31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 3 | 20230922 | 184500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 4 | 20230922 | 184400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 5 | 20230922 | 184300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 6 | 20230922 | 184200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 7 | 20230922 | 184100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 8 | 20230922 | 184000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 9 | 20230922 | 183900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 10 | 20230922 | 183800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 11 | 20230922 | 183700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 12 | 20230922 | 183600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 13 | 20230922 | 183500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 14 | 20230922 | 183400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 15 | 20230922 | 183300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 16 | 20230922 | 183200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 17 | 20230922 | 183100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 18 | 20230922 | 183000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 19 | 20230922 | 182900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 20 | 20230922 | 182800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 21 | 20230922 | 182700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 22 | 20230922 | 182600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 23 | 20230922 | 182500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 24 | 20230922 | 182400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 25 | 20230922 | 182300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 26 | 20230922 | 182200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 27 | 20230922 | 182100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 28 | 20230922 | 182000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 29 | 20230922 | 181900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 30 | 20230922 | 181800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 31 | 20230922 | 181700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 32 | 20230922 | 181600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 33 | 20230922 | 181500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 34 | 20230922 | 181400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 35 | 20230922 | 181300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 36 | 20230922 | 181200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 37 | 20230922 | 181100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 38 | 20230922 | 181000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 39 | 20230922 | 180900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 40 | 20230922 | 180800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 41 | 20230922 | 180700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 42 | 20230922 | 180600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 43 | 20230922 | 180500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 44 | 20230922 | 180400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 45 | 20230922 | 180300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 46 | 20230922 | 180200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 47 | 20230922 | 180100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 48 | 20230922 | 180000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 49 | 20230922 | 175900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 50 | 20230922 | 175800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 51 | 20230922 | 175700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 52 | 20230922 | 175600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 53 | 20230922 | 175500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 54 | 20230922 | 175400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 55 | 20230922 | 175300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 56 | 20230922 | 175200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 57 | 20230922 | 175100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 58 | 20230922 | 175000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 59 | 20230922 | 174900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 60 | 20230922 | 174800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 61 | 20230922 | 174700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 62 | 20230922 | 174600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 63 | 20230922 | 174500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 64 | 20230922 | 174400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 65 | 20230922 | 174300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 66 | 20230922 | 174200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 67 | 20230922 | 174100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 68 | 20230922 | 174000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 69 | 20230922 | 173900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 70 | 20230922 | 173800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 71 | 20230922 | 173700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 72 | 20230922 | 173600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 73 | 20230922 | 173500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 74 | 20230922 | 173400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 75 | 20230922 | 173300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 76 | 20230922 | 173200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 77 | 20230922 | 173100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 78 | 20230922 | 173000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 79 | 20230922 | 172900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 80 | 20230922 | 172800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 81 | 20230922 | 172700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 82 | 20230922 | 172600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 83 | 20230922 | 172500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 84 | 20230922 | 172400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 85 | 20230922 | 172300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 86 | 20230922 | 172200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 87 | 20230922 | 172100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 88 | 20230922 | 172000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 89 | 20230922 | 171900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 90 | 20230922 | 171800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 91 | 20230922 | 171700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 92 | 20230922 | 171600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 93 | 20230922 | 171500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 94 | 20230922 | 171400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 95 | 20230922 | 171300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 96 | 20230922 | 171200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 97 | 20230922 | 171100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 98 | 20230922 | 171000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 99 | 20230922 | 170900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 100 | 20230922 | 170800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 101 | 20230922 | 170700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 102 | 20230922 | 170600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 103 | 20230922 | 170500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 104 | 20230922 | 170400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 105 | 20230922 | 170300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 106 | 20230922 | 170200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 107 | 20230922 | 170100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 108 | 20230922 | 170000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 109 | 20230922 | 165900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 110 | 20230922 | 165800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 111 | 20230922 | 165700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 112 | 20230922 | 165600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 113 | 20230922 | 165500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 114 | 20230922 | 165400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 115 | 20230922 | 165300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 116 | 20230922 | 165200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 117 | 20230922 | 165100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 118 | 20230922 | 165000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 119 | 20230922 | 164900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 120 | 20230922 | 164800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 121 | 20230922 | 164700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 122 | 20230922 | 164600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 123 | 20230922 | 164500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 124 | 20230922 | 164400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 125 | 20230922 | 164300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 126 | 20230922 | 164200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 127 | 20230922 | 164100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 128 | 20230922 | 164000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 129 | 20230922 | 163900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 130 | 20230922 | 163800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 131 | 20230922 | 163700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 132 | 20230922 | 163600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 133 | 20230922 | 163500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 134 | 20230922 | 163400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 135 | 20230922 | 163300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 136 | 20230922 | 163200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 137 | 20230922 | 163100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 138 | 20230922 | 163000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 139 | 20230922 | 162900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 140 | 20230922 | 162800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 141 | 20230922 | 162700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 142 | 20230922 | 162600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 143 | 20230922 | 162500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 144 | 20230922 | 162400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 145 | 20230922 | 162300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 146 | 20230922 | 162200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 147 | 20230922 | 162100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 148 | 20230922 | 162000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 149 | 20230922 | 161900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 150 | 20230922 | 161800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 151 | 20230922 | 161700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 152 | 20230922 | 161600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 153 | 20230922 | 161500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 154 | 20230922 | 161400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 155 | 20230922 | 161300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 156 | 20230922 | 161200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 157 | 20230922 | 161100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 158 | 20230922 | 161000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 159 | 20230922 | 160900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 160 | 20230922 | 160800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 161 | 20230922 | 160700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 162 | 20230922 | 160600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 163 | 20230922 | 160500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 164 | 20230922 | 160400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 165 | 20230922 | 160300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 166 | 20230922 | 160200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 167 | 20230922 | 160100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 168 | 20230922 | 160000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 169 | 20230922 | 155900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 170 | 20230922 | 155800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 171 | 20230922 | 155700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 172 | 20230922 | 155600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 173 | 20230922 | 155500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 174 | 20230922 | 155400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 175 | 20230922 | 155300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 176 | 20230922 | 155200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 177 | 20230922 | 155100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 178 | 20230922 | 155000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 179 | 20230922 | 154900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 180 | 20230922 | 154800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 181 | 20230922 | 154700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 182 | 20230922 | 154600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 183 | 20230922 | 154500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 184 | 20230922 | 154400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 185 | 20230922 | 154300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 186 | 20230922 | 154200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 187 | 20230922 | 154100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 188 | 20230922 | 154000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 189 | 20230922 | 153900 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 190 | 20230922 | 153800 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 191 | 20230922 | 153700 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 192 | 20230922 | 153600 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 193 | 20230922 | 153500 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 194 | 20230922 | 153400 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 195 | 20230922 | 153300 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 196 | 20230922 | 153200 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 197 | 20230922 | 153100 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 0 |
| 198 | 20230922 | 153000 | 2670046580 | 15790 | 15790 | 15790 | 15790 | 2236 |
| 199 | 20230922 | 152900 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 200 | 20230922 | 152800 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 201 | 20230922 | 152700 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 202 | 20230922 | 152600 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 203 | 20230922 | 152500 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 204 | 20230922 | 152400 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 205 | 20230922 | 152300 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 206 | 20230922 | 152200 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 207 | 20230922 | 152100 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 208 | 20230922 | 152000 | 2634740140 | 15730 | 15730 | 15730 | 15730 | 0 |
| 209 | 20230922 | 151900 | 2634740140 | 15730 | 15750 | 15770 | 15730 | 1022 |
| 210 | 20230922 | 151800 | 2618653040 | 15750 | 15750 | 15750 | 15740 | 1105 |
| 211 | 20230922 | 151700 | 2601251380 | 15750 | 15730 | 15750 | 15730 | 321 |
| 212 | 20230922 | 151600 | 2596199360 | 15730 | 15740 | 15740 | 15730 | 64 |
| 213 | 20230922 | 151500 | 2595192540 | 15730 | 15750 | 15750 | 15730 | 537 |
| 214 | 20230922 | 151400 | 2586737070 | 15730 | 15750 | 15750 | 15730 | 867 |
| 215 | 20230922 | 151300 | 2573092800 | 15740 | 15750 | 15750 | 15740 | 84 |
| 216 | 20230922 | 151200 | 2571770200 | 15750 | 15750 | 15750 | 15750 | 115 |
| 217 | 20230922 | 151100 | 2569958950 | 15740 | 15740 | 15750 | 15740 | 39 |
| 218 | 20230922 | 151000 | 2569345080 | 15740 | 15740 | 15750 | 15740 | 40 |
| 219 | 20230922 | 150900 | 2568715470 | 15750 | 15750 | 15750 | 15730 | 255 |
| 220 | 20230922 | 150800 | 2564699620 | 15750 | 15740 | 15750 | 15730 | 455 |
| 221 | 20230922 | 150700 | 2557536200 | 15730 | 15740 | 15750 | 15730 | 915 |
| 222 | 20230922 | 150600 | 2543138450 | 15740 | 15740 | 15740 | 15740 | 233 |
| 223 | 20230922 | 150500 | 2539471030 | 15740 | 15740 | 15740 | 15740 | 180 |
| 224 | 20230922 | 150400 | 2536637830 | 15740 | 15730 | 15740 | 15730 | 1152 |
| 225 | 20230922 | 150300 | 2518514240 | 15730 | 15730 | 15730 | 15730 | 75 |
| 226 | 20230922 | 150200 | 2517334490 | 15730 | 15730 | 15730 | 15730 | 130 |
| 227 | 20230922 | 150100 | 2515289590 | 15730 | 15730 | 15730 | 15730 | 232 |
| 228 | 20230922 | 150000 | 2511640230 | 15730 | 15730 | 15730 | 15730 | 3 |
| 229 | 20230922 | 145900 | 2511593040 | 15720 | 15740 | 15740 | 15720 | 369 |
| 230 | 20230922 | 145800 | 2505786740 | 15740 | 15730 | 15740 | 15730 | 178 |
| 231 | 20230922 | 145700 | 2502986790 | 15730 | 15730 | 15730 | 15730 | 310 |
| 232 | 20230922 | 145600 | 2498110490 | 15730 | 15740 | 15740 | 15730 | 19 |
| 233 | 20230922 | 145500 | 2497811440 | 15740 | 15740 | 15740 | 15720 | 541 |
| 234 | 20230922 | 145400 | 2489304640 | 15740 | 15750 | 15750 | 15740 | 336 |
| 235 | 20230922 | 145300 | 2484013420 | 15760 | 15750 | 15760 | 15720 | 221 |
| 236 | 20230922 | 145200 | 2480531670 | 15780 | 15710 | 15780 | 15710 | 71 |
| 237 | 20230922 | 145100 | 2479412690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 238 | 20230922 | 145000 | 2479412690 | 15780 | 15710 | 15780 | 15710 | 137 |
| 239 | 20230922 | 144900 | 2477260280 | 15710 | 15750 | 15750 | 15710 | 1444 |
| 240 | 20230922 | 144800 | 2454554220 | 15750 | 15750 | 15750 | 15750 | 31 |
| 241 | 20230922 | 144700 | 2454065970 | 15780 | 15780 | 15790 | 15780 | 526 |
| 242 | 20230922 | 144600 | 2445765240 | 15790 | 15780 | 15790 | 15780 | 161 |
| 243 | 20230922 | 144500 | 2443224150 | 15790 | 15760 | 15800 | 15760 | 489 |
| 244 | 20230922 | 144400 | 2435512420 | 15750 | 15730 | 15750 | 15730 | 932 |
| 245 | 20230922 | 144300 | 2420846290 | 15730 | 15720 | 15730 | 15720 | 12 |
| 246 | 20230922 | 144200 | 2420657540 | 15730 | 15720 | 15730 | 15720 | 130 |
| 247 | 20230922 | 144100 | 2418613930 | 15720 | 15720 | 15720 | 15720 | 77 |
| 248 | 20230922 | 144000 | 2417403490 | 15730 | 15720 | 15730 | 15710 | 118 |
| 249 | 20230922 | 143900 | 2415548530 | 15710 | 15730 | 15730 | 15710 | 633 |
| 250 | 20230922 | 143800 | 2405597660 | 15720 | 15700 | 15720 | 15700 | 110 |
| 251 | 20230922 | 143700 | 2403869700 | 15710 | 15700 | 15710 | 15700 | 330 |
| 252 | 20230922 | 143600 | 2398688310 | 15690 | 15690 | 15690 | 15690 | 32 |
| 253 | 20230922 | 143500 | 2398186230 | 15670 | 15670 | 15670 | 15670 | 0 |
| 254 | 20230922 | 143400 | 2398186230 | 15670 | 15670 | 15670 | 15670 | 0 |
| 255 | 20230922 | 143300 | 2398186230 | 15670 | 15660 | 15670 | 15660 | 225 |
| 256 | 20230922 | 143200 | 2394661330 | 15660 | 15660 | 15660 | 15660 | 55 |
| 257 | 20230922 | 143100 | 2393800030 | 15660 | 15670 | 15670 | 15660 | 69 |
| 258 | 20230922 | 143000 | 2392718980 | 15670 | 15670 | 15670 | 15670 | 4 |
| 259 | 20230922 | 142900 | 2392656300 | 15660 | 15660 | 15660 | 15660 | 304 |
| 260 | 20230922 | 142800 | 2387895660 | 15670 | 15660 | 15670 | 15660 | 35 |
| 261 | 20230922 | 142700 | 2387347510 | 15670 | 15680 | 15680 | 15670 | 61 |
| 262 | 20230922 | 142600 | 2386391540 | 15690 | 15690 | 15690 | 15690 | 86 |
| 263 | 20230922 | 142500 | 2385042200 | 15650 | 15650 | 15650 | 15650 | 136 |
| 264 | 20230922 | 142400 | 2382913800 | 15650 | 15650 | 15650 | 15650 | 1 |
| 265 | 20230922 | 142300 | 2382898150 | 15650 | 15650 | 15650 | 15650 | 368 |
| 266 | 20230922 | 142200 | 2377138950 | 15650 | 15650 | 15650 | 15650 | 828 |
| 267 | 20230922 | 142100 | 2364180750 | 15650 | 15680 | 15680 | 15650 | 1994 |
| 268 | 20230922 | 142000 | 2332955330 | 15680 | 15680 | 15690 | 15680 | 203 |
| 269 | 20230922 | 141900 | 2329771410 | 15690 | 15690 | 15700 | 15690 | 335 |
| 270 | 20230922 | 141800 | 2324514620 | 15690 | 15690 | 15690 | 15690 | 56 |
| 271 | 20230922 | 141700 | 2323635980 | 15690 | 15690 | 15690 | 15690 | 99 |
| 272 | 20230922 | 141600 | 2322082670 | 15670 | 15690 | 15690 | 15670 | 76 |
| 273 | 20230922 | 141500 | 2320890260 | 15690 | 15690 | 15690 | 15690 | 67 |
| 274 | 20230922 | 141400 | 2319839030 | 15690 | 15690 | 15690 | 15690 | 73 |
| 275 | 20230922 | 141300 | 2318693660 | 15660 | 15680 | 15680 | 15660 | 66 |
| 276 | 20230922 | 141200 | 2317658980 | 15660 | 15680 | 15680 | 15660 | 18 |
| 277 | 20230922 | 141100 | 2317376900 | 15680 | 15680 | 15680 | 15680 | 11 |
| 278 | 20230922 | 141000 | 2317204420 | 15680 | 15660 | 15680 | 15660 | 361 |
| 279 | 20230922 | 140900 | 2311544550 | 15660 | 15660 | 15660 | 15660 | 20 |
| 280 | 20230922 | 140800 | 2311231350 | 15660 | 15660 | 15660 | 15660 | 151 |
| 281 | 20230922 | 140700 | 2308866690 | 15660 | 15660 | 15660 | 15660 | 110 |
| 282 | 20230922 | 140600 | 2307144090 | 15680 | 15660 | 15680 | 15650 | 351 |
| 283 | 20230922 | 140500 | 2301649320 | 15660 | 15660 | 15660 | 15660 | 0 |
| 284 | 20230922 | 140400 | 2301649320 | 15660 | 15660 | 15660 | 15660 | 51 |
| 285 | 20230922 | 140300 | 2300850660 | 15660 | 15660 | 15660 | 15660 | 0 |
| 286 | 20230922 | 140200 | 2300850660 | 15660 | 15680 | 15680 | 15660 | 511 |
| 287 | 20230922 | 140100 | 2292845710 | 15680 | 15680 | 15680 | 15680 | 22 |
| 288 | 20230922 | 140000 | 2292500750 | 15680 | 15680 | 15680 | 15680 | 110 |
| 289 | 20230922 | 135900 | 2290775950 | 15670 | 15700 | 15700 | 15670 | 745 |
| 290 | 20230922 | 135800 | 2279093280 | 15700 | 15710 | 15710 | 15700 | 45 |
| 291 | 20230922 | 135700 | 2278386770 | 15710 | 15710 | 15710 | 15710 | 42 |
| 292 | 20230922 | 135600 | 2277726950 | 15700 | 15720 | 15720 | 15700 | 98 |
| 293 | 20230922 | 135500 | 2276188330 | 15720 | 15700 | 15720 | 15700 | 52 |
| 294 | 20230922 | 135400 | 2275371010 | 15700 | 15700 | 15700 | 15690 | 562 |
| 295 | 20230922 | 135300 | 2266548780 | 15690 | 15690 | 15690 | 15690 | 0 |
| 296 | 20230922 | 135200 | 2266548780 | 15690 | 15700 | 15700 | 15690 | 173 |
| 297 | 20230922 | 135100 | 2263833980 | 15700 | 15700 | 15700 | 15700 | 2 |
| 298 | 20230922 | 135000 | 2263802580 | 15700 | 15690 | 15700 | 15690 | 18 |
| 299 | 20230922 | 134900 | 2263520010 | 15690 | 15690 | 15690 | 15690 | 207 |
| 300 | 20230922 | 134800 | 2260272180 | 15690 | 15700 | 15700 | 15690 | 155 |
| 301 | 20230922 | 134700 | 2257839110 | 15690 | 15700 | 15700 | 15690 | 6 |
| 302 | 20230922 | 134600 | 2257744960 | 15700 | 15700 | 15700 | 15700 | 2 |
| 303 | 20230922 | 134500 | 2257713560 | 15700 | 15700 | 15700 | 15700 | 128 |
| 304 | 20230922 | 134400 | 2255703960 | 15700 | 15700 | 15700 | 15700 | 110 |
| 305 | 20230922 | 134300 | 2253976960 | 15700 | 15700 | 15700 | 15700 | 57 |
| 306 | 20230922 | 134200 | 2253082060 | 15690 | 15720 | 15730 | 15690 | 17 |
| 307 | 20230922 | 134100 | 2252814940 | 15730 | 15730 | 15730 | 15730 | 10 |
| 308 | 20230922 | 134000 | 2252657640 | 15730 | 15690 | 15730 | 15690 | 371 |
| 309 | 20230922 | 133900 | 2246831210 | 15680 | 15680 | 15680 | 15680 | 15 |
| 310 | 20230922 | 133800 | 2246596010 | 15680 | 15680 | 15690 | 15680 | 187 |
| 311 | 20230922 | 133700 | 2243663750 | 15680 | 15690 | 15690 | 15680 | 34 |
| 312 | 20230922 | 133600 | 2243130470 | 15690 | 15690 | 15690 | 15680 | 136 |
| 313 | 20230922 | 133500 | 2240997050 | 15690 | 15690 | 15690 | 15690 | 168 |
| 314 | 20230922 | 133400 | 2238361130 | 15690 | 15690 | 15690 | 15690 | 116 |
| 315 | 20230922 | 133300 | 2236541090 | 15690 | 15690 | 15690 | 15690 | 0 |
| 316 | 20230922 | 133200 | 2236541090 | 15690 | 15690 | 15690 | 15690 | 22 |
| 317 | 20230922 | 133100 | 2236195910 | 15690 | 15710 | 15710 | 15690 | 538 |
| 318 | 20230922 | 133000 | 2227751170 | 15710 | 15720 | 15720 | 15710 | 186 |
| 319 | 20230922 | 132900 | 2224827810 | 15720 | 15710 | 15720 | 15710 | 17 |
| 320 | 20230922 | 132800 | 2224560640 | 15700 | 15700 | 15700 | 15700 | 0 |
| 321 | 20230922 | 132700 | 2224560640 | 15700 | 15700 | 15700 | 15700 | 422 |
| 322 | 20230922 | 132600 | 2217935240 | 15700 | 15710 | 15710 | 15700 | 1144 |
| 323 | 20230922 | 132500 | 2199974390 | 15710 | 15710 | 15710 | 15710 | 106 |
| 324 | 20230922 | 132400 | 2198309130 | 15700 | 15700 | 15710 | 15700 | 267 |
| 325 | 20230922 | 132300 | 2194117180 | 15700 | 15730 | 15730 | 15700 | 1378 |
| 326 | 20230922 | 132200 | 2172457760 | 15720 | 15750 | 15750 | 15720 | 783 |
| 327 | 20230922 | 132100 | 2160138760 | 15750 | 15750 | 15750 | 15750 | 34 |
| 328 | 20230922 | 132000 | 2159603260 | 15730 | 15730 | 15730 | 15730 | 200 |
| 329 | 20230922 | 131900 | 2156457260 | 15730 | 15730 | 15730 | 15730 | 9 |
| 330 | 20230922 | 131800 | 2156315690 | 15730 | 15740 | 15740 | 15730 | 20 |
| 331 | 20230922 | 131700 | 2156001070 | 15750 | 15750 | 15750 | 15750 | 52 |
| 332 | 20230922 | 131600 | 2155182070 | 15750 | 15730 | 15750 | 15730 | 150 |
| 333 | 20230922 | 131500 | 2152820970 | 15740 | 15740 | 15740 | 15740 | 100 |
| 334 | 20230922 | 131400 | 2151246970 | 15740 | 15730 | 15740 | 15730 | 316 |
| 335 | 20230922 | 131300 | 2146276230 | 15740 | 15740 | 15740 | 15740 | 339 |
| 336 | 20230922 | 131200 | 2140940370 | 15740 | 15750 | 15750 | 15740 | 57 |
| 337 | 20230922 | 131100 | 2140042630 | 15750 | 15750 | 15750 | 15750 | 170 |
| 338 | 20230922 | 131000 | 2137365130 | 15750 | 15750 | 15750 | 15750 | 191 |
| 339 | 20230922 | 130900 | 2134356880 | 15750 | 15750 | 15750 | 15750 | 303 |
| 340 | 20230922 | 130800 | 2129584630 | 15750 | 15750 | 15750 | 15750 | 11 |
| 341 | 20230922 | 130700 | 2129411380 | 15750 | 15750 | 15750 | 15750 | 415 |
| 342 | 20230922 | 130600 | 2122875130 | 15750 | 15750 | 15750 | 15750 | 404 |
| 343 | 20230922 | 130500 | 2116512130 | 15750 | 15760 | 15760 | 15750 | 241 |
| 344 | 20230922 | 130400 | 2112714070 | 15750 | 15750 | 15750 | 15750 | 171 |
| 345 | 20230922 | 130300 | 2110020820 | 15740 | 15750 | 15750 | 15740 | 3 |
| 346 | 20230922 | 130200 | 2109973590 | 15760 | 15750 | 15760 | 15750 | 57 |
| 347 | 20230922 | 130100 | 2109075760 | 15750 | 15750 | 15760 | 15740 | 62 |
| 348 | 20230922 | 130000 | 2108099230 | 15760 | 15750 | 15760 | 15750 | 68 |
| 349 | 20230922 | 125900 | 2107028180 | 15750 | 15760 | 15760 | 15750 | 255 |
| 350 | 20230922 | 125800 | 2103009680 | 15760 | 15740 | 15760 | 15740 | 12 |
| 351 | 20230922 | 125700 | 2102820730 | 15750 | 15750 | 15750 | 15750 | 24 |
| 352 | 20230922 | 125600 | 2102442730 | 15750 | 15750 | 15750 | 15750 | 33 |
| 353 | 20230922 | 125500 | 2101922980 | 15750 | 15750 | 15750 | 15750 | 178 |
| 354 | 20230922 | 125400 | 2099119480 | 15750 | 15750 | 15750 | 15750 | 5 |
| 355 | 20230922 | 125300 | 2099040730 | 15750 | 15750 | 15750 | 15750 | 3 |
| 356 | 20230922 | 125200 | 2098993480 | 15760 | 15760 | 15760 | 15760 | 10 |
| 357 | 20230922 | 125100 | 2098835880 | 15760 | 15750 | 15760 | 15730 | 221 |
| 358 | 20230922 | 125000 | 2095355290 | 15750 | 15760 | 15760 | 15750 | 82 |
| 359 | 20230922 | 124900 | 2094063600 | 15760 | 15780 | 15780 | 15760 | 48 |
| 360 | 20230922 | 124800 | 2093306460 | 15720 | 15710 | 15790 | 15710 | 927 |
| 361 | 20230922 | 124700 | 2078685150 | 15710 | 15710 | 15710 | 15710 | 29 |
| 362 | 20230922 | 124600 | 2078229560 | 15710 | 15730 | 15730 | 15710 | 1988 |
| 363 | 20230922 | 124500 | 2046960520 | 15730 | 15740 | 15740 | 15730 | 426 |
| 364 | 20230922 | 124400 | 2040257910 | 15750 | 15750 | 15750 | 15750 | 63 |
| 365 | 20230922 | 124300 | 2039265660 | 15740 | 15740 | 15740 | 15740 | 58 |
| 366 | 20230922 | 124200 | 2038352740 | 15740 | 15750 | 15750 | 15740 | 162 |
| 367 | 20230922 | 124100 | 2035802850 | 15740 | 15750 | 15750 | 15740 | 162 |
| 368 | 20230922 | 124000 | 2033252920 | 15750 | 15760 | 15760 | 15750 | 174 |
| 369 | 20230922 | 123900 | 2030512410 | 15760 | 15760 | 15760 | 15760 | 142 |
| 370 | 20230922 | 123800 | 2028274490 | 15750 | 15750 | 15750 | 15750 | 1002 |
| 371 | 20230922 | 123700 | 2012492990 | 15750 | 15750 | 15750 | 15750 | 2 |
| 372 | 20230922 | 123600 | 2012461490 | 15750 | 15750 | 15750 | 15750 | 104 |
| 373 | 20230922 | 123500 | 2010823490 | 15750 | 15750 | 15750 | 15750 | 24 |
| 374 | 20230922 | 123400 | 2010445490 | 15760 | 15760 | 15760 | 15750 | 190 |
| 375 | 20230922 | 123300 | 2007451920 | 15750 | 15750 | 15750 | 15750 | 80 |
| 376 | 20230922 | 123200 | 2006191920 | 15750 | 15750 | 15750 | 15750 | 110 |
| 377 | 20230922 | 123100 | 2004459420 | 15760 | 15760 | 15760 | 15760 | 16 |
| 378 | 20230922 | 123000 | 2004207260 | 15750 | 15760 | 15770 | 15750 | 204 |
| 379 | 20230922 | 122900 | 2000990950 | 15760 | 15760 | 15760 | 15760 | 2 |
| 380 | 20230922 | 122800 | 2000959430 | 15760 | 15750 | 15760 | 15750 | 81 |
| 381 | 20230922 | 122700 | 1999683660 | 15740 | 15740 | 15740 | 15740 | 1 |
| 382 | 20230922 | 122600 | 1999667920 | 15740 | 15760 | 15760 | 15740 | 132 |
| 383 | 20230922 | 122500 | 1997589720 | 15760 | 15750 | 15760 | 15750 | 54 |
| 384 | 20230922 | 122400 | 1996739210 | 15760 | 15760 | 15760 | 15760 | 32 |
| 385 | 20230922 | 122300 | 1996234890 | 15760 | 15760 | 15760 | 15760 | 54 |
| 386 | 20230922 | 122200 | 1995383850 | 15750 | 15740 | 15750 | 15740 | 221 |
| 387 | 20230922 | 122100 | 1991903860 | 15740 | 15740 | 15740 | 15740 | 160 |
| 388 | 20230922 | 122000 | 1989385460 | 15740 | 15740 | 15740 | 15740 | 11 |
| 389 | 20230922 | 121900 | 1989212320 | 15740 | 15740 | 15740 | 15740 | 2 |
| 390 | 20230922 | 121800 | 1989180840 | 15730 | 15750 | 15750 | 15730 | 11 |
| 391 | 20230922 | 121700 | 1989007610 | 15750 | 15730 | 15750 | 15730 | 410 |
| 392 | 20230922 | 121600 | 1982554170 | 15730 | 15730 | 15730 | 15730 | 0 |
| 393 | 20230922 | 121500 | 1982554170 | 15730 | 15730 | 15730 | 15730 | 100 |
| 394 | 20230922 | 121400 | 1980981170 | 15730 | 15730 | 15730 | 15730 | 113 |
| 395 | 20230922 | 121300 | 1979203680 | 15730 | 15730 | 15730 | 15730 | 126 |
| 396 | 20230922 | 121200 | 1977221700 | 15730 | 15730 | 15730 | 15730 | 29 |
| 397 | 20230922 | 121100 | 1976765530 | 15730 | 15740 | 15740 | 15730 | 374 |
| 398 | 20230922 | 121000 | 1970881610 | 15740 | 15760 | 15760 | 15740 | 227 |
| 399 | 20230922 | 120900 | 1967308590 | 15760 | 15740 | 15760 | 15740 | 57 |
| 400 | 20230922 | 120800 | 1966411350 | 15740 | 15740 | 15750 | 15740 | 336 |
| 401 | 20230922 | 120700 | 1961122700 | 15750 | 15750 | 15750 | 15750 | 31 |
| 402 | 20230922 | 120600 | 1960634450 | 15760 | 15760 | 15760 | 15760 | 0 |
| 403 | 20230922 | 120500 | 1960634450 | 15760 | 15750 | 15760 | 15740 | 727 |
| 404 | 20230922 | 120400 | 1949185180 | 15750 | 15750 | 15750 | 15750 | 92 |
| 405 | 20230922 | 120300 | 1947736180 | 15750 | 15750 | 15750 | 15750 | 1 |
| 406 | 20230922 | 120200 | 1947720430 | 15750 | 15750 | 15750 | 15750 | 71 |
| 407 | 20230922 | 120100 | 1946602180 | 15760 | 15760 | 15760 | 15760 | 0 |
| 408 | 20230922 | 120000 | 1946602180 | 15760 | 15760 | 15770 | 15760 | 28 |
| 409 | 20230922 | 115900 | 1946160680 | 15770 | 15770 | 15770 | 15770 | 16 |
| 410 | 20230922 | 115800 | 1945908360 | 15770 | 15740 | 15770 | 15740 | 23 |
| 411 | 20230922 | 115700 | 1945545740 | 15740 | 15740 | 15740 | 15740 | 178 |
| 412 | 20230922 | 115600 | 1942744020 | 15740 | 15750 | 15750 | 15740 | 1105 |
| 413 | 20230922 | 115500 | 1925350350 | 15770 | 15770 | 15770 | 15770 | 9 |
| 414 | 20230922 | 115400 | 1925208420 | 15770 | 15770 | 15770 | 15770 | 10 |
| 415 | 20230922 | 115300 | 1925050720 | 15770 | 15760 | 15770 | 15740 | 1542 |
| 416 | 20230922 | 115200 | 1900764720 | 15770 | 15770 | 15770 | 15770 | 0 |
| 417 | 20230922 | 115100 | 1900764720 | 15770 | 15770 | 15770 | 15770 | 13 |
| 418 | 20230922 | 115000 | 1900559710 | 15770 | 15760 | 15770 | 15760 | 250 |
| 419 | 20230922 | 114900 | 1896619690 | 15760 | 15760 | 15760 | 15750 | 360 |
| 420 | 20230922 | 114800 | 1890946270 | 15760 | 15750 | 15760 | 15750 | 27 |
| 421 | 20230922 | 114700 | 1890521010 | 15760 | 15770 | 15770 | 15760 | 40 |
| 422 | 20230922 | 114600 | 1889890600 | 15770 | 15770 | 15770 | 15770 | 96 |
| 423 | 20230922 | 114500 | 1888376680 | 15770 | 15780 | 15780 | 15770 | 120 |
| 424 | 20230922 | 114400 | 1886484170 | 15770 | 15790 | 15790 | 15770 | 1617 |
| 425 | 20230922 | 114300 | 1860979700 | 15790 | 15790 | 15790 | 15790 | 153 |
| 426 | 20230922 | 114200 | 1858563830 | 15800 | 15810 | 15810 | 15800 | 1675 |
| 427 | 20230922 | 114100 | 1832095610 | 15810 | 15820 | 15840 | 15810 | 438 |
| 428 | 20230922 | 114000 | 1825168810 | 15820 | 15810 | 15820 | 15810 | 113 |
| 429 | 20230922 | 113900 | 1823382180 | 15810 | 15810 | 15810 | 15810 | 112 |
| 430 | 20230922 | 113800 | 1821611460 | 15810 | 15810 | 15810 | 15810 | 46 |
| 431 | 20230922 | 113700 | 1820884200 | 15810 | 15810 | 15810 | 15800 | 65 |
| 432 | 20230922 | 113600 | 1819856850 | 15800 | 15810 | 15810 | 15800 | 238 |
| 433 | 20230922 | 113500 | 1816095070 | 15800 | 15800 | 15800 | 15800 | 46 |
| 434 | 20230922 | 113400 | 1815368270 | 15800 | 15800 | 15800 | 15800 | 434 |
| 435 | 20230922 | 113300 | 1808511070 | 15800 | 15810 | 15810 | 15800 | 270 |
| 436 | 20230922 | 113200 | 1804244740 | 15810 | 15800 | 15810 | 15800 | 46 |
| 437 | 20230922 | 113100 | 1803517520 | 15810 | 15810 | 15810 | 15810 | 437 |
| 438 | 20230922 | 113000 | 1796608550 | 15810 | 15810 | 15810 | 15810 | 150 |
| 439 | 20230922 | 112900 | 1794237050 | 15800 | 15810 | 15810 | 15800 | 295 |
| 440 | 20230922 | 112800 | 1789574010 | 15810 | 15830 | 15830 | 15810 | 1662 |
| 441 | 20230922 | 112700 | 1763270290 | 15840 | 15850 | 15860 | 15840 | 238 |
| 442 | 20230922 | 112600 | 1759499760 | 15850 | 15860 | 15860 | 15850 | 1603 |
| 443 | 20230922 | 112500 | 1734085250 | 15860 | 15850 | 15860 | 15850 | 384 |
| 444 | 20230922 | 112400 | 1727997510 | 15850 | 15850 | 15850 | 15850 | 0 |
| 445 | 20230922 | 112300 | 1727997510 | 15850 | 15830 | 15850 | 15830 | 112 |
| 446 | 20230922 | 112200 | 1726222710 | 15830 | 15850 | 15850 | 15830 | 323 |
| 447 | 20230922 | 112100 | 1721109560 | 15850 | 15850 | 15850 | 15850 | 179 |
| 448 | 20230922 | 112000 | 1718272410 | 15850 | 15850 | 15850 | 15850 | 36 |
| 449 | 20230922 | 111900 | 1717701810 | 15830 | 15830 | 15850 | 15830 | 92 |
| 450 | 20230922 | 111800 | 1716245250 | 15830 | 15830 | 15830 | 15830 | 45 |
| 451 | 20230922 | 111700 | 1715532900 | 15820 | 15800 | 15820 | 15800 | 435 |
| 452 | 20230922 | 111600 | 1708657300 | 15800 | 15790 | 15800 | 15790 | 2081 |
| 453 | 20230922 | 111500 | 1675782490 | 15780 | 15780 | 15780 | 15780 | 1 |
| 454 | 20230922 | 111400 | 1675766710 | 15780 | 15780 | 15780 | 15780 | 517 |
| 455 | 20230922 | 111300 | 1667608450 | 15770 | 15770 | 15770 | 15770 | 7 |
| 456 | 20230922 | 111200 | 1667498060 | 15770 | 15780 | 15780 | 15770 | 75 |
| 457 | 20230922 | 111100 | 1666314660 | 15780 | 15780 | 15780 | 15780 | 30 |
| 458 | 20230922 | 111000 | 1665841260 | 15770 | 15770 | 15770 | 15770 | 2507 |
| 459 | 20230922 | 110900 | 1626305870 | 15770 | 15780 | 15780 | 15770 | 21 |
| 460 | 20230922 | 110800 | 1625974650 | 15750 | 15750 | 15750 | 15750 | 208 |
| 461 | 20230922 | 110700 | 1622698650 | 15750 | 15760 | 15760 | 15750 | 1154 |
| 462 | 20230922 | 110600 | 1604514600 | 15780 | 15760 | 15780 | 15760 | 254 |
| 463 | 20230922 | 110500 | 1600511270 | 15760 | 15760 | 15770 | 15760 | 331 |
| 464 | 20230922 | 110400 | 1595291500 | 15760 | 15760 | 15760 | 15760 | 14 |
| 465 | 20230922 | 110300 | 1595070860 | 15760 | 15760 | 15760 | 15760 | 300 |
| 466 | 20230922 | 110200 | 1590342860 | 15760 | 15760 | 15760 | 15760 | 277 |
| 467 | 20230922 | 110100 | 1585977340 | 15770 | 15780 | 15780 | 15760 | 804 |
| 468 | 20230922 | 110000 | 1573292900 | 15780 | 15780 | 15790 | 15770 | 311 |
| 469 | 20230922 | 105900 | 1568385270 | 15780 | 15790 | 15790 | 15780 | 506 |
| 470 | 20230922 | 105800 | 1560395730 | 15790 | 15790 | 15790 | 15790 | 51 |
| 471 | 20230922 | 105700 | 1559590440 | 15770 | 15760 | 15780 | 15760 | 2098 |
| 472 | 20230922 | 105600 | 1526502400 | 15760 | 15750 | 15760 | 15750 | 100 |
| 473 | 20230922 | 105500 | 1524927370 | 15750 | 15750 | 15750 | 15750 | 10 |
| 474 | 20230922 | 105400 | 1524769870 | 15750 | 15740 | 15750 | 15740 | 210 |
| 475 | 20230922 | 105300 | 1521462700 | 15740 | 15740 | 15750 | 15740 | 178 |
| 476 | 20230922 | 105200 | 1518660680 | 15740 | 15750 | 15750 | 15740 | 308 |
| 477 | 20230922 | 105100 | 1513809900 | 15750 | 15740 | 15750 | 15740 | 33 |
| 478 | 20230922 | 105000 | 1513290160 | 15740 | 15730 | 15740 | 15730 | 36 |
| 479 | 20230922 | 104900 | 1512723570 | 15730 | 15700 | 15730 | 15700 | 118 |
| 480 | 20230922 | 104800 | 1510869340 | 15720 | 15700 | 15720 | 15700 | 1260 |
| 481 | 20230922 | 104700 | 1491080450 | 15700 | 15690 | 15700 | 15690 | 7 |
| 482 | 20230922 | 104600 | 1490970580 | 15700 | 15700 | 15700 | 15700 | 247 |
| 483 | 20230922 | 104500 | 1487092680 | 15700 | 15700 | 15700 | 15700 | 444 |
| 484 | 20230922 | 104400 | 1480121880 | 15710 | 15710 | 15710 | 15700 | 82 |
| 485 | 20230922 | 104300 | 1478833810 | 15710 | 15710 | 15710 | 15700 | 419 |
| 486 | 20230922 | 104200 | 1472251330 | 15710 | 15720 | 15720 | 15710 | 448 |
| 487 | 20230922 | 104100 | 1465213200 | 15720 | 15720 | 15730 | 15720 | 1093 |
| 488 | 20230922 | 104000 | 1448020420 | 15720 | 15750 | 15750 | 15720 | 834 |
| 489 | 20230922 | 103900 | 1434899040 | 15750 | 15710 | 15750 | 15700 | 5017 |
| 490 | 20230922 | 103800 | 1355917700 | 15700 | 15630 | 15700 | 15630 | 5831 |
| 491 | 20230922 | 103700 | 1264594520 | 15630 | 15630 | 15630 | 15630 | 24 |
| 492 | 20230922 | 103600 | 1264219400 | 15630 | 15610 | 15640 | 15610 | 202 |
| 493 | 20230922 | 103500 | 1261060270 | 15590 | 15600 | 15600 | 15590 | 188 |
| 494 | 20230922 | 103400 | 1258127970 | 15600 | 15600 | 15600 | 15600 | 192 |
| 495 | 20230922 | 103300 | 1255132770 | 15600 | 15600 | 15600 | 15600 | 530 |
| 496 | 20230922 | 103200 | 1246864770 | 15600 | 15610 | 15610 | 15600 | 111 |
| 497 | 20230922 | 103100 | 1245133160 | 15620 | 15600 | 15620 | 15600 | 175 |
| 498 | 20230922 | 103000 | 1242403120 | 15600 | 15550 | 15600 | 15550 | 732 |
| 499 | 20230922 | 102900 | 1231002750 | 15510 | 15510 | 15510 | 15480 | 220 |
| 500 | 20230922 | 102800 | 1227593160 | 15510 | 15510 | 15520 | 15510 | 21 |
| 501 | 20230922 | 102700 | 1227267350 | 15560 | 15560 | 15560 | 15560 | 0 |
| 502 | 20230922 | 102600 | 1227267350 | 15560 | 15550 | 15560 | 15550 | 636 |
| 503 | 20230922 | 102500 | 1217375480 | 15540 | 15500 | 15540 | 15460 | 1139 |
| 504 | 20230922 | 102400 | 1199705440 | 15490 | 15500 | 15500 | 15460 | 1843 |
| 505 | 20230922 | 102300 | 1171151770 | 15500 | 15460 | 15510 | 15460 | 2183 |
| 506 | 20230922 | 102200 | 1137342520 | 15460 | 15470 | 15470 | 15460 | 709 |
| 507 | 20230922 | 102100 | 1126378690 | 15480 | 15470 | 15480 | 15470 | 101 |
| 508 | 20230922 | 102000 | 1124816210 | 15470 | 15490 | 15490 | 15470 | 843 |
| 509 | 20230922 | 101900 | 1111767210 | 15490 | 15490 | 15490 | 15480 | 343 |
| 510 | 20230922 | 101800 | 1106457350 | 15490 | 15490 | 15500 | 15480 | 298 |
| 511 | 20230922 | 101700 | 1101841740 | 15490 | 15480 | 15490 | 15480 | 64 |
| 512 | 20230922 | 101600 | 1100850950 | 15480 | 15500 | 15500 | 15480 | 191 |
| 513 | 20230922 | 101500 | 1097892950 | 15500 | 15490 | 15500 | 15490 | 52 |
| 514 | 20230922 | 101400 | 1097087350 | 15500 | 15510 | 15510 | 15500 | 2967 |
| 515 | 20230922 | 101300 | 1051094120 | 15510 | 15510 | 15510 | 15500 | 80 |
| 516 | 20230922 | 101200 | 1049853600 | 15510 | 15510 | 15510 | 15510 | 45 |
| 517 | 20230922 | 101100 | 1049155650 | 15510 | 15510 | 15510 | 15510 | 216 |
| 518 | 20230922 | 101000 | 1045805490 | 15510 | 15510 | 15530 | 15510 | 585 |
| 519 | 20230922 | 100900 | 1036725540 | 15530 | 15540 | 15540 | 15500 | 123 |
| 520 | 20230922 | 100800 | 1034817350 | 15500 | 15510 | 15510 | 15500 | 371 |
| 521 | 20230922 | 100700 | 1029066800 | 15500 | 15510 | 15540 | 15500 | 371 |
| 522 | 20230922 | 100600 | 1023314840 | 15510 | 15510 | 15510 | 15500 | 542 |
| 523 | 20230922 | 100500 | 1014909320 | 15510 | 15510 | 15520 | 15500 | 1219 |
| 524 | 20230922 | 100400 | 996003500 | 15510 | 15520 | 15520 | 15510 | 304 |
| 525 | 20230922 | 100300 | 991287440 | 15520 | 15510 | 15520 | 15510 | 509 |
| 526 | 20230922 | 100200 | 983392810 | 15510 | 15550 | 15550 | 15510 | 401 |
| 527 | 20230922 | 100100 | 977168790 | 15550 | 15550 | 15550 | 15530 | 361 |
| 528 | 20230922 | 100000 | 971561020 | 15550 | 15570 | 15580 | 15550 | 699 |
| 529 | 20230922 | 095900 | 960689610 | 15590 | 15580 | 15590 | 15570 | 1085 |
| 530 | 20230922 | 095800 | 943789900 | 15580 | 15590 | 15590 | 15580 | 2237 |
| 531 | 20230922 | 095700 | 908926070 | 15600 | 15600 | 15600 | 15600 | 724 |
| 532 | 20230922 | 095600 | 897631670 | 15600 | 15610 | 15610 | 15600 | 54 |
| 533 | 20230922 | 095500 | 896788880 | 15610 | 15640 | 15640 | 15610 | 709 |
| 534 | 20230922 | 095400 | 885713870 | 15640 | 15650 | 15650 | 15640 | 79 |
| 535 | 20230922 | 095300 | 884478170 | 15650 | 15650 | 15660 | 15640 | 337 |
| 536 | 20230922 | 095200 | 879204130 | 15650 | 15650 | 15650 | 15650 | 95 |
| 537 | 20230922 | 095100 | 877717380 | 15650 | 15660 | 15660 | 15650 | 283 |
| 538 | 20230922 | 095000 | 873288320 | 15660 | 15650 | 15660 | 15650 | 160 |
| 539 | 20230922 | 094900 | 870782920 | 15650 | 15660 | 15660 | 15650 | 864 |
| 540 | 20230922 | 094800 | 857256850 | 15660 | 15660 | 15660 | 15660 | 50 |
| 541 | 20230922 | 094700 | 856473850 | 15690 | 15690 | 15690 | 15690 | 25 |
| 542 | 20230922 | 094600 | 856081600 | 15690 | 15690 | 15700 | 15650 | 60 |
| 543 | 20230922 | 094500 | 855140760 | 15700 | 15730 | 15730 | 15680 | 1657 |
| 544 | 20230922 | 094400 | 829113630 | 15710 | 15690 | 15710 | 15680 | 1730 |
| 545 | 20230922 | 094300 | 801942430 | 15690 | 15690 | 15700 | 15690 | 35 |
| 546 | 20230922 | 094200 | 801392950 | 15690 | 15690 | 15690 | 15690 | 1024 |
| 547 | 20230922 | 094100 | 785326390 | 15700 | 15710 | 15710 | 15690 | 238 |
| 548 | 20230922 | 094000 | 781589330 | 15710 | 15710 | 15710 | 15710 | 317 |
| 549 | 20230922 | 093900 | 776609260 | 15710 | 15680 | 15710 | 15680 | 666 |
| 550 | 20230922 | 093800 | 766161740 | 15650 | 15650 | 15650 | 15640 | 511 |
| 551 | 20230922 | 093700 | 758164860 | 15650 | 15650 | 15660 | 15640 | 137 |
| 552 | 20230922 | 093600 | 756020480 | 15650 | 15650 | 15650 | 15640 | 2045 |
| 553 | 20230922 | 093500 | 724033800 | 15640 | 15640 | 15640 | 15640 | 29 |
| 554 | 20230922 | 093400 | 723580240 | 15640 | 15650 | 15650 | 15640 | 213 |
| 555 | 20230922 | 093300 | 720247790 | 15630 | 15630 | 15650 | 15630 | 1709 |
| 556 | 20230922 | 093200 | 693503950 | 15630 | 15630 | 15630 | 15610 | 262 |
| 557 | 20230922 | 093100 | 689411790 | 15630 | 15630 | 15630 | 15630 | 189 |
| 558 | 20230922 | 093000 | 686457720 | 15650 | 15640 | 15650 | 15640 | 148 |
| 559 | 20230922 | 092900 | 684142980 | 15650 | 15650 | 15650 | 15650 | 52 |
| 560 | 20230922 | 092800 | 683329180 | 15650 | 15650 | 15650 | 15650 | 79 |
| 561 | 20230922 | 092700 | 682092830 | 15630 | 15630 | 15700 | 15630 | 325 |
| 562 | 20230922 | 092600 | 677005370 | 15630 | 15700 | 15700 | 15630 | 542 |
| 563 | 20230922 | 092500 | 668532070 | 15700 | 15740 | 15750 | 15700 | 413 |
| 564 | 20230922 | 092400 | 662039940 | 15740 | 15730 | 15740 | 15710 | 581 |
| 565 | 20230922 | 092300 | 652900380 | 15710 | 15690 | 15710 | 15690 | 344 |
| 566 | 20230922 | 092200 | 647497740 | 15590 | 15580 | 15590 | 15580 | 190 |
| 567 | 20230922 | 092100 | 644537440 | 15570 | 15700 | 15750 | 15520 | 1109 |
| 568 | 20230922 | 092000 | 627196970 | 15750 | 15740 | 15770 | 15700 | 861 |
| 569 | 20230922 | 091900 | 613631500 | 15720 | 15610 | 15720 | 15610 | 2693 |
| 570 | 20230922 | 091800 | 571436910 | 15650 | 15610 | 15650 | 15590 | 408 |
| 571 | 20230922 | 091700 | 565061660 | 15610 | 15610 | 15660 | 15610 | 1507 |
| 572 | 20230922 | 091600 | 541474960 | 15600 | 15600 | 15600 | 15600 | 55 |
| 573 | 20230922 | 091500 | 540616960 | 15600 | 15600 | 15610 | 15600 | 450 |
| 574 | 20230922 | 091400 | 533596610 | 15600 | 15610 | 15610 | 15600 | 200 |
| 575 | 20230922 | 091300 | 530475650 | 15600 | 15580 | 15650 | 15570 | 4814 |
| 576 | 20230922 | 091200 | 455435930 | 15570 | 15540 | 15580 | 15500 | 2420 |
| 577 | 20230922 | 091100 | 417826400 | 15550 | 15550 | 15550 | 15520 | 1385 |
| 578 | 20230922 | 091000 | 396311790 | 15550 | 15500 | 15590 | 15500 | 4627 |
| 579 | 20230922 | 090900 | 324433590 | 15440 | 15520 | 15520 | 15440 | 399 |
| 580 | 20230922 | 090800 | 318259400 | 15490 | 15490 | 15520 | 15490 | 306 |
| 581 | 20230922 | 090700 | 313518680 | 15490 | 15430 | 15550 | 15430 | 1755 |
| 582 | 20230922 | 090600 | 286253180 | 15430 | 15430 | 15500 | 15420 | 5041 |
| 583 | 20230922 | 090500 | 208354900 | 15430 | 15420 | 15470 | 15420 | 1392 |
| 584 | 20230922 | 090400 | 186864710 | 15420 | 15480 | 15500 | 15420 | 2544 |
| 585 | 20230922 | 090300 | 147536840 | 15500 | 15580 | 15580 | 15470 | 1747 |
| 586 | 20230922 | 090200 | 120442330 | 15550 | 15610 | 15710 | 15550 | 2570 |
| 587 | 20230922 | 090100 | 80359020 | 15610 | 15770 | 15770 | 15610 | 594 |
| 588 | 20230922 | 090000 | 71059670 | 15640 | 15700 | 15790 | 15610 | 4528 |