | 177891540 | 15180 | 15140 | 15180 | 15140 | 150 |
| 553 | 20230915 | 095800 | 175616180 | 15180 | 15180 | 15180 | 15140 | 680 |
| 554 | 20230915 | 095700 | 165293860 | 15180 | 15160 | 15180 | 15160 | 1139 |
| 555 | 20230915 | 095600 | 148014060 | 15150 | 15160 | 15160 | 15150 | 33 |
| 556 | 20230915 | 095500 | 147514020 | 15160 | 15140 | 15160 | 15130 | 594 |
| 557 | 20230915 | 095400 | 138513410 | 15130 | 15130 | 15130 | 15130 | 31 |
| 558 | 20230915 | 095300 | 138044380 | 15150 | 15140 | 15150 | 15130 | 384 |
| 559 | 20230915 | 095200 | 132228360 | 15130 | 15130 | 15130 | 15130 | 31 |
| 560 | 20230915 | 095100 | 131759330 | 15130 | 15130 | 15130 | 15130 | 2 |
| 561 | 20230915 | 095000 | 131729070 | 15130 | 15130 | 15130 | 15120 | 74 |
| 562 | 20230915 | 094900 | 130609470 | 15120 | 15120 | 15150 | 15120 | 43 |
| 563 | 20230915 | 094800 | 129959220 | 15150 | 15140 | 15150 | 15140 | 73 |
| 564 | 20230915 | 094700 | 128853980 | 15150 | 15150 | 15150 | 15120 | 31 |
| 565 | 20230915 | 094600 | 128385050 | 15150 | 15130 | 15150 | 15120 | 140 |
| 566 | 20230915 | 094500 | 126267100 | 15140 | 15130 | 15140 | 15130 | 148 |
| 567 | 20230915 | 094400 | 124027800 | 15150 | 15150 | 15150 | 15150 | 2 |
| 568 | 20230915 | 094300 | 123997500 | 15140 | 15150 | 15160 | 15130 | 43 |
| 569 | 20230915 | 094200 | 123346640 | 15160 | 15170 | 15170 | 15160 | 7 |
| 570 | 20230915 | 094100 | 123240500 | 15160 | 15150 | 15160 | 15150 | 60 |
| 571 | 20230915 | 094000 | 122331230 | 15130 | 15150 | 15150 | 15130 | 144 |
| 572 | 20230915 | 093900 | 120150960 | 15150 | 15160 | 15170 | 15150 | 219 |
| 573 | 20230915 | 093800 | 116831910 | 15180 | 15170 | 15180 | 15160 | 64 |
| 574 | 20230915 | 093700 | 115861240 | 15180 | 15190 | 15190 | 15180 | 31 |
| 575 | 20230915 | 093600 | 115390650 | 15190 | 15170 | 15190 | 15170 | 44 |
| 576 | 20230915 | 093500 | 114723110 | 15190 | 15180 | 15190 | 15180 | 122 |
| 577 | 20230915 | 093400 | 112871120 | 15190 | 15150 | 15190 | 15150 | 89 |
| 578 | 20230915 | 093300 | 111520860 | 15170 | 15150 | 15170 | 15120 | 91 |
| 579 | 20230915 | 093200 | 110143710 | 15160 | 15160 | 15160 | 15160 | 7 |
| 580 | 20230915 | 093100 | 110037590 | 15160 | 15110 | 15160 | 15100 | 334 |
| 581 | 20230915 | 093000 | 104987880 | 15110 | 15080 | 15110 | 15080 | 288 |
| 582 | 20230915 | 092900 | 100644810 | 15080 | 15090 | 15090 | 15080 | 320 |
| 583 | 20230915 | 092800 | 95817640 | 15120 | 15120 | 15120 | 15120 | 107 |
| 584 | 20230915 | 092700 | 94199800 | 15120 | 15110 | 15120 | 15070 | 139 |
| 585 | 20230915 | 092600 | 92100560 | 15110 | 15070 | 15110 | 15070 | 3 |
| 586 | 20230915 | 092500 | 92055270 | 15110 | 15090 | 15110 | 15070 | 1766 |
| 587 | 20230915 | 092400 | 65432600 | 15090 | 15090 | 15090 | 15090 | 37 |
| 588 | 20230915 | 092300 | 64874270 | 15100 | 15110 | 15110 | 15090 | 15 |
| 589 | 20230915 | 092200 | 64647850 | 15110 | 15110 | 15110 | 15110 | 4 |
| 590 | 20230915 | 092100 | 64587410 | 15110 | 15110 | 15110 | 15110 | 74 |
| 591 | 20230915 | 092000 | 63469270 | 15110 | 15080 | 15110 | 15080 | 82 |
| 592 | 20230915 | 091900 | 62232410 | 15070 | 15090 | 15100 | 15070 | 442 |
| 593 | 20230915 | 091800 | 55563210 | 15090 | 15090 | 15090 | 15090 | 210 |
| 594 | 20230915 | 091700 | 52394310 | 15090 | 15120 | 15120 | 15090 | 580 |
| 595 | 20230915 | 091600 | 43638440 | 15120 | 15110 | 15120 | 15110 | 123 |
| 596 | 20230915 | 091500 | 41779850 | 15120 | 15120 | 15120 | 15110 | 600 |
| 597 | 20230915 | 091400 | 32712770 | 15120 | 15140 | 15140 | 15120 | 144 |
| 598 | 20230915 | 091300 | 30534820 | 15130 | 15140 | 15150 | 15130 | 49 |
| 599 | 20230915 | 091200 | 29792700 | 15140 | 15130 | 15140 | 15130 | 77 |
| 600 | 20230915 | 091100 | 28627680 | 15130 | 15150 | 15150 | 15130 | 144 |
| 601 | 20230915 | 091000 | 26448560 | 15140 | 15130 | 15140 | 15130 | 39 |
| 602 | 20230915 | 090900 | 25858130 | 15140 | 15140 | 15140 | 15140 | 167 |
| 603 | 20230915 | 090800 | 23329750 | 15130 | 15130 | 15130 | 15130 | 0 |
| 604 | 20230915 | 090700 | 23329750 | 15130 | 15130 | 15130 | 15130 | 7 |
| 605 | 20230915 | 090600 | 23223840 | 15120 | 15100 | 15230 | 15100 | 324 |
| 606 | 20230915 | 090500 | 18320450 | 15100 | 15090 | 15100 | 15070 | 102 |
| 607 | 20230915 | 090400 | 16781590 | 15100 | 15090 | 15110 | 15090 | 502 |
| 608 | 20230915 | 090300 | 9201980 | 15090 | 15080 | 15090 | 15080 | 13 |
| 609 | 20230915 | 090200 | 9005860 | 15080 | 15080 | 15080 | 15040 | 267 |
| 610 | 20230915 | 090100 | 4985590 | 15100 | 15130 | 15130 | 15100 | 115 |
| 611 | 20230915 | 090000 | 3247490 | 15130 | 15180 | 15180 | 15130 | 214 |