31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 3 | 20230915 | 184100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 4 | 20230915 | 184000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 5 | 20230915 | 183900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 6 | 20230915 | 183800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 7 | 20230915 | 183700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 8 | 20230915 | 183600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 9 | 20230915 | 183500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 10 | 20230915 | 183400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 11 | 20230915 | 183300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 12 | 20230915 | 183200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 13 | 20230915 | 183100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 14 | 20230915 | 183000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 15 | 20230915 | 182900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 16 | 20230915 | 182800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 17 | 20230915 | 182700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 18 | 20230915 | 182600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 19 | 20230915 | 182500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 20 | 20230915 | 182400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 21 | 20230915 | 182300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 22 | 20230915 | 182200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 23 | 20230915 | 182100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 24 | 20230915 | 182000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 25 | 20230915 | 181900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 26 | 20230915 | 181800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 27 | 20230915 | 181700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 28 | 20230915 | 181600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 29 | 20230915 | 181500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 30 | 20230915 | 181400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 31 | 20230915 | 181300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 32 | 20230915 | 181200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 33 | 20230915 | 181100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 34 | 20230915 | 181000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 35 | 20230915 | 180900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 36 | 20230915 | 180800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 37 | 20230915 | 180700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 38 | 20230915 | 180600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 39 | 20230915 | 180500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 40 | 20230915 | 180400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 41 | 20230915 | 180300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 42 | 20230915 | 180200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 43 | 20230915 | 180100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 44 | 20230915 | 180000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 45 | 20230915 | 175900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 46 | 20230915 | 175800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 47 | 20230915 | 175700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 48 | 20230915 | 175600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 49 | 20230915 | 175500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 50 | 20230915 | 175400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 51 | 20230915 | 175300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 52 | 20230915 | 175200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 53 | 20230915 | 175100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 54 | 20230915 | 175000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 55 | 20230915 | 174900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 56 | 20230915 | 174800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 57 | 20230915 | 174700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 58 | 20230915 | 174600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 59 | 20230915 | 174500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 60 | 20230915 | 174400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 61 | 20230915 | 174300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 62 | 20230915 | 174200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 63 | 20230915 | 174100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 64 | 20230915 | 174000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 65 | 20230915 | 173900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 66 | 20230915 | 173800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 67 | 20230915 | 173700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 68 | 20230915 | 173600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 69 | 20230915 | 173500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 70 | 20230915 | 173400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 71 | 20230915 | 173300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 72 | 20230915 | 173200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 73 | 20230915 | 173100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 74 | 20230915 | 173000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 75 | 20230915 | 172900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 76 | 20230915 | 172800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 77 | 20230915 | 172700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 78 | 20230915 | 172600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 79 | 20230915 | 172500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 80 | 20230915 | 172400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 81 | 20230915 | 172300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 82 | 20230915 | 172200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 83 | 20230915 | 172100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 84 | 20230915 | 172000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 85 | 20230915 | 171900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 86 | 20230915 | 171800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 87 | 20230915 | 171700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 88 | 20230915 | 171600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 89 | 20230915 | 171500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 90 | 20230915 | 171400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 91 | 20230915 | 171300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 92 | 20230915 | 171200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 93 | 20230915 | 171100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 94 | 20230915 | 171000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 95 | 20230915 | 170900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 96 | 20230915 | 170800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 97 | 20230915 | 170700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 98 | 20230915 | 170600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 99 | 20230915 | 170500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 100 | 20230915 | 170400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 101 | 20230915 | 170300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 102 | 20230915 | 170200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 103 | 20230915 | 170100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 104 | 20230915 | 170000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 105 | 20230915 | 165900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 106 | 20230915 | 165800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 107 | 20230915 | 165700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 108 | 20230915 | 165600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 109 | 20230915 | 165500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 110 | 20230915 | 165400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 111 | 20230915 | 165300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 112 | 20230915 | 165200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 113 | 20230915 | 165100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 114 | 20230915 | 165000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 115 | 20230915 | 164900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 116 | 20230915 | 164800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 117 | 20230915 | 164700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 118 | 20230915 | 164600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 119 | 20230915 | 164500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 120 | 20230915 | 164400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 121 | 20230915 | 164300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 122 | 20230915 | 164200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 123 | 20230915 | 164100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 124 | 20230915 | 164000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 125 | 20230915 | 163900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 126 | 20230915 | 163800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 127 | 20230915 | 163700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 128 | 20230915 | 163600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 129 | 20230915 | 163500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 130 | 20230915 | 163400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 131 | 20230915 | 163300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 132 | 20230915 | 163200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 133 | 20230915 | 163100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 134 | 20230915 | 163000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 135 | 20230915 | 162900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 136 | 20230915 | 162800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 137 | 20230915 | 162700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 138 | 20230915 | 162600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 139 | 20230915 | 162500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 140 | 20230915 | 162400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 141 | 20230915 | 162300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 142 | 20230915 | 162200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 143 | 20230915 | 162100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 144 | 20230915 | 162000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 145 | 20230915 | 161900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 146 | 20230915 | 161800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 147 | 20230915 | 161700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 148 | 20230915 | 161600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 149 | 20230915 | 161500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 150 | 20230915 | 161400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 151 | 20230915 | 161300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 152 | 20230915 | 161200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 153 | 20230915 | 161100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 154 | 20230915 | 161000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 155 | 20230915 | 160900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 156 | 20230915 | 160800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 157 | 20230915 | 160700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 158 | 20230915 | 160600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 159 | 20230915 | 160500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 160 | 20230915 | 160400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 161 | 20230915 | 160300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 162 | 20230915 | 160200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 163 | 20230915 | 160100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 164 | 20230915 | 160000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 165 | 20230915 | 155900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 166 | 20230915 | 155800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 167 | 20230915 | 155700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 168 | 20230915 | 155600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 169 | 20230915 | 155500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 170 | 20230915 | 155400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 171 | 20230915 | 155300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 172 | 20230915 | 155200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 173 | 20230915 | 155100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 174 | 20230915 | 155000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 175 | 20230915 | 154900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 176 | 20230915 | 154800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 177 | 20230915 | 154700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 178 | 20230915 | 154600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 179 | 20230915 | 154500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 180 | 20230915 | 154400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 181 | 20230915 | 154300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 182 | 20230915 | 154200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 183 | 20230915 | 154100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 184 | 20230915 | 154000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 185 | 20230915 | 153900 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 186 | 20230915 | 153800 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 187 | 20230915 | 153700 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 188 | 20230915 | 153600 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 189 | 20230915 | 153500 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 190 | 20230915 | 153400 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 191 | 20230915 | 153300 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 192 | 20230915 | 153200 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 193 | 20230915 | 153100 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 0 |
| 194 | 20230915 | 153000 | 1882371660 | 15320 | 15320 | 15320 | 15320 | 20484 |
| 195 | 20230915 | 152900 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 196 | 20230915 | 152800 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 197 | 20230915 | 152700 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 198 | 20230915 | 152600 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 199 | 20230915 | 152500 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 200 | 20230915 | 152400 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 201 | 20230915 | 152300 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 202 | 20230915 | 152200 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 203 | 20230915 | 152100 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 204 | 20230915 | 152000 | 1568556780 | 15260 | 15260 | 15260 | 15260 | 0 |
| 205 | 20230915 | 151900 | 1568556780 | 15260 | 15260 | 15260 | 15250 | 561 |
| 206 | 20230915 | 151800 | 1559998360 | 15250 | 15250 | 15260 | 15250 | 402 |
| 207 | 20230915 | 151700 | 1553864270 | 15260 | 15250 | 15260 | 15250 | 490 |
| 208 | 20230915 | 151600 | 1546387740 | 15260 | 15250 | 15260 | 15250 | 224 |
| 209 | 20230915 | 151500 | 1542970230 | 15250 | 15260 | 15260 | 15250 | 339 |
| 210 | 20230915 | 151400 | 1537797810 | 15260 | 15260 | 15260 | 15250 | 786 |
| 211 | 20230915 | 151300 | 1525805290 | 15260 | 15260 | 15260 | 15250 | 816 |
| 212 | 20230915 | 151200 | 1513353150 | 15260 | 15250 | 15260 | 15250 | 328 |
| 213 | 20230915 | 151100 | 1508349080 | 15260 | 15250 | 15260 | 15250 | 136 |
| 214 | 20230915 | 151000 | 1506273890 | 15260 | 15260 | 15260 | 15250 | 459 |
| 215 | 20230915 | 150900 | 1499269560 | 15250 | 15250 | 15270 | 15240 | 263 |
| 216 | 20230915 | 150800 | 1495258430 | 15250 | 15240 | 15250 | 15240 | 234 |
| 217 | 20230915 | 150700 | 1491690050 | 15240 | 15250 | 15260 | 15240 | 692 |
| 218 | 20230915 | 150600 | 1481132780 | 15260 | 15240 | 15260 | 15240 | 400 |
| 219 | 20230915 | 150500 | 1475031550 | 15240 | 15240 | 15250 | 15240 | 219 |
| 220 | 20230915 | 150400 | 1471691910 | 15250 | 15250 | 15250 | 15240 | 178 |
| 221 | 20230915 | 150300 | 1468977530 | 15240 | 15250 | 15250 | 15240 | 214 |
| 222 | 20230915 | 150200 | 1465714060 | 15250 | 15250 | 15250 | 15240 | 399 |
| 223 | 20230915 | 150100 | 1459630900 | 15240 | 15250 | 15250 | 15240 | 163 |
| 224 | 20230915 | 150000 | 1457146740 | 15250 | 15260 | 15260 | 15240 | 770 |
| 225 | 20230915 | 145900 | 1445404240 | 15250 | 15250 | 15270 | 15240 | 461 |
| 226 | 20230915 | 145800 | 1438372600 | 15240 | 15250 | 15250 | 15240 | 243 |
| 227 | 20230915 | 145700 | 1434666950 | 15240 | 15240 | 15250 | 15240 | 257 |
| 228 | 20230915 | 145600 | 1430747800 | 15250 | 15250 | 15250 | 15240 | 111 |
| 229 | 20230915 | 145500 | 1429055070 | 15240 | 15240 | 15250 | 15240 | 289 |
| 230 | 20230915 | 145400 | 1424648690 | 15250 | 15250 | 15250 | 15240 | 140 |
| 231 | 20230915 | 145300 | 1422513700 | 15250 | 15240 | 15250 | 15240 | 513 |
| 232 | 20230915 | 145200 | 1414693560 | 15250 | 15240 | 15250 | 15240 | 510 |
| 233 | 20230915 | 145100 | 1406918910 | 15240 | 15240 | 15250 | 15240 | 383 |
| 234 | 20230915 | 145000 | 1401080860 | 15250 | 15230 | 15250 | 15230 | 1293 |
| 235 | 20230915 | 144900 | 1381369600 | 15230 | 15240 | 15240 | 15230 | 222 |
| 236 | 20230915 | 144800 | 1377986470 | 15230 | 15230 | 15240 | 15230 | 132 |
| 237 | 20230915 | 144700 | 1375975090 | 15240 | 15240 | 15240 | 15230 | 268 |
| 238 | 20230915 | 144600 | 1371890790 | 15240 | 15230 | 15240 | 15230 | 110 |
| 239 | 20230915 | 144500 | 1370214480 | 15240 | 15240 | 15250 | 15240 | 718 |
| 240 | 20230915 | 144400 | 1359271140 | 15250 | 15250 | 15250 | 15240 | 271 |
| 241 | 20230915 | 144300 | 1355138470 | 15240 | 15240 | 15250 | 15240 | 117 |
| 242 | 20230915 | 144200 | 1353354370 | 15240 | 15240 | 15250 | 15230 | 517 |
| 243 | 20230915 | 144100 | 1345472170 | 15230 | 15230 | 15230 | 15220 | 166 |
| 244 | 20230915 | 144000 | 1342944070 | 15230 | 15220 | 15230 | 15220 | 264 |
| 245 | 20230915 | 143900 | 1338923370 | 15220 | 15220 | 15230 | 15220 | 215 |
| 246 | 20230915 | 143800 | 1335649030 | 15220 | 15230 | 15230 | 15220 | 448 |
| 247 | 20230915 | 143700 | 1328826140 | 15230 | 15230 | 15240 | 15220 | 633 |
| 248 | 20230915 | 143600 | 1319184900 | 15230 | 15250 | 15250 | 15230 | 277 |
| 249 | 20230915 | 143500 | 1314964000 | 15250 | 15250 | 15260 | 15240 | 328 |
| 250 | 20230915 | 143400 | 1309961010 | 15250 | 15260 | 15260 | 15250 | 297 |
| 251 | 20230915 | 143300 | 1305429730 | 15250 | 15240 | 15260 | 15240 | 1083 |
| 252 | 20230915 | 143200 | 1288910440 | 15240 | 15240 | 15250 | 15240 | 285 |
| 253 | 20230915 | 143100 | 1284564220 | 15240 | 15250 | 15250 | 15240 | 114 |
| 254 | 20230915 | 143000 | 1282825810 | 15250 | 15240 | 15250 | 15240 | 257 |
| 255 | 20230915 | 142900 | 1278906610 | 15240 | 15240 | 15260 | 15240 | 332 |
| 256 | 20230915 | 142800 | 1273844020 | 15240 | 15240 | 15250 | 15240 | 879 |
| 257 | 20230915 | 142700 | 1260448040 | 15240 | 15240 | 15250 | 15240 | 221 |
| 258 | 20230915 | 142600 | 1257077880 | 15250 | 15250 | 15250 | 15240 | 469 |
| 259 | 20230915 | 142500 | 1249925680 | 15260 | 15280 | 15280 | 15250 | 725 |
| 260 | 20230915 | 142400 | 1238857660 | 15280 | 15280 | 15280 | 15270 | 286 |
| 261 | 20230915 | 142300 | 1234488400 | 15270 | 15270 | 15280 | 15270 | 161 |
| 262 | 20230915 | 142200 | 1232028900 | 15270 | 15260 | 15270 | 15260 | 269 |
| 263 | 20230915 | 142100 | 1227921940 | 15260 | 15260 | 15270 | 15260 | 181 |
| 264 | 20230915 | 142000 | 1225158860 | 15270 | 15260 | 15270 | 15260 | 559 |
| 265 | 20230915 | 141900 | 1216626090 | 15260 | 15240 | 15270 | 15240 | 1112 |
| 266 | 20230915 | 141800 | 1199661960 | 15240 | 15250 | 15250 | 15240 | 136 |
| 267 | 20230915 | 141700 | 1197588140 | 15250 | 15250 | 15250 | 15240 | 539 |
| 268 | 20230915 | 141600 | 1189371580 | 15240 | 15250 | 15250 | 15240 | 270 |
| 269 | 20230915 | 141500 | 1185254110 | 15240 | 15250 | 15250 | 15240 | 145 |
| 270 | 20230915 | 141400 | 1183043110 | 15250 | 15250 | 15250 | 15240 | 557 |
| 271 | 20230915 | 141300 | 1174548870 | 15240 | 15240 | 15250 | 15230 | 212 |
| 272 | 20230915 | 141200 | 1171318090 | 15240 | 15240 | 15240 | 15230 | 231 |
| 273 | 20230915 | 141100 | 1167797760 | 15230 | 15240 | 15240 | 15230 | 376 |
| 274 | 20230915 | 141000 | 1162067540 | 15230 | 15240 | 15240 | 15230 | 170 |
| 275 | 20230915 | 140900 | 1159476870 | 15230 | 15230 | 15240 | 15230 | 304 |
| 276 | 20230915 | 140800 | 1154843930 | 15230 | 15240 | 15240 | 15230 | 670 |
| 277 | 20230915 | 140700 | 1144638230 | 15240 | 15230 | 15240 | 15230 | 461 |
| 278 | 20230915 | 140600 | 1137614200 | 15230 | 15240 | 15250 | 15230 | 685 |
| 279 | 20230915 | 140500 | 1127175820 | 15250 | 15250 | 15250 | 15240 | 183 |
| 280 | 20230915 | 140400 | 1124385220 | 15250 | 15240 | 15250 | 15240 | 363 |
| 281 | 20230915 | 140300 | 1118851090 | 15230 | 15240 | 15240 | 15220 | 27 |
| 282 | 20230915 | 140200 | 1118439750 | 15240 | 15230 | 15240 | 15220 | 1308 |
| 283 | 20230915 | 140100 | 1098519320 | 15220 | 15230 | 15230 | 15220 | 266 |
| 284 | 20230915 | 140000 | 1094468230 | 15220 | 15220 | 15230 | 15220 | 216 |
| 285 | 20230915 | 135900 | 1091178970 | 15230 | 15230 | 15230 | 15220 | 272 |
| 286 | 20230915 | 135800 | 1087036420 | 15230 | 15230 | 15230 | 15220 | 110 |
| 287 | 20230915 | 135700 | 1085361200 | 15230 | 15220 | 15230 | 15210 | 164 |
| 288 | 20230915 | 135600 | 1082865570 | 15210 | 15210 | 15220 | 15210 | 458 |
| 289 | 20230915 | 135500 | 1075897360 | 15220 | 15220 | 15220 | 15210 | 241 |
| 290 | 20230915 | 135400 | 1072230280 | 15210 | 15220 | 15220 | 15210 | 256 |
| 291 | 20230915 | 135300 | 1068334050 | 15220 | 15220 | 15220 | 15210 | 143 |
| 292 | 20230915 | 135200 | 1066157930 | 15230 | 15230 | 15230 | 15220 | 340 |
| 293 | 20230915 | 135100 | 1060980930 | 15220 | 15230 | 15230 | 15220 | 283 |
| 294 | 20230915 | 135000 | 1056670970 | 15230 | 15230 | 15230 | 15220 | 560 |
| 295 | 20230915 | 134900 | 1048143210 | 15230 | 15230 | 15230 | 15220 | 635 |
| 296 | 20230915 | 134800 | 1038472360 | 15230 | 15200 | 15230 | 15190 | 5325 |
| 297 | 20230915 | 134700 | 957526150 | 15190 | 15190 | 15200 | 15190 | 397 |
| 298 | 20230915 | 134600 | 951494700 | 15190 | 15200 | 15200 | 15180 | 913 |
| 299 | 20230915 | 134500 | 937625200 | 15200 | 15190 | 15200 | 15190 | 129 |
| 300 | 20230915 | 134400 | 935664520 | 15200 | 15190 | 15200 | 15180 | 697 |
| 301 | 20230915 | 134300 | 925076930 | 15190 | 15190 | 15190 | 15180 | 495 |
| 302 | 20230915 | 134200 | 917560810 | 15180 | 15190 | 15190 | 15180 | 219 |
| 303 | 20230915 | 134100 | 914234270 | 15190 | 15180 | 15190 | 15180 | 378 |
| 304 | 20230915 | 134000 | 908492540 | 15190 | 15170 | 15190 | 15170 | 229 |
| 305 | 20230915 | 133900 | 905016420 | 15180 | 15180 | 15180 | 15170 | 262 |
| 306 | 20230915 | 133800 | 901039290 | 15180 | 15170 | 15180 | 15170 | 102 |
| 307 | 20230915 | 133700 | 899490940 | 15170 | 15170 | 15180 | 15170 | 364 |
| 308 | 20230915 | 133600 | 893969020 | 15160 | 15150 | 15160 | 15150 | 1137 |
| 309 | 20230915 | 133500 | 876732120 | 15150 | 15150 | 15160 | 15150 | 154 |
| 310 | 20230915 | 133400 | 874397580 | 15150 | 15140 | 15150 | 15140 | 490 |
| 311 | 20230915 | 133300 | 866974190 | 15150 | 15150 | 15150 | 15140 | 301 |
| 312 | 20230915 | 133200 | 862414050 | 15150 | 15150 | 15150 | 15140 | 169 |
| 313 | 20230915 | 133100 | 859854680 | 15150 | 15160 | 15160 | 15150 | 349 |
| 314 | 20230915 | 133000 | 854565310 | 15150 | 15110 | 15160 | 15110 | 3171 |
| 315 | 20230915 | 132900 | 806571840 | 15120 | 15110 | 15120 | 15110 | 213 |
| 316 | 20230915 | 132800 | 803351380 | 15120 | 15120 | 15120 | 15110 | 204 |
| 317 | 20230915 | 132700 | 800266920 | 15110 | 15110 | 15120 | 15110 | 114 |
| 318 | 20230915 | 132600 | 798543370 | 15110 | 15120 | 15120 | 15110 | 374 |
| 319 | 20230915 | 132500 | 792890210 | 15120 | 15130 | 15130 | 15110 | 175 |
| 320 | 20230915 | 132400 | 790244260 | 15130 | 15120 | 15130 | 15120 | 202 |
| 321 | 20230915 | 132300 | 787189020 | 15110 | 15110 | 15120 | 15110 | 215 |
| 322 | 20230915 | 132200 | 783938350 | 15120 | 15100 | 15120 | 15100 | 554 |
| 323 | 20230915 | 132100 | 775566490 | 15110 | 15100 | 15110 | 15100 | 464 |
| 324 | 20230915 | 132000 | 768558910 | 15100 | 15100 | 15100 | 15090 | 240 |
| 325 | 20230915 | 131900 | 764935240 | 15090 | 15080 | 15100 | 15080 | 793 |
| 326 | 20230915 | 131800 | 752972130 | 15070 | 15080 | 15080 | 15070 | 417 |
| 327 | 20230915 | 131700 | 746685920 | 15080 | 15080 | 15080 | 15080 | 104 |
| 328 | 20230915 | 131600 | 745117600 | 15080 | 15070 | 15080 | 15070 | 200 |
| 329 | 20230915 | 131500 | 742101690 | 15060 | 15070 | 15070 | 15060 | 212 |
| 330 | 20230915 | 131400 | 738906950 | 15060 | 15070 | 15070 | 15060 | 121 |
| 331 | 20230915 | 131300 | 737083660 | 15060 | 15060 | 15060 | 15060 | 32 |
| 332 | 20230915 | 131200 | 736601740 | 15060 | 15070 | 15070 | 15060 | 177 |
| 333 | 20230915 | 131100 | 733934580 | 15070 | 15070 | 15070 | 15070 | 9 |
| 334 | 20230915 | 131000 | 733798950 | 15080 | 15070 | 15080 | 15070 | 7 |
| 335 | 20230915 | 130900 | 733693410 | 15070 | 15070 | 15080 | 15070 | 40 |
| 336 | 20230915 | 130800 | 733090590 | 15070 | 15070 | 15070 | 15070 | 9 |
| 337 | 20230915 | 130700 | 732954960 | 15070 | 15070 | 15080 | 15070 | 5 |
| 338 | 20230915 | 130600 | 732879590 | 15070 | 15080 | 15090 | 15070 | 29 |
| 339 | 20230915 | 130500 | 732442250 | 15080 | 15080 | 15080 | 15080 | 235 |
| 340 | 20230915 | 130400 | 728898450 | 15080 | 15090 | 15090 | 15080 | 11 |
| 341 | 20230915 | 130300 | 728732540 | 15080 | 15090 | 15090 | 15080 | 232 |
| 342 | 20230915 | 130200 | 725233950 | 15080 | 15080 | 15080 | 15080 | 139 |
| 343 | 20230915 | 130100 | 723137830 | 15090 | 15080 | 15090 | 15080 | 64 |
| 344 | 20230915 | 130000 | 722172280 | 15080 | 15080 | 15080 | 15080 | 1 |
| 345 | 20230915 | 125900 | 722157200 | 15090 | 15090 | 15090 | 15080 | 5 |
| 346 | 20230915 | 125800 | 722081770 | 15090 | 15090 | 15090 | 15090 | 3 |
| 347 | 20230915 | 125700 | 722036500 | 15090 | 15080 | 15090 | 15080 | 31 |
| 348 | 20230915 | 125600 | 721569010 | 15080 | 15090 | 15090 | 15080 | 5 |
| 349 | 20230915 | 125500 | 721493590 | 15080 | 15080 | 15090 | 15080 | 996 |
| 350 | 20230915 | 125400 | 706464490 | 15080 | 15090 | 15090 | 15080 | 75 |
| 351 | 20230915 | 125300 | 705333290 | 15080 | 15080 | 15090 | 15080 | 73 |
| 352 | 20230915 | 125200 | 704232430 | 15080 | 15080 | 15080 | 15080 | 101 |
| 353 | 20230915 | 125100 | 702709350 | 15090 | 15090 | 15090 | 15080 | 6 |
| 354 | 20230915 | 125000 | 702618840 | 15090 | 15080 | 15090 | 15080 | 6 |
| 355 | 20230915 | 124900 | 702528310 | 15090 | 15090 | 15090 | 15090 | 79 |
| 356 | 20230915 | 124800 | 701336200 | 15100 | 15100 | 15100 | 15100 | 2 |
| 357 | 20230915 | 124700 | 701306000 | 15090 | 15100 | 15100 | 15090 | 37 |
| 358 | 20230915 | 124600 | 700747630 | 15090 | 15090 | 15090 | 15090 | 5 |
| 359 | 20230915 | 124500 | 700672180 | 15100 | 15090 | 15100 | 15090 | 143 |
| 360 | 20230915 | 124400 | 698513880 | 15090 | 15100 | 15100 | 15090 | 13 |
| 361 | 20230915 | 124300 | 698317680 | 15090 | 15090 | 15090 | 15090 | 403 |
| 362 | 20230915 | 124200 | 692236410 | 15100 | 15100 | 15100 | 15100 | 5 |
| 363 | 20230915 | 124100 | 692160910 | 15100 | 15100 | 15100 | 15100 | 0 |
| 364 | 20230915 | 124000 | 692160910 | 15100 | 15090 | 15100 | 15090 | 5 |
| 365 | 20230915 | 123900 | 692085440 | 15090 | 15100 | 15100 | 15090 | 5 |
| 366 | 20230915 | 123800 | 692009960 | 15090 | 15100 | 15100 | 15090 | 32 |
| 367 | 20230915 | 123700 | 691527070 | 15100 | 15100 | 15100 | 15100 | 3 |
| 368 | 20230915 | 123600 | 691481770 | 15090 | 15100 | 15100 | 15090 | 4 |
| 369 | 20230915 | 123500 | 691421380 | 15090 | 15100 | 15100 | 15090 | 10 |
| 370 | 20230915 | 123400 | 691270460 | 15100 | 15100 | 15100 | 15100 | 2 |
| 371 | 20230915 | 123300 | 691240260 | 15100 | 15100 | 15100 | 15090 | 54 |
| 372 | 20230915 | 123200 | 690424970 | 15090 | 15090 | 15090 | 15090 | 374 |
| 373 | 20230915 | 123100 | 684781310 | 15090 | 15100 | 15100 | 15090 | 5 |
| 374 | 20230915 | 123000 | 684705830 | 15100 | 15090 | 15100 | 15090 | 4 |
| 375 | 20230915 | 122900 | 684645460 | 15090 | 15100 | 15100 | 15090 | 3 |
| 376 | 20230915 | 122800 | 684600170 | 15100 | 15100 | 15100 | 15100 | 3 |
| 377 | 20230915 | 122700 | 684554870 | 15090 | 15090 | 15090 | 15090 | 2 |
| 378 | 20230915 | 122600 | 684524690 | 15100 | 15090 | 15100 | 15090 | 103 |
| 379 | 20230915 | 122500 | 682970400 | 15100 | 15090 | 15100 | 15090 | 352 |
| 380 | 20230915 | 122400 | 677658700 | 15090 | 15090 | 15100 | 15090 | 335 |
| 381 | 20230915 | 122300 | 672603530 | 15100 | 15090 | 15100 | 15090 | 19 |
| 382 | 20230915 | 122200 | 672316650 | 15100 | 15100 | 15100 | 15100 | 3 |
| 383 | 20230915 | 122100 | 672271350 | 15090 | 15090 | 15090 | 15090 | 30 |
| 384 | 20230915 | 122000 | 671818650 | 15090 | 15100 | 15100 | 15090 | 48 |
| 385 | 20230915 | 121900 | 671094160 | 15090 | 15090 | 15100 | 15090 | 81 |
| 386 | 20230915 | 121800 | 669871390 | 15100 | 15100 | 15100 | 15100 | 2 |
| 387 | 20230915 | 121700 | 669841190 | 15100 | 15100 | 15100 | 15090 | 69 |
| 388 | 20230915 | 121600 | 668799800 | 15100 | 15100 | 15100 | 15090 | 27 |
| 389 | 20230915 | 121500 | 668392210 | 15100 | 15100 | 15100 | 15090 | 8 |
| 390 | 20230915 | 121400 | 668271420 | 15090 | 15100 | 15100 | 15090 | 16 |
| 391 | 20230915 | 121300 | 668029830 | 15090 | 15090 | 15100 | 15090 | 37 |
| 392 | 20230915 | 121200 | 667471160 | 15100 | 15090 | 15100 | 15090 | 2477 |
| 393 | 20230915 | 121100 | 630080860 | 15090 | 15080 | 15090 | 15080 | 70 |
| 394 | 20230915 | 121000 | 629024580 | 15090 | 15090 | 15090 | 15090 | 17 |
| 395 | 20230915 | 120900 | 628768050 | 15080 | 15090 | 15090 | 15080 | 4 |
| 396 | 20230915 | 120800 | 628707710 | 15080 | 15090 | 15090 | 15080 | 20 |
| 397 | 20230915 | 120700 | 628405980 | 15090 | 15080 | 15090 | 15080 | 62 |
| 398 | 20230915 | 120600 | 627470440 | 15080 | 15080 | 15090 | 15080 | 103 |
| 399 | 20230915 | 120500 | 625917180 | 15080 | 15080 | 15080 | 15080 | 8 |
| 400 | 20230915 | 120400 | 625796540 | 15090 | 15090 | 15090 | 15090 | 18 |
| 401 | 20230915 | 120300 | 625524920 | 15090 | 15090 | 15090 | 15080 | 70 |
| 402 | 20230915 | 120200 | 624469290 | 15090 | 15090 | 15090 | 15090 | 0 |
| 403 | 20230915 | 120100 | 624469290 | 15090 | 15070 | 15090 | 15070 | 717 |
| 404 | 20230915 | 120000 | 613658150 | 15060 | 15060 | 15060 | 15060 | 137 |
| 405 | 20230915 | 115900 | 611594930 | 15050 | 15050 | 15060 | 15050 | 11 |
| 406 | 20230915 | 115800 | 611429320 | 15060 | 15050 | 15060 | 15050 | 37 |
| 407 | 20230915 | 115700 | 610872180 | 15060 | 15050 | 15060 | 15050 | 15 |
| 408 | 20230915 | 115600 | 610646370 | 15060 | 15050 | 15060 | 15050 | 13 |
| 409 | 20230915 | 115500 | 610450680 | 15050 | 15050 | 15060 | 15050 | 14 |
| 410 | 20230915 | 115400 | 610239960 | 15050 | 15050 | 15050 | 15050 | 9 |
| 411 | 20230915 | 115300 | 610104510 | 15050 | 15050 | 15060 | 15050 | 12 |
| 412 | 20230915 | 115200 | 609923880 | 15050 | 15060 | 15060 | 15050 | 112 |
| 413 | 20230915 | 115100 | 608238260 | 15050 | 15050 | 15060 | 15050 | 14 |
| 414 | 20230915 | 115000 | 608027540 | 15060 | 15050 | 15060 | 15050 | 11 |
| 415 | 20230915 | 114900 | 607861960 | 15050 | 15050 | 15050 | 15050 | 10 |
| 416 | 20230915 | 114800 | 607711460 | 15060 | 15060 | 15060 | 15050 | 12 |
| 417 | 20230915 | 114700 | 607530770 | 15060 | 15060 | 15070 | 15060 | 85 |
| 418 | 20230915 | 114600 | 606250650 | 15060 | 15060 | 15060 | 15060 | 9 |
| 419 | 20230915 | 114500 | 606115110 | 15060 | 15050 | 15060 | 15050 | 160 |
| 420 | 20230915 | 114400 | 603705580 | 15050 | 15050 | 15060 | 15050 | 14 |
| 421 | 20230915 | 114300 | 603494850 | 15050 | 15050 | 15050 | 15050 | 10 |
| 422 | 20230915 | 114200 | 603344350 | 15050 | 15050 | 15060 | 15050 | 10 |
| 423 | 20230915 | 114100 | 603193830 | 15050 | 15060 | 15060 | 15050 | 1096 |
| 424 | 20230915 | 114000 | 586698160 | 15050 | 15050 | 15060 | 15050 | 146 |
| 425 | 20230915 | 113900 | 584499480 | 15050 | 15060 | 15060 | 15050 | 1026 |
| 426 | 20230915 | 113800 | 569058130 | 15060 | 15070 | 15070 | 15050 | 47 |
| 427 | 20230915 | 113700 | 568349960 | 15070 | 15070 | 15080 | 15060 | 112 |
| 428 | 20230915 | 113600 | 566662140 | 15070 | 15070 | 15080 | 15070 | 16 |
| 429 | 20230915 | 113500 | 566421000 | 15070 | 15090 | 15090 | 15070 | 181 |
| 430 | 20230915 | 113400 | 563689870 | 15090 | 15090 | 15100 | 15090 | 21 |
| 431 | 20230915 | 113300 | 563372960 | 15090 | 15100 | 15100 | 15090 | 43 |
| 432 | 20230915 | 113200 | 562724060 | 15090 | 15090 | 15090 | 15090 | 66 |
| 433 | 20230915 | 113100 | 561728120 | 15100 | 15090 | 15100 | 15090 | 101 |
| 434 | 20230915 | 113000 | 560204000 | 15090 | 15090 | 15100 | 15090 | 22 |
| 435 | 20230915 | 112900 | 559872000 | 15100 | 15090 | 15100 | 15090 | 410 |
| 436 | 20230915 | 112800 | 553685070 | 15100 | 15090 | 15100 | 15090 | 231 |
| 437 | 20230915 | 112700 | 550198460 | 15090 | 15080 | 15090 | 15080 | 87 |
| 438 | 20230915 | 112600 | 548885660 | 15090 | 15080 | 15090 | 15080 | 7 |
| 439 | 20230915 | 112500 | 548780070 | 15080 | 15080 | 15090 | 15080 | 167 |
| 440 | 20230915 | 112400 | 546261690 | 15080 | 15080 | 15080 | 15080 | 1 |
| 441 | 20230915 | 112300 | 546246610 | 15080 | 15070 | 15080 | 15070 | 39 |
| 442 | 20230915 | 112200 | 545658850 | 15070 | 15080 | 15080 | 15070 | 7 |
| 443 | 20230915 | 112100 | 545553330 | 15080 | 15080 | 15080 | 15080 | 0 |
| 444 | 20230915 | 112000 | 545553330 | 15080 | 15070 | 15080 | 15070 | 204 |
| 445 | 20230915 | 111900 | 542477030 | 15070 | 15090 | 15090 | 15070 | 468 |
| 446 | 20230915 | 111800 | 535415560 | 15100 | 15100 | 15100 | 15100 | 4 |
| 447 | 20230915 | 111700 | 535355160 | 15100 | 15070 | 15100 | 15070 | 1219 |
| 448 | 20230915 | 111600 | 516966630 | 15060 | 15060 | 15060 | 15060 | 23 |
| 449 | 20230915 | 111500 | 516620250 | 15080 | 15070 | 15080 | 15050 | 427 |
| 450 | 20230915 | 111400 | 510188010 | 15070 | 15080 | 15080 | 15070 | 37 |
| 451 | 20230915 | 111300 | 509630380 | 15070 | 15070 | 15080 | 15070 | 218 |
| 452 | 20230915 | 111200 | 506345110 | 15080 | 15070 | 15080 | 15070 | 31 |
| 453 | 20230915 | 111100 | 505877920 | 15070 | 15080 | 15080 | 15070 | 24 |
| 454 | 20230915 | 111000 | 505516210 | 15080 | 15070 | 15080 | 15070 | 18 |
| 455 | 20230915 | 110900 | 505244940 | 15070 | 15070 | 15080 | 15070 | 37 |
| 456 | 20230915 | 110800 | 504687330 | 15070 | 15070 | 15070 | 15070 | 25 |
| 457 | 20230915 | 110700 | 504310580 | 15080 | 15050 | 15080 | 15050 | 77 |
| 458 | 20230915 | 110600 | 503150210 | 15070 | 15070 | 15070 | 15050 | 18 |
| 459 | 20230915 | 110500 | 502879080 | 15070 | 15070 | 15070 | 15070 | 8 |
| 460 | 20230915 | 110400 | 502758520 | 15060 | 15090 | 15090 | 15060 | 91 |
| 461 | 20230915 | 110300 | 501386850 | 15080 | 15090 | 15090 | 15080 | 7 |
| 462 | 20230915 | 110200 | 501281260 | 15090 | 15090 | 15090 | 15090 | 361 |
| 463 | 20230915 | 110100 | 495833770 | 15100 | 15100 | 15100 | 15100 | 2 |
| 464 | 20230915 | 110000 | 495803570 | 15090 | 15070 | 15100 | 15070 | 750 |
| 465 | 20230915 | 105900 | 484493400 | 15060 | 15060 | 15060 | 15060 | 4 |
| 466 | 20230915 | 105800 | 484433160 | 15060 | 15070 | 15070 | 15060 | 5 |
| 467 | 20230915 | 105700 | 484357830 | 15060 | 15070 | 15080 | 15060 | 38 |
| 468 | 20230915 | 105600 | 483785180 | 15070 | 15070 | 15070 | 15050 | 187 |
| 469 | 20230915 | 105500 | 480969010 | 15070 | 15070 | 15080 | 15070 | 92 |
| 470 | 20230915 | 105400 | 479582540 | 15090 | 15090 | 15090 | 15090 | 213 |
| 471 | 20230915 | 105300 | 476368370 | 15100 | 15060 | 15100 | 15060 | 270 |
| 472 | 20230915 | 105200 | 472297400 | 15070 | 15070 | 15070 | 15070 | 3 |
| 473 | 20230915 | 105100 | 472252190 | 15060 | 15070 | 15070 | 15060 | 95 |
| 474 | 20230915 | 105000 | 470821360 | 15070 | 15060 | 15070 | 15060 | 171 |
| 475 | 20230915 | 104900 | 468245390 | 15050 | 15070 | 15070 | 15050 | 380 |
| 476 | 20230915 | 104800 | 462518810 | 15070 | 15050 | 15070 | 15050 | 44 |
| 477 | 20230915 | 104700 | 461855770 | 15070 | 15070 | 15070 | 15050 | 39 |
| 478 | 20230915 | 104600 | 461268080 | 15070 | 15060 | 15070 | 15050 | 171 |
| 479 | 20230915 | 104500 | 458692150 | 15060 | 15060 | 15060 | 15060 | 98 |
| 480 | 20230915 | 104400 | 457216270 | 15060 | 15080 | 15080 | 15060 | 42 |
| 481 | 20230915 | 104300 | 456583610 | 15070 | 15070 | 15070 | 15070 | 135 |
| 482 | 20230915 | 104200 | 454549160 | 15080 | 15080 | 15080 | 15070 | 4 |
| 483 | 20230915 | 104100 | 454488850 | 15090 | 15060 | 15090 | 15060 | 1213 |
| 484 | 20230915 | 104000 | 436210310 | 15060 | 15060 | 15060 | 15060 | 72 |
| 485 | 20230915 | 103900 | 435125990 | 15060 | 15060 | 15070 | 15060 | 11 |
| 486 | 20230915 | 103800 | 434960300 | 15070 | 15070 | 15070 | 15070 | 89 |
| 487 | 20230915 | 103700 | 433619070 | 15090 | 15050 | 15090 | 15050 | 704 |
| 488 | 20230915 | 103600 | 423008320 | 15050 | 15050 | 15060 | 15050 | 79 |
| 489 | 20230915 | 103500 | 421819340 | 15050 | 15050 | 15060 | 15050 | 37 |
| 490 | 20230915 | 103400 | 421262150 | 15060 | 15070 | 15070 | 15060 | 382 |
| 491 | 20230915 | 103300 | 415505580 | 15080 | 15070 | 15080 | 15070 | 3 |
| 492 | 20230915 | 103200 | 415460350 | 15080 | 15080 | 15080 | 15080 | 13 |
| 493 | 20230915 | 103100 | 415264310 | 15070 | 15070 | 15080 | 15070 | 8 |
| 494 | 20230915 | 103000 | 415143720 | 15080 | 15080 | 15080 | 15080 | 18 |
| 495 | 20230915 | 102900 | 414872280 | 15070 | 15080 | 15080 | 15070 | 25 |
| 496 | 20230915 | 102800 | 414495350 | 15080 | 15070 | 15080 | 15070 | 16 |
| 497 | 20230915 | 102700 | 414254100 | 15070 | 15070 | 15070 | 15070 | 2 |
| 498 | 20230915 | 102600 | 414223960 | 15080 | 15070 | 15080 | 15070 | 5 |
| 499 | 20230915 | 102500 | 414148590 | 15070 | 15080 | 15080 | 15070 | 3 |
| 500 | 20230915 | 102400 | 414103360 | 15080 | 15080 | 15080 | 15080 | 1 |
| 501 | 20230915 | 102300 | 414088280 | 15080 | 15070 | 15080 | 15060 | 98 |
| 502 | 20230915 | 102200 | 412611410 | 15070 | 15100 | 15100 | 15070 | 251 |
| 503 | 20230915 | 102100 | 408826500 | 15090 | 15100 | 15100 | 15090 | 351 |
| 504 | 20230915 | 102000 | 403529760 | 15090 | 15090 | 15100 | 15090 | 14 |
| 505 | 20230915 | 101900 | 403318470 | 15090 | 15100 | 15100 | 15090 | 6 |
| 506 | 20230915 | 101800 | 403227910 | 15100 | 15100 | 15100 | 15100 | 0 |
| 507 | 20230915 | 101700 | 403227910 | 15100 | 15100 | 15100 | 15100 | 4 |
| 508 | 20230915 | 101600 | 403167510 | 15100 | 15100 | 15100 | 15090 | 119 |
| 509 | 20230915 | 101500 | 401371680 | 15100 | 15090 | 15100 | 15090 | 42 |
| 510 | 20230915 | 101400 | 400737880 | 15090 | 15090 | 15090 | 15090 | 2 |
| 511 | 20230915 | 101300 | 400707700 | 15080 | 15090 | 15090 | 15080 | 22 |
| 512 | 20230915 | 101200 | 400375930 | 15100 | 15090 | 15100 | 15090 | 120 |
| 513 | 20230915 | 101100 | 398565100 | 15070 | 15100 | 15100 | 15070 | 73 |
| 514 | 20230915 | 101000 | 397463550 | 15100 | 15110 | 15110 | 15090 | 347 |
| 515 | 20230915 | 100900 | 392226840 | 15100 | 15100 | 15100 | 15090 | 42 |
| 516 | 20230915 | 100800 | 391592660 | 15100 | 15060 | 15100 | 15060 | 121 |
| 517 | 20230915 | 100700 | 389767500 | 15070 | 15070 | 15070 | 15060 | 7 |
| 518 | 20230915 | 100600 | 389662040 | 15060 | 15070 | 15070 | 15060 | 4 |
| 519 | 20230915 | 100500 | 389601780 | 15070 | 15050 | 15070 | 15050 | 199 |
| 520 | 20230915 | 100400 | 386604510 | 15080 | 15040 | 15080 | 15030 | 580 |
| 521 | 20230915 | 100300 | 377881200 | 15040 | 15080 | 15090 | 15040 | 1040 |
| 522 | 20230915 | 100200 | 362216030 | 15080 | 15080 | 15080 | 15080 | 144 |
| 523 | 20230915 | 100100 | 360044510 | 15080 | 15100 | 15100 | 15080 | 643 |
| 524 | 20230915 | 100000 | 350342490 | 15100 | 15100 | 15100 | 15100 | 21 |
| 525 | 20230915 | 095900 | 350025390 | 15090 | 15090 | 15090 | 15090 | 36 |
| 526 | 20230915 | 095800 | 349482150 | 15100 | 15100 | 15110 | 15100 | 540 |
| 527 | 20230915 | 095700 | 341328110 | 15110 | 15120 | 15120 | 15110 | 512 |
| 528 | 20230915 | 095600 | 333590390 | 15130 | 15130 | 15130 | 15120 | 307 |
| 529 | 20230915 | 095500 | 328947460 | 15120 | 15110 | 15130 | 15110 | 3466 |
| 530 | 20230915 | 095400 | 276525400 | 15110 | 15110 | 15110 | 15110 | 360 |
| 531 | 20230915 | 095300 | 271085800 | 15120 | 15120 | 15120 | 15120 | 100 |
| 532 | 20230915 | 095200 | 269573800 | 15120 | 15100 | 15120 | 15100 | 536 |
| 533 | 20230915 | 095100 | 261475490 | 15090 | 15100 | 15100 | 15090 | 32 |
| 534 | 20230915 | 095000 | 260992590 | 15100 | 15090 | 15100 | 15090 | 157 |
| 535 | 20230915 | 094900 | 258623290 | 15090 | 15090 | 15090 | 15090 | 95 |
| 536 | 20230915 | 094800 | 257189740 | 15090 | 15090 | 15090 | 15090 | 185 |
| 537 | 20230915 | 094700 | 254398090 | 15090 | 15090 | 15090 | 15090 | 17 |
| 538 | 20230915 | 094600 | 254141560 | 15080 | 15080 | 15080 | 15080 | 70 |
| 539 | 20230915 | 094500 | 253085960 | 15080 | 15080 | 15080 | 15070 | 127 |
| 540 | 20230915 | 094400 | 251171450 | 15050 | 15020 | 15050 | 15020 | 649 |
| 541 | 20230915 | 094300 | 241411000 | 15020 | 15020 | 15020 | 15020 | 104 |
| 542 | 20230915 | 094200 | 239848920 | 15020 | 15030 | 15030 | 15020 | 420 |
| 543 | 20230915 | 094100 | 233536350 | 15020 | 15020 | 15020 | 15020 | 50 |
| 544 | 20230915 | 094000 | 232785350 | 15030 | 15030 | 15030 | 15020 | 18 |
| 545 | 20230915 | 093900 | 232514840 | 15030 | 15080 | 15080 | 15030 | 515 |
| 546 | 20230915 | 093800 | 224756130 | 15090 | 15090 | 15090 | 15090 | 50 |
| 547 | 20230915 | 093700 | 224001630 | 15090 | 15090 | 15090 | 15090 | 0 |
| 548 | 20230915 | 093600 | 224001630 | 15090 | 15100 | 15100 | 15090 | 131 |
| 549 | 20230915 | 093500 | 222024340 | 15100 | 15100 | 15100 | 15100 | 53 |
| 550 | 20230915 | 093400 | 221224040 | 15100 | 15080 | 15110 | 15080 | 132 |
| 551 | 20230915 | 093300 | 219232000 | 15110 | 15070 | 15120 | 15070 | 1909 |
| 552 | 20230915 | 093200 | 190427100 | 15070 | 15050 | 15070 | 15050 | 879 |
| 553 | 20230915 | 093100 | 177188780 | 15050 | 15030 | 15050 | 15030 | 1033 |
| 554 | 20230915 | 093000 | 161643290 | 15030 | 15050 | 15050 | 15030 | 2081 |
| 555 | 20230915 | 092900 | 130324420 | 15030 | 15050 | 15050 | 15030 | 21 |
| 556 | 20230915 | 092800 | 130008390 | 15050 | 15020 | 15050 | 15020 | 1147 |
| 557 | 20230915 | 092700 | 112766110 | 15020 | 15030 | 15030 | 15020 | 178 |
| 558 | 20230915 | 092600 | 110092400 | 15030 | 15030 | 15030 | 15030 | 969 |
| 559 | 20230915 | 092500 | 95528330 | 15020 | 15020 | 15020 | 15020 | 1 |
| 560 | 20230915 | 092400 | 95513310 | 15020 | 15010 | 15020 | 15010 | 182 |
| 561 | 20230915 | 092300 | 92780000 | 15010 | 15000 | 15010 | 14990 | 164 |
| 562 | 20230915 | 092200 | 90319710 | 15000 | 15000 | 15000 | 15000 | 1 |
| 563 | 20230915 | 092100 | 90304710 | 15010 | 15010 | 15010 | 15010 | 0 |
| 564 | 20230915 | 092000 | 90304710 | 15010 | 15020 | 15020 | 15010 | 35 |
| 565 | 20230915 | 091900 | 89779350 | 15030 | 15030 | 15030 | 15030 | 10 |
| 566 | 20230915 | 091800 | 89629050 | 15030 | 15030 | 15030 | 15030 | 112 |
| 567 | 20230915 | 091700 | 87945690 | 15010 | 14990 | 15020 | 14990 | 509 |
| 568 | 20230915 | 091600 | 80306830 | 15000 | 15000 | 15000 | 15000 | 3 |
| 569 | 20230915 | 091500 | 80261830 | 14990 | 15000 | 15000 | 14990 | 34 |
| 570 | 20230915 | 091400 | 79752160 | 15000 | 14990 | 15000 | 14990 | 21 |
| 571 | 20230915 | 091300 | 79437170 | 14990 | 14990 | 15000 | 14990 | 33 |
| 572 | 20230915 | 091200 | 78942490 | 14990 | 15000 | 15010 | 14990 | 763 |
| 573 | 20230915 | 091100 | 67498020 | 14990 | 14980 | 14990 | 14980 | 75 |
| 574 | 20230915 | 091000 | 66374150 | 14980 | 14980 | 14990 | 14970 | 780 |
| 575 | 20230915 | 090900 | 54689360 | 14990 | 14990 | 14990 | 14990 | 6 |
| 576 | 20230915 | 090800 | 54599420 | 14960 | 14950 | 14960 | 14950 | 143 |
| 577 | 20230915 | 090700 | 52460200 | 14950 | 14970 | 14970 | 14950 | 1510 |
| 578 | 20230915 | 090600 | 29885000 | 14960 | 14960 | 14980 | 14960 | 160 |
| 579 | 20230915 | 090500 | 27489710 | 15010 | 14980 | 15010 | 14980 | 63 |
| 580 | 20230915 | 090400 | 26544740 | 14960 | 14980 | 14980 | 14950 | 263 |
| 581 | 20230915 | 090300 | 22611440 | 15010 | 15000 | 15010 | 14970 | 121 |
| 582 | 20230915 | 090200 | 20797460 | 15010 | 15000 | 15020 | 14980 | 248 |
| 583 | 20230915 | 090100 | 17077620 | 15020 | 14970 | 15020 | 14970 | 353 |
| 584 | 20230915 | 090000 | 11788420 | 14950 | 14910 | 14950 | 14910 | 790 |