32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 3 | 20230911 | 190700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 4 | 20230911 | 190600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 5 | 20230911 | 190500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 6 | 20230911 | 190400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 7 | 20230911 | 190300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 8 | 20230911 | 190200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 9 | 20230911 | 190100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 10 | 20230911 | 190000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 11 | 20230911 | 185900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 12 | 20230911 | 185800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 13 | 20230911 | 185700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 14 | 20230911 | 185600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 15 | 20230911 | 185500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 16 | 20230911 | 185400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 17 | 20230911 | 185300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 18 | 20230911 | 185200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 19 | 20230911 | 185100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 20 | 20230911 | 185000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 21 | 20230911 | 184900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 22 | 20230911 | 184800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 23 | 20230911 | 184700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 24 | 20230911 | 184600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 25 | 20230911 | 184500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 26 | 20230911 | 184400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 27 | 20230911 | 184300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 28 | 20230911 | 184200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 29 | 20230911 | 184100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 30 | 20230911 | 184000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 31 | 20230911 | 183900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 32 | 20230911 | 183800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 33 | 20230911 | 183700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 34 | 20230911 | 183600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 35 | 20230911 | 183500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 36 | 20230911 | 183400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 37 | 20230911 | 183300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 38 | 20230911 | 183200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 39 | 20230911 | 183100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 40 | 20230911 | 183000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 41 | 20230911 | 182900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 42 | 20230911 | 182800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 43 | 20230911 | 182700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 44 | 20230911 | 182600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 45 | 20230911 | 182500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 46 | 20230911 | 182400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 47 | 20230911 | 182300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 48 | 20230911 | 182200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 49 | 20230911 | 182100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 50 | 20230911 | 182000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 51 | 20230911 | 181900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 52 | 20230911 | 181800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 53 | 20230911 | 181700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 54 | 20230911 | 181600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 55 | 20230911 | 181500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 56 | 20230911 | 181400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 57 | 20230911 | 181300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 58 | 20230911 | 181200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 59 | 20230911 | 181100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 60 | 20230911 | 181000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 61 | 20230911 | 180900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 62 | 20230911 | 180800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 63 | 20230911 | 180700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 64 | 20230911 | 180600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 65 | 20230911 | 180500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 66 | 20230911 | 180400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 67 | 20230911 | 180300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 68 | 20230911 | 180200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 69 | 20230911 | 180100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 70 | 20230911 | 180000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 71 | 20230911 | 175900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 72 | 20230911 | 175800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 73 | 20230911 | 175700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 74 | 20230911 | 175600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 75 | 20230911 | 175500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 76 | 20230911 | 175400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 77 | 20230911 | 175300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 78 | 20230911 | 175200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 79 | 20230911 | 175100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 80 | 20230911 | 175000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 81 | 20230911 | 174900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 82 | 20230911 | 174800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 83 | 20230911 | 174700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 84 | 20230911 | 174600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 85 | 20230911 | 174500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 86 | 20230911 | 174400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 87 | 20230911 | 174300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 88 | 20230911 | 174200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 89 | 20230911 | 174100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 90 | 20230911 | 174000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 91 | 20230911 | 173900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 92 | 20230911 | 173800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 93 | 20230911 | 173700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 94 | 20230911 | 173600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 95 | 20230911 | 173500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 96 | 20230911 | 173400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 97 | 20230911 | 173300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 98 | 20230911 | 173200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 99 | 20230911 | 173100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 100 | 20230911 | 173000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 101 | 20230911 | 172900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 102 | 20230911 | 172800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 103 | 20230911 | 172700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 104 | 20230911 | 172600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 105 | 20230911 | 172500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 106 | 20230911 | 172400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 107 | 20230911 | 172300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 108 | 20230911 | 172200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 109 | 20230911 | 172100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 110 | 20230911 | 172000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 111 | 20230911 | 171900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 112 | 20230911 | 171800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 113 | 20230911 | 171700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 114 | 20230911 | 171600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 115 | 20230911 | 171500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 116 | 20230911 | 171400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 117 | 20230911 | 171300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 118 | 20230911 | 171200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 119 | 20230911 | 171100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 120 | 20230911 | 171000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 121 | 20230911 | 170900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 122 | 20230911 | 170800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 123 | 20230911 | 170700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 124 | 20230911 | 170600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 125 | 20230911 | 170500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 126 | 20230911 | 170400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 127 | 20230911 | 170300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 128 | 20230911 | 170200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 129 | 20230911 | 170100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 130 | 20230911 | 170000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 131 | 20230911 | 165900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 132 | 20230911 | 165800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 133 | 20230911 | 165700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 134 | 20230911 | 165600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 135 | 20230911 | 165500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 136 | 20230911 | 165400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 137 | 20230911 | 165300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 138 | 20230911 | 165200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 139 | 20230911 | 165100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 140 | 20230911 | 165000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 141 | 20230911 | 164900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 142 | 20230911 | 164800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 143 | 20230911 | 164700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 144 | 20230911 | 164600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 145 | 20230911 | 164500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 146 | 20230911 | 164400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 147 | 20230911 | 164300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 148 | 20230911 | 164200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 149 | 20230911 | 164100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 150 | 20230911 | 164000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 151 | 20230911 | 163900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 152 | 20230911 | 163800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 153 | 20230911 | 163700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 154 | 20230911 | 163600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 155 | 20230911 | 163500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 156 | 20230911 | 163400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 157 | 20230911 | 163300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 158 | 20230911 | 163200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 159 | 20230911 | 163100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 160 | 20230911 | 163000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 161 | 20230911 | 162900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 162 | 20230911 | 162800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 163 | 20230911 | 162700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 164 | 20230911 | 162600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 165 | 20230911 | 162500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 166 | 20230911 | 162400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 167 | 20230911 | 162300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 168 | 20230911 | 162200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 169 | 20230911 | 162100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 170 | 20230911 | 162000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 171 | 20230911 | 161900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 172 | 20230911 | 161800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 173 | 20230911 | 161700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 174 | 20230911 | 161600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 175 | 20230911 | 161500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 176 | 20230911 | 161400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 177 | 20230911 | 161300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 178 | 20230911 | 161200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 179 | 20230911 | 161100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 180 | 20230911 | 161000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 181 | 20230911 | 160900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 182 | 20230911 | 160800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 183 | 20230911 | 160700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 184 | 20230911 | 160600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 185 | 20230911 | 160500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 186 | 20230911 | 160400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 187 | 20230911 | 160300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 188 | 20230911 | 160200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 189 | 20230911 | 160100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 190 | 20230911 | 160000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 191 | 20230911 | 155900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 192 | 20230911 | 155800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 193 | 20230911 | 155700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 194 | 20230911 | 155600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 195 | 20230911 | 155500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 196 | 20230911 | 155400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 197 | 20230911 | 155300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 198 | 20230911 | 155200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 199 | 20230911 | 155100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 200 | 20230911 | 155000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 201 | 20230911 | 154900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 202 | 20230911 | 154800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 203 | 20230911 | 154700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 204 | 20230911 | 154600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 205 | 20230911 | 154500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 206 | 20230911 | 154400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 207 | 20230911 | 154300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 208 | 20230911 | 154200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 209 | 20230911 | 154100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 210 | 20230911 | 154000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 211 | 20230911 | 153900 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 212 | 20230911 | 153800 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 213 | 20230911 | 153700 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 214 | 20230911 | 153600 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 215 | 20230911 | 153500 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 216 | 20230911 | 153400 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 217 | 20230911 | 153300 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 218 | 20230911 | 153200 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 219 | 20230911 | 153100 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 0 |
| 220 | 20230911 | 153000 | 1968844140 | 13530 | 13530 | 13530 | 13530 | 3209 |
| 221 | 20230911 | 152900 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 222 | 20230911 | 152800 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 223 | 20230911 | 152700 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 224 | 20230911 | 152600 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 225 | 20230911 | 152500 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 226 | 20230911 | 152400 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 227 | 20230911 | 152300 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 228 | 20230911 | 152200 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 229 | 20230911 | 152100 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 230 | 20230911 | 152000 | 1925426370 | 13500 | 13500 | 13500 | 13500 | 0 |
| 231 | 20230911 | 151900 | 1925426370 | 13500 | 13520 | 13520 | 13500 | 340 |
| 232 | 20230911 | 151800 | 1920830350 | 13520 | 13500 | 13520 | 13500 | 143 |
| 233 | 20230911 | 151700 | 1918897690 | 13500 | 13500 | 13510 | 13500 | 150 |
| 234 | 20230911 | 151600 | 1916872640 | 13500 | 13500 | 13510 | 13500 | 99 |
| 235 | 20230911 | 151500 | 1915535920 | 13500 | 13500 | 13510 | 13500 | 177 |
| 236 | 20230911 | 151400 | 1913146320 | 13510 | 13500 | 13510 | 13500 | 187 |
| 237 | 20230911 | 151300 | 1910620880 | 13500 | 13510 | 13510 | 13500 | 103 |
| 238 | 20230911 | 151200 | 1909230250 | 13500 | 13510 | 13520 | 13500 | 242 |
| 239 | 20230911 | 151100 | 1905959750 | 13510 | 13510 | 13510 | 13500 | 87 |
| 240 | 20230911 | 151000 | 1904784470 | 13500 | 13500 | 13510 | 13500 | 126 |
| 241 | 20230911 | 150900 | 1903083080 | 13510 | 13510 | 13520 | 13500 | 198 |
| 242 | 20230911 | 150800 | 1900408660 | 13500 | 13500 | 13510 | 13500 | 109 |
| 243 | 20230911 | 150700 | 1898937150 | 13500 | 13500 | 13500 | 13500 | 94 |
| 244 | 20230911 | 150600 | 1897668150 | 13500 | 13510 | 13510 | 13500 | 80 |
| 245 | 20230911 | 150500 | 1896587740 | 13510 | 13510 | 13510 | 13510 | 153 |
| 246 | 20230911 | 150400 | 1894520710 | 13510 | 13510 | 13510 | 13510 | 101 |
| 247 | 20230911 | 150300 | 1893156200 | 13520 | 13510 | 13520 | 13510 | 109 |
| 248 | 20230911 | 150200 | 1891683550 | 13510 | 13520 | 13520 | 13510 | 118 |
| 249 | 20230911 | 150100 | 1890089190 | 13520 | 13510 | 13520 | 13510 | 138 |
| 250 | 20230911 | 150000 | 1888224710 | 13510 | 13510 | 13520 | 13510 | 124 |
| 251 | 20230911 | 145900 | 1886549450 | 13510 | 13520 | 13520 | 13510 | 33 |
| 252 | 20230911 | 145800 | 1886103420 | 13520 | 13510 | 13520 | 13510 | 208 |
| 253 | 20230911 | 145700 | 1883292840 | 13510 | 13520 | 13520 | 13510 | 91 |
| 254 | 20230911 | 145600 | 1882062770 | 13520 | 13520 | 13520 | 13520 | 145 |
| 255 | 20230911 | 145500 | 1880102370 | 13520 | 13520 | 13530 | 13520 | 185 |
| 256 | 20230911 | 145400 | 1877600660 | 13510 | 13510 | 13530 | 13510 | 190 |
| 257 | 20230911 | 145300 | 1875032580 | 13510 | 13510 | 13520 | 13510 | 136 |
| 258 | 20230911 | 145200 | 1873194880 | 13510 | 13510 | 13530 | 13510 | 65 |
| 259 | 20230911 | 145100 | 1872316510 | 13500 | 13510 | 13510 | 13500 | 135 |
| 260 | 20230911 | 145000 | 1870492750 | 13500 | 13490 | 13510 | 13490 | 576 |
| 261 | 20230911 | 144900 | 1862717310 | 13490 | 13490 | 13490 | 13490 | 57 |
| 262 | 20230911 | 144800 | 1861948380 | 13500 | 13490 | 13530 | 13480 | 1251 |
| 263 | 20230911 | 144700 | 1845066310 | 13500 | 13490 | 13500 | 13490 | 100 |
| 264 | 20230911 | 144600 | 1843717160 | 13500 | 13490 | 13500 | 13490 | 298 |
| 265 | 20230911 | 144500 | 1839694760 | 13490 | 13490 | 13490 | 13490 | 321 |
| 266 | 20230911 | 144400 | 1835364470 | 13490 | 13490 | 13510 | 13480 | 1686 |
| 267 | 20230911 | 144300 | 1812609690 | 13500 | 13510 | 13510 | 13500 | 2273 |
| 268 | 20230911 | 144200 | 1781920400 | 13510 | 13520 | 13520 | 13510 | 1572 |
| 269 | 20230911 | 144100 | 1760677670 | 13520 | 13530 | 13530 | 13520 | 168 |
| 270 | 20230911 | 144000 | 1758405740 | 13530 | 13530 | 13530 | 13520 | 825 |
| 271 | 20230911 | 143900 | 1747247120 | 13530 | 13520 | 13530 | 13520 | 424 |
| 272 | 20230911 | 143800 | 1741510660 | 13520 | 13520 | 13530 | 13520 | 371 |
| 273 | 20230911 | 143700 | 1736492740 | 13530 | 13540 | 13540 | 13520 | 2048 |
| 274 | 20230911 | 143600 | 1708782510 | 13540 | 13540 | 13540 | 13540 | 147 |
| 275 | 20230911 | 143500 | 1706792130 | 13540 | 13540 | 13550 | 13540 | 98 |
| 276 | 20230911 | 143400 | 1705465110 | 13540 | 13540 | 13540 | 13540 | 83 |
| 277 | 20230911 | 143300 | 1704341290 | 13550 | 13540 | 13550 | 13540 | 337 |
| 278 | 20230911 | 143200 | 1699776080 | 13540 | 13540 | 13540 | 13540 | 69 |
| 279 | 20230911 | 143100 | 1698841820 | 13540 | 13540 | 13550 | 13540 | 216 |
| 280 | 20230911 | 143000 | 1695916730 | 13540 | 13550 | 13550 | 13540 | 139 |
| 281 | 20230911 | 142900 | 1694034660 | 13540 | 13550 | 13550 | 13540 | 65 |
| 282 | 20230911 | 142800 | 1693153920 | 13550 | 13540 | 13550 | 13540 | 775 |
| 283 | 20230911 | 142700 | 1682656200 | 13540 | 13540 | 13550 | 13530 | 1210 |
| 284 | 20230911 | 142600 | 1666271710 | 13540 | 13540 | 13540 | 13540 | 140 |
| 285 | 20230911 | 142500 | 1664376110 | 13540 | 13550 | 13550 | 13540 | 1068 |
| 286 | 20230911 | 142400 | 1649909950 | 13550 | 13550 | 13550 | 13550 | 157 |
| 287 | 20230911 | 142300 | 1647782600 | 13550 | 13550 | 13550 | 13550 | 176 |
| 288 | 20230911 | 142200 | 1645397800 | 13550 | 13550 | 13550 | 13550 | 2 |
| 289 | 20230911 | 142100 | 1645370700 | 13550 | 13560 | 13560 | 13550 | 193 |
| 290 | 20230911 | 142000 | 1642754910 | 13560 | 13580 | 13580 | 13560 | 1934 |
| 291 | 20230911 | 141900 | 1616524650 | 13580 | 13580 | 13580 | 13580 | 135 |
| 292 | 20230911 | 141800 | 1614691350 | 13580 | 13580 | 13580 | 13570 | 98 |
| 293 | 20230911 | 141700 | 1613360600 | 13580 | 13580 | 13580 | 13580 | 80 |
| 294 | 20230911 | 141600 | 1612274200 | 13580 | 13590 | 13590 | 13580 | 416 |
| 295 | 20230911 | 141500 | 1606622470 | 13590 | 13610 | 13610 | 13590 | 793 |
| 296 | 20230911 | 141400 | 1595838070 | 13610 | 13620 | 13620 | 13610 | 184 |
| 297 | 20230911 | 141300 | 1593333130 | 13610 | 13620 | 13620 | 13610 | 497 |
| 298 | 20230911 | 141200 | 1586564530 | 13610 | 13600 | 13610 | 13600 | 133 |
| 299 | 20230911 | 141100 | 1584755130 | 13600 | 13600 | 13600 | 13600 | 70 |
| 300 | 20230911 | 141000 | 1583803130 | 13610 | 13600 | 13610 | 13600 | 157 |
| 301 | 20230911 | 140900 | 1581667440 | 13600 | 13600 | 13610 | 13600 | 187 |
| 302 | 20230911 | 140800 | 1579124040 | 13600 | 13590 | 13610 | 13590 | 1157 |
| 303 | 20230911 | 140700 | 1563388870 | 13600 | 13600 | 13610 | 13590 | 102 |
| 304 | 20230911 | 140600 | 1562001030 | 13580 | 13580 | 13620 | 13580 | 178 |
| 305 | 20230911 | 140500 | 1559580270 | 13590 | 13570 | 13590 | 13570 | 85 |
| 306 | 20230911 | 140400 | 1558425820 | 13570 | 13580 | 13580 | 13570 | 139 |
| 307 | 20230911 | 140300 | 1556538620 | 13580 | 13560 | 13610 | 13560 | 102 |
| 308 | 20230911 | 140200 | 1555153930 | 13570 | 13590 | 13590 | 13570 | 1414 |
| 309 | 20230911 | 140100 | 1535961640 | 13590 | 13570 | 13600 | 13570 | 462 |
| 310 | 20230911 | 140000 | 1529683950 | 13570 | 13580 | 13590 | 13570 | 626 |
| 311 | 20230911 | 135900 | 1521182240 | 13570 | 13590 | 13600 | 13570 | 1267 |
| 312 | 20230911 | 135800 | 1503974950 | 13590 | 13590 | 13590 | 13590 | 93 |
| 313 | 20230911 | 135700 | 1502711080 | 13590 | 13590 | 13590 | 13580 | 589 |
| 314 | 20230911 | 135600 | 1494706770 | 13570 | 13570 | 13570 | 13570 | 17 |
| 315 | 20230911 | 135500 | 1494476080 | 13560 | 13600 | 13600 | 13560 | 1053 |
| 316 | 20230911 | 135400 | 1480182230 | 13610 | 13610 | 13620 | 13600 | 584 |
| 317 | 20230911 | 135300 | 1472230420 | 13610 | 13600 | 13610 | 13600 | 279 |
| 318 | 20230911 | 135200 | 1468433960 | 13600 | 13590 | 13600 | 13580 | 408 |
| 319 | 20230911 | 135100 | 1462885490 | 13590 | 13570 | 13590 | 13570 | 389 |
| 320 | 20230911 | 135000 | 1457601730 | 13570 | 13570 | 13570 | 13570 | 142 |
| 321 | 20230911 | 134900 | 1455674790 | 13570 | 13570 | 13580 | 13570 | 81 |
| 322 | 20230911 | 134800 | 1454575590 | 13570 | 13580 | 13580 | 13570 | 59 |
| 323 | 20230911 | 134700 | 1453774500 | 13580 | 13570 | 13590 | 13570 | 780 |
| 324 | 20230911 | 134600 | 1443181710 | 13580 | 13560 | 13580 | 13560 | 214 |
| 325 | 20230911 | 134500 | 1440277910 | 13570 | 13580 | 13580 | 13570 | 146 |
| 326 | 20230911 | 134400 | 1438295760 | 13580 | 13580 | 13580 | 13580 | 136 |
| 327 | 20230911 | 134300 | 1436448880 | 13580 | 13600 | 13600 | 13580 | 139 |
| 328 | 20230911 | 134200 | 1434559170 | 13600 | 13600 | 13600 | 13600 | 89 |
| 329 | 20230911 | 134100 | 1433348770 | 13600 | 13600 | 13600 | 13600 | 139 |
| 330 | 20230911 | 134000 | 1431458370 | 13600 | 13590 | 13600 | 13590 | 115 |
| 331 | 20230911 | 133900 | 1429894920 | 13600 | 13600 | 13610 | 13600 | 148 |
| 332 | 20230911 | 133800 | 1427881740 | 13600 | 13600 | 13610 | 13600 | 270 |
| 333 | 20230911 | 133700 | 1424208740 | 13590 | 13590 | 13590 | 13590 | 160 |
| 334 | 20230911 | 133600 | 1422034340 | 13590 | 13590 | 13590 | 13590 | 69 |
| 335 | 20230911 | 133500 | 1421096630 | 13590 | 13570 | 13600 | 13570 | 293 |
| 336 | 20230911 | 133400 | 1417117110 | 13570 | 13580 | 13580 | 13570 | 41 |
| 337 | 20230911 | 133300 | 1416560490 | 13590 | 13560 | 13590 | 13560 | 313 |
| 338 | 20230911 | 133200 | 1412312660 | 13560 | 13570 | 13580 | 13560 | 40 |
| 339 | 20230911 | 133100 | 1411769950 | 13580 | 13550 | 13590 | 13550 | 664 |
| 340 | 20230911 | 133000 | 1402761840 | 13570 | 13590 | 13590 | 13570 | 127 |
| 341 | 20230911 | 132900 | 1401036990 | 13590 | 13600 | 13610 | 13590 | 20 |
| 342 | 20230911 | 132800 | 1400765060 | 13610 | 13590 | 13610 | 13590 | 154 |
| 343 | 20230911 | 132700 | 1398669660 | 13590 | 13550 | 13590 | 13550 | 2314 |
| 344 | 20230911 | 132600 | 1367271080 | 13550 | 13550 | 13550 | 13540 | 110 |
| 345 | 20230911 | 132500 | 1365780650 | 13550 | 13530 | 13550 | 13530 | 305 |
| 346 | 20230911 | 132400 | 1361651550 | 13540 | 13540 | 13540 | 13540 | 93 |
| 347 | 20230911 | 132300 | 1360392330 | 13540 | 13540 | 13550 | 13540 | 86 |
| 348 | 20230911 | 132200 | 1359227860 | 13540 | 13540 | 13540 | 13540 | 145 |
| 349 | 20230911 | 132100 | 1357264560 | 13540 | 13550 | 13550 | 13540 | 230 |
| 350 | 20230911 | 132000 | 1354149360 | 13540 | 13550 | 13550 | 13540 | 325 |
| 351 | 20230911 | 131900 | 1349748790 | 13550 | 13550 | 13550 | 13550 | 64 |
| 352 | 20230911 | 131800 | 1348881590 | 13550 | 13530 | 13560 | 13530 | 874 |
| 353 | 20230911 | 131700 | 1337043920 | 13530 | 13520 | 13540 | 13520 | 237 |
| 354 | 20230911 | 131600 | 1333837350 | 13520 | 13540 | 13540 | 13520 | 2866 |
| 355 | 20230911 | 131500 | 1295062810 | 13550 | 13560 | 13560 | 13550 | 1400 |
| 356 | 20230911 | 131400 | 1276092390 | 13560 | 13570 | 13570 | 13560 | 71 |
| 357 | 20230911 | 131300 | 1275129530 | 13570 | 13560 | 13570 | 13560 | 61 |
| 358 | 20230911 | 131200 | 1274302360 | 13560 | 13560 | 13560 | 13550 | 810 |
| 359 | 20230911 | 131100 | 1263319500 | 13560 | 13570 | 13570 | 13560 | 391 |
| 360 | 20230911 | 131000 | 1258016830 | 13570 | 13590 | 13590 | 13570 | 72 |
| 361 | 20230911 | 130900 | 1257039000 | 13590 | 13580 | 13590 | 13580 | 38 |
| 362 | 20230911 | 130800 | 1256522720 | 13580 | 13560 | 13580 | 13560 | 390 |
| 363 | 20230911 | 130700 | 1251230450 | 13560 | 13560 | 13560 | 13560 | 87 |
| 364 | 20230911 | 130600 | 1250050730 | 13560 | 13560 | 13560 | 13560 | 51 |
| 365 | 20230911 | 130500 | 1249359170 | 13560 | 13560 | 13560 | 13560 | 53 |
| 366 | 20230911 | 130400 | 1248640490 | 13560 | 13560 | 13560 | 13560 | 33 |
| 367 | 20230911 | 130300 | 1248193010 | 13560 | 13560 | 13570 | 13560 | 186 |
| 368 | 20230911 | 130200 | 1245670830 | 13560 | 13570 | 13570 | 13560 | 16 |
| 369 | 20230911 | 130100 | 1245453730 | 13570 | 13560 | 13570 | 13560 | 476 |
| 370 | 20230911 | 130000 | 1238996490 | 13560 | 13570 | 13570 | 13560 | 83 |
| 371 | 20230911 | 125900 | 1237871000 | 13570 | 13560 | 13570 | 13560 | 149 |
| 372 | 20230911 | 125800 | 1235850160 | 13560 | 13560 | 13570 | 13560 | 277 |
| 373 | 20230911 | 125700 | 1232092940 | 13560 | 13570 | 13570 | 13560 | 297 |
| 374 | 20230911 | 125600 | 1228063550 | 13570 | 13580 | 13580 | 13570 | 186 |
| 375 | 20230911 | 125500 | 1225538310 | 13570 | 13570 | 13570 | 13570 | 168 |
| 376 | 20230911 | 125400 | 1223258550 | 13570 | 13580 | 13580 | 13570 | 56 |
| 377 | 20230911 | 125300 | 1222498530 | 13590 | 13580 | 13590 | 13570 | 810 |
| 378 | 20230911 | 125200 | 1211500980 | 13580 | 13590 | 13590 | 13580 | 638 |
| 379 | 20230911 | 125100 | 1202833620 | 13590 | 13600 | 13600 | 13590 | 3216 |
| 380 | 20230911 | 125000 | 1159100030 | 13610 | 13610 | 13620 | 13610 | 538 |
| 381 | 20230911 | 124900 | 1151775850 | 13610 | 13600 | 13610 | 13600 | 62 |
| 382 | 20230911 | 124800 | 1150932140 | 13600 | 13600 | 13610 | 13600 | 103 |
| 383 | 20230911 | 124700 | 1149530880 | 13610 | 13610 | 13610 | 13600 | 401 |
| 384 | 20230911 | 124600 | 1144073280 | 13600 | 13600 | 13600 | 13600 | 100 |
| 385 | 20230911 | 124500 | 1142713280 | 13610 | 13610 | 13610 | 13610 | 881 |
| 386 | 20230911 | 124400 | 1130722870 | 13610 | 13610 | 13620 | 13610 | 477 |
| 387 | 20230911 | 124300 | 1124230570 | 13620 | 13620 | 13620 | 13620 | 298 |
| 388 | 20230911 | 124200 | 1120171810 | 13620 | 13620 | 13620 | 13620 | 150 |
| 389 | 20230911 | 124100 | 1118128810 | 13630 | 13620 | 13630 | 13610 | 48 |
| 390 | 20230911 | 124000 | 1117475260 | 13620 | 13620 | 13620 | 13620 | 283 |
| 391 | 20230911 | 123900 | 1113620800 | 13620 | 13620 | 13620 | 13620 | 67 |
| 392 | 20230911 | 123800 | 1112708260 | 13610 | 13620 | 13620 | 13610 | 275 |
| 393 | 20230911 | 123700 | 1108962850 | 13620 | 13620 | 13620 | 13620 | 33 |
| 394 | 20230911 | 123600 | 1108513390 | 13620 | 13620 | 13620 | 13620 | 53 |
| 395 | 20230911 | 123500 | 1107791530 | 13620 | 13620 | 13620 | 13620 | 50 |
| 396 | 20230911 | 123400 | 1107110530 | 13620 | 13620 | 13620 | 13620 | 64 |
| 397 | 20230911 | 123300 | 1106238850 | 13620 | 13620 | 13620 | 13620 | 628 |
| 398 | 20230911 | 123200 | 1097685490 | 13620 | 13630 | 13630 | 13620 | 157 |
| 399 | 20230911 | 123100 | 1095545710 | 13630 | 13630 | 13630 | 13630 | 33 |
| 400 | 20230911 | 123000 | 1095095920 | 13630 | 13630 | 13640 | 13630 | 310 |
| 401 | 20230911 | 122900 | 1090869230 | 13630 | 13630 | 13630 | 13630 | 66 |
| 402 | 20230911 | 122800 | 1089969650 | 13630 | 13630 | 13630 | 13630 | 141 |
| 403 | 20230911 | 122700 | 1088047820 | 13630 | 13630 | 13640 | 13630 | 135 |
| 404 | 20230911 | 122600 | 1086206970 | 13630 | 13630 | 13630 | 13630 | 23 |
| 405 | 20230911 | 122500 | 1085893480 | 13640 | 13640 | 13640 | 13640 | 76 |
| 406 | 20230911 | 122400 | 1084856840 | 13640 | 13640 | 13640 | 13640 | 290 |
| 407 | 20230911 | 122300 | 1080901240 | 13630 | 13630 | 13630 | 13630 | 50 |
| 408 | 20230911 | 122200 | 1080219740 | 13630 | 13630 | 13630 | 13630 | 37 |
| 409 | 20230911 | 122100 | 1079715430 | 13630 | 13630 | 13630 | 13630 | 105 |
| 410 | 20230911 | 122000 | 1078284280 | 13630 | 13630 | 13630 | 13630 | 78 |
| 411 | 20230911 | 121900 | 1077221140 | 13650 | 13650 | 13650 | 13640 | 91 |
| 412 | 20230911 | 121800 | 1075979740 | 13640 | 13630 | 13640 | 13630 | 183 |
| 413 | 20230911 | 121700 | 1073484480 | 13630 | 13630 | 13640 | 13630 | 105 |
| 414 | 20230911 | 121600 | 1072053230 | 13640 | 13630 | 13640 | 13630 | 86 |
| 415 | 20230911 | 121500 | 1070880370 | 13630 | 13640 | 13640 | 13630 | 159 |
| 416 | 20230911 | 121400 | 1068712450 | 13630 | 13640 | 13640 | 13630 | 36 |
| 417 | 20230911 | 121300 | 1068221610 | 13640 | 13640 | 13640 | 13630 | 166 |
| 418 | 20230911 | 121200 | 1065957630 | 13650 | 13650 | 13660 | 13650 | 39 |
| 419 | 20230911 | 121100 | 1065425270 | 13650 | 13650 | 13650 | 13640 | 104 |
| 420 | 20230911 | 121000 | 1064005800 | 13650 | 13640 | 13650 | 13630 | 130 |
| 421 | 20230911 | 120900 | 1062232790 | 13640 | 13630 | 13640 | 13630 | 151 |
| 422 | 20230911 | 120800 | 1060174090 | 13630 | 13620 | 13630 | 13620 | 128 |
| 423 | 20230911 | 120700 | 1058429590 | 13630 | 13620 | 13630 | 13620 | 55 |
| 424 | 20230911 | 120600 | 1057679950 | 13620 | 13630 | 13630 | 13620 | 194 |
| 425 | 20230911 | 120500 | 1055036960 | 13630 | 13630 | 13630 | 13630 | 72 |
| 426 | 20230911 | 120400 | 1054055600 | 13630 | 13630 | 13630 | 13620 | 331 |
| 427 | 20230911 | 120300 | 1049544220 | 13620 | 13620 | 13620 | 13620 | 0 |
| 428 | 20230911 | 120200 | 1049544220 | 13620 | 13620 | 13630 | 13620 | 362 |
| 429 | 20230911 | 120100 | 1044611300 | 13620 | 13620 | 13620 | 13620 | 1101 |
| 430 | 20230911 | 120000 | 1029615680 | 13620 | 13640 | 13640 | 13620 | 7377 |
| 431 | 20230911 | 115900 | 929120980 | 13640 | 13640 | 13640 | 13640 | 16 |
| 432 | 20230911 | 115800 | 928902740 | 13650 | 13650 | 13650 | 13650 | 42 |
| 433 | 20230911 | 115700 | 928329440 | 13650 | 13650 | 13650 | 13650 | 27 |
| 434 | 20230911 | 115600 | 927960890 | 13650 | 13650 | 13650 | 13640 | 92 |
| 435 | 20230911 | 115500 | 926705100 | 13640 | 13650 | 13650 | 13640 | 48 |
| 436 | 20230911 | 115400 | 926050170 | 13650 | 13640 | 13650 | 13640 | 98 |
| 437 | 20230911 | 115300 | 924713110 | 13640 | 13640 | 13640 | 13630 | 366 |
| 438 | 20230911 | 115200 | 919720890 | 13630 | 13630 | 13630 | 13630 | 136 |
| 439 | 20230911 | 115100 | 917867210 | 13630 | 13630 | 13640 | 13630 | 68 |
| 440 | 20230911 | 115000 | 916940270 | 13630 | 13630 | 13630 | 13630 | 17 |
| 441 | 20230911 | 114900 | 916708560 | 13640 | 13630 | 13640 | 13630 | 60 |
| 442 | 20230911 | 114800 | 915890660 | 13630 | 13630 | 13630 | 13630 | 40 |
| 443 | 20230911 | 114700 | 915345460 | 13630 | 13630 | 13630 | 13630 | 100 |
| 444 | 20230911 | 114600 | 913982460 | 13630 | 13630 | 13630 | 13630 | 128 |
| 445 | 20230911 | 114500 | 912237820 | 13640 | 13640 | 13650 | 13640 | 22 |
| 446 | 20230911 | 114400 | 911937730 | 13650 | 13640 | 13650 | 13620 | 640 |
| 447 | 20230911 | 114300 | 903208140 | 13640 | 13610 | 13640 | 13610 | 1543 |
| 448 | 20230911 | 114200 | 882178940 | 13610 | 13610 | 13610 | 13610 | 47 |
| 449 | 20230911 | 114100 | 881539270 | 13610 | 13610 | 13610 | 13610 | 86 |
| 450 | 20230911 | 114000 | 880368810 | 13610 | 13610 | 13610 | 13610 | 96 |
| 451 | 20230911 | 113900 | 879062250 | 13610 | 13610 | 13610 | 13610 | 152 |
| 452 | 20230911 | 113800 | 876993530 | 13610 | 13610 | 13610 | 13610 | 1272 |
| 453 | 20230911 | 113700 | 859681610 | 13610 | 13610 | 13610 | 13610 | 41 |
| 454 | 20230911 | 113600 | 859123600 | 13610 | 13610 | 13620 | 13610 | 51 |
| 455 | 20230911 | 113500 | 858429480 | 13610 | 13620 | 13620 | 13610 | 26 |
| 456 | 20230911 | 113400 | 858075550 | 13610 | 13620 | 13620 | 13610 | 52 |
| 457 | 20230911 | 113300 | 857367810 | 13610 | 13610 | 13620 | 13610 | 60 |
| 458 | 20230911 | 113200 | 856550900 | 13620 | 13620 | 13620 | 13620 | 153 |
| 459 | 20230911 | 113100 | 854467040 | 13620 | 13630 | 13630 | 13620 | 130 |
| 460 | 20230911 | 113000 | 852696340 | 13620 | 13620 | 13620 | 13620 | 18 |
| 461 | 20230911 | 112900 | 852451180 | 13620 | 13640 | 13640 | 13620 | 1039 |
| 462 | 20230911 | 112800 | 838297210 | 13640 | 13630 | 13660 | 13630 | 102 |
| 463 | 20230911 | 112700 | 836906180 | 13630 | 13650 | 13650 | 13630 | 311 |
| 464 | 20230911 | 112600 | 832666120 | 13640 | 13640 | 13640 | 13640 | 17 |
| 465 | 20230911 | 112500 | 832434240 | 13660 | 13650 | 13660 | 13650 | 30 |
| 466 | 20230911 | 112400 | 832024590 | 13650 | 13630 | 13650 | 13630 | 72 |
| 467 | 20230911 | 112300 | 831042260 | 13630 | 13620 | 13630 | 13620 | 124 |
| 468 | 20230911 | 112200 | 829352320 | 13630 | 13620 | 13630 | 13620 | 593 |
| 469 | 20230911 | 112100 | 821274470 | 13610 | 13620 | 13620 | 13610 | 138 |
| 470 | 20230911 | 112000 | 819396110 | 13610 | 13610 | 13620 | 13610 | 59 |
| 471 | 20230911 | 111900 | 818592940 | 13620 | 13610 | 13620 | 13610 | 133 |
| 472 | 20230911 | 111800 | 816781910 | 13610 | 13610 | 13620 | 13610 | 157 |
| 473 | 20230911 | 111700 | 814644780 | 13610 | 13600 | 13610 | 13600 | 2754 |
| 474 | 20230911 | 111600 | 777183030 | 13600 | 13620 | 13620 | 13600 | 2965 |
| 475 | 20230911 | 111500 | 736828570 | 13620 | 13620 | 13630 | 13620 | 147 |
| 476 | 20230911 | 111400 | 734826070 | 13620 | 13630 | 13630 | 13620 | 458 |
| 477 | 20230911 | 111300 | 728583650 | 13640 | 13630 | 13640 | 13630 | 115 |
| 478 | 20230911 | 111200 | 727016180 | 13630 | 13640 | 13640 | 13630 | 357 |
| 479 | 20230911 | 111100 | 722146830 | 13640 | 13640 | 13640 | 13640 | 14 |
| 480 | 20230911 | 111000 | 721955870 | 13640 | 13650 | 13650 | 13640 | 172 |
| 481 | 20230911 | 110900 | 719609680 | 13650 | 13660 | 13670 | 13650 | 70 |
| 482 | 20230911 | 110800 | 718653420 | 13670 | 13640 | 13680 | 13640 | 356 |
| 483 | 20230911 | 110700 | 713790510 | 13640 | 13640 | 13640 | 13640 | 108 |
| 484 | 20230911 | 110600 | 712317390 | 13640 | 13650 | 13650 | 13640 | 76 |
| 485 | 20230911 | 110500 | 711280140 | 13650 | 13650 | 13660 | 13650 | 219 |
| 486 | 20230911 | 110400 | 708290350 | 13640 | 13630 | 13640 | 13630 | 403 |
| 487 | 20230911 | 110300 | 702794190 | 13630 | 13640 | 13640 | 13630 | 110 |
| 488 | 20230911 | 110200 | 701294840 | 13640 | 13640 | 13640 | 13640 | 18 |
| 489 | 20230911 | 110100 | 701049320 | 13640 | 13660 | 13660 | 13640 | 3216 |
| 490 | 20230911 | 110000 | 657144910 | 13660 | 13660 | 13660 | 13660 | 158 |
| 491 | 20230911 | 105900 | 654986630 | 13670 | 13660 | 13670 | 13660 | 71 |
| 492 | 20230911 | 105800 | 654016610 | 13670 | 13670 | 13670 | 13660 | 148 |
| 493 | 20230911 | 105700 | 651993460 | 13670 | 13670 | 13670 | 13670 | 202 |
| 494 | 20230911 | 105600 | 649232120 | 13670 | 13680 | 13680 | 13670 | 523 |
| 495 | 20230911 | 105500 | 642080110 | 13680 | 13690 | 13690 | 13680 | 56 |
| 496 | 20230911 | 105400 | 641313710 | 13690 | 13690 | 13690 | 13690 | 97 |
| 497 | 20230911 | 105300 | 639985780 | 13690 | 13710 | 13710 | 13690 | 506 |
| 498 | 20230911 | 105200 | 633053860 | 13700 | 13690 | 13710 | 13690 | 142 |
| 499 | 20230911 | 105100 | 631109180 | 13690 | 13690 | 13690 | 13690 | 98 |
| 500 | 20230911 | 105000 | 629767560 | 13690 | 13690 | 13690 | 13690 | 105 |
| 501 | 20230911 | 104900 | 628330110 | 13680 | 13700 | 13700 | 13680 | 53 |
| 502 | 20230911 | 104800 | 627604420 | 13680 | 13680 | 13680 | 13670 | 220 |
| 503 | 20230911 | 104700 | 624594930 | 13680 | 13690 | 13690 | 13680 | 218 |
| 504 | 20230911 | 104600 | 621612640 | 13680 | 13680 | 13700 | 13680 | 224 |
| 505 | 20230911 | 104500 | 618546180 | 13700 | 13680 | 13700 | 13680 | 556 |
| 506 | 20230911 | 104400 | 610939910 | 13670 | 13680 | 13680 | 13670 | 48 |
| 507 | 20230911 | 104300 | 610283710 | 13690 | 13670 | 13690 | 13670 | 126 |
| 508 | 20230911 | 104200 | 608559440 | 13670 | 13670 | 13670 | 13660 | 261 |
| 509 | 20230911 | 104100 | 604991710 | 13670 | 13670 | 13670 | 13670 | 29 |
| 510 | 20230911 | 104000 | 604595280 | 13670 | 13660 | 13690 | 13660 | 447 |
| 511 | 20230911 | 103900 | 598483210 | 13660 | 13660 | 13660 | 13660 | 205 |
| 512 | 20230911 | 103800 | 595682910 | 13660 | 13670 | 13680 | 13660 | 444 |
| 513 | 20230911 | 103700 | 589611590 | 13670 | 13670 | 13680 | 13670 | 185 |
| 514 | 20230911 | 103600 | 587081640 | 13670 | 13670 | 13670 | 13670 | 337 |
| 515 | 20230911 | 103500 | 582474850 | 13670 | 13680 | 13680 | 13670 | 595 |
| 516 | 20230911 | 103400 | 574337690 | 13680 | 13680 | 13680 | 13670 | 98 |
| 517 | 20230911 | 103300 | 572997260 | 13680 | 13680 | 13680 | 13660 | 437 |
| 518 | 20230911 | 103200 | 567019620 | 13680 | 13700 | 13700 | 13680 | 23 |
| 519 | 20230911 | 103100 | 566704800 | 13700 | 13660 | 13700 | 13660 | 1290 |
| 520 | 20230911 | 103000 | 549043300 | 13660 | 13650 | 13670 | 13650 | 200 |
| 521 | 20230911 | 102900 | 546311060 | 13650 | 13650 | 13670 | 13650 | 1356 |
| 522 | 20230911 | 102800 | 527797430 | 13660 | 13660 | 13660 | 13650 | 70 |
| 523 | 20230911 | 102700 | 526841490 | 13660 | 13670 | 13670 | 13650 | 163 |
| 524 | 20230911 | 102600 | 524614900 | 13660 | 13660 | 13660 | 13660 | 34 |
| 525 | 20230911 | 102500 | 524150460 | 13660 | 13640 | 13660 | 13640 | 256 |
| 526 | 20230911 | 102400 | 520655210 | 13650 | 13630 | 13650 | 13630 | 132 |
| 527 | 20230911 | 102300 | 518854230 | 13630 | 13650 | 13650 | 13630 | 100 |
| 528 | 20230911 | 102200 | 517490340 | 13640 | 13630 | 13640 | 13630 | 522 |
| 529 | 20230911 | 102100 | 510375410 | 13630 | 13640 | 13640 | 13630 | 48 |
| 530 | 20230911 | 102000 | 509720920 | 13630 | 13630 | 13630 | 13630 | 1 |
| 531 | 20230911 | 101900 | 509707290 | 13630 | 13670 | 13670 | 13630 | 343 |
| 532 | 20230911 | 101800 | 505023790 | 13660 | 13660 | 13660 | 13660 | 55 |
| 533 | 20230911 | 101700 | 504272490 | 13670 | 13670 | 13680 | 13660 | 286 |
| 534 | 20230911 | 101600 | 500362680 | 13660 | 13670 | 13670 | 13660 | 331 |
| 535 | 20230911 | 101500 | 495838860 | 13670 | 13680 | 13680 | 13670 | 139 |
| 536 | 20230911 | 101400 | 493938440 | 13680 | 13660 | 13690 | 13660 | 464 |
| 537 | 20230911 | 101300 | 487595630 | 13670 | 13620 | 13670 | 13620 | 1597 |
| 538 | 20230911 | 101200 | 465794900 | 13610 | 13610 | 13620 | 13610 | 521 |
| 539 | 20230911 | 101100 | 458700000 | 13610 | 13610 | 13610 | 13610 | 60 |
| 540 | 20230911 | 101000 | 457883400 | 13610 | 13610 | 13620 | 13610 | 465 |
| 541 | 20230911 | 100900 | 451553630 | 13610 | 13620 | 13620 | 13610 | 645 |
| 542 | 20230911 | 100800 | 442768860 | 13630 | 13630 | 13630 | 13620 | 293 |
| 543 | 20230911 | 100700 | 438777770 | 13630 | 13630 | 13640 | 13630 | 103 |
| 544 | 20230911 | 100600 | 437373630 | 13650 | 13630 | 13650 | 13610 | 1951 |
| 545 | 20230911 | 100500 | 410782010 | 13620 | 13640 | 13640 | 13620 | 587 |
| 546 | 20230911 | 100400 | 402780230 | 13640 | 13650 | 13650 | 13640 | 1134 |
| 547 | 20230911 | 100300 | 387306100 | 13650 | 13660 | 13660 | 13650 | 106 |
| 548 | 20230911 | 100200 | 385858420 | 13660 | 13650 | 13660 | 13650 | 131 |
| 549 | 20230911 | 100100 | 384069600 | 13650 | 13650 | 13660 | 13650 | 236 |
| 550 | 20230911 | 100000 | 380847940 | 13650 | 13660 | 13670 | 13650 | 418 |
| 551 | 20230911 | 095900 | 375140390 | 13660 | 13660 | 13660 | 13650 | 1204 |
| 552 | 20230911 | 095800 | 358699120 | 13660 | 13660 | 13660 | 13660 | 349 |
| 553 | 20230911 | 095700 | 353931780 | 13670 | 13670 | 13670 | 13660 | 278 |
| 554 | 20230911 | 095600 | 350131840 | 13670 | 13680 | 13690 | 13670 | 178 |
| 555 | 20230911 | 095500 | 347697340 | 13680 | 13670 | 13680 | 13670 | 158 |
| 556 | 20230911 | 095400 | 345536920 | 13670 | 13680 | 13680 | 13670 | 204 |
| 557 | 20230911 | 095300 | 342748120 | 13670 | 13670 | 13670 | 13670 | 21 |
| 558 | 20230911 | 095200 | 342461050 | 13670 | 13680 | 13680 | 13670 | 188 |
| 559 | 20230911 | 095100 | 339890890 | 13670 | 13680 | 13680 | 13670 | 62 |
| 560 | 20230911 | 095000 | 339042850 | 13670 | 13680 | 13680 | 13670 | 189 |
| 561 | 20230911 | 094900 | 336457530 | 13680 | 13700 | 13700 | 13670 | 843 |
| 562 | 20230911 | 094800 | 324918740 | 13700 | 13710 | 13710 | 13690 | 173 |
| 563 | 20230911 | 094700 | 322548670 | 13700 | 13700 | 13700 | 13700 | 127 |
| 564 | 20230911 | 094600 | 320808770 | 13700 | 13700 | 13730 | 13700 | 135 |
| 565 | 20230911 | 094500 | 318957790 | 13690 | 13710 | 13710 | 13680 | 194 |
| 566 | 20230911 | 094400 | 316300700 | 13710 | 13680 | 13750 | 13680 | 1136 |
| 567 | 20230911 | 094300 | 300726290 | 13680 | 13680 | 13680 | 13660 | 62 |
| 568 | 20230911 | 094200 | 299878420 | 13680 | 13670 | 13680 | 13660 | 215 |
| 569 | 20230911 | 094100 | 296938610 | 13680 | 13680 | 13690 | 13660 | 184 |
| 570 | 20230911 | 094000 | 294421730 | 13690 | 13680 | 13690 | 13660 | 187 |
| 571 | 20230911 | 093900 | 291862440 | 13690 | 13660 | 13710 | 13660 | 1287 |
| 572 | 20230911 | 093800 | 274230540 | 13660 | 13660 | 13660 | 13660 | 108 |
| 573 | 20230911 | 093700 | 272755260 | 13670 | 13710 | 13710 | 13670 | 1888 |
| 574 | 20230911 | 093600 | 246888700 | 13710 | 13700 | 13710 | 13700 | 817 |
| 575 | 20230911 | 093500 | 235694800 | 13700 | 13680 | 13710 | 13680 | 101 |
| 576 | 20230911 | 093400 | 234310560 | 13680 | 13670 | 13720 | 13660 | 1092 |
| 577 | 20230911 | 093300 | 219368800 | 13660 | 13680 | 13680 | 13660 | 140 |
| 578 | 20230911 | 093200 | 217455110 | 13700 | 13670 | 13700 | 13660 | 132 |
| 579 | 20230911 | 093100 | 215649390 | 13670 | 13660 | 13690 | 13650 | 599 |
| 580 | 20230911 | 093000 | 207465860 | 13650 | 13670 | 13670 | 13650 | 1426 |
| 581 | 20230911 | 092900 | 187993590 | 13670 | 13690 | 13690 | 13670 | 420 |
| 582 | 20230911 | 092800 | 182247850 | 13690 | 13680 | 13700 | 13680 | 175 |
| 583 | 20230911 | 092700 | 179852040 | 13690 | 13690 | 13700 | 13690 | 192 |
| 584 | 20230911 | 092600 | 177222560 | 13690 | 13710 | 13710 | 13690 | 219 |
| 585 | 20230911 | 092500 | 174223280 | 13710 | 13710 | 13710 | 13710 | 68 |
| 586 | 20230911 | 092400 | 173291000 | 13710 | 13700 | 13720 | 13700 | 293 |
| 587 | 20230911 | 092300 | 169274770 | 13700 | 13680 | 13700 | 13680 | 243 |
| 588 | 20230911 | 092200 | 165949340 | 13680 | 13680 | 13690 | 13680 | 66 |
| 589 | 20230911 | 092100 | 165046170 | 13690 | 13690 | 13690 | 13670 | 171 |
| 590 | 20230911 | 092000 | 162706760 | 13700 | 13710 | 13710 | 13700 | 96 |
| 591 | 20230911 | 091900 | 161390870 | 13710 | 13680 | 13710 | 13680 | 153 |
| 592 | 20230911 | 091800 | 159294150 | 13680 | 13690 | 13710 | 13680 | 192 |
| 593 | 20230911 | 091700 | 156664690 | 13690 | 13710 | 13710 | 13690 | 122 |
| 594 | 20230911 | 091600 | 154992830 | 13710 | 13730 | 13740 | 13710 | 421 |
| 595 | 20230911 | 091500 | 149216290 | 13740 | 13730 | 13740 | 13720 | 236 |
| 596 | 20230911 | 091400 | 145977710 | 13730 | 13750 | 13750 | 13730 | 509 |
| 597 | 20230911 | 091300 | 138979430 | 13750 | 13770 | 13770 | 13750 | 127 |
| 598 | 20230911 | 091200 | 137231500 | 13770 | 13770 | 13770 | 13770 | 84 |
| 599 | 20230911 | 091100 | 136074820 | 13780 | 13790 | 13790 | 13780 | 192 |
| 600 | 20230911 | 091000 | 133427240 | 13790 | 13790 | 13790 | 13770 | 52 |
| 601 | 20230911 | 090900 | 132710180 | 13800 | 13780 | 13840 | 13780 | 2309 |
| 602 | 20230911 | 090800 | 100840440 | 13790 | 13760 | 13790 | 13700 | 1595 |
| 603 | 20230911 | 090700 | 78951010 | 13760 | 13750 | 13760 | 13710 | 1113 |
| 604 | 20230911 | 090600 | 63658570 | 13770 | 13810 | 13810 | 13770 | 1026 |
| 605 | 20230911 | 090500 | 49502560 | 13810 | 13800 | 13810 | 13800 | 320 |
| 606 | 20230911 | 090400 | 45086530 | 13800 | 13830 | 13830 | 13800 | 70 |
| 607 | 20230911 | 090300 | 44118960 | 13820 | 13790 | 13820 | 13770 | 696 |
| 608 | 20230911 | 090200 | 34518270 | 13790 | 13770 | 13790 | 13770 | 163 |
| 609 | 20230911 | 090100 | 32272880 | 13770 | 13760 | 13770 | 13760 | 1204 |
| 610 | 20230911 | 090000 | 15702220 | 13760 | 13800 | 13810 | 13760 | 1138 |