30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 3 | 20230918 | 183000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20230918 | 182900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20230918 | 182800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20230918 | 182700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20230918 | 182600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20230918 | 182500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20230918 | 182400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20230918 | 182300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20230918 | 182200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20230918 | 182100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20230918 | 182000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20230918 | 181900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20230918 | 181800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20230918 | 181700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20230918 | 181600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20230918 | 181500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20230918 | 181400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20230918 | 181300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20230918 | 181200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20230918 | 181100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20230918 | 181000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20230918 | 180900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20230918 | 180800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20230918 | 180700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20230918 | 180600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20230918 | 180500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20230918 | 180400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20230918 | 180300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20230918 | 180200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20230918 | 180100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 33 | 20230918 | 180000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20230918 | 175900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20230918 | 175800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20230918 | 175700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20230918 | 175600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20230918 | 175500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20230918 | 175400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20230918 | 175300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20230918 | 175200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20230918 | 175100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20230918 | 175000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20230918 | 174900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20230918 | 174800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20230918 | 174700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20230918 | 174600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20230918 | 174500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20230918 | 174400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20230918 | 174300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20230918 | 174200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20230918 | 174100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20230918 | 174000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20230918 | 173900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20230918 | 173800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20230918 | 173700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20230918 | 173600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20230918 | 173500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20230918 | 173400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20230918 | 173300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20230918 | 173200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20230918 | 173100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 63 | 20230918 | 173000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20230918 | 172900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20230918 | 172800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20230918 | 172700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20230918 | 172600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20230918 | 172500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20230918 | 172400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20230918 | 172300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20230918 | 172200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20230918 | 172100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20230918 | 172000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20230918 | 171900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20230918 | 171800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20230918 | 171700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20230918 | 171600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20230918 | 171500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20230918 | 171400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20230918 | 171300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20230918 | 171200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20230918 | 171100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20230918 | 171000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20230918 | 170900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20230918 | 170800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20230918 | 170700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20230918 | 170600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20230918 | 170500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20230918 | 170400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20230918 | 170300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20230918 | 170200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20230918 | 170100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 93 | 20230918 | 170000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20230918 | 165900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20230918 | 165800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20230918 | 165700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20230918 | 165600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20230918 | 165500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20230918 | 165400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20230918 | 165300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20230918 | 165200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20230918 | 165100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20230918 | 165000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20230918 | 164900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20230918 | 164800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20230918 | 164700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20230918 | 164600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20230918 | 164500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20230918 | 164400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20230918 | 164300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20230918 | 164200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20230918 | 164100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20230918 | 164000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20230918 | 163900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20230918 | 163800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20230918 | 163700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20230918 | 163600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20230918 | 163500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20230918 | 163400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20230918 | 163300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20230918 | 163200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20230918 | 163100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 123 | 20230918 | 163000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20230918 | 162900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20230918 | 162800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20230918 | 162700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20230918 | 162600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20230918 | 162500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20230918 | 162400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20230918 | 162300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20230918 | 162200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20230918 | 162100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20230918 | 162000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20230918 | 161900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20230918 | 161800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20230918 | 161700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20230918 | 161600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20230918 | 161500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20230918 | 161400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20230918 | 161300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20230918 | 161200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20230918 | 161100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20230918 | 161000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20230918 | 160900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20230918 | 160800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20230918 | 160700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20230918 | 160600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20230918 | 160500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20230918 | 160400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20230918 | 160300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20230918 | 160200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20230918 | 160100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 153 | 20230918 | 160000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20230918 | 155900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20230918 | 155800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20230918 | 155700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20230918 | 155600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20230918 | 155500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20230918 | 155400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20230918 | 155300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20230918 | 155200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20230918 | 155100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20230918 | 155000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20230918 | 154900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20230918 | 154800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20230918 | 154700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20230918 | 154600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20230918 | 154500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20230918 | 154400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20230918 | 154300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20230918 | 154200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20230918 | 154100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20230918 | 154000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20230918 | 153900 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20230918 | 153800 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20230918 | 153700 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20230918 | 153600 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20230918 | 153500 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20230918 | 153400 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20230918 | 153300 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20230918 | 153200 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20230918 | 153100 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 183 | 20230918 | 153000 | 2410061820 | 19800 | 19800 | 19800 | 19800 | 1488 |
| 184 | 20230918 | 152900 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 185 | 20230918 | 152800 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 186 | 20230918 | 152700 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 187 | 20230918 | 152600 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 188 | 20230918 | 152500 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 189 | 20230918 | 152400 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 190 | 20230918 | 152300 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 191 | 20230918 | 152200 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 192 | 20230918 | 152100 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 193 | 20230918 | 152000 | 2380599420 | 19660 | 19660 | 19660 | 19660 | 0 |
| 194 | 20230918 | 151900 | 2380599420 | 19660 | 19660 | 19670 | 19660 | 192 |
| 195 | 20230918 | 151800 | 2376824680 | 19660 | 19660 | 19660 | 19560 | 1237 |
| 196 | 20230918 | 151700 | 2352603630 | 19660 | 19790 | 19790 | 19570 | 1960 |
| 197 | 20230918 | 151600 | 2314058690 | 19790 | 19840 | 19870 | 19790 | 1282 |
| 198 | 20230918 | 151500 | 2288633470 | 19840 | 19870 | 19870 | 19840 | 1402 |
| 199 | 20230918 | 151400 | 2260782210 | 19870 | 19810 | 19880 | 19810 | 463 |
| 200 | 20230918 | 151300 | 2251582990 | 19800 | 19870 | 19870 | 19800 | 1073 |
| 201 | 20230918 | 151200 | 2230294080 | 19870 | 19880 | 19900 | 19820 | 983 |
| 202 | 20230918 | 151100 | 2210743920 | 19880 | 19790 | 19890 | 19790 | 866 |
| 203 | 20230918 | 151000 | 2193524240 | 19880 | 19750 | 19880 | 19750 | 964 |
| 204 | 20230918 | 150900 | 2174418120 | 19770 | 19830 | 19830 | 19770 | 837 |
| 205 | 20230918 | 150800 | 2157863210 | 19870 | 19780 | 19870 | 19760 | 1151 |
| 206 | 20230918 | 150700 | 2135076580 | 19760 | 19750 | 19760 | 19740 | 672 |
| 207 | 20230918 | 150600 | 2121803280 | 19760 | 19790 | 19790 | 19730 | 1554 |
| 208 | 20230918 | 150500 | 2091100840 | 19790 | 19840 | 19840 | 19790 | 1546 |
| 209 | 20230918 | 150400 | 2060443420 | 19820 | 19870 | 19870 | 19810 | 1303 |
| 210 | 20230918 | 150300 | 2034585710 | 19870 | 19890 | 19900 | 19850 | 2558 |
| 211 | 20230918 | 150200 | 1983730160 | 19880 | 19710 | 19890 | 19710 | 4136 |
| 212 | 20230918 | 150100 | 1901590080 | 19710 | 19720 | 19770 | 19710 | 949 |
| 213 | 20230918 | 150000 | 1882861800 | 19720 | 19770 | 19780 | 19720 | 491 |
| 214 | 20230918 | 145900 | 1873158620 | 19770 | 19700 | 19770 | 19700 | 902 |
| 215 | 20230918 | 145800 | 1855371090 | 19720 | 19680 | 19730 | 19680 | 555 |
| 216 | 20230918 | 145700 | 1844432770 | 19650 | 19680 | 19680 | 19650 | 344 |
| 217 | 20230918 | 145600 | 1837666150 | 19680 | 19620 | 19680 | 19620 | 130 |
| 218 | 20230918 | 145500 | 1835108500 | 19640 | 19640 | 19640 | 19640 | 25 |
| 219 | 20230918 | 145400 | 1834617500 | 19640 | 19640 | 19640 | 19630 | 189 |
| 220 | 20230918 | 145300 | 1830906410 | 19640 | 19660 | 19680 | 19640 | 186 |
| 221 | 20230918 | 145200 | 1827250300 | 19660 | 19670 | 19680 | 19660 | 204 |
| 222 | 20230918 | 145100 | 1823237960 | 19670 | 19690 | 19690 | 19660 | 403 |
| 223 | 20230918 | 145000 | 1815311210 | 19720 | 19740 | 19760 | 19690 | 1917 |
| 224 | 20230918 | 144900 | 1777478610 | 19740 | 19650 | 19740 | 19650 | 1017 |
| 225 | 20230918 | 144800 | 1757454310 | 19650 | 19660 | 19680 | 19650 | 762 |
| 226 | 20230918 | 144700 | 1742469090 | 19670 | 19650 | 19670 | 19630 | 1272 |
| 227 | 20230918 | 144600 | 1717463710 | 19650 | 19570 | 19650 | 19570 | 2363 |
| 228 | 20230918 | 144500 | 1671073410 | 19570 | 19410 | 19570 | 19410 | 1945 |
| 229 | 20230918 | 144400 | 1633148940 | 19410 | 19410 | 19410 | 19410 | 19 |
| 230 | 20230918 | 144300 | 1632780150 | 19410 | 19410 | 19410 | 19410 | 94 |
| 231 | 20230918 | 144200 | 1630955610 | 19410 | 19410 | 19410 | 19410 | 2 |
| 232 | 20230918 | 144100 | 1630916790 | 19410 | 19410 | 19410 | 19400 | 22 |
| 233 | 20230918 | 144000 | 1630489840 | 19410 | 19410 | 19410 | 19400 | 41 |
| 234 | 20230918 | 143900 | 1629694140 | 19420 | 19400 | 19430 | 19400 | 143 |
| 235 | 20230918 | 143800 | 1626918660 | 19400 | 19400 | 19400 | 19400 | 134 |
| 236 | 20230918 | 143700 | 1624319060 | 19400 | 19400 | 19400 | 19390 | 73 |
| 237 | 20230918 | 143600 | 1622902880 | 19400 | 19420 | 19420 | 19400 | 18 |
| 238 | 20230918 | 143500 | 1622553480 | 19400 | 19400 | 19400 | 19400 | 3 |
| 239 | 20230918 | 143400 | 1622495280 | 19390 | 19380 | 19390 | 19380 | 12 |
| 240 | 20230918 | 143300 | 1622262680 | 19380 | 19380 | 19390 | 19380 | 68 |
| 241 | 20230918 | 143200 | 1620944330 | 19370 | 19380 | 19390 | 19370 | 153 |
| 242 | 20230918 | 143100 | 1617979220 | 19380 | 19380 | 19420 | 19380 | 261 |
| 243 | 20230918 | 143000 | 1612915630 | 19380 | 19420 | 19420 | 19380 | 52 |
| 244 | 20230918 | 142900 | 1611905830 | 19360 | 19360 | 19360 | 19360 | 0 |
| 245 | 20230918 | 142800 | 1611905830 | 19360 | 19360 | 19360 | 19360 | 0 |
| 246 | 20230918 | 142700 | 1611905830 | 19360 | 19360 | 19360 | 19360 | 1 |
| 247 | 20230918 | 142600 | 1611886470 | 19420 | 19420 | 19420 | 19420 | 25 |
| 248 | 20230918 | 142500 | 1611400970 | 19430 | 19430 | 19430 | 19430 | 0 |
| 249 | 20230918 | 142400 | 1611400970 | 19430 | 19430 | 19430 | 19430 | 0 |
| 250 | 20230918 | 142300 | 1611400970 | 19430 | 19430 | 19430 | 19430 | 80 |
| 251 | 20230918 | 142200 | 1609846570 | 19430 | 19430 | 19430 | 19430 | 11 |
| 252 | 20230918 | 142100 | 1609632840 | 19360 | 19360 | 19360 | 19360 | 0 |
| 253 | 20230918 | 142000 | 1609632840 | 19360 | 19360 | 19360 | 19360 | 0 |
| 254 | 20230918 | 141900 | 1609632840 | 19360 | 19360 | 19360 | 19360 | 0 |
| 255 | 20230918 | 141800 | 1609632840 | 19360 | 19360 | 19360 | 19360 | 0 |
| 256 | 20230918 | 141700 | 1609632840 | 19360 | 19360 | 19360 | 19360 | 49 |
| 257 | 20230918 | 141600 | 1608684200 | 19360 | 19360 | 19360 | 19360 | 7 |
| 258 | 20230918 | 141500 | 1608548680 | 19400 | 19400 | 19400 | 19400 | 554 |
| 259 | 20230918 | 141400 | 1597801080 | 19400 | 19400 | 19400 | 19400 | 0 |
| 260 | 20230918 | 141300 | 1597801080 | 19400 | 19400 | 19400 | 19400 | 0 |
| 261 | 20230918 | 141200 | 1597801080 | 19400 | 19400 | 19400 | 19400 | 0 |
| 262 | 20230918 | 141100 | 1597801080 | 19400 | 19400 | 19400 | 19400 | 0 |
| 263 | 20230918 | 141000 | 1597801080 | 19400 | 19400 | 19400 | 19400 | 0 |
| 264 | 20230918 | 140900 | 1597801080 | 19400 | 19400 | 19400 | 19400 | 0 |
| 265 | 20230918 | 140800 | 1597801080 | 19400 | 19400 | 19400 | 19400 | 17 |
| 266 | 20230918 | 140700 | 1597471280 | 19400 | 19400 | 19400 | 19400 | 162 |
| 267 | 20230918 | 140600 | 1594328480 | 19410 | 19410 | 19410 | 19410 | 0 |
| 268 | 20230918 | 140500 | 1594328480 | 19410 | 19410 | 19410 | 19410 | 111 |
| 269 | 20230918 | 140400 | 1592173970 | 19410 | 19410 | 19410 | 19410 | 10 |
| 270 | 20230918 | 140300 | 1591979870 | 19410 | 19410 | 19410 | 19410 | 0 |
| 271 | 20230918 | 140200 | 1591979870 | 19410 | 19410 | 19410 | 19410 | 5 |
| 272 | 20230918 | 140100 | 1591882820 | 19410 | 19360 | 19410 | 19360 | 361 |
| 273 | 20230918 | 140000 | 1584882990 | 19360 | 19360 | 19360 | 19360 | 119 |
| 274 | 20230918 | 135900 | 1582579150 | 19360 | 19360 | 19360 | 19360 | 49 |
| 275 | 20230918 | 135800 | 1581630510 | 19360 | 19330 | 19360 | 19330 | 4 |
| 276 | 20230918 | 135700 | 1581553100 | 19360 | 19360 | 19360 | 19360 | 0 |
| 277 | 20230918 | 135600 | 1581553100 | 19360 | 19360 | 19360 | 19360 | 110 |
| 278 | 20230918 | 135500 | 1579423500 | 19360 | 19360 | 19360 | 19360 | 1 |
| 279 | 20230918 | 135400 | 1579404140 | 19320 | 19320 | 19320 | 19320 | 0 |
| 280 | 20230918 | 135300 | 1579404140 | 19320 | 19320 | 19320 | 19320 | 87 |
| 281 | 20230918 | 135200 | 1577723300 | 19320 | 19320 | 19320 | 19320 | 53 |
| 282 | 20230918 | 135100 | 1576699340 | 19320 | 19320 | 19320 | 19320 | 0 |
| 283 | 20230918 | 135000 | 1576699340 | 19320 | 19320 | 19320 | 19320 | 0 |
| 284 | 20230918 | 134900 | 1576699340 | 19320 | 19320 | 19320 | 19320 | 0 |
| 285 | 20230918 | 134800 | 1576699340 | 19320 | 19320 | 19320 | 19320 | 21 |
| 286 | 20230918 | 134700 | 1576293620 | 19320 | 19320 | 19320 | 19320 | 0 |
| 287 | 20230918 | 134600 | 1576293620 | 19320 | 19320 | 19320 | 19320 | 10 |
| 288 | 20230918 | 134500 | 1576100420 | 19310 | 19310 | 19310 | 19310 | 0 |
| 289 | 20230918 | 134400 | 1576100420 | 19310 | 19310 | 19310 | 19310 | 10 |
| 290 | 20230918 | 134300 | 1575907320 | 19310 | 19310 | 19310 | 19310 | 3 |
| 291 | 20230918 | 134200 | 1575849390 | 19310 | 19320 | 19320 | 19310 | 115 |
| 292 | 20230918 | 134100 | 1573628240 | 19310 | 19320 | 19330 | 19310 | 421 |
| 293 | 20230918 | 134000 | 1565497940 | 19320 | 19360 | 19360 | 19320 | 866 |
| 294 | 20230918 | 133900 | 1548747030 | 19380 | 19400 | 19400 | 19370 | 741 |
| 295 | 20230918 | 133800 | 1534383340 | 19400 | 19400 | 19400 | 19400 | 282 |
| 296 | 20230918 | 133700 | 1528912540 | 19410 | 19410 | 19410 | 19400 | 50 |
| 297 | 20230918 | 133600 | 1527942220 | 19410 | 19410 | 19420 | 19400 | 116 |
| 298 | 20230918 | 133500 | 1525691200 | 19410 | 19430 | 19430 | 19410 | 66 |
| 299 | 20230918 | 133400 | 1524409360 | 19430 | 19430 | 19430 | 19430 | 1 |
| 300 | 20230918 | 133300 | 1524389930 | 19430 | 19430 | 19430 | 19430 | 38 |
| 301 | 20230918 | 133200 | 1523651590 | 19420 | 19420 | 19420 | 19420 | 12 |
| 302 | 20230918 | 133100 | 1523418550 | 19410 | 19410 | 19410 | 19410 | 0 |
| 303 | 20230918 | 133000 | 1523418550 | 19410 | 19410 | 19410 | 19410 | 0 |
| 304 | 20230918 | 132900 | 1523418550 | 19410 | 19410 | 19410 | 19410 | 5 |
| 305 | 20230918 | 132800 | 1523321500 | 19410 | 19410 | 19410 | 19410 | 0 |
| 306 | 20230918 | 132700 | 1523321500 | 19410 | 19410 | 19410 | 19410 | 0 |
| 307 | 20230918 | 132600 | 1523321500 | 19410 | 19410 | 19410 | 19410 | 2 |
| 308 | 20230918 | 132500 | 1523282680 | 19460 | 19460 | 19460 | 19460 | 60 |
| 309 | 20230918 | 132400 | 1522115080 | 19460 | 19460 | 19460 | 19460 | 1 |
| 310 | 20230918 | 132300 | 1522095620 | 19470 | 19470 | 19470 | 19470 | 0 |
| 311 | 20230918 | 132200 | 1522095620 | 19470 | 19470 | 19470 | 19470 | 0 |
| 312 | 20230918 | 132100 | 1522095620 | 19470 | 19470 | 19470 | 19470 | 15 |
| 313 | 20230918 | 132000 | 1521803570 | 19400 | 19400 | 19400 | 19400 | 226 |
| 314 | 20230918 | 131900 | 1517419170 | 19400 | 19400 | 19400 | 19400 | 52 |
| 315 | 20230918 | 131800 | 1516410370 | 19390 | 19390 | 19390 | 19390 | 8 |
| 316 | 20230918 | 131700 | 1516255250 | 19390 | 19410 | 19410 | 19390 | 804 |
| 317 | 20230918 | 131600 | 1500657160 | 19400 | 19410 | 19410 | 19400 | 110 |
| 318 | 20230918 | 131500 | 1498523010 | 19400 | 19400 | 19400 | 19400 | 0 |
| 319 | 20230918 | 131400 | 1498523010 | 19400 | 19400 | 19400 | 19400 | 0 |
| 320 | 20230918 | 131300 | 1498523010 | 19400 | 19420 | 19420 | 19400 | 278 |
| 321 | 20230918 | 131200 | 1493129710 | 19420 | 19400 | 19420 | 19400 | 184 |
| 322 | 20230918 | 131100 | 1489558210 | 19410 | 19410 | 19410 | 19410 | 1 |
| 323 | 20230918 | 131000 | 1489538800 | 19400 | 19410 | 19410 | 19400 | 130 |
| 324 | 20230918 | 130900 | 1487016280 | 19410 | 19420 | 19420 | 19410 | 427 |
| 325 | 20230918 | 130800 | 1478726370 | 19430 | 19450 | 19450 | 19430 | 542 |
| 326 | 20230918 | 130700 | 1468189440 | 19450 | 19450 | 19450 | 19450 | 27 |
| 327 | 20230918 | 130600 | 1467664290 | 19480 | 19480 | 19480 | 19480 | 20 |
| 328 | 20230918 | 130500 | 1467274690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 329 | 20230918 | 130400 | 1467274690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 330 | 20230918 | 130300 | 1467274690 | 19450 | 19450 | 19450 | 19450 | 22 |
| 331 | 20230918 | 130200 | 1466846790 | 19460 | 19460 | 19460 | 19460 | 0 |
| 332 | 20230918 | 130100 | 1466846790 | 19460 | 19460 | 19460 | 19460 | 78 |
| 333 | 20230918 | 130000 | 1465328910 | 19460 | 19450 | 19460 | 19450 | 40 |
| 334 | 20230918 | 125900 | 1464550710 | 19450 | 19450 | 19450 | 19450 | 3 |
| 335 | 20230918 | 125800 | 1464492360 | 19460 | 19460 | 19460 | 19460 | 0 |
| 336 | 20230918 | 125700 | 1464492360 | 19460 | 19450 | 19460 | 19450 | 12 |
| 337 | 20230918 | 125600 | 1464258860 | 19450 | 19450 | 19450 | 19450 | 8 |
| 338 | 20230918 | 125500 | 1464103260 | 19450 | 19450 | 19450 | 19450 | 10 |
| 339 | 20230918 | 125400 | 1463908760 | 19450 | 19460 | 19460 | 19450 | 222 |
| 340 | 20230918 | 125300 | 1459590180 | 19460 | 19460 | 19460 | 19460 | 3 |
| 341 | 20230918 | 125200 | 1459531800 | 19460 | 19460 | 19460 | 19460 | 3 |
| 342 | 20230918 | 125100 | 1459473420 | 19460 | 19460 | 19460 | 19460 | 100 |
| 343 | 20230918 | 125000 | 1457527420 | 19460 | 19460 | 19460 | 19460 | 3 |
| 344 | 20230918 | 124900 | 1457469040 | 19460 | 19460 | 19460 | 19460 | 103 |
| 345 | 20230918 | 124800 | 1455464660 | 19460 | 19460 | 19460 | 19460 | 0 |
| 346 | 20230918 | 124700 | 1455464660 | 19460 | 19460 | 19460 | 19460 | 0 |
| 347 | 20230918 | 124600 | 1455464660 | 19460 | 19460 | 19460 | 19460 | 2 |
| 348 | 20230918 | 124500 | 1455425740 | 19460 | 19460 | 19460 | 19460 | 32 |
| 349 | 20230918 | 124400 | 1454803020 | 19460 | 19480 | 19480 | 19460 | 194 |
| 350 | 20230918 | 124300 | 1451025750 | 19480 | 19500 | 19500 | 19480 | 72 |
| 351 | 20230918 | 124200 | 1449622170 | 19500 | 19500 | 19500 | 19500 | 0 |
| 352 | 20230918 | 124100 | 1449622170 | 19500 | 19500 | 19500 | 19500 | 50 |
| 353 | 20230918 | 124000 | 1448647170 | 19500 | 19500 | 19500 | 19500 | 0 |
| 354 | 20230918 | 123900 | 1448647170 | 19500 | 19500 | 19500 | 19500 | 0 |
| 355 | 20230918 | 123800 | 1448647170 | 19500 | 19500 | 19500 | 19500 | 8 |
| 356 | 20230918 | 123700 | 1448491170 | 19500 | 19500 | 19500 | 19500 | 0 |
| 357 | 20230918 | 123600 | 1448491170 | 19500 | 19500 | 19500 | 19500 | 10 |
| 358 | 20230918 | 123500 | 1448296170 | 19470 | 19470 | 19470 | 19470 | 4 |
| 359 | 20230918 | 123400 | 1448218290 | 19480 | 19470 | 19480 | 19470 | 6 |
| 360 | 20230918 | 123300 | 1448101460 | 19470 | 19470 | 19470 | 19470 | 103 |
| 361 | 20230918 | 123200 | 1446096050 | 19470 | 19470 | 19470 | 19470 | 31 |
| 362 | 20230918 | 123100 | 1445492480 | 19470 | 19470 | 19470 | 19470 | 4 |
| 363 | 20230918 | 123000 | 1445414600 | 19470 | 19470 | 19470 | 19470 | 4 |
| 364 | 20230918 | 122900 | 1445336720 | 19470 | 19480 | 19480 | 19470 | 103 |
| 365 | 20230918 | 122800 | 1443330600 | 19490 | 19480 | 19490 | 19480 | 6 |
| 366 | 20230918 | 122700 | 1443213670 | 19480 | 19480 | 19480 | 19480 | 0 |
| 367 | 20230918 | 122600 | 1443213670 | 19480 | 19480 | 19480 | 19480 | 23 |
| 368 | 20230918 | 122500 | 1442765630 | 19480 | 19480 | 19480 | 19480 | 92 |
| 369 | 20230918 | 122400 | 1440973470 | 19480 | 19480 | 19480 | 19480 | 0 |
| 370 | 20230918 | 122300 | 1440973470 | 19480 | 19480 | 19480 | 19480 | 23 |
| 371 | 20230918 | 122200 | 1440525430 | 19470 | 19470 | 19470 | 19470 | 51 |
| 372 | 20230918 | 122100 | 1439532460 | 19470 | 19470 | 19470 | 19470 | 40 |
| 373 | 20230918 | 122000 | 1438753660 | 19470 | 19470 | 19470 | 19470 | 8 |
| 374 | 20230918 | 121900 | 1438597900 | 19470 | 19470 | 19470 | 19470 | 0 |
| 375 | 20230918 | 121800 | 1438597900 | 19470 | 19520 | 19530 | 19470 | 93 |
| 376 | 20230918 | 121700 | 1436786130 | 19520 | 19530 | 19530 | 19520 | 65 |
| 377 | 20230918 | 121600 | 1435516930 | 19530 | 19530 | 19530 | 19530 | 0 |
| 378 | 20230918 | 121500 | 1435516930 | 19530 | 19490 | 19530 | 19470 | 71 |
| 379 | 20230918 | 121400 | 1434134300 | 19530 | 19520 | 19530 | 19520 | 250 |
| 380 | 20230918 | 121300 | 1429252130 | 19530 | 19530 | 19530 | 19530 | 0 |
| 381 | 20230918 | 121200 | 1429252130 | 19530 | 19530 | 19530 | 19530 | 0 |
| 382 | 20230918 | 121100 | 1429252130 | 19530 | 19530 | 19530 | 19530 | 0 |
| 383 | 20230918 | 121000 | 1429252130 | 19530 | 19530 | 19530 | 19530 | 10 |
| 384 | 20230918 | 120900 | 1429056830 | 19540 | 19440 | 19540 | 19440 | 31 |
| 385 | 20230918 | 120800 | 1428453310 | 19440 | 19430 | 19440 | 19430 | 203 |
| 386 | 20230918 | 120700 | 1424507290 | 19400 | 19400 | 19400 | 19400 | 10 |
| 387 | 20230918 | 120600 | 1424313290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 388 | 20230918 | 120500 | 1424313290 | 19420 | 19400 | 19420 | 19400 | 284 |
| 389 | 20230918 | 120400 | 1418803670 | 19400 | 19400 | 19400 | 19400 | 0 |
| 390 | 20230918 | 120300 | 1418803670 | 19400 | 19400 | 19400 | 19400 | 16 |
| 391 | 20230918 | 120200 | 1418493270 | 19400 | 19440 | 19440 | 19400 | 219 |
| 392 | 20230918 | 120100 | 1414242230 | 19440 | 19430 | 19440 | 19430 | 10 |
| 393 | 20230918 | 120000 | 1414047910 | 19430 | 19430 | 19430 | 19430 | 8 |
| 394 | 20230918 | 115900 | 1413892470 | 19430 | 19440 | 19440 | 19430 | 229 |
| 395 | 20230918 | 115800 | 1409440790 | 19470 | 19470 | 19470 | 19470 | 0 |
| 396 | 20230918 | 115700 | 1409440790 | 19470 | 19450 | 19470 | 19450 | 312 |
| 397 | 20230918 | 115600 | 1403371530 | 19450 | 19430 | 19450 | 19430 | 108 |
| 398 | 20230918 | 115500 | 1401272040 | 19420 | 19420 | 19420 | 19410 | 24 |
| 399 | 20230918 | 115400 | 1400806160 | 19450 | 19400 | 19450 | 19400 | 354 |
| 400 | 20230918 | 115300 | 1393924400 | 19400 | 19430 | 19430 | 19400 | 496 |
| 401 | 20230918 | 115200 | 1384295490 | 19450 | 19450 | 19450 | 19450 | 20 |
| 402 | 20230918 | 115100 | 1383906490 | 19430 | 19430 | 19430 | 19430 | 2 |
| 403 | 20230918 | 115000 | 1383867630 | 19420 | 19420 | 19430 | 19420 | 185 |
| 404 | 20230918 | 114900 | 1380274910 | 19450 | 19460 | 19460 | 19430 | 1088 |
| 405 | 20230918 | 114800 | 1359115380 | 19460 | 19470 | 19470 | 19460 | 97 |
| 406 | 20230918 | 114700 | 1357227050 | 19470 | 19470 | 19470 | 19470 | 103 |
| 407 | 20230918 | 114600 | 1355221640 | 19470 | 19470 | 19470 | 19470 | 0 |
| 408 | 20230918 | 114500 | 1355221640 | 19470 | 19470 | 19470 | 19470 | 1 |
| 409 | 20230918 | 114400 | 1355202170 | 19470 | 19480 | 19480 | 19470 | 57 |
| 410 | 20230918 | 114300 | 1354092140 | 19480 | 19480 | 19480 | 19480 | 54 |
| 411 | 20230918 | 114200 | 1353040220 | 19480 | 19480 | 19480 | 19480 | 120 |
| 412 | 20230918 | 114100 | 1350702620 | 19480 | 19480 | 19510 | 19480 | 90 |
| 413 | 20230918 | 114000 | 1348948880 | 19500 | 19500 | 19500 | 19500 | 408 |
| 414 | 20230918 | 113900 | 1340992880 | 19500 | 19500 | 19500 | 19500 | 77 |
| 415 | 20230918 | 113800 | 1339491380 | 19500 | 19510 | 19510 | 19500 | 45 |
| 416 | 20230918 | 113700 | 1338613730 | 19510 | 19500 | 19510 | 19500 | 7 |
| 417 | 20230918 | 113600 | 1338477190 | 19500 | 19540 | 19540 | 19500 | 36 |
| 418 | 20230918 | 113500 | 1337774790 | 19540 | 19540 | 19540 | 19540 | 2 |
| 419 | 20230918 | 113400 | 1337735710 | 19540 | 19540 | 19540 | 19540 | 0 |
| 420 | 20230918 | 113300 | 1337735710 | 19540 | 19540 | 19540 | 19540 | 9 |
| 421 | 20230918 | 113200 | 1337559850 | 19540 | 19540 | 19540 | 19540 | 0 |
| 422 | 20230918 | 113100 | 1337559850 | 19540 | 19540 | 19540 | 19540 | 8 |
| 423 | 20230918 | 113000 | 1337403530 | 19520 | 19520 | 19530 | 19520 | 25 |
| 424 | 20230918 | 112900 | 1336915390 | 19540 | 19530 | 19540 | 19530 | 10 |
| 425 | 20230918 | 112800 | 1336720020 | 19540 | 19530 | 19540 | 19530 | 75 |
| 426 | 20230918 | 112700 | 1335254610 | 19540 | 19540 | 19540 | 19540 | 8 |
| 427 | 20230918 | 112600 | 1335098290 | 19530 | 19520 | 19530 | 19520 | 40 |
| 428 | 20230918 | 112500 | 1334317190 | 19530 | 19470 | 19530 | 19470 | 37 |
| 429 | 20230918 | 112400 | 1333595950 | 19470 | 19470 | 19470 | 19470 | 54 |
| 430 | 20230918 | 112300 | 1332544570 | 19470 | 19470 | 19480 | 19470 | 399 |
| 431 | 20230918 | 112200 | 1324775040 | 19470 | 19470 | 19470 | 19470 | 169 |
| 432 | 20230918 | 112100 | 1321484610 | 19480 | 19480 | 19480 | 19480 | 23 |
| 433 | 20230918 | 112000 | 1321036570 | 19480 | 19480 | 19480 | 19480 | 0 |
| 434 | 20230918 | 111900 | 1321036570 | 19480 | 19480 | 19480 | 19480 | 9 |
| 435 | 20230918 | 111800 | 1320861250 | 19480 | 19480 | 19480 | 19480 | 34 |
| 436 | 20230918 | 111700 | 1320198930 | 19480 | 19480 | 19480 | 19480 | 25 |
| 437 | 20230918 | 111600 | 1319711930 | 19480 | 19530 | 19530 | 19480 | 41 |
| 438 | 20230918 | 111500 | 1318912800 | 19530 | 19530 | 19530 | 19530 | 11 |
| 439 | 20230918 | 111400 | 1318697970 | 19540 | 19540 | 19540 | 19540 | 0 |
| 440 | 20230918 | 111300 | 1318697970 | 19540 | 19540 | 19540 | 19540 | 0 |
| 441 | 20230918 | 111200 | 1318697970 | 19540 | 19540 | 19540 | 19540 | 1 |
| 442 | 20230918 | 111100 | 1318678430 | 19540 | 19540 | 19540 | 19540 | 1 |
| 443 | 20230918 | 111000 | 1318658890 | 19550 | 19540 | 19550 | 19540 | 53 |
| 444 | 20230918 | 110900 | 1317622790 | 19550 | 19550 | 19550 | 19550 | 695 |
| 445 | 20230918 | 110800 | 1304035540 | 19550 | 19550 | 19550 | 19550 | 2 |
| 446 | 20230918 | 110700 | 1303996440 | 19470 | 19480 | 19480 | 19470 | 50 |
| 447 | 20230918 | 110600 | 1303022910 | 19460 | 19460 | 19460 | 19460 | 0 |
| 448 | 20230918 | 110500 | 1303022910 | 19460 | 19460 | 19460 | 19460 | 0 |
| 449 | 20230918 | 110400 | 1303022910 | 19460 | 19460 | 19460 | 19460 | 51 |
| 450 | 20230918 | 110300 | 1302030450 | 19460 | 19500 | 19500 | 19460 | 71 |
| 451 | 20230918 | 110200 | 1300647950 | 19500 | 19500 | 19500 | 19500 | 7 |
| 452 | 20230918 | 110100 | 1300511450 | 19460 | 19470 | 19470 | 19460 | 477 |
| 453 | 20230918 | 110000 | 1291228350 | 19480 | 19480 | 19480 | 19480 | 192 |
| 454 | 20230918 | 105900 | 1287488190 | 19480 | 19480 | 19480 | 19480 | 20 |
| 455 | 20230918 | 105800 | 1287098590 | 19480 | 19480 | 19480 | 19480 | 11 |
| 456 | 20230918 | 105700 | 1286884310 | 19470 | 19460 | 19470 | 19450 | 300 |
| 457 | 20230918 | 105600 | 1281046070 | 19470 | 19480 | 19480 | 19470 | 136 |
| 458 | 20230918 | 105500 | 1278397700 | 19480 | 19510 | 19510 | 19480 | 406 |
| 459 | 20230918 | 105400 | 1270483840 | 19510 | 19530 | 19530 | 19510 | 294 |
| 460 | 20230918 | 105300 | 1264743850 | 19530 | 19530 | 19530 | 19530 | 50 |
| 461 | 20230918 | 105200 | 1263767350 | 19530 | 19560 | 19560 | 19530 | 14 |
| 462 | 20230918 | 105100 | 1263493660 | 19560 | 19560 | 19560 | 19560 | 0 |
| 463 | 20230918 | 105000 | 1263493660 | 19560 | 19560 | 19560 | 19560 | 59 |
| 464 | 20230918 | 104900 | 1262339620 | 19560 | 19560 | 19560 | 19560 | 50 |
| 465 | 20230918 | 104800 | 1261361620 | 19560 | 19500 | 19560 | 19500 | 72 |
| 466 | 20230918 | 104700 | 1259957440 | 19500 | 19520 | 19520 | 19500 | 252 |
| 467 | 20230918 | 104600 | 1255042110 | 19510 | 19510 | 19510 | 19510 | 2 |
| 468 | 20230918 | 104500 | 1255003090 | 19520 | 19520 | 19520 | 19520 | 1 |
| 469 | 20230918 | 104400 | 1254983570 | 19560 | 19560 | 19560 | 19560 | 15 |
| 470 | 20230918 | 104300 | 1254690170 | 19570 | 19560 | 19570 | 19500 | 220 |
| 471 | 20230918 | 104200 | 1250390920 | 19570 | 19560 | 19570 | 19560 | 120 |
| 472 | 20230918 | 104100 | 1248042850 | 19570 | 19550 | 19570 | 19550 | 300 |
| 473 | 20230918 | 104000 | 1242171960 | 19570 | 19580 | 19580 | 19570 | 15 |
| 474 | 20230918 | 103900 | 1241878310 | 19580 | 19520 | 19600 | 19470 | 211 |
| 475 | 20230918 | 103800 | 1237764820 | 19510 | 19610 | 19610 | 19510 | 7 |
| 476 | 20230918 | 103700 | 1237628050 | 19500 | 19630 | 19640 | 19500 | 151 |
| 477 | 20230918 | 103600 | 1234675060 | 19640 | 19620 | 19640 | 19620 | 296 |
| 478 | 20230918 | 103500 | 1228862970 | 19640 | 19640 | 19640 | 19640 | 125 |
| 479 | 20230918 | 103400 | 1226407970 | 19650 | 19500 | 19650 | 19500 | 200 |
| 480 | 20230918 | 103300 | 1222480240 | 19470 | 19460 | 19470 | 19460 | 319 |
| 481 | 20230918 | 103200 | 1216272400 | 19460 | 19470 | 19470 | 19460 | 324 |
| 482 | 20230918 | 103100 | 1209966030 | 19470 | 19500 | 19530 | 19470 | 503 |
| 483 | 20230918 | 103000 | 1200166960 | 19540 | 19540 | 19540 | 19540 | 0 |
| 484 | 20230918 | 102900 | 1200166960 | 19540 | 19550 | 19550 | 19540 | 57 |
| 485 | 20230918 | 102800 | 1199052680 | 19550 | 19560 | 19560 | 19550 | 5 |
| 486 | 20230918 | 102700 | 1198954920 | 19620 | 19620 | 19620 | 19620 | 0 |
| 487 | 20230918 | 102600 | 1198954920 | 19620 | 19620 | 19620 | 19620 | 1 |
| 488 | 20230918 | 102500 | 1198935300 | 19550 | 19550 | 19550 | 19550 | 200 |
| 489 | 20230918 | 102400 | 1195025300 | 19540 | 19500 | 19540 | 19500 | 75 |
| 490 | 20230918 | 102300 | 1193561200 | 19490 | 19490 | 19490 | 19490 | 68 |
| 491 | 20230918 | 102200 | 1192235880 | 19470 | 19530 | 19530 | 19460 | 1414 |
| 492 | 20230918 | 102100 | 1164659140 | 19540 | 19550 | 19550 | 19540 | 196 |
| 493 | 20230918 | 102000 | 1160828980 | 19550 | 19550 | 19550 | 19550 | 0 |
| 494 | 20230918 | 101900 | 1160828980 | 19550 | 19560 | 19560 | 19550 | 100 |
| 495 | 20230918 | 101800 | 1158873930 | 19550 | 19550 | 19550 | 19540 | 201 |
| 496 | 20230918 | 101700 | 1154945380 | 19600 | 19600 | 19600 | 19600 | 0 |
| 497 | 20230918 | 101600 | 1154945380 | 19600 | 19570 | 19600 | 19540 | 255 |
| 498 | 20230918 | 101500 | 1149959460 | 19570 | 19580 | 19580 | 19560 | 263 |
| 499 | 20230918 | 101400 | 1144811410 | 19600 | 19600 | 19600 | 19580 | 585 |
| 500 | 20230918 | 101300 | 1133348070 | 19600 | 19600 | 19600 | 19600 | 30 |
| 501 | 20230918 | 101200 | 1132760070 | 19600 | 19630 | 19630 | 19600 | 7 |
| 502 | 20230918 | 101100 | 1132622780 | 19630 | 19600 | 19630 | 19600 | 20 |
| 503 | 20230918 | 101000 | 1132230750 | 19600 | 19590 | 19630 | 19590 | 24 |
| 504 | 20230918 | 100900 | 1131760140 | 19630 | 19610 | 19630 | 19590 | 743 |
| 505 | 20230918 | 100800 | 1117201750 | 19610 | 19630 | 19630 | 19610 | 52 |
| 506 | 20230918 | 100700 | 1116181150 | 19640 | 19640 | 19640 | 19630 | 325 |
| 507 | 20230918 | 100600 | 1109799820 | 19630 | 19630 | 19630 | 19630 | 0 |
| 508 | 20230918 | 100500 | 1109799820 | 19630 | 19630 | 19630 | 19630 | 27 |
| 509 | 20230918 | 100400 | 1109269810 | 19610 | 19630 | 19630 | 19590 | 2441 |
| 510 | 20230918 | 100300 | 1061390500 | 19640 | 19710 | 19710 | 19640 | 1230 |
| 511 | 20230918 | 100200 | 1037211670 | 19710 | 19710 | 19710 | 19710 | 283 |
| 512 | 20230918 | 100100 | 1031633740 | 19750 | 19700 | 19750 | 19690 | 148 |
| 513 | 20230918 | 100000 | 1028714740 | 19700 | 19750 | 19760 | 19700 | 340 |
| 514 | 20230918 | 095900 | 1022014370 | 19750 | 19770 | 19770 | 19710 | 203 |
| 515 | 20230918 | 095800 | 1018009110 | 19820 | 19820 | 19820 | 19770 | 103 |
| 516 | 20230918 | 095700 | 1015969680 | 19710 | 19760 | 19760 | 19710 | 113 |
| 517 | 20230918 | 095600 | 1013741200 | 19690 | 19760 | 19760 | 19690 | 453 |
| 518 | 20230918 | 095500 | 1004794840 | 19750 | 19770 | 19830 | 19740 | 667 |
| 519 | 20230918 | 095400 | 991592540 | 19760 | 19740 | 19760 | 19740 | 351 |
| 520 | 20230918 | 095300 | 984657760 | 19720 | 19710 | 19730 | 19710 | 8 |
| 521 | 20230918 | 095200 | 984499990 | 19740 | 19740 | 19740 | 19740 | 11 |
| 522 | 20230918 | 095100 | 984282850 | 19750 | 19680 | 19750 | 19680 | 125 |
| 523 | 20230918 | 095000 | 981821410 | 19680 | 19670 | 19690 | 19660 | 85 |
| 524 | 20230918 | 094900 | 980149470 | 19690 | 19690 | 19690 | 19680 | 126 |
| 525 | 20230918 | 094800 | 977668980 | 19690 | 19760 | 19770 | 19690 | 367 |
| 526 | 20230918 | 094700 | 970420070 | 19690 | 19690 | 19690 | 19690 | 5 |
| 527 | 20230918 | 094600 | 970321620 | 19770 | 19770 | 19770 | 19770 | 1 |
| 528 | 20230918 | 094500 | 970301850 | 19680 | 19770 | 19770 | 19680 | 31 |
| 529 | 20230918 | 094400 | 969691500 | 19770 | 19770 | 19780 | 19770 | 54 |
| 530 | 20230918 | 094300 | 968623410 | 19780 | 19720 | 19780 | 19710 | 21 |
| 531 | 20230918 | 094200 | 968209240 | 19720 | 19710 | 19720 | 19710 | 46 |
| 532 | 20230918 | 094100 | 967302430 | 19720 | 19670 | 19720 | 19650 | 119 |
| 533 | 20230918 | 094000 | 964962880 | 19660 | 19730 | 19730 | 19660 | 10 |
| 534 | 20230918 | 093900 | 964766200 | 19800 | 19680 | 19800 | 19640 | 743 |
| 535 | 20230918 | 093800 | 950143970 | 19680 | 19690 | 19690 | 19680 | 99 |
| 536 | 20230918 | 093700 | 948195540 | 19690 | 19720 | 19720 | 19680 | 52 |
| 537 | 20230918 | 093600 | 947171620 | 19690 | 19690 | 19690 | 19670 | 191 |
| 538 | 20230918 | 093500 | 943411780 | 19700 | 19770 | 19770 | 19700 | 858 |
| 539 | 20230918 | 093400 | 926470550 | 19770 | 19780 | 19780 | 19770 | 79 |
| 540 | 20230918 | 093300 | 924907980 | 19770 | 19760 | 19780 | 19760 | 134 |
| 541 | 20230918 | 093200 | 922258680 | 19750 | 19740 | 19750 | 19710 | 537 |
| 542 | 20230918 | 093100 | 911664730 | 19750 | 19870 | 19870 | 19750 | 585 |
| 543 | 20230918 | 093000 | 900078070 | 19870 | 19900 | 19900 | 19870 | 261 |
| 544 | 20230918 | 092900 | 894887390 | 19900 | 19930 | 19930 | 19900 | 356 |
| 545 | 20230918 | 092800 | 887799150 | 19930 | 20000 | 20000 | 19930 | 1131 |
| 546 | 20230918 | 092700 | 865195550 | 20050 | 19930 | 20050 | 19930 | 808 |
| 547 | 20230918 | 092600 | 849063390 | 19950 | 19910 | 19960 | 19910 | 299 |
| 548 | 20230918 | 092500 | 843105680 | 19910 | 19910 | 19910 | 19890 | 810 |
| 549 | 20230918 | 092400 | 826981830 | 19910 | 19940 | 19950 | 19910 | 673 |
| 550 | 20230918 | 092300 | 813565900 | 19940 | 20050 | 20050 | 19890 | 1367 |
| 551 | 20230918 | 092200 | 786258790 | 20000 | 19800 | 20200 | 19790 | 9548 |
| 552 | 20230918 | 092100 | 595285330 | 19790 | 19700 | 19800 | 19700 | 1417 |
| 553 | 20230918 | 092000 | 567272610 | 19700 | 19700 | 19700 | 19700 | 11 |
| 554 | 20230918 | 091900 | 567055910 | 19710 | 19660 | 19710 | 19660 | 204 |
| 555 | 20230918 | 091800 | 563035870 | 19620 | 19710 | 19710 | 19620 | 935 |
| 556 | 20230918 | 091700 | 544641440 | 19710 | 19720 | 19770 | 19710 | 900 |
| 557 | 20230918 | 091600 | 526892460 | 19720 | 19750 | 19750 | 19720 | 124 |
| 558 | 20230918 | 091500 | 524444120 | 19760 | 19710 | 19760 | 19710 | 392 |
| 559 | 20230918 | 091400 | 516702330 | 19700 | 19770 | 19770 | 19680 | 507 |
| 560 | 20230918 | 091300 | 506707390 | 19750 | 19750 | 19750 | 19750 | 101 |
| 561 | 20230918 | 091200 | 504712640 | 19750 | 19750 | 19760 | 19750 | 152 |
| 562 | 20230918 | 091100 | 501710480 | 19750 | 19750 | 19750 | 19730 | 277 |
| 563 | 20230918 | 091000 | 496240370 | 19800 | 19800 | 19830 | 19790 | 496 |
| 564 | 20230918 | 090900 | 486419330 | 19790 | 19710 | 19790 | 19710 | 103 |
| 565 | 20230918 | 090800 | 484387830 | 19680 | 19780 | 19780 | 19640 | 2807 |
| 566 | 20230918 | 090700 | 429043420 | 19790 | 19880 | 19880 | 19790 | 1958 |
| 567 | 20230918 | 090600 | 390232370 | 19890 | 19890 | 19900 | 19810 | 1055 |
| 568 | 20230918 | 090500 | 369259860 | 19890 | 19800 | 19910 | 19790 | 2561 |
| 569 | 20230918 | 090400 | 318345150 | 19860 | 19910 | 19910 | 19780 | 1430 |
| 570 | 20230918 | 090300 | 289936930 | 19920 | 19890 | 19960 | 19880 | 3926 |
| 571 | 20230918 | 090200 | 211780280 | 19880 | 19640 | 19890 | 19640 | 4447 |
| 572 | 20230918 | 090100 | 124014060 | 19630 | 19680 | 19690 | 19620 | 2000 |
| 573 | 20230918 | 090000 | 84708190 | 19680 | 19600 | 19680 | 19520 | 4319 |