32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 3 | 20230926 | 185800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 4 | 20230926 | 185700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 5 | 20230926 | 185600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 6 | 20230926 | 185500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 7 | 20230926 | 185400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 8 | 20230926 | 185300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 9 | 20230926 | 185200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 10 | 20230926 | 185100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 11 | 20230926 | 185000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 12 | 20230926 | 184900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 13 | 20230926 | 184800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 14 | 20230926 | 184700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 15 | 20230926 | 184600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 16 | 20230926 | 184500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 17 | 20230926 | 184400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 18 | 20230926 | 184300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 19 | 20230926 | 184200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 20 | 20230926 | 184100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 21 | 20230926 | 184000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 22 | 20230926 | 183900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 23 | 20230926 | 183800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 24 | 20230926 | 183700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 25 | 20230926 | 183600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 26 | 20230926 | 183500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 27 | 20230926 | 183400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 28 | 20230926 | 183300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 29 | 20230926 | 183200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 30 | 20230926 | 183100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 31 | 20230926 | 183000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 32 | 20230926 | 182900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 33 | 20230926 | 182800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 34 | 20230926 | 182700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 35 | 20230926 | 182600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 36 | 20230926 | 182500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 37 | 20230926 | 182400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 38 | 20230926 | 182300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 39 | 20230926 | 182200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 40 | 20230926 | 182100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 41 | 20230926 | 182000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 42 | 20230926 | 181900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 43 | 20230926 | 181800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 44 | 20230926 | 181700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 45 | 20230926 | 181600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 46 | 20230926 | 181500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 47 | 20230926 | 181400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 48 | 20230926 | 181300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 49 | 20230926 | 181200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 50 | 20230926 | 181100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 51 | 20230926 | 181000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 52 | 20230926 | 180900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 53 | 20230926 | 180800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 54 | 20230926 | 180700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 55 | 20230926 | 180600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 56 | 20230926 | 180500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 57 | 20230926 | 180400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 58 | 20230926 | 180300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 59 | 20230926 | 180200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 60 | 20230926 | 180100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 61 | 20230926 | 180000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 62 | 20230926 | 175900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 63 | 20230926 | 175800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 64 | 20230926 | 175700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 65 | 20230926 | 175600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 66 | 20230926 | 175500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 67 | 20230926 | 175400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 68 | 20230926 | 175300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 69 | 20230926 | 175200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 70 | 20230926 | 175100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 71 | 20230926 | 175000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 72 | 20230926 | 174900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 73 | 20230926 | 174800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 74 | 20230926 | 174700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 75 | 20230926 | 174600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 76 | 20230926 | 174500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 77 | 20230926 | 174400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 78 | 20230926 | 174300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 79 | 20230926 | 174200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 80 | 20230926 | 174100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 81 | 20230926 | 174000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 82 | 20230926 | 173900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 83 | 20230926 | 173800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 84 | 20230926 | 173700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 85 | 20230926 | 173600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 86 | 20230926 | 173500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 87 | 20230926 | 173400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 88 | 20230926 | 173300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 89 | 20230926 | 173200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 90 | 20230926 | 173100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 91 | 20230926 | 173000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 92 | 20230926 | 172900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 93 | 20230926 | 172800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 94 | 20230926 | 172700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 95 | 20230926 | 172600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 96 | 20230926 | 172500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 97 | 20230926 | 172400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 98 | 20230926 | 172300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 99 | 20230926 | 172200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 100 | 20230926 | 172100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 101 | 20230926 | 172000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 102 | 20230926 | 171900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 103 | 20230926 | 171800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 104 | 20230926 | 171700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 105 | 20230926 | 171600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 106 | 20230926 | 171500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 107 | 20230926 | 171400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 108 | 20230926 | 171300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 109 | 20230926 | 171200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 110 | 20230926 | 171100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 111 | 20230926 | 171000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 112 | 20230926 | 170900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 113 | 20230926 | 170800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 114 | 20230926 | 170700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 115 | 20230926 | 170600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 116 | 20230926 | 170500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 117 | 20230926 | 170400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 118 | 20230926 | 170300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 119 | 20230926 | 170200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 120 | 20230926 | 170100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 121 | 20230926 | 170000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 122 | 20230926 | 165900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 123 | 20230926 | 165800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 124 | 20230926 | 165700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 125 | 20230926 | 165600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 126 | 20230926 | 165500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 127 | 20230926 | 165400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 128 | 20230926 | 165300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 129 | 20230926 | 165200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 130 | 20230926 | 165100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 131 | 20230926 | 165000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 132 | 20230926 | 164900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 133 | 20230926 | 164800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 134 | 20230926 | 164700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 135 | 20230926 | 164600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 136 | 20230926 | 164500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 137 | 20230926 | 164400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 138 | 20230926 | 164300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 139 | 20230926 | 164200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 140 | 20230926 | 164100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 141 | 20230926 | 164000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 142 | 20230926 | 163900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 143 | 20230926 | 163800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 144 | 20230926 | 163700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 145 | 20230926 | 163600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 146 | 20230926 | 163500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 147 | 20230926 | 163400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 148 | 20230926 | 163300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 149 | 20230926 | 163200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 150 | 20230926 | 163100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 151 | 20230926 | 163000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 152 | 20230926 | 162900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 153 | 20230926 | 162800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 154 | 20230926 | 162700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 155 | 20230926 | 162600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 156 | 20230926 | 162500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 157 | 20230926 | 162400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 158 | 20230926 | 162300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 159 | 20230926 | 162200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 160 | 20230926 | 162100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 161 | 20230926 | 162000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 162 | 20230926 | 161900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 163 | 20230926 | 161800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 164 | 20230926 | 161700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 165 | 20230926 | 161600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 166 | 20230926 | 161500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 167 | 20230926 | 161400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 168 | 20230926 | 161300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 169 | 20230926 | 161200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 170 | 20230926 | 161100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 171 | 20230926 | 161000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 172 | 20230926 | 160900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 173 | 20230926 | 160800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 174 | 20230926 | 160700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 175 | 20230926 | 160600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 176 | 20230926 | 160500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 177 | 20230926 | 160400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 178 | 20230926 | 160300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 179 | 20230926 | 160200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 180 | 20230926 | 160100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 181 | 20230926 | 160000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 182 | 20230926 | 155900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 183 | 20230926 | 155800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 184 | 20230926 | 155700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 185 | 20230926 | 155600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 186 | 20230926 | 155500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 187 | 20230926 | 155400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 188 | 20230926 | 155300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 189 | 20230926 | 155200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 190 | 20230926 | 155100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 191 | 20230926 | 155000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 192 | 20230926 | 154900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 193 | 20230926 | 154800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 194 | 20230926 | 154700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 195 | 20230926 | 154600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 196 | 20230926 | 154500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 197 | 20230926 | 154400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 198 | 20230926 | 154300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 199 | 20230926 | 154200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 200 | 20230926 | 154100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 201 | 20230926 | 154000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 202 | 20230926 | 153900 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 203 | 20230926 | 153800 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 204 | 20230926 | 153700 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 205 | 20230926 | 153600 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 206 | 20230926 | 153500 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 207 | 20230926 | 153400 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 208 | 20230926 | 153300 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 209 | 20230926 | 153200 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 210 | 20230926 | 153100 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 0 |
| 211 | 20230926 | 153000 | 2613718810 | 15340 | 15340 | 15340 | 15340 | 6853 |
| 212 | 20230926 | 152900 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 213 | 20230926 | 152800 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 214 | 20230926 | 152700 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 215 | 20230926 | 152600 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 216 | 20230926 | 152500 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 217 | 20230926 | 152400 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 218 | 20230926 | 152300 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 219 | 20230926 | 152200 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 220 | 20230926 | 152100 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 221 | 20230926 | 152000 | 2508593790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 222 | 20230926 | 151900 | 2508593790 | 15270 | 15270 | 15280 | 15260 | 251 |
| 223 | 20230926 | 151800 | 2504760460 | 15280 | 15280 | 15290 | 15280 | 904 |
| 224 | 20230926 | 151700 | 2490947260 | 15280 | 15290 | 15290 | 15280 | 256 |
| 225 | 20230926 | 151600 | 2487035530 | 15280 | 15300 | 15310 | 15280 | 1906 |
| 226 | 20230926 | 151500 | 2457875170 | 15310 | 15300 | 15310 | 15300 | 488 |
| 227 | 20230926 | 151400 | 2450404390 | 15310 | 15310 | 15310 | 15300 | 158 |
| 228 | 20230926 | 151300 | 2447985660 | 15310 | 15300 | 15310 | 15300 | 274 |
| 229 | 20230926 | 151200 | 2443792380 | 15300 | 15320 | 15320 | 15300 | 593 |
| 230 | 20230926 | 151100 | 2434713660 | 15310 | 15310 | 15310 | 15310 | 4 |
| 231 | 20230926 | 151000 | 2434652420 | 15310 | 15310 | 15320 | 15310 | 500 |
| 232 | 20230926 | 150900 | 2426997390 | 15310 | 15320 | 15330 | 15310 | 88 |
| 233 | 20230926 | 150800 | 2425649000 | 15320 | 15310 | 15320 | 15310 | 136 |
| 234 | 20230926 | 150700 | 2423566650 | 15320 | 15320 | 15320 | 15310 | 377 |
| 235 | 20230926 | 150600 | 2417791070 | 15320 | 15330 | 15330 | 15310 | 1105 |
| 236 | 20230926 | 150500 | 2400870160 | 15320 | 15320 | 15320 | 15320 | 325 |
| 237 | 20230926 | 150400 | 2395891160 | 15320 | 15330 | 15330 | 15320 | 938 |
| 238 | 20230926 | 150300 | 2381518150 | 15330 | 15340 | 15340 | 15330 | 619 |
| 239 | 20230926 | 150200 | 2372025180 | 15340 | 15350 | 15350 | 15340 | 6 |
| 240 | 20230926 | 150100 | 2371933120 | 15350 | 15340 | 15350 | 15340 | 209 |
| 241 | 20230926 | 150000 | 2368725070 | 15350 | 15350 | 15360 | 15340 | 2283 |
| 242 | 20230926 | 145900 | 2333680130 | 15350 | 15340 | 15350 | 15330 | 230 |
| 243 | 20230926 | 145800 | 2330151850 | 15340 | 15340 | 15340 | 15340 | 13 |
| 244 | 20230926 | 145700 | 2329952430 | 15340 | 15340 | 15350 | 15340 | 145 |
| 245 | 20230926 | 145600 | 2327727760 | 15330 | 15330 | 15350 | 15330 | 648 |
| 246 | 20230926 | 145500 | 2317786580 | 15330 | 15340 | 15340 | 15320 | 248 |
| 247 | 20230926 | 145400 | 2313983280 | 15340 | 15350 | 15350 | 15340 | 609 |
| 248 | 20230926 | 145300 | 2304635230 | 15330 | 15330 | 15330 | 15320 | 150 |
| 249 | 20230926 | 145200 | 2302335810 | 15330 | 15330 | 15330 | 15320 | 109 |
| 250 | 20230926 | 145100 | 2300664860 | 15330 | 15350 | 15350 | 15330 | 355 |
| 251 | 20230926 | 145000 | 2295220180 | 15350 | 15320 | 15350 | 15300 | 1556 |
| 252 | 20230926 | 144900 | 2271399630 | 15320 | 15330 | 15330 | 15310 | 324 |
| 253 | 20230926 | 144800 | 2266436880 | 15330 | 15330 | 15340 | 15320 | 203 |
| 254 | 20230926 | 144700 | 2263325300 | 15330 | 15330 | 15330 | 15320 | 233 |
| 255 | 20230926 | 144600 | 2259755510 | 15350 | 15350 | 15350 | 15300 | 1146 |
| 256 | 20230926 | 144500 | 2242206500 | 15340 | 15350 | 15350 | 15330 | 428 |
| 257 | 20230926 | 144400 | 2235639420 | 15360 | 15360 | 15360 | 15360 | 155 |
| 258 | 20230926 | 144300 | 2233258620 | 15370 | 15370 | 15370 | 15360 | 93 |
| 259 | 20230926 | 144200 | 2231829710 | 15370 | 15370 | 15370 | 15360 | 154 |
| 260 | 20230926 | 144100 | 2229462810 | 15370 | 15380 | 15390 | 15370 | 1636 |
| 261 | 20230926 | 144000 | 2204315160 | 15390 | 15380 | 15390 | 15370 | 129 |
| 262 | 20230926 | 143900 | 2202331790 | 15380 | 15380 | 15380 | 15380 | 213 |
| 263 | 20230926 | 143800 | 2199055850 | 15380 | 15380 | 15380 | 15380 | 187 |
| 264 | 20230926 | 143700 | 2196179790 | 15370 | 15390 | 15390 | 15370 | 94 |
| 265 | 20230926 | 143600 | 2194734520 | 15390 | 15390 | 15390 | 15380 | 177 |
| 266 | 20230926 | 143500 | 2192012080 | 15400 | 15410 | 15420 | 15400 | 376 |
| 267 | 20230926 | 143400 | 2186219100 | 15420 | 15410 | 15420 | 15410 | 137 |
| 268 | 20230926 | 143300 | 2184106610 | 15420 | 15420 | 15420 | 15420 | 25 |
| 269 | 20230926 | 143200 | 2183721110 | 15410 | 15410 | 15410 | 15400 | 498 |
| 270 | 20230926 | 143100 | 2176046940 | 15410 | 15410 | 15410 | 15410 | 132 |
| 271 | 20230926 | 143000 | 2174012820 | 15400 | 15420 | 15420 | 15400 | 209 |
| 272 | 20230926 | 142900 | 2170792850 | 15420 | 15420 | 15420 | 15420 | 43 |
| 273 | 20230926 | 142800 | 2170129790 | 15420 | 15400 | 15420 | 15400 | 276 |
| 274 | 20230926 | 142700 | 2165878320 | 15410 | 15400 | 15410 | 15400 | 47 |
| 275 | 20230926 | 142600 | 2165154380 | 15380 | 15400 | 15400 | 15380 | 123 |
| 276 | 20230926 | 142500 | 2163260920 | 15400 | 15400 | 15400 | 15400 | 12 |
| 277 | 20230926 | 142400 | 2163076120 | 15400 | 15400 | 15400 | 15390 | 237 |
| 278 | 20230926 | 142300 | 2159426820 | 15390 | 15390 | 15390 | 15390 | 123 |
| 279 | 20230926 | 142200 | 2157533850 | 15390 | 15400 | 15400 | 15390 | 51 |
| 280 | 20230926 | 142100 | 2156748940 | 15400 | 15400 | 15400 | 15390 | 201 |
| 281 | 20230926 | 142000 | 2153654730 | 15410 | 15400 | 15410 | 15400 | 258 |
| 282 | 20230926 | 141900 | 2149679320 | 15410 | 15410 | 15410 | 15410 | 17 |
| 283 | 20230926 | 141800 | 2149417350 | 15410 | 15410 | 15410 | 15410 | 17 |
| 284 | 20230926 | 141700 | 2149155380 | 15410 | 15410 | 15410 | 15410 | 124 |
| 285 | 20230926 | 141600 | 2147244540 | 15410 | 15400 | 15410 | 15400 | 693 |
| 286 | 20230926 | 141500 | 2136570820 | 15400 | 15390 | 15400 | 15390 | 46 |
| 287 | 20230926 | 141400 | 2135862430 | 15400 | 15390 | 15400 | 15390 | 96 |
| 288 | 20230926 | 141300 | 2134384810 | 15390 | 15380 | 15390 | 15380 | 48 |
| 289 | 20230926 | 141200 | 2133646160 | 15380 | 15370 | 15380 | 15360 | 422 |
| 290 | 20230926 | 141100 | 2127160020 | 15360 | 15360 | 15360 | 15360 | 234 |
| 291 | 20230926 | 141000 | 2123565780 | 15360 | 15350 | 15360 | 15350 | 84 |
| 292 | 20230926 | 140900 | 2122275840 | 15350 | 15370 | 15370 | 15350 | 245 |
| 293 | 20230926 | 140800 | 2118510880 | 15370 | 15370 | 15370 | 15360 | 57 |
| 294 | 20230926 | 140700 | 2117634900 | 15360 | 15390 | 15390 | 15360 | 296 |
| 295 | 20230926 | 140600 | 2113080720 | 15380 | 15400 | 15400 | 15380 | 367 |
| 296 | 20230926 | 140500 | 2107430700 | 15400 | 15420 | 15420 | 15400 | 92 |
| 297 | 20230926 | 140400 | 2106012970 | 15420 | 15420 | 15420 | 15420 | 13 |
| 298 | 20230926 | 140300 | 2105812510 | 15420 | 15430 | 15430 | 15330 | 324 |
| 299 | 20230926 | 140200 | 2100830840 | 15420 | 15430 | 15430 | 15420 | 148 |
| 300 | 20230926 | 140100 | 2098548640 | 15430 | 15420 | 15430 | 15410 | 170 |
| 301 | 20230926 | 140000 | 2095926590 | 15430 | 15410 | 15430 | 15410 | 54 |
| 302 | 20230926 | 135900 | 2095093750 | 15410 | 15380 | 15410 | 15380 | 283 |
| 303 | 20230926 | 135800 | 2090738770 | 15380 | 15390 | 15390 | 15380 | 13 |
| 304 | 20230926 | 135700 | 2090538710 | 15380 | 15380 | 15400 | 15380 | 105 |
| 305 | 20230926 | 135600 | 2088923370 | 15380 | 15370 | 15380 | 15370 | 192 |
| 306 | 20230926 | 135500 | 2085971410 | 15380 | 15370 | 15380 | 15370 | 4 |
| 307 | 20230926 | 135400 | 2085909910 | 15390 | 15390 | 15390 | 15390 | 151 |
| 308 | 20230926 | 135300 | 2083586020 | 15390 | 15400 | 15400 | 15390 | 124 |
| 309 | 20230926 | 135200 | 2081677250 | 15400 | 15340 | 15400 | 15340 | 2132 |
| 310 | 20230926 | 135100 | 2048869450 | 15390 | 15360 | 15390 | 15350 | 717 |
| 311 | 20230926 | 135000 | 2037862480 | 15380 | 15380 | 15380 | 15360 | 88 |
| 312 | 20230926 | 134900 | 2036509650 | 15390 | 15390 | 15390 | 15370 | 157 |
| 313 | 20230926 | 134800 | 2034094070 | 15370 | 15380 | 15390 | 15370 | 534 |
| 314 | 20230926 | 134700 | 2025877790 | 15390 | 15390 | 15390 | 15380 | 165 |
| 315 | 20230926 | 134600 | 2023338610 | 15390 | 15370 | 15400 | 15370 | 555 |
| 316 | 20230926 | 134500 | 2014807180 | 15440 | 15430 | 15440 | 15370 | 564 |
| 317 | 20230926 | 134400 | 2006107380 | 15430 | 15420 | 15430 | 15420 | 60 |
| 318 | 20230926 | 134300 | 2005182120 | 15420 | 15420 | 15420 | 15420 | 6 |
| 319 | 20230926 | 134200 | 2005089600 | 15410 | 15410 | 15410 | 15400 | 155 |
| 320 | 20230926 | 134100 | 2002701150 | 15410 | 15430 | 15430 | 15350 | 3566 |
| 321 | 20230926 | 134000 | 1947847250 | 15440 | 15430 | 15440 | 15430 | 54 |
| 322 | 20230926 | 133900 | 1947013940 | 15440 | 15430 | 15440 | 15420 | 98 |
| 323 | 20230926 | 133800 | 1945501300 | 15440 | 15430 | 15440 | 15420 | 276 |
| 324 | 20230926 | 133700 | 1941244920 | 15420 | 15420 | 15430 | 15420 | 404 |
| 325 | 20230926 | 133600 | 1935013740 | 15430 | 15420 | 15430 | 15420 | 73 |
| 326 | 20230926 | 133500 | 1933887450 | 15420 | 15420 | 15440 | 15420 | 222 |
| 327 | 20230926 | 133400 | 1930462070 | 15420 | 15420 | 15430 | 15420 | 331 |
| 328 | 20230926 | 133300 | 1925358010 | 15420 | 15420 | 15420 | 15420 | 54 |
| 329 | 20230926 | 133200 | 1924525330 | 15420 | 15420 | 15420 | 15410 | 118 |
| 330 | 20230926 | 133100 | 1922706770 | 15420 | 15420 | 15420 | 15410 | 358 |
| 331 | 20230926 | 133000 | 1917187710 | 15420 | 15420 | 15420 | 15420 | 28 |
| 332 | 20230926 | 132900 | 1916755950 | 15420 | 15420 | 15420 | 15420 | 14 |
| 333 | 20230926 | 132800 | 1916540070 | 15420 | 15420 | 15420 | 15410 | 191 |
| 334 | 20230926 | 132700 | 1913595460 | 15420 | 15450 | 15450 | 15410 | 3150 |
| 335 | 20230926 | 132600 | 1865008430 | 15440 | 15450 | 15450 | 15440 | 307 |
| 336 | 20230926 | 132500 | 1860266970 | 15470 | 15480 | 15480 | 15460 | 406 |
| 337 | 20230926 | 132400 | 1853989910 | 15480 | 15470 | 15480 | 15470 | 225 |
| 338 | 20230926 | 132300 | 1850507870 | 15470 | 15460 | 15470 | 15460 | 779 |
| 339 | 20230926 | 132200 | 1838464290 | 15460 | 15460 | 15460 | 15460 | 39 |
| 340 | 20230926 | 132100 | 1837861350 | 15460 | 15450 | 15460 | 15450 | 128 |
| 341 | 20230926 | 132000 | 1835883230 | 15450 | 15460 | 15460 | 15450 | 160 |
| 342 | 20230926 | 131900 | 1833411140 | 15460 | 15470 | 15470 | 15450 | 72 |
| 343 | 20230926 | 131800 | 1832297500 | 15470 | 15460 | 15470 | 15450 | 91 |
| 344 | 20230926 | 131700 | 1830890670 | 15450 | 15450 | 15460 | 15450 | 258 |
| 345 | 20230926 | 131600 | 1826904090 | 15460 | 15470 | 15480 | 15460 | 88 |
| 346 | 20230926 | 131500 | 1825542630 | 15480 | 15480 | 15480 | 15480 | 55 |
| 347 | 20230926 | 131400 | 1824691230 | 15480 | 15480 | 15480 | 15480 | 138 |
| 348 | 20230926 | 131300 | 1822554990 | 15470 | 15470 | 15470 | 15470 | 73 |
| 349 | 20230926 | 131200 | 1821425680 | 15470 | 15470 | 15470 | 15470 | 51 |
| 350 | 20230926 | 131100 | 1820636710 | 15460 | 15460 | 15470 | 15440 | 25 |
| 351 | 20230926 | 131000 | 1820250580 | 15460 | 15440 | 15460 | 15440 | 249 |
| 352 | 20230926 | 130900 | 1816403580 | 15440 | 15470 | 15470 | 15440 | 464 |
| 353 | 20230926 | 130800 | 1809238710 | 15440 | 15470 | 15480 | 15440 | 710 |
| 354 | 20230926 | 130700 | 1798271340 | 15490 | 15510 | 15510 | 15480 | 250 |
| 355 | 20230926 | 130600 | 1794395650 | 15470 | 15500 | 15500 | 15470 | 429 |
| 356 | 20230926 | 130500 | 1787751100 | 15500 | 15500 | 15520 | 15500 | 150 |
| 357 | 20230926 | 130400 | 1785425240 | 15500 | 15500 | 15500 | 15500 | 61 |
| 358 | 20230926 | 130300 | 1784479740 | 15500 | 15530 | 15530 | 15500 | 1241 |
| 359 | 20230926 | 130200 | 1765232250 | 15520 | 15530 | 15530 | 15520 | 280 |
| 360 | 20230926 | 130100 | 1760886630 | 15520 | 15530 | 15530 | 15520 | 106 |
| 361 | 20230926 | 130000 | 1759240970 | 15530 | 15520 | 15530 | 15520 | 143 |
| 362 | 20230926 | 125900 | 1757020360 | 15510 | 15530 | 15530 | 15510 | 366 |
| 363 | 20230926 | 125800 | 1751343520 | 15520 | 15520 | 15530 | 15520 | 59 |
| 364 | 20230926 | 125700 | 1750427470 | 15530 | 15510 | 15530 | 15510 | 84 |
| 365 | 20230926 | 125600 | 1749124500 | 15520 | 15520 | 15530 | 15520 | 126 |
| 366 | 20230926 | 125500 | 1747168780 | 15510 | 15520 | 15520 | 15510 | 74 |
| 367 | 20230926 | 125400 | 1746020350 | 15520 | 15520 | 15520 | 15520 | 15 |
| 368 | 20230926 | 125300 | 1745787550 | 15520 | 15520 | 15520 | 15520 | 74 |
| 369 | 20230926 | 125200 | 1744639070 | 15510 | 15510 | 15510 | 15510 | 163 |
| 370 | 20230926 | 125100 | 1742110940 | 15510 | 15480 | 15510 | 15480 | 315 |
| 371 | 20230926 | 125000 | 1737233660 | 15500 | 15500 | 15500 | 15490 | 393 |
| 372 | 20230926 | 124900 | 1731143990 | 15510 | 15510 | 15510 | 15510 | 150 |
| 373 | 20230926 | 124800 | 1728817490 | 15500 | 15500 | 15510 | 15500 | 45 |
| 374 | 20230926 | 124700 | 1728119920 | 15510 | 15510 | 15510 | 15510 | 14 |
| 375 | 20230926 | 124600 | 1727902780 | 15520 | 15520 | 15520 | 15510 | 188 |
| 376 | 20230926 | 124500 | 1724985660 | 15520 | 15500 | 15520 | 15500 | 228 |
| 377 | 20230926 | 124400 | 1721451280 | 15500 | 15490 | 15500 | 15490 | 37 |
| 378 | 20230926 | 124300 | 1720878050 | 15490 | 15490 | 15490 | 15450 | 528 |
| 379 | 20230926 | 124200 | 1712710600 | 15500 | 15500 | 15510 | 15500 | 165 |
| 380 | 20230926 | 124100 | 1710152450 | 15490 | 15490 | 15490 | 15490 | 63 |
| 381 | 20230926 | 124000 | 1709176580 | 15490 | 15500 | 15500 | 15490 | 210 |
| 382 | 20230926 | 123900 | 1705923550 | 15510 | 15490 | 15510 | 15490 | 379 |
| 383 | 20230926 | 123800 | 1700052060 | 15510 | 15500 | 15510 | 15500 | 193 |
| 384 | 20230926 | 123700 | 1697060540 | 15500 | 15500 | 15510 | 15500 | 403 |
| 385 | 20230926 | 123600 | 1690811070 | 15490 | 15510 | 15510 | 15490 | 208 |
| 386 | 20230926 | 123500 | 1687588260 | 15500 | 15490 | 15500 | 15490 | 241 |
| 387 | 20230926 | 123400 | 1683854000 | 15480 | 15510 | 15520 | 15480 | 1529 |
| 388 | 20230926 | 123300 | 1660156560 | 15520 | 15520 | 15520 | 15520 | 6 |
| 389 | 20230926 | 123200 | 1660063440 | 15520 | 15520 | 15520 | 15510 | 158 |
| 390 | 20230926 | 123100 | 1657611580 | 15520 | 15510 | 15520 | 15510 | 57 |
| 391 | 20230926 | 123000 | 1656727490 | 15510 | 15510 | 15510 | 15510 | 50 |
| 392 | 20230926 | 122900 | 1655951990 | 15510 | 15510 | 15510 | 15510 | 64 |
| 393 | 20230926 | 122800 | 1654959350 | 15510 | 15500 | 15510 | 15500 | 185 |
| 394 | 20230926 | 122700 | 1652090510 | 15510 | 15520 | 15520 | 15500 | 28 |
| 395 | 20230926 | 122600 | 1651656090 | 15520 | 15520 | 15520 | 15520 | 9 |
| 396 | 20230926 | 122500 | 1651516410 | 15520 | 15510 | 15520 | 15510 | 80 |
| 397 | 20230926 | 122400 | 1650275210 | 15510 | 15500 | 15510 | 15500 | 171 |
| 398 | 20230926 | 122300 | 1647624660 | 15500 | 15510 | 15510 | 15500 | 47 |
| 399 | 20230926 | 122200 | 1646895720 | 15510 | 15520 | 15520 | 15500 | 52 |
| 400 | 20230926 | 122100 | 1646089200 | 15510 | 15530 | 15540 | 15510 | 162 |
| 401 | 20230926 | 122000 | 1643574910 | 15520 | 15530 | 15530 | 15520 | 592 |
| 402 | 20230926 | 121900 | 1634381380 | 15530 | 15530 | 15530 | 15530 | 5 |
| 403 | 20230926 | 121800 | 1634303730 | 15530 | 15520 | 15530 | 15520 | 47 |
| 404 | 20230926 | 121700 | 1633573870 | 15530 | 15480 | 15530 | 15480 | 279 |
| 405 | 20230926 | 121600 | 1629241050 | 15530 | 15510 | 15540 | 15460 | 768 |
| 406 | 20230926 | 121500 | 1617340470 | 15520 | 15520 | 15520 | 15520 | 36 |
| 407 | 20230926 | 121400 | 1616781750 | 15520 | 15510 | 15520 | 15510 | 38 |
| 408 | 20230926 | 121300 | 1616192270 | 15510 | 15500 | 15510 | 15500 | 1209 |
| 409 | 20230926 | 121200 | 1597451260 | 15500 | 15500 | 15500 | 15500 | 6 |
| 410 | 20230926 | 121100 | 1597358260 | 15500 | 15500 | 15500 | 15490 | 151 |
| 411 | 20230926 | 121000 | 1595018230 | 15500 | 15490 | 15500 | 15490 | 329 |
| 412 | 20230926 | 120900 | 1589919060 | 15490 | 15490 | 15490 | 15490 | 42 |
| 413 | 20230926 | 120800 | 1589268480 | 15470 | 15480 | 15480 | 15470 | 61 |
| 414 | 20230926 | 120700 | 1588324660 | 15490 | 15480 | 15490 | 15470 | 225 |
| 415 | 20230926 | 120600 | 1584841650 | 15480 | 15470 | 15480 | 15470 | 69 |
| 416 | 20230926 | 120500 | 1583774200 | 15470 | 15480 | 15480 | 15470 | 100 |
| 417 | 20230926 | 120400 | 1582227100 | 15480 | 15480 | 15480 | 15470 | 191 |
| 418 | 20230926 | 120300 | 1579271820 | 15480 | 15490 | 15500 | 15480 | 477 |
| 419 | 20230926 | 120200 | 1571885780 | 15490 | 15470 | 15490 | 15470 | 18 |
| 420 | 20230926 | 120100 | 1571607100 | 15470 | 15490 | 15490 | 15470 | 239 |
| 421 | 20230926 | 120000 | 1567907340 | 15490 | 15490 | 15500 | 15480 | 184 |
| 422 | 20230926 | 115900 | 1565057840 | 15490 | 15490 | 15490 | 15480 | 268 |
| 423 | 20230926 | 115800 | 1560906620 | 15510 | 15500 | 15510 | 15500 | 20 |
| 424 | 20230926 | 115700 | 1560596550 | 15510 | 15510 | 15520 | 15500 | 256 |
| 425 | 20230926 | 115600 | 1556627950 | 15510 | 15520 | 15530 | 15510 | 203 |
| 426 | 20230926 | 115500 | 1553476610 | 15520 | 15510 | 15520 | 15510 | 59 |
| 427 | 20230926 | 115400 | 1552561330 | 15500 | 15510 | 15510 | 15500 | 86 |
| 428 | 20230926 | 115300 | 1551228210 | 15520 | 15520 | 15530 | 15520 | 195 |
| 429 | 20230926 | 115200 | 1548200970 | 15500 | 15490 | 15520 | 15490 | 26 |
| 430 | 20230926 | 115100 | 1547798020 | 15510 | 15490 | 15510 | 15480 | 114 |
| 431 | 20230926 | 115000 | 1546031940 | 15490 | 15490 | 15500 | 15490 | 218 |
| 432 | 20230926 | 114900 | 1542654690 | 15490 | 15490 | 15490 | 15480 | 86 |
| 433 | 20230926 | 114800 | 1541322560 | 15480 | 15450 | 15490 | 15450 | 164 |
| 434 | 20230926 | 114700 | 1538786890 | 15490 | 15510 | 15530 | 15490 | 314 |
| 435 | 20230926 | 114600 | 1533918610 | 15530 | 15540 | 15540 | 15490 | 156 |
| 436 | 20230926 | 114500 | 1531499030 | 15540 | 15530 | 15540 | 15460 | 1408 |
| 437 | 20230926 | 114400 | 1509658020 | 15540 | 15540 | 15540 | 15540 | 25 |
| 438 | 20230926 | 114300 | 1509269520 | 15550 | 15540 | 15550 | 15540 | 193 |
| 439 | 20230926 | 114200 | 1506269320 | 15540 | 15540 | 15540 | 15540 | 767 |
| 440 | 20230926 | 114100 | 1494350140 | 15540 | 15520 | 15540 | 15520 | 137 |
| 441 | 20230926 | 114000 | 1492221830 | 15530 | 15530 | 15530 | 15520 | 57 |
| 442 | 20230926 | 113900 | 1491337050 | 15530 | 15540 | 15540 | 15520 | 163 |
| 443 | 20230926 | 113800 | 1488805350 | 15510 | 15500 | 15540 | 15500 | 118 |
| 444 | 20230926 | 113700 | 1486976180 | 15490 | 15540 | 15540 | 15490 | 275 |
| 445 | 20230926 | 113600 | 1482705780 | 15540 | 15520 | 15540 | 15520 | 251 |
| 446 | 20230926 | 113500 | 1478807090 | 15530 | 15480 | 15530 | 15480 | 462 |
| 447 | 20230926 | 113400 | 1471641160 | 15480 | 15460 | 15480 | 15460 | 70 |
| 448 | 20230926 | 113300 | 1470558340 | 15470 | 15470 | 15470 | 15470 | 117 |
| 449 | 20230926 | 113200 | 1468748350 | 15470 | 15470 | 15470 | 15470 | 125 |
| 450 | 20230926 | 113100 | 1466814600 | 15470 | 15460 | 15470 | 15460 | 117 |
| 451 | 20230926 | 113000 | 1465005750 | 15460 | 15490 | 15490 | 15460 | 455 |
| 452 | 20230926 | 112900 | 1457961620 | 15500 | 15500 | 15500 | 15500 | 154 |
| 453 | 20230926 | 112800 | 1455574620 | 15500 | 15500 | 15510 | 15500 | 353 |
| 454 | 20230926 | 112700 | 1450102500 | 15500 | 15510 | 15510 | 15500 | 416 |
| 455 | 20230926 | 112600 | 1443652980 | 15510 | 15530 | 15530 | 15510 | 55 |
| 456 | 20230926 | 112500 | 1442799740 | 15540 | 15530 | 15540 | 15530 | 101 |
| 457 | 20230926 | 112400 | 1441230690 | 15540 | 15530 | 15540 | 15530 | 223 |
| 458 | 20230926 | 112300 | 1437765390 | 15520 | 15540 | 15540 | 15520 | 20 |
| 459 | 20230926 | 112200 | 1437454790 | 15540 | 15540 | 15550 | 15530 | 402 |
| 460 | 20230926 | 112100 | 1431207530 | 15540 | 15540 | 15550 | 15500 | 1432 |
| 461 | 20230926 | 112000 | 1408974710 | 15540 | 15540 | 15540 | 15530 | 148 |
| 462 | 20230926 | 111900 | 1406674850 | 15530 | 15530 | 15540 | 15530 | 326 |
| 463 | 20230926 | 111800 | 1401609530 | 15540 | 15520 | 15540 | 15520 | 160 |
| 464 | 20230926 | 111700 | 1399125150 | 15530 | 15530 | 15540 | 15530 | 512 |
| 465 | 20230926 | 111600 | 1391172270 | 15530 | 15490 | 15530 | 15490 | 1811 |
| 466 | 20230926 | 111500 | 1363098450 | 15500 | 15500 | 15500 | 15490 | 100 |
| 467 | 20230926 | 111400 | 1361548750 | 15500 | 15500 | 15500 | 15490 | 142 |
| 468 | 20230926 | 111300 | 1359347840 | 15500 | 15480 | 15500 | 15480 | 296 |
| 469 | 20230926 | 111200 | 1354762830 | 15490 | 15490 | 15490 | 15480 | 1211 |
| 470 | 20230926 | 111100 | 1336004530 | 15490 | 15480 | 15490 | 15480 | 704 |
| 471 | 20230926 | 111000 | 1325106080 | 15480 | 15490 | 15490 | 15480 | 46 |
| 472 | 20230926 | 110900 | 1324393710 | 15480 | 15480 | 15480 | 15470 | 169 |
| 473 | 20230926 | 110800 | 1321777620 | 15470 | 15470 | 15480 | 15460 | 83 |
| 474 | 20230926 | 110700 | 1320493620 | 15470 | 15450 | 15470 | 15450 | 57 |
| 475 | 20230926 | 110600 | 1319612410 | 15450 | 15460 | 15460 | 15440 | 277 |
| 476 | 20230926 | 110500 | 1315332290 | 15450 | 15450 | 15450 | 15450 | 132 |
| 477 | 20230926 | 110400 | 1313292890 | 15460 | 15450 | 15460 | 15450 | 140 |
| 478 | 20230926 | 110300 | 1311129020 | 15450 | 15450 | 15450 | 15440 | 74 |
| 479 | 20230926 | 110200 | 1309985810 | 15450 | 15450 | 15450 | 15450 | 8 |
| 480 | 20230926 | 110100 | 1309862210 | 15440 | 15440 | 15450 | 15440 | 253 |
| 481 | 20230926 | 110000 | 1305955420 | 15450 | 15440 | 15450 | 15440 | 89 |
| 482 | 20230926 | 105900 | 1304580780 | 15440 | 15440 | 15440 | 15430 | 253 |
| 483 | 20230926 | 105800 | 1300674550 | 15450 | 15450 | 15450 | 15450 | 15 |
| 484 | 20230926 | 105700 | 1300442800 | 15440 | 15440 | 15440 | 15420 | 78 |
| 485 | 20230926 | 105600 | 1299238610 | 15440 | 15430 | 15440 | 15410 | 1263 |
| 486 | 20230926 | 105500 | 1279766260 | 15450 | 15440 | 15450 | 15440 | 15 |
| 487 | 20230926 | 105400 | 1279534610 | 15450 | 15440 | 15450 | 15430 | 221 |
| 488 | 20230926 | 105300 | 1276122590 | 15450 | 15450 | 15460 | 15440 | 167 |
| 489 | 20230926 | 105200 | 1273541520 | 15440 | 15430 | 15440 | 15430 | 215 |
| 490 | 20230926 | 105100 | 1270223010 | 15450 | 15450 | 15450 | 15450 | 38 |
| 491 | 20230926 | 105000 | 1269635910 | 15450 | 15410 | 15450 | 15410 | 225 |
| 492 | 20230926 | 104900 | 1266163000 | 15410 | 15400 | 15410 | 15400 | 156 |
| 493 | 20230926 | 104800 | 1263760480 | 15390 | 15440 | 15450 | 15390 | 615 |
| 494 | 20230926 | 104700 | 1254284170 | 15450 | 15440 | 15450 | 15440 | 128 |
| 495 | 20230926 | 104600 | 1252307350 | 15440 | 15410 | 15450 | 15410 | 342 |
| 496 | 20230926 | 104500 | 1247025570 | 15400 | 15380 | 15400 | 15380 | 77 |
| 497 | 20230926 | 104400 | 1245840210 | 15390 | 15390 | 15390 | 15380 | 355 |
| 498 | 20230926 | 104300 | 1240378400 | 15400 | 15490 | 15490 | 15400 | 377 |
| 499 | 20230926 | 104200 | 1234551320 | 15490 | 15490 | 15540 | 15490 | 378 |
| 500 | 20230926 | 104100 | 1228690640 | 15480 | 15550 | 15550 | 15480 | 686 |
| 501 | 20230926 | 104000 | 1218034390 | 15550 | 15550 | 15560 | 15550 | 324 |
| 502 | 20230926 | 103900 | 1212994800 | 15550 | 15500 | 15550 | 15500 | 2512 |
| 503 | 20230926 | 103800 | 1174017980 | 15480 | 15470 | 15500 | 15470 | 1626 |
| 504 | 20230926 | 103700 | 1148838820 | 15480 | 15490 | 15490 | 15470 | 1510 |
| 505 | 20230926 | 103600 | 1125462490 | 15490 | 15480 | 15490 | 15470 | 818 |
| 506 | 20230926 | 103500 | 1112797850 | 15480 | 15420 | 15480 | 15420 | 2486 |
| 507 | 20230926 | 103400 | 1074399310 | 15410 | 15430 | 15440 | 15410 | 768 |
| 508 | 20230926 | 103300 | 1062549430 | 15430 | 15440 | 15440 | 15430 | 100 |
| 509 | 20230926 | 103200 | 1061005460 | 15430 | 15390 | 15430 | 15390 | 1496 |
| 510 | 20230926 | 103100 | 1037949990 | 15390 | 15330 | 15390 | 15330 | 1761 |
| 511 | 20230926 | 103000 | 1010900500 | 15330 | 15340 | 15350 | 15330 | 1111 |
| 512 | 20230926 | 102900 | 993857570 | 15330 | 15300 | 15330 | 15300 | 1284 |
| 513 | 20230926 | 102800 | 974206880 | 15300 | 15300 | 15300 | 15290 | 142 |
| 514 | 20230926 | 102700 | 972034570 | 15290 | 15290 | 15300 | 15280 | 275 |
| 515 | 20230926 | 102600 | 967828870 | 15290 | 15240 | 15290 | 15240 | 134 |
| 516 | 20230926 | 102500 | 965785520 | 15300 | 15260 | 15300 | 15240 | 98 |
| 517 | 20230926 | 102400 | 964289610 | 15300 | 15300 | 15300 | 15250 | 526 |
| 518 | 20230926 | 102300 | 956246470 | 15310 | 15330 | 15330 | 15310 | 545 |
| 519 | 20230926 | 102200 | 947902370 | 15330 | 15320 | 15330 | 15310 | 273 |
| 520 | 20230926 | 102100 | 943720360 | 15320 | 15330 | 15340 | 15320 | 421 |
| 521 | 20230926 | 102000 | 937268270 | 15330 | 15320 | 15330 | 15320 | 90 |
| 522 | 20230926 | 101900 | 935888920 | 15320 | 15330 | 15330 | 15320 | 61 |
| 523 | 20230926 | 101800 | 934953920 | 15330 | 15320 | 15330 | 15320 | 138 |
| 524 | 20230926 | 101700 | 932838970 | 15330 | 15330 | 15330 | 15330 | 220 |
| 525 | 20230926 | 101600 | 929466370 | 15330 | 15330 | 15330 | 15320 | 228 |
| 526 | 20230926 | 101500 | 925973340 | 15330 | 15320 | 15330 | 15320 | 1054 |
| 527 | 20230926 | 101400 | 909824990 | 15310 | 15320 | 15320 | 15310 | 270 |
| 528 | 20230926 | 101300 | 905689460 | 15320 | 15310 | 15320 | 15310 | 11 |
| 529 | 20230926 | 101200 | 905520950 | 15310 | 15320 | 15320 | 15310 | 209 |
| 530 | 20230926 | 101100 | 902320510 | 15320 | 15310 | 15320 | 15310 | 80 |
| 531 | 20230926 | 101000 | 901095500 | 15310 | 15310 | 15310 | 15300 | 298 |
| 532 | 20230926 | 100900 | 896533430 | 15310 | 15320 | 15330 | 15310 | 236 |
| 533 | 20230926 | 100800 | 892920020 | 15320 | 15320 | 15330 | 15300 | 162 |
| 534 | 20230926 | 100700 | 890438910 | 15310 | 15300 | 15310 | 15290 | 387 |
| 535 | 20230926 | 100600 | 884520290 | 15290 | 15270 | 15290 | 15270 | 1054 |
| 536 | 20230926 | 100500 | 868416600 | 15270 | 15280 | 15280 | 15260 | 265 |
| 537 | 20230926 | 100400 | 864370370 | 15280 | 15280 | 15280 | 15280 | 7 |
| 538 | 20230926 | 100300 | 864263410 | 15280 | 15270 | 15280 | 15270 | 345 |
| 539 | 20230926 | 100200 | 858993430 | 15270 | 15280 | 15280 | 15270 | 41 |
| 540 | 20230926 | 100100 | 858367240 | 15280 | 15280 | 15280 | 15260 | 179 |
| 541 | 20230926 | 100000 | 855633570 | 15280 | 15260 | 15280 | 15260 | 164 |
| 542 | 20230926 | 095900 | 853129690 | 15260 | 15250 | 15280 | 15250 | 160 |
| 543 | 20230926 | 095800 | 850689440 | 15260 | 15280 | 15280 | 15260 | 102 |
| 544 | 20230926 | 095700 | 849132880 | 15290 | 15310 | 15310 | 15240 | 289 |
| 545 | 20230926 | 095600 | 844711540 | 15320 | 15230 | 15320 | 15230 | 435 |
| 546 | 20230926 | 095500 | 838061300 | 15220 | 15260 | 15300 | 15220 | 70 |
| 547 | 20230926 | 095400 | 836994260 | 15260 | 15260 | 15260 | 15250 | 122 |
| 548 | 20230926 | 095300 | 835132630 | 15260 | 15220 | 15260 | 15200 | 1148 |
| 549 | 20230926 | 095200 | 817655620 | 15220 | 15260 | 15260 | 15220 | 650 |
| 550 | 20230926 | 095100 | 807745820 | 15260 | 15280 | 15280 | 15250 | 434 |
| 551 | 20230926 | 095000 | 801122210 | 15280 | 15280 | 15290 | 15270 | 214 |
| 552 | 20230926 | 094900 | 797851560 | 15280 | 15280 | 15290 | 15260 | 328 |
| 553 | 20230926 | 094800 | 792838420 | 15290 | 15300 | 15300 | 15290 | 20 |
| 554 | 20230926 | 094700 | 792532450 | 15300 | 15300 | 15310 | 15290 | 362 |
| 555 | 20230926 | 094600 | 786993820 | 15300 | 15280 | 15300 | 15260 | 720 |
| 556 | 20230926 | 094500 | 775988250 | 15280 | 15260 | 15280 | 15260 | 183 |
| 557 | 20230926 | 094400 | 773195390 | 15260 | 15260 | 15280 | 15260 | 548 |
| 558 | 20230926 | 094300 | 764832330 | 15260 | 15270 | 15270 | 15250 | 126 |
| 559 | 20230926 | 094200 | 762909640 | 15270 | 15270 | 15270 | 15200 | 728 |
| 560 | 20230926 | 094100 | 751811080 | 15270 | 15240 | 15270 | 15230 | 437 |
| 561 | 20230926 | 094000 | 745149700 | 15240 | 15200 | 15240 | 15190 | 671 |
| 562 | 20230926 | 093900 | 734940340 | 15200 | 15240 | 15240 | 15200 | 535 |
| 563 | 20230926 | 093800 | 726800310 | 15210 | 15210 | 15240 | 15200 | 257 |
| 564 | 20230926 | 093700 | 722890310 | 15220 | 15240 | 15250 | 15200 | 423 |
| 565 | 20230926 | 093600 | 716450680 | 15240 | 15340 | 15340 | 15240 | 401 |
| 566 | 20230926 | 093500 | 710320020 | 15340 | 15280 | 15340 | 15280 | 363 |
| 567 | 20230926 | 093400 | 704761940 | 15280 | 15290 | 15290 | 15270 | 108 |
| 568 | 20230926 | 093300 | 703110960 | 15310 | 15250 | 15310 | 15200 | 1333 |
| 569 | 20230926 | 093200 | 682796240 | 15250 | 15310 | 15310 | 15250 | 664 |
| 570 | 20230926 | 093100 | 672651710 | 15300 | 15340 | 15340 | 15280 | 817 |
| 571 | 20230926 | 093000 | 660155110 | 15350 | 15300 | 15350 | 15290 | 100 |
| 572 | 20230926 | 092900 | 658623360 | 15300 | 15270 | 15300 | 15270 | 76 |
| 573 | 20230926 | 092800 | 657461610 | 15270 | 15270 | 15360 | 15240 | 1052 |
| 574 | 20230926 | 092700 | 641400180 | 15270 | 15340 | 15340 | 15270 | 261 |
| 575 | 20230926 | 092600 | 637406560 | 15350 | 15350 | 15370 | 15330 | 907 |
| 576 | 20230926 | 092500 | 623496160 | 15350 | 15350 | 15370 | 15350 | 182 |
| 577 | 20230926 | 092400 | 620701650 | 15370 | 15370 | 15380 | 15340 | 26 |
| 578 | 20230926 | 092300 | 620302640 | 15340 | 15430 | 15430 | 15340 | 604 |
| 579 | 20230926 | 092200 | 610997380 | 15430 | 15430 | 15440 | 15430 | 470 |
| 580 | 20230926 | 092100 | 603745190 | 15420 | 15330 | 15420 | 15330 | 4395 |
| 581 | 20230926 | 092000 | 536150640 | 15300 | 15320 | 15340 | 15300 | 731 |
| 582 | 20230926 | 091900 | 524964300 | 15320 | 15340 | 15340 | 15310 | 143 |
| 583 | 20230926 | 091800 | 522773290 | 15340 | 15350 | 15370 | 15340 | 358 |
| 584 | 20230926 | 091700 | 517279230 | 15360 | 15320 | 15370 | 15300 | 1302 |
| 585 | 20230926 | 091600 | 497344450 | 15310 | 15310 | 15310 | 15300 | 979 |
| 586 | 20230926 | 091500 | 482360910 | 15320 | 15370 | 15370 | 15320 | 1035 |
| 587 | 20230926 | 091400 | 466482660 | 15370 | 15390 | 15410 | 15370 | 844 |
| 588 | 20230926 | 091300 | 453490510 | 15390 | 15370 | 15400 | 15370 | 496 |
| 589 | 20230926 | 091200 | 445858130 | 15360 | 15310 | 15370 | 15310 | 407 |
| 590 | 20230926 | 091100 | 439617850 | 15320 | 15430 | 15430 | 15280 | 2432 |
| 591 | 20230926 | 091000 | 402413660 | 15430 | 15320 | 15430 | 15320 | 1113 |
| 592 | 20230926 | 090900 | 385313640 | 15280 | 15320 | 15330 | 15280 | 140 |
| 593 | 20230926 | 090800 | 383170710 | 15340 | 15270 | 15350 | 15210 | 1398 |
| 594 | 20230926 | 090700 | 361816540 | 15270 | 15320 | 15330 | 15270 | 1957 |
| 595 | 20230926 | 090600 | 331869050 | 15290 | 15400 | 15400 | 15290 | 2128 |
| 596 | 20230926 | 090500 | 299178650 | 15440 | 15420 | 15460 | 15420 | 1715 |
| 597 | 20230926 | 090400 | 272698920 | 15430 | 15420 | 15450 | 15400 | 2531 |
| 598 | 20230926 | 090300 | 233629500 | 15400 | 15410 | 15450 | 15360 | 1359 |
| 599 | 20230926 | 090200 | 212688470 | 15410 | 15290 | 15410 | 15270 | 8393 |
| 600 | 20230926 | 090100 | 83877640 | 15300 | 15190 | 15310 | 15190 | 838 |
| 601 | 20230926 | 090000 | 71091830 | 15290 | 15140 | 15290 | 15140 | 4693 |