32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 191200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 3 | 20230927 | 191100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 4 | 20230927 | 191000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 5 | 20230927 | 190900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 6 | 20230927 | 190800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 7 | 20230927 | 190700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 8 | 20230927 | 190600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 9 | 20230927 | 190500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 10 | 20230927 | 190400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 11 | 20230927 | 190300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 12 | 20230927 | 190200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 13 | 20230927 | 190100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 14 | 20230927 | 190000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 15 | 20230927 | 185900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 16 | 20230927 | 185800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 17 | 20230927 | 185700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 18 | 20230927 | 185600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 19 | 20230927 | 185500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 20 | 20230927 | 185400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 21 | 20230927 | 185300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 22 | 20230927 | 185200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 23 | 20230927 | 185100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 24 | 20230927 | 185000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 25 | 20230927 | 184900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 26 | 20230927 | 184800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 27 | 20230927 | 184700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 28 | 20230927 | 184600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 29 | 20230927 | 184500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 30 | 20230927 | 184400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 31 | 20230927 | 184300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 32 | 20230927 | 184200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 33 | 20230927 | 184100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 34 | 20230927 | 184000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 35 | 20230927 | 183900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 36 | 20230927 | 183800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 37 | 20230927 | 183700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 38 | 20230927 | 183600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 39 | 20230927 | 183500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 40 | 20230927 | 183400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 41 | 20230927 | 183300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 42 | 20230927 | 183200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 43 | 20230927 | 183100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 44 | 20230927 | 183000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 45 | 20230927 | 182900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 46 | 20230927 | 182800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 47 | 20230927 | 182700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 48 | 20230927 | 182600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 49 | 20230927 | 182500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 50 | 20230927 | 182400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 51 | 20230927 | 182300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 52 | 20230927 | 182200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 53 | 20230927 | 182100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 54 | 20230927 | 182000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 55 | 20230927 | 181900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 56 | 20230927 | 181800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 57 | 20230927 | 181700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 58 | 20230927 | 181600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 59 | 20230927 | 181500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 60 | 20230927 | 181400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 61 | 20230927 | 181300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 62 | 20230927 | 181200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 63 | 20230927 | 181100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 64 | 20230927 | 181000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 65 | 20230927 | 180900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 66 | 20230927 | 180800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 67 | 20230927 | 180700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 68 | 20230927 | 180600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 69 | 20230927 | 180500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 70 | 20230927 | 180400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 71 | 20230927 | 180300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 72 | 20230927 | 180200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 73 | 20230927 | 180100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 74 | 20230927 | 180000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 75 | 20230927 | 175900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 76 | 20230927 | 175800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 77 | 20230927 | 175700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 78 | 20230927 | 175600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 79 | 20230927 | 175500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 80 | 20230927 | 175400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 81 | 20230927 | 175300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 82 | 20230927 | 175200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 83 | 20230927 | 175100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 84 | 20230927 | 175000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 85 | 20230927 | 174900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 86 | 20230927 | 174800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 87 | 20230927 | 174700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 88 | 20230927 | 174600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 89 | 20230927 | 174500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 90 | 20230927 | 174400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 91 | 20230927 | 174300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 92 | 20230927 | 174200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 93 | 20230927 | 174100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 94 | 20230927 | 174000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 95 | 20230927 | 173900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 96 | 20230927 | 173800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 97 | 20230927 | 173700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 98 | 20230927 | 173600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 99 | 20230927 | 173500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 100 | 20230927 | 173400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 101 | 20230927 | 173300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 102 | 20230927 | 173200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 103 | 20230927 | 173100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 104 | 20230927 | 173000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 105 | 20230927 | 172900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 106 | 20230927 | 172800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 107 | 20230927 | 172700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 108 | 20230927 | 172600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 109 | 20230927 | 172500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 110 | 20230927 | 172400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 111 | 20230927 | 172300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 112 | 20230927 | 172200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 113 | 20230927 | 172100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 114 | 20230927 | 172000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 115 | 20230927 | 171900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 116 | 20230927 | 171800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 117 | 20230927 | 171700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 118 | 20230927 | 171600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 119 | 20230927 | 171500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 120 | 20230927 | 171400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 121 | 20230927 | 171300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 122 | 20230927 | 171200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 123 | 20230927 | 171100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 124 | 20230927 | 171000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 125 | 20230927 | 170900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 126 | 20230927 | 170800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 127 | 20230927 | 170700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 128 | 20230927 | 170600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 129 | 20230927 | 170500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 130 | 20230927 | 170400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 131 | 20230927 | 170300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 132 | 20230927 | 170200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 133 | 20230927 | 170100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 134 | 20230927 | 170000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 135 | 20230927 | 165900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 136 | 20230927 | 165800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 137 | 20230927 | 165700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 138 | 20230927 | 165600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 139 | 20230927 | 165500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 140 | 20230927 | 165400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 141 | 20230927 | 165300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 142 | 20230927 | 165200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 143 | 20230927 | 165100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 144 | 20230927 | 165000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 145 | 20230927 | 164900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 146 | 20230927 | 164800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 147 | 20230927 | 164700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 148 | 20230927 | 164600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 149 | 20230927 | 164500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 150 | 20230927 | 164400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 151 | 20230927 | 164300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 152 | 20230927 | 164200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 153 | 20230927 | 164100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 154 | 20230927 | 164000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 155 | 20230927 | 163900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 156 | 20230927 | 163800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 157 | 20230927 | 163700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 158 | 20230927 | 163600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 159 | 20230927 | 163500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 160 | 20230927 | 163400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 161 | 20230927 | 163300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 162 | 20230927 | 163200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 163 | 20230927 | 163100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 164 | 20230927 | 163000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 165 | 20230927 | 162900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 166 | 20230927 | 162800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 167 | 20230927 | 162700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 168 | 20230927 | 162600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 169 | 20230927 | 162500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 170 | 20230927 | 162400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 171 | 20230927 | 162300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 172 | 20230927 | 162200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 173 | 20230927 | 162100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 174 | 20230927 | 162000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 175 | 20230927 | 161900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 176 | 20230927 | 161800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 177 | 20230927 | 161700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 178 | 20230927 | 161600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 179 | 20230927 | 161500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 180 | 20230927 | 161400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 181 | 20230927 | 161300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 182 | 20230927 | 161200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 183 | 20230927 | 161100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 184 | 20230927 | 161000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 185 | 20230927 | 160900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 186 | 20230927 | 160800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 187 | 20230927 | 160700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 188 | 20230927 | 160600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 189 | 20230927 | 160500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 190 | 20230927 | 160400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 191 | 20230927 | 160300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 192 | 20230927 | 160200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 193 | 20230927 | 160100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 194 | 20230927 | 160000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 195 | 20230927 | 155900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 196 | 20230927 | 155800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 197 | 20230927 | 155700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 198 | 20230927 | 155600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 199 | 20230927 | 155500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 200 | 20230927 | 155400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 201 | 20230927 | 155300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 202 | 20230927 | 155200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 203 | 20230927 | 155100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 204 | 20230927 | 155000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 205 | 20230927 | 154900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 206 | 20230927 | 154800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 207 | 20230927 | 154700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 208 | 20230927 | 154600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 209 | 20230927 | 154500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 210 | 20230927 | 154400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 211 | 20230927 | 154300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 212 | 20230927 | 154200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 213 | 20230927 | 154100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 214 | 20230927 | 154000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 215 | 20230927 | 153900 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 216 | 20230927 | 153800 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 217 | 20230927 | 153700 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 218 | 20230927 | 153600 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 219 | 20230927 | 153500 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 220 | 20230927 | 153400 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 221 | 20230927 | 153300 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 222 | 20230927 | 153200 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 223 | 20230927 | 153100 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 0 |
| 224 | 20230927 | 153000 | 1565007490 | 19930 | 19930 | 19930 | 19930 | 1657 |
| 225 | 20230927 | 152900 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 226 | 20230927 | 152800 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 227 | 20230927 | 152700 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 228 | 20230927 | 152600 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 229 | 20230927 | 152500 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 230 | 20230927 | 152400 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 231 | 20230927 | 152300 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 232 | 20230927 | 152200 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 233 | 20230927 | 152100 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 234 | 20230927 | 152000 | 1531983480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 235 | 20230927 | 151900 | 1531983480 | 19810 | 19840 | 19840 | 19810 | 266 |
| 236 | 20230927 | 151800 | 1526711070 | 19840 | 19820 | 19840 | 19810 | 275 |
| 237 | 20230927 | 151700 | 1521262070 | 19820 | 19820 | 19830 | 19810 | 785 |
| 238 | 20230927 | 151600 | 1505702940 | 19840 | 19890 | 19890 | 19830 | 535 |
| 239 | 20230927 | 151500 | 1495076370 | 19890 | 19880 | 19890 | 19880 | 224 |
| 240 | 20230927 | 151400 | 1490621270 | 19890 | 19880 | 19890 | 19880 | 40 |
| 241 | 20230927 | 151300 | 1489825810 | 19890 | 19900 | 19900 | 19890 | 46 |
| 242 | 20230927 | 151200 | 1488910650 | 19900 | 19910 | 19910 | 19890 | 72 |
| 243 | 20230927 | 151100 | 1487477930 | 19910 | 19930 | 19930 | 19910 | 135 |
| 244 | 20230927 | 151000 | 1484788540 | 19930 | 19890 | 19930 | 19890 | 64 |
| 245 | 20230927 | 150900 | 1483513100 | 19930 | 19870 | 19930 | 19860 | 872 |
| 246 | 20230927 | 150800 | 1466165720 | 19870 | 19860 | 19870 | 19860 | 142 |
| 247 | 20230927 | 150700 | 1463344890 | 19870 | 19870 | 19870 | 19870 | 74 |
| 248 | 20230927 | 150600 | 1461874510 | 19870 | 19870 | 19870 | 19860 | 69 |
| 249 | 20230927 | 150500 | 1460503690 | 19870 | 19860 | 19870 | 19860 | 50 |
| 250 | 20230927 | 150400 | 1459510480 | 19870 | 19860 | 19870 | 19860 | 157 |
| 251 | 20230927 | 150300 | 1456392270 | 19860 | 19860 | 19860 | 19860 | 25 |
| 252 | 20230927 | 150200 | 1455895770 | 19870 | 19880 | 19880 | 19870 | 181 |
| 253 | 20230927 | 150100 | 1452297810 | 19880 | 19880 | 19930 | 19880 | 1113 |
| 254 | 20230927 | 150000 | 1430150650 | 19890 | 19890 | 19890 | 19880 | 642 |
| 255 | 20230927 | 145900 | 1417385410 | 19890 | 19890 | 19890 | 19890 | 30 |
| 256 | 20230927 | 145800 | 1416788710 | 19880 | 19880 | 19880 | 19870 | 1013 |
| 257 | 20230927 | 145700 | 1396650280 | 19880 | 19880 | 19880 | 19870 | 72 |
| 258 | 20230927 | 145600 | 1395219000 | 19880 | 19880 | 19880 | 19880 | 32 |
| 259 | 20230927 | 145500 | 1394582840 | 19880 | 19880 | 19880 | 19880 | 162 |
| 260 | 20230927 | 145400 | 1391362280 | 19880 | 19880 | 19880 | 19870 | 89 |
| 261 | 20230927 | 145300 | 1389593320 | 19870 | 19870 | 19870 | 19870 | 128 |
| 262 | 20230927 | 145200 | 1387049960 | 19870 | 19870 | 19870 | 19860 | 243 |
| 263 | 20230927 | 145100 | 1382221650 | 19860 | 19870 | 19870 | 19860 | 147 |
| 264 | 20230927 | 145000 | 1379301200 | 19860 | 19850 | 19870 | 19850 | 249 |
| 265 | 20230927 | 144900 | 1374357540 | 19850 | 19850 | 19850 | 19840 | 48 |
| 266 | 20230927 | 144800 | 1373404820 | 19850 | 19850 | 19850 | 19840 | 87 |
| 267 | 20230927 | 144700 | 1371678450 | 19850 | 19850 | 19850 | 19850 | 141 |
| 268 | 20230927 | 144600 | 1368879600 | 19850 | 19840 | 19850 | 19840 | 3 |
| 269 | 20230927 | 144500 | 1368820070 | 19850 | 19850 | 19860 | 19850 | 413 |
| 270 | 20230927 | 144400 | 1360621590 | 19850 | 19850 | 19850 | 19850 | 14 |
| 271 | 20230927 | 144300 | 1360343690 | 19840 | 19860 | 19860 | 19840 | 265 |
| 272 | 20230927 | 144200 | 1355083510 | 19850 | 19860 | 19860 | 19850 | 55 |
| 273 | 20230927 | 144100 | 1353991280 | 19860 | 19850 | 19860 | 19850 | 106 |
| 274 | 20230927 | 144000 | 1351886170 | 19860 | 19860 | 19860 | 19850 | 38 |
| 275 | 20230927 | 143900 | 1351131560 | 19860 | 19860 | 19860 | 19860 | 2 |
| 276 | 20230927 | 143800 | 1351091840 | 19860 | 19850 | 19860 | 19850 | 272 |
| 277 | 20230927 | 143700 | 1345690880 | 19850 | 19840 | 19850 | 19840 | 403 |
| 278 | 20230927 | 143600 | 1337691470 | 19840 | 19850 | 19850 | 19840 | 18 |
| 279 | 20230927 | 143500 | 1337334330 | 19850 | 19860 | 19860 | 19840 | 517 |
| 280 | 20230927 | 143400 | 1327072420 | 19850 | 19860 | 19860 | 19850 | 4 |
| 281 | 20230927 | 143300 | 1326992990 | 19860 | 19860 | 19860 | 19860 | 1 |
| 282 | 20230927 | 143200 | 1326973130 | 19860 | 19860 | 19860 | 19860 | 103 |
| 283 | 20230927 | 143100 | 1324927550 | 19850 | 19860 | 19860 | 19850 | 162 |
| 284 | 20230927 | 143000 | 1321710770 | 19850 | 19860 | 19860 | 19850 | 57 |
| 285 | 20230927 | 142900 | 1320578850 | 19860 | 19850 | 19860 | 19850 | 68 |
| 286 | 20230927 | 142800 | 1319228660 | 19850 | 19850 | 19850 | 19850 | 199 |
| 287 | 20230927 | 142700 | 1315278510 | 19860 | 19840 | 19860 | 19840 | 335 |
| 288 | 20230927 | 142600 | 1308627380 | 19850 | 19840 | 19850 | 19840 | 360 |
| 289 | 20230927 | 142500 | 1301483690 | 19840 | 19840 | 19840 | 19840 | 36 |
| 290 | 20230927 | 142400 | 1300769450 | 19840 | 19840 | 19840 | 19820 | 75 |
| 291 | 20230927 | 142300 | 1299281490 | 19840 | 19840 | 19840 | 19840 | 262 |
| 292 | 20230927 | 142200 | 1294083410 | 19850 | 19850 | 19850 | 19850 | 300 |
| 293 | 20230927 | 142100 | 1288128410 | 19850 | 19830 | 19860 | 19830 | 1279 |
| 294 | 20230927 | 142000 | 1262745560 | 19830 | 19820 | 19830 | 19820 | 292 |
| 295 | 20230927 | 141900 | 1256957180 | 19820 | 19800 | 19830 | 19800 | 327 |
| 296 | 20230927 | 141800 | 1250481340 | 19800 | 19800 | 19800 | 19790 | 78 |
| 297 | 20230927 | 141700 | 1248937330 | 19790 | 19790 | 19790 | 19790 | 0 |
| 298 | 20230927 | 141600 | 1248937330 | 19790 | 19790 | 19790 | 19790 | 0 |
| 299 | 20230927 | 141500 | 1248937330 | 19790 | 19830 | 19830 | 19790 | 207 |
| 300 | 20230927 | 141400 | 1244838220 | 19820 | 19820 | 19820 | 19820 | 95 |
| 301 | 20230927 | 141300 | 1242955320 | 19830 | 19820 | 19830 | 19820 | 51 |
| 302 | 20230927 | 141200 | 1241944230 | 19830 | 19830 | 19830 | 19830 | 179 |
| 303 | 20230927 | 141100 | 1238394660 | 19830 | 19840 | 19840 | 19830 | 426 |
| 304 | 20230927 | 141000 | 1229947070 | 19840 | 19830 | 19840 | 19830 | 322 |
| 305 | 20230927 | 140900 | 1223561430 | 19830 | 19820 | 19830 | 19820 | 58 |
| 306 | 20230927 | 140800 | 1222411580 | 19820 | 19820 | 19820 | 19820 | 0 |
| 307 | 20230927 | 140700 | 1222411580 | 19820 | 19820 | 19820 | 19820 | 0 |
| 308 | 20230927 | 140600 | 1222411580 | 19820 | 19820 | 19820 | 19820 | 67 |
| 309 | 20230927 | 140500 | 1221083640 | 19830 | 19850 | 19850 | 19830 | 313 |
| 310 | 20230927 | 140400 | 1214872740 | 19850 | 19850 | 19850 | 19850 | 14 |
| 311 | 20230927 | 140300 | 1214594840 | 19850 | 19850 | 19850 | 19850 | 1 |
| 312 | 20230927 | 140200 | 1214574990 | 19850 | 19860 | 19860 | 19850 | 9 |
| 313 | 20230927 | 140100 | 1214396330 | 19860 | 19860 | 19870 | 19860 | 285 |
| 314 | 20230927 | 140000 | 1208736220 | 19860 | 19860 | 19860 | 19860 | 3 |
| 315 | 20230927 | 135900 | 1208676640 | 19860 | 19870 | 19880 | 19860 | 365 |
| 316 | 20230927 | 135800 | 1201423970 | 19860 | 19860 | 19860 | 19860 | 15 |
| 317 | 20230927 | 135700 | 1201126070 | 19860 | 19860 | 19860 | 19860 | 7 |
| 318 | 20230927 | 135600 | 1200987050 | 19870 | 19860 | 19870 | 19860 | 63 |
| 319 | 20230927 | 135500 | 1199735420 | 19860 | 19830 | 19870 | 19830 | 133 |
| 320 | 20230927 | 135400 | 1197094520 | 19840 | 19830 | 19840 | 19830 | 37 |
| 321 | 20230927 | 135300 | 1196360520 | 19850 | 19850 | 19860 | 19850 | 243 |
| 322 | 20230927 | 135200 | 1191536820 | 19840 | 19840 | 19840 | 19840 | 33 |
| 323 | 20230927 | 135100 | 1190882100 | 19840 | 19850 | 19850 | 19840 | 15 |
| 324 | 20230927 | 135000 | 1190584430 | 19850 | 19850 | 19850 | 19850 | 49 |
| 325 | 20230927 | 134900 | 1189611780 | 19860 | 19860 | 19860 | 19860 | 0 |
| 326 | 20230927 | 134800 | 1189611780 | 19860 | 19850 | 19860 | 19850 | 656 |
| 327 | 20230927 | 134700 | 1176586410 | 19860 | 19860 | 19860 | 19860 | 24 |
| 328 | 20230927 | 134600 | 1176109770 | 19860 | 19860 | 19860 | 19860 | 249 |
| 329 | 20230927 | 134500 | 1171164630 | 19870 | 19860 | 19870 | 19860 | 107 |
| 330 | 20230927 | 134400 | 1169039590 | 19860 | 19820 | 19860 | 19820 | 596 |
| 331 | 20230927 | 134300 | 1157216130 | 19810 | 19810 | 19810 | 19810 | 8 |
| 332 | 20230927 | 134200 | 1157057650 | 19810 | 19810 | 19810 | 19810 | 0 |
| 333 | 20230927 | 134100 | 1157057650 | 19810 | 19810 | 19810 | 19810 | 0 |
| 334 | 20230927 | 134000 | 1157057650 | 19810 | 19820 | 19820 | 19810 | 165 |
| 335 | 20230927 | 133900 | 1153788950 | 19810 | 19810 | 19810 | 19810 | 60 |
| 336 | 20230927 | 133800 | 1152600350 | 19820 | 19820 | 19820 | 19820 | 1 |
| 337 | 20230927 | 133700 | 1152580530 | 19810 | 19810 | 19810 | 19810 | 0 |
| 338 | 20230927 | 133600 | 1152580530 | 19810 | 19820 | 19820 | 19810 | 11 |
| 339 | 20230927 | 133500 | 1152362570 | 19820 | 19820 | 19820 | 19820 | 6 |
| 340 | 20230927 | 133400 | 1152243650 | 19820 | 19820 | 19830 | 19820 | 343 |
| 341 | 20230927 | 133300 | 1145443930 | 19830 | 19830 | 19830 | 19830 | 84 |
| 342 | 20230927 | 133200 | 1143778210 | 19820 | 19820 | 19820 | 19820 | 14 |
| 343 | 20230927 | 133100 | 1143500730 | 19810 | 19810 | 19810 | 19810 | 52 |
| 344 | 20230927 | 133000 | 1142470610 | 19800 | 19800 | 19800 | 19800 | 119 |
| 345 | 20230927 | 132900 | 1140114410 | 19800 | 19810 | 19810 | 19800 | 822 |
| 346 | 20230927 | 132800 | 1123837230 | 19810 | 19790 | 19810 | 19790 | 293 |
| 347 | 20230927 | 132700 | 1118036750 | 19790 | 19790 | 19790 | 19790 | 0 |
| 348 | 20230927 | 132600 | 1118036750 | 19790 | 19790 | 19790 | 19790 | 8 |
| 349 | 20230927 | 132500 | 1117878430 | 19800 | 19780 | 19800 | 19780 | 187 |
| 350 | 20230927 | 132400 | 1114177820 | 19780 | 19780 | 19780 | 19780 | 147 |
| 351 | 20230927 | 132300 | 1111270160 | 19790 | 19790 | 19790 | 19790 | 0 |
| 352 | 20230927 | 132200 | 1111270160 | 19790 | 19790 | 19790 | 19790 | 19 |
| 353 | 20230927 | 132100 | 1110894150 | 19790 | 19800 | 19800 | 19790 | 169 |
| 354 | 20230927 | 132000 | 1107547960 | 19800 | 19800 | 19800 | 19800 | 8 |
| 355 | 20230927 | 131900 | 1107389560 | 19820 | 19820 | 19820 | 19820 | 103 |
| 356 | 20230927 | 131800 | 1105348100 | 19800 | 19790 | 19800 | 19790 | 415 |
| 357 | 20230927 | 131700 | 1097132850 | 19820 | 19800 | 19820 | 19800 | 286 |
| 358 | 20230927 | 131600 | 1091466110 | 19800 | 19720 | 19800 | 19720 | 803 |
| 359 | 20230927 | 131500 | 1075599030 | 19720 | 19710 | 19720 | 19710 | 400 |
| 360 | 20230927 | 131400 | 1067713400 | 19710 | 19710 | 19710 | 19710 | 40 |
| 361 | 20230927 | 131300 | 1066925000 | 19700 | 19700 | 19700 | 19700 | 34 |
| 362 | 20230927 | 131200 | 1066255200 | 19700 | 19700 | 19700 | 19700 | 7 |
| 363 | 20230927 | 131100 | 1066117300 | 19710 | 19690 | 19710 | 19690 | 399 |
| 364 | 20230927 | 131000 | 1058256460 | 19680 | 19640 | 19690 | 19640 | 811 |
| 365 | 20230927 | 130900 | 1042308260 | 19630 | 19640 | 19640 | 19630 | 114 |
| 366 | 20230927 | 130800 | 1040069850 | 19640 | 19650 | 19650 | 19640 | 20 |
| 367 | 20230927 | 130700 | 1039676920 | 19650 | 19660 | 19670 | 19650 | 276 |
| 368 | 20230927 | 130600 | 1034249250 | 19650 | 19650 | 19650 | 19650 | 25 |
| 369 | 20230927 | 130500 | 1033758000 | 19650 | 19660 | 19660 | 19640 | 470 |
| 370 | 20230927 | 130400 | 1024517890 | 19640 | 19590 | 19640 | 19590 | 1181 |
| 371 | 20230927 | 130300 | 1001362360 | 19580 | 19590 | 19590 | 19580 | 100 |
| 372 | 20230927 | 130200 | 999403860 | 19590 | 19580 | 19590 | 19580 | 61 |
| 373 | 20230927 | 130100 | 998208890 | 19590 | 19590 | 19590 | 19590 | 4 |
| 374 | 20230927 | 130000 | 998130530 | 19580 | 19590 | 19590 | 19580 | 148 |
| 375 | 20230927 | 125900 | 995231710 | 19580 | 19580 | 19580 | 19580 | 80 |
| 376 | 20230927 | 125800 | 993665310 | 19570 | 19570 | 19570 | 19570 | 0 |
| 377 | 20230927 | 125700 | 993665310 | 19570 | 19570 | 19570 | 19570 | 0 |
| 378 | 20230927 | 125600 | 993665310 | 19570 | 19560 | 19580 | 19560 | 500 |
| 379 | 20230927 | 125500 | 983884640 | 19560 | 19560 | 19560 | 19560 | 8 |
| 380 | 20230927 | 125400 | 983728160 | 19550 | 19550 | 19550 | 19550 | 0 |
| 381 | 20230927 | 125300 | 983728160 | 19550 | 19550 | 19550 | 19550 | 0 |
| 382 | 20230927 | 125200 | 983728160 | 19550 | 19550 | 19550 | 19550 | 0 |
| 383 | 20230927 | 125100 | 983728160 | 19550 | 19550 | 19550 | 19550 | 235 |
| 384 | 20230927 | 125000 | 979133910 | 19550 | 19550 | 19550 | 19550 | 252 |
| 385 | 20230927 | 124900 | 974207310 | 19560 | 19560 | 19560 | 19560 | 0 |
| 386 | 20230927 | 124800 | 974207310 | 19560 | 19550 | 19560 | 19550 | 36 |
| 387 | 20230927 | 124700 | 973503500 | 19550 | 19550 | 19550 | 19550 | 0 |
| 388 | 20230927 | 124600 | 973503500 | 19550 | 19550 | 19550 | 19550 | 200 |
| 389 | 20230927 | 124500 | 969593500 | 19560 | 19560 | 19560 | 19560 | 3 |
| 390 | 20230927 | 124400 | 969534820 | 19550 | 19550 | 19550 | 19550 | 10 |
| 391 | 20230927 | 124300 | 969339320 | 19550 | 19560 | 19560 | 19550 | 225 |
| 392 | 20230927 | 124200 | 964938360 | 19570 | 19490 | 19570 | 19490 | 475 |
| 393 | 20230927 | 124100 | 955666960 | 19490 | 19480 | 19490 | 19480 | 121 |
| 394 | 20230927 | 124000 | 953309170 | 19480 | 19480 | 19480 | 19480 | 51 |
| 395 | 20230927 | 123900 | 952315690 | 19480 | 19480 | 19480 | 19480 | 30 |
| 396 | 20230927 | 123800 | 951731290 | 19480 | 19480 | 19480 | 19480 | 5 |
| 397 | 20230927 | 123700 | 951633890 | 19480 | 19480 | 19480 | 19480 | 10 |
| 398 | 20230927 | 123600 | 951439090 | 19480 | 19480 | 19480 | 19480 | 83 |
| 399 | 20230927 | 123500 | 949822250 | 19480 | 19480 | 19480 | 19480 | 5 |
| 400 | 20230927 | 123400 | 949724850 | 19480 | 19450 | 19480 | 19450 | 463 |
| 401 | 20230927 | 123300 | 940713840 | 19440 | 19430 | 19440 | 19430 | 415 |
| 402 | 20230927 | 123200 | 932649640 | 19420 | 19420 | 19420 | 19420 | 0 |
| 403 | 20230927 | 123100 | 932649640 | 19420 | 19420 | 19420 | 19420 | 21 |
| 404 | 20230927 | 123000 | 932241820 | 19420 | 19420 | 19420 | 19420 | 54 |
| 405 | 20230927 | 122900 | 931193140 | 19420 | 19430 | 19430 | 19420 | 55 |
| 406 | 20230927 | 122800 | 930125030 | 19430 | 19440 | 19440 | 19430 | 16 |
| 407 | 20230927 | 122700 | 929814060 | 19440 | 19440 | 19440 | 19440 | 74 |
| 408 | 20230927 | 122600 | 928375500 | 19450 | 19450 | 19450 | 19450 | 0 |
| 409 | 20230927 | 122500 | 928375500 | 19450 | 19450 | 19450 | 19450 | 149 |
| 410 | 20230927 | 122400 | 925477450 | 19460 | 19450 | 19460 | 19450 | 2 |
| 411 | 20230927 | 122300 | 925438540 | 19450 | 19450 | 19450 | 19450 | 0 |
| 412 | 20230927 | 122200 | 925438540 | 19450 | 19450 | 19450 | 19450 | 5 |
| 413 | 20230927 | 122100 | 925341290 | 19450 | 19450 | 19460 | 19450 | 37 |
| 414 | 20230927 | 122000 | 924621590 | 19450 | 19480 | 19480 | 19450 | 433 |
| 415 | 20230927 | 121900 | 916187000 | 19460 | 19420 | 19460 | 19420 | 227 |
| 416 | 20230927 | 121800 | 911772630 | 19420 | 19420 | 19420 | 19420 | 43 |
| 417 | 20230927 | 121700 | 910937570 | 19420 | 19420 | 19420 | 19420 | 123 |
| 418 | 20230927 | 121600 | 908548910 | 19410 | 19400 | 19410 | 19400 | 276 |
| 419 | 20230927 | 121500 | 903192690 | 19390 | 19400 | 19400 | 19390 | 51 |
| 420 | 20230927 | 121400 | 902203790 | 19400 | 19400 | 19400 | 19400 | 15 |
| 421 | 20230927 | 121300 | 901912790 | 19400 | 19400 | 19400 | 19400 | 10 |
| 422 | 20230927 | 121200 | 901718790 | 19400 | 19400 | 19400 | 19400 | 78 |
| 423 | 20230927 | 121100 | 900205590 | 19400 | 19400 | 19400 | 19400 | 20 |
| 424 | 20230927 | 121000 | 899817590 | 19400 | 19400 | 19400 | 19400 | 20 |
| 425 | 20230927 | 120900 | 899429590 | 19400 | 19400 | 19400 | 19400 | 145 |
| 426 | 20230927 | 120800 | 896616590 | 19400 | 19400 | 19400 | 19400 | 116 |
| 427 | 20230927 | 120700 | 894366190 | 19400 | 19390 | 19400 | 19390 | 11 |
| 428 | 20230927 | 120600 | 894152870 | 19400 | 19400 | 19400 | 19400 | 1 |
| 429 | 20230927 | 120500 | 894133470 | 19400 | 19400 | 19400 | 19400 | 0 |
| 430 | 20230927 | 120400 | 894133470 | 19400 | 19400 | 19400 | 19400 | 1 |
| 431 | 20230927 | 120300 | 894114070 | 19390 | 19390 | 19390 | 19390 | 0 |
| 432 | 20230927 | 120200 | 894114070 | 19390 | 19390 | 19390 | 19390 | 0 |
| 433 | 20230927 | 120100 | 894114070 | 19390 | 19400 | 19400 | 19390 | 1071 |
| 434 | 20230927 | 120000 | 873340060 | 19400 | 19410 | 19410 | 19400 | 13 |
| 435 | 20230927 | 115900 | 873087800 | 19420 | 19410 | 19420 | 19410 | 179 |
| 436 | 20230927 | 115800 | 869613170 | 19400 | 19400 | 19400 | 19400 | 0 |
| 437 | 20230927 | 115700 | 869613170 | 19400 | 19410 | 19410 | 19400 | 219 |
| 438 | 20230927 | 115600 | 865362980 | 19410 | 19400 | 19410 | 19400 | 77 |
| 439 | 20230927 | 115500 | 863868970 | 19410 | 19400 | 19410 | 19400 | 6 |
| 440 | 20230927 | 115400 | 863752520 | 19400 | 19400 | 19400 | 19400 | 30 |
| 441 | 20230927 | 115300 | 863170520 | 19410 | 19410 | 19410 | 19410 | 10 |
| 442 | 20230927 | 115200 | 862976420 | 19400 | 19410 | 19410 | 19400 | 15 |
| 443 | 20230927 | 115100 | 862685320 | 19400 | 19400 | 19400 | 19400 | 16 |
| 444 | 20230927 | 115000 | 862374920 | 19400 | 19400 | 19400 | 19400 | 200 |
| 445 | 20230927 | 114900 | 858494920 | 19390 | 19400 | 19400 | 19390 | 109 |
| 446 | 20230927 | 114800 | 856381400 | 19400 | 19410 | 19410 | 19400 | 261 |
| 447 | 20230927 | 114700 | 851315990 | 19410 | 19410 | 19410 | 19410 | 0 |
| 448 | 20230927 | 114600 | 851315990 | 19410 | 19400 | 19410 | 19400 | 11 |
| 449 | 20230927 | 114500 | 851102560 | 19400 | 19400 | 19400 | 19400 | 1358 |
| 450 | 20230927 | 114400 | 824757360 | 19410 | 19410 | 19410 | 19410 | 182 |
| 451 | 20230927 | 114300 | 821224740 | 19410 | 19420 | 19420 | 19410 | 645 |
| 452 | 20230927 | 114200 | 808704840 | 19420 | 19440 | 19440 | 19420 | 520 |
| 453 | 20230927 | 114100 | 798602810 | 19440 | 19440 | 19440 | 19440 | 165 |
| 454 | 20230927 | 114000 | 795395210 | 19440 | 19440 | 19440 | 19430 | 105 |
| 455 | 20230927 | 113900 | 793354370 | 19450 | 19450 | 19450 | 19450 | 1 |
| 456 | 20230927 | 113800 | 793334920 | 19440 | 19440 | 19440 | 19440 | 20 |
| 457 | 20230927 | 113700 | 792946120 | 19440 | 19460 | 19460 | 19440 | 146 |
| 458 | 20230927 | 113600 | 790106620 | 19450 | 19450 | 19450 | 19450 | 7 |
| 459 | 20230927 | 113500 | 789970470 | 19480 | 19460 | 19480 | 19460 | 237 |
| 460 | 20230927 | 113400 | 785355570 | 19460 | 19460 | 19460 | 19460 | 0 |
| 461 | 20230927 | 113300 | 785355570 | 19460 | 19440 | 19460 | 19440 | 437 |
| 462 | 20230927 | 113200 | 776854040 | 19440 | 19440 | 19440 | 19440 | 61 |
| 463 | 20230927 | 113100 | 775668200 | 19440 | 19440 | 19440 | 19440 | 63 |
| 464 | 20230927 | 113000 | 774443480 | 19440 | 19440 | 19440 | 19440 | 1 |
| 465 | 20230927 | 112900 | 774424040 | 19430 | 19440 | 19440 | 19430 | 76 |
| 466 | 20230927 | 112800 | 772947280 | 19440 | 19440 | 19440 | 19440 | 16 |
| 467 | 20230927 | 112700 | 772636240 | 19430 | 19430 | 19430 | 19430 | 25 |
| 468 | 20230927 | 112600 | 772150490 | 19430 | 19440 | 19440 | 19430 | 58 |
| 469 | 20230927 | 112500 | 771023050 | 19440 | 19430 | 19440 | 19430 | 103 |
| 470 | 20230927 | 112400 | 769021470 | 19430 | 19430 | 19430 | 19430 | 0 |
| 471 | 20230927 | 112300 | 769021470 | 19430 | 19430 | 19430 | 19430 | 26 |
| 472 | 20230927 | 112200 | 768516290 | 19430 | 19430 | 19440 | 19430 | 154 |
| 473 | 20230927 | 112100 | 765523850 | 19420 | 19420 | 19430 | 19420 | 418 |
| 474 | 20230927 | 112000 | 757406180 | 19440 | 19430 | 19440 | 19430 | 305 |
| 475 | 20230927 | 111900 | 751479240 | 19430 | 19420 | 19430 | 19420 | 71 |
| 476 | 20230927 | 111800 | 750100320 | 19420 | 19420 | 19420 | 19420 | 8 |
| 477 | 20230927 | 111700 | 749944960 | 19430 | 19440 | 19440 | 19430 | 372 |
| 478 | 20230927 | 111600 | 742716800 | 19440 | 19440 | 19440 | 19440 | 21 |
| 479 | 20230927 | 111500 | 742308560 | 19440 | 19450 | 19450 | 19430 | 578 |
| 480 | 20230927 | 111400 | 731075080 | 19450 | 19450 | 19450 | 19450 | 9 |
| 481 | 20230927 | 111300 | 730900030 | 19450 | 19450 | 19450 | 19450 | 1 |
| 482 | 20230927 | 111200 | 730880580 | 19450 | 19450 | 19450 | 19450 | 620 |
| 483 | 20230927 | 111100 | 718821580 | 19460 | 19460 | 19460 | 19460 | 63 |
| 484 | 20230927 | 111000 | 717595600 | 19460 | 19460 | 19460 | 19460 | 47 |
| 485 | 20230927 | 110900 | 716680980 | 19460 | 19460 | 19460 | 19460 | 22 |
| 486 | 20230927 | 110800 | 716252860 | 19450 | 19450 | 19460 | 19450 | 159 |
| 487 | 20230927 | 110700 | 713160190 | 19460 | 19500 | 19500 | 19460 | 1404 |
| 488 | 20230927 | 110600 | 685808940 | 19510 | 19510 | 19510 | 19510 | 26 |
| 489 | 20230927 | 110500 | 685301680 | 19500 | 19500 | 19500 | 19500 | 8 |
| 490 | 20230927 | 110400 | 685145680 | 19510 | 19510 | 19510 | 19510 | 1 |
| 491 | 20230927 | 110300 | 685126170 | 19510 | 19510 | 19510 | 19510 | 0 |
| 492 | 20230927 | 110200 | 685126170 | 19510 | 19510 | 19510 | 19510 | 25 |
| 493 | 20230927 | 110100 | 684638420 | 19510 | 19510 | 19510 | 19510 | 68 |
| 494 | 20230927 | 110000 | 683311740 | 19510 | 19510 | 19510 | 19510 | 1 |
| 495 | 20230927 | 105900 | 683292230 | 19500 | 19510 | 19510 | 19500 | 20 |
| 496 | 20230927 | 105800 | 682902110 | 19510 | 19510 | 19510 | 19510 | 134 |
| 497 | 20230927 | 105700 | 680287770 | 19500 | 19500 | 19500 | 19500 | 31 |
| 498 | 20230927 | 105600 | 679683270 | 19510 | 19510 | 19510 | 19510 | 26 |
| 499 | 20230927 | 105500 | 679176010 | 19500 | 19500 | 19500 | 19500 | 1 |
| 500 | 20230927 | 105400 | 679156510 | 19510 | 19490 | 19510 | 19490 | 103 |
| 501 | 20230927 | 105300 | 677148210 | 19480 | 19480 | 19490 | 19480 | 106 |
| 502 | 20230927 | 105200 | 675083030 | 19490 | 19490 | 19490 | 19490 | 46 |
| 503 | 20230927 | 105100 | 674186490 | 19470 | 19480 | 19480 | 19470 | 103 |
| 504 | 20230927 | 105000 | 672180660 | 19480 | 19500 | 19500 | 19480 | 185 |
| 505 | 20230927 | 104900 | 668576820 | 19500 | 19490 | 19500 | 19490 | 246 |
| 506 | 20230927 | 104800 | 663782240 | 19480 | 19480 | 19480 | 19480 | 10 |
| 507 | 20230927 | 104700 | 663587440 | 19470 | 19470 | 19470 | 19470 | 206 |
| 508 | 20230927 | 104600 | 659576620 | 19470 | 19470 | 19470 | 19460 | 29 |
| 509 | 20230927 | 104500 | 659012250 | 19470 | 19490 | 19490 | 19460 | 910 |
| 510 | 20230927 | 104400 | 641287370 | 19490 | 19510 | 19510 | 19490 | 1547 |
| 511 | 20230927 | 104300 | 611126360 | 19530 | 19520 | 19530 | 19510 | 81 |
| 512 | 20230927 | 104200 | 609546000 | 19520 | 19530 | 19530 | 19520 | 248 |
| 513 | 20230927 | 104100 | 604704940 | 19530 | 19540 | 19540 | 19530 | 119 |
| 514 | 20230927 | 104000 | 602380600 | 19570 | 19550 | 19570 | 19550 | 116 |
| 515 | 20230927 | 103900 | 600112780 | 19550 | 19550 | 19550 | 19550 | 273 |
| 516 | 20230927 | 103800 | 594775630 | 19550 | 19540 | 19550 | 19540 | 11 |
| 517 | 20230927 | 103700 | 594560680 | 19540 | 19560 | 19560 | 19530 | 463 |
| 518 | 20230927 | 103600 | 585510340 | 19560 | 19580 | 19580 | 19560 | 65 |
| 519 | 20230927 | 103500 | 584238090 | 19520 | 19520 | 19520 | 19520 | 0 |
| 520 | 20230927 | 103400 | 584238090 | 19520 | 19690 | 19690 | 19520 | 3141 |
| 521 | 20230927 | 103300 | 522724090 | 19690 | 19690 | 19690 | 19690 | 7 |
| 522 | 20230927 | 103200 | 522586260 | 19700 | 19700 | 19700 | 19700 | 4 |
| 523 | 20230927 | 103100 | 522507460 | 19690 | 19690 | 19700 | 19690 | 42 |
| 524 | 20230927 | 103000 | 521680160 | 19680 | 19680 | 19680 | 19680 | 0 |
| 525 | 20230927 | 102900 | 521680160 | 19680 | 19680 | 19680 | 19680 | 4 |
| 526 | 20230927 | 102800 | 521601440 | 19680 | 19680 | 19680 | 19680 | 4 |
| 527 | 20230927 | 102700 | 521522720 | 19690 | 19690 | 19690 | 19690 | 0 |
| 528 | 20230927 | 102600 | 521522720 | 19690 | 19690 | 19690 | 19690 | 0 |
| 529 | 20230927 | 102500 | 521522720 | 19690 | 19670 | 19720 | 19670 | 137 |
| 530 | 20230927 | 102400 | 518824130 | 19670 | 19670 | 19670 | 19670 | 1 |
| 531 | 20230927 | 102300 | 518804460 | 19670 | 19650 | 19670 | 19650 | 211 |
| 532 | 20230927 | 102200 | 514654950 | 19650 | 19650 | 19650 | 19650 | 1 |
| 533 | 20230927 | 102100 | 514635300 | 19640 | 19640 | 19640 | 19640 | 33 |
| 534 | 20230927 | 102000 | 513987180 | 19650 | 19650 | 19650 | 19650 | 0 |
| 535 | 20230927 | 101900 | 513987180 | 19650 | 19640 | 19650 | 19640 | 400 |
| 536 | 20230927 | 101800 | 506129550 | 19540 | 19650 | 19650 | 19540 | 570 |
| 537 | 20230927 | 101700 | 494962900 | 19700 | 19680 | 19700 | 19670 | 136 |
| 538 | 20230927 | 101600 | 492286090 | 19660 | 19630 | 19660 | 19630 | 130 |
| 539 | 20230927 | 101500 | 489732500 | 19630 | 19640 | 19640 | 19620 | 87 |
| 540 | 20230927 | 101400 | 488024360 | 19640 | 19640 | 19640 | 19640 | 1 |
| 541 | 20230927 | 101300 | 488004720 | 19650 | 19650 | 19650 | 19650 | 96 |
| 542 | 20230927 | 101200 | 486118320 | 19650 | 19670 | 19670 | 19650 | 100 |
| 543 | 20230927 | 101100 | 484151490 | 19680 | 19680 | 19680 | 19680 | 5 |
| 544 | 20230927 | 101000 | 484053090 | 19690 | 19690 | 19690 | 19690 | 0 |
| 545 | 20230927 | 100900 | 484053090 | 19690 | 19670 | 19690 | 19660 | 106 |
| 546 | 20230927 | 100800 | 481967160 | 19640 | 19620 | 19640 | 19620 | 190 |
| 547 | 20230927 | 100700 | 478238100 | 19620 | 19590 | 19620 | 19590 | 161 |
| 548 | 20230927 | 100600 | 475082370 | 19580 | 19620 | 19620 | 19580 | 129 |
| 549 | 20230927 | 100500 | 472554390 | 19580 | 19580 | 19580 | 19580 | 0 |
| 550 | 20230927 | 100400 | 472554390 | 19580 | 19600 | 19600 | 19580 | 858 |
| 551 | 20230927 | 100300 | 455753710 | 19590 | 19570 | 19590 | 19570 | 253 |
| 552 | 20230927 | 100200 | 450800090 | 19570 | 19570 | 19570 | 19570 | 3 |
| 553 | 20230927 | 100100 | 450741380 | 19570 | 19590 | 19590 | 19570 | 42 |
| 554 | 20230927 | 100000 | 449919420 | 19610 | 19570 | 19700 | 19570 | 295 |
| 555 | 20230927 | 095900 | 444125040 | 19560 | 19630 | 19630 | 19560 | 201 |
| 556 | 20230927 | 095800 | 440189470 | 19640 | 19690 | 19690 | 19640 | 327 |
| 557 | 20230927 | 095700 | 433763170 | 19700 | 19700 | 19700 | 19700 | 15 |
| 558 | 20230927 | 095600 | 433467670 | 19740 | 19670 | 19740 | 19670 | 406 |
| 559 | 20230927 | 095500 | 425461400 | 19660 | 19660 | 19670 | 19650 | 66 |
| 560 | 20230927 | 095400 | 424163840 | 19650 | 19650 | 19650 | 19650 | 0 |
| 561 | 20230927 | 095300 | 424163840 | 19650 | 19670 | 19670 | 19650 | 660 |
| 562 | 20230927 | 095200 | 411186810 | 19670 | 19670 | 19670 | 19670 | 4 |
| 563 | 20230927 | 095100 | 411108130 | 19680 | 19650 | 19680 | 19650 | 31 |
| 564 | 20230927 | 095000 | 410498590 | 19700 | 19700 | 19700 | 19700 | 61 |
| 565 | 20230927 | 094900 | 409296890 | 19700 | 19630 | 19700 | 19590 | 192 |
| 566 | 20230927 | 094800 | 405525620 | 19640 | 19580 | 19670 | 19580 | 495 |
| 567 | 20230927 | 094700 | 395813440 | 19550 | 19580 | 19580 | 19550 | 520 |
| 568 | 20230927 | 094600 | 385641660 | 19590 | 19570 | 19590 | 19560 | 435 |
| 569 | 20230927 | 094500 | 377125570 | 19580 | 19570 | 19580 | 19570 | 31 |
| 570 | 20230927 | 094400 | 376518880 | 19550 | 19580 | 19630 | 19550 | 402 |
| 571 | 20230927 | 094300 | 368648240 | 19560 | 19570 | 19630 | 19560 | 602 |
| 572 | 20230927 | 094200 | 356853230 | 19560 | 19620 | 19630 | 19560 | 665 |
| 573 | 20230927 | 094100 | 343830310 | 19620 | 19680 | 19680 | 19520 | 1835 |
| 574 | 20230927 | 094000 | 307894020 | 19700 | 19690 | 19710 | 19680 | 361 |
| 575 | 20230927 | 093900 | 300784140 | 19680 | 19640 | 19690 | 19640 | 242 |
| 576 | 20230927 | 093800 | 296024730 | 19640 | 19640 | 19640 | 19630 | 24 |
| 577 | 20230927 | 093700 | 295553440 | 19650 | 19600 | 19650 | 19530 | 726 |
| 578 | 20230927 | 093600 | 281356070 | 19600 | 19570 | 19600 | 19570 | 246 |
| 579 | 20230927 | 093500 | 276538980 | 19570 | 19580 | 19580 | 19530 | 112 |
| 580 | 20230927 | 093400 | 274348840 | 19520 | 19600 | 19600 | 19520 | 1243 |
| 581 | 20230927 | 093300 | 250058740 | 19610 | 19580 | 19610 | 19510 | 314 |
| 582 | 20230927 | 093200 | 243924590 | 19570 | 19570 | 19580 | 19510 | 161 |
| 583 | 20230927 | 093100 | 240773830 | 19510 | 19530 | 19530 | 19510 | 209 |
| 584 | 20230927 | 093000 | 236694530 | 19580 | 19500 | 19580 | 19500 | 257 |
| 585 | 20230927 | 092900 | 231673180 | 19490 | 19550 | 19550 | 19490 | 168 |
| 586 | 20230927 | 092800 | 228397090 | 19560 | 19560 | 19570 | 19560 | 112 |
| 587 | 20230927 | 092700 | 226205640 | 19540 | 19530 | 19540 | 19520 | 129 |
| 588 | 20230927 | 092600 | 223686540 | 19560 | 19560 | 19560 | 19560 | 6 |
| 589 | 20230927 | 092500 | 223569180 | 19570 | 19480 | 19580 | 19480 | 182 |
| 590 | 20230927 | 092400 | 220013470 | 19480 | 19480 | 19480 | 19480 | 14 |
| 591 | 20230927 | 092300 | 219740750 | 19480 | 19530 | 19540 | 19470 | 437 |
| 592 | 20230927 | 092200 | 211219390 | 19530 | 19620 | 19620 | 19530 | 590 |
| 593 | 20230927 | 092100 | 199668550 | 19680 | 19610 | 19690 | 19610 | 668 |
| 594 | 20230927 | 092000 | 186543040 | 19560 | 19610 | 19610 | 19550 | 98 |
| 595 | 20230927 | 091900 | 184622640 | 19540 | 19560 | 19560 | 19540 | 551 |
| 596 | 20230927 | 091800 | 173853470 | 19540 | 19550 | 19550 | 19540 | 108 |
| 597 | 20230927 | 091700 | 171742240 | 19550 | 19550 | 19550 | 19550 | 3 |
| 598 | 20230927 | 091600 | 171683590 | 19550 | 19560 | 19560 | 19540 | 137 |
| 599 | 20230927 | 091500 | 169004390 | 19530 | 19530 | 19570 | 19530 | 472 |
| 600 | 20230927 | 091400 | 159780450 | 19530 | 19510 | 19530 | 19450 | 1580 |
| 601 | 20230927 | 091300 | 128981910 | 19470 | 19460 | 19470 | 19460 | 36 |
| 602 | 20230927 | 091200 | 128281270 | 19450 | 19490 | 19490 | 19440 | 259 |
| 603 | 20230927 | 091100 | 123241140 | 19490 | 19460 | 19490 | 19460 | 101 |
| 604 | 20230927 | 091000 | 121274440 | 19460 | 19510 | 19510 | 19430 | 1802 |
| 605 | 20230927 | 090900 | 86151340 | 19510 | 19560 | 19560 | 19510 | 208 |
| 606 | 20230927 | 090800 | 82091250 | 19560 | 19510 | 19560 | 19500 | 307 |
| 607 | 20230927 | 090700 | 76094830 | 19510 | 19530 | 19530 | 19510 | 23 |
| 608 | 20230927 | 090600 | 75645840 | 19530 | 19500 | 19540 | 19480 | 302 |
| 609 | 20230927 | 090500 | 69756300 | 19500 | 19510 | 19520 | 19490 | 346 |
| 610 | 20230927 | 090400 | 63010160 | 19490 | 19450 | 19500 | 19430 | 1965 |
| 611 | 20230927 | 090300 | 24769760 | 19470 | 19520 | 19530 | 19470 | 538 |
| 612 | 20230927 | 090200 | 14277610 | 19530 | 19540 | 19550 | 19530 | 160 |
| 613 | 20230927 | 090100 | 11150740 | 19540 | 19540 | 19540 | 19540 | 24 |
| 614 | 20230927 | 090000 | 10681780 | 19540 | 19690 | 19690 | 19540 | 543 |