33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 3 | 20230922 | 191700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 4 | 20230922 | 191600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 5 | 20230922 | 191500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 6 | 20230922 | 191400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 7 | 20230922 | 191300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 8 | 20230922 | 191200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 9 | 20230922 | 191100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 10 | 20230922 | 191000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 11 | 20230922 | 190900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 12 | 20230922 | 190800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 13 | 20230922 | 190700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 14 | 20230922 | 190600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 15 | 20230922 | 190500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 16 | 20230922 | 190400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 17 | 20230922 | 190300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 18 | 20230922 | 190200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 19 | 20230922 | 190100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 20 | 20230922 | 190000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 21 | 20230922 | 185900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 22 | 20230922 | 185800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 23 | 20230922 | 185700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 24 | 20230922 | 185600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 25 | 20230922 | 185500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 26 | 20230922 | 185400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 27 | 20230922 | 185300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 28 | 20230922 | 185200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 29 | 20230922 | 185100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 30 | 20230922 | 185000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 31 | 20230922 | 184900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 32 | 20230922 | 184800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 33 | 20230922 | 184700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 34 | 20230922 | 184600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 35 | 20230922 | 184500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 36 | 20230922 | 184400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 37 | 20230922 | 184300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 38 | 20230922 | 184200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 39 | 20230922 | 184100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 40 | 20230922 | 184000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 41 | 20230922 | 183900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 42 | 20230922 | 183800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 43 | 20230922 | 183700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 44 | 20230922 | 183600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 45 | 20230922 | 183500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 46 | 20230922 | 183400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 47 | 20230922 | 183300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 48 | 20230922 | 183200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 49 | 20230922 | 183100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 50 | 20230922 | 183000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 51 | 20230922 | 182900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 52 | 20230922 | 182800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 53 | 20230922 | 182700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 54 | 20230922 | 182600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 55 | 20230922 | 182500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 56 | 20230922 | 182400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 57 | 20230922 | 182300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 58 | 20230922 | 182200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 59 | 20230922 | 182100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 60 | 20230922 | 182000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 61 | 20230922 | 181900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 62 | 20230922 | 181800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 63 | 20230922 | 181700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 64 | 20230922 | 181600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 65 | 20230922 | 181500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 66 | 20230922 | 181400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 67 | 20230922 | 181300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 68 | 20230922 | 181200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 69 | 20230922 | 181100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 70 | 20230922 | 181000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 71 | 20230922 | 180900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 72 | 20230922 | 180800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 73 | 20230922 | 180700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 74 | 20230922 | 180600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 75 | 20230922 | 180500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 76 | 20230922 | 180400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 77 | 20230922 | 180300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 78 | 20230922 | 180200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 79 | 20230922 | 180100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 80 | 20230922 | 180000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 81 | 20230922 | 175900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 82 | 20230922 | 175800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 83 | 20230922 | 175700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 84 | 20230922 | 175600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 85 | 20230922 | 175500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 86 | 20230922 | 175400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 87 | 20230922 | 175300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 88 | 20230922 | 175200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 89 | 20230922 | 175100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 90 | 20230922 | 175000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 91 | 20230922 | 174900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 92 | 20230922 | 174800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 93 | 20230922 | 174700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 94 | 20230922 | 174600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 95 | 20230922 | 174500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 96 | 20230922 | 174400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 97 | 20230922 | 174300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 98 | 20230922 | 174200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 99 | 20230922 | 174100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 100 | 20230922 | 174000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 101 | 20230922 | 173900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 102 | 20230922 | 173800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 103 | 20230922 | 173700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 104 | 20230922 | 173600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 105 | 20230922 | 173500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 106 | 20230922 | 173400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 107 | 20230922 | 173300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 108 | 20230922 | 173200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 109 | 20230922 | 173100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 110 | 20230922 | 173000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 111 | 20230922 | 172900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 112 | 20230922 | 172800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 113 | 20230922 | 172700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 114 | 20230922 | 172600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 115 | 20230922 | 172500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 116 | 20230922 | 172400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 117 | 20230922 | 172300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 118 | 20230922 | 172200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 119 | 20230922 | 172100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 120 | 20230922 | 172000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 121 | 20230922 | 171900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 122 | 20230922 | 171800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 123 | 20230922 | 171700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 124 | 20230922 | 171600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 125 | 20230922 | 171500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 126 | 20230922 | 171400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 127 | 20230922 | 171300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 128 | 20230922 | 171200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 129 | 20230922 | 171100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 130 | 20230922 | 171000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 131 | 20230922 | 170900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 132 | 20230922 | 170800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 133 | 20230922 | 170700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 134 | 20230922 | 170600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 135 | 20230922 | 170500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 136 | 20230922 | 170400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 137 | 20230922 | 170300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 138 | 20230922 | 170200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 139 | 20230922 | 170100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 140 | 20230922 | 170000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 141 | 20230922 | 165900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 142 | 20230922 | 165800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 143 | 20230922 | 165700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 144 | 20230922 | 165600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 145 | 20230922 | 165500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 146 | 20230922 | 165400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 147 | 20230922 | 165300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 148 | 20230922 | 165200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 149 | 20230922 | 165100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 150 | 20230922 | 165000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 151 | 20230922 | 164900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 152 | 20230922 | 164800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 153 | 20230922 | 164700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 154 | 20230922 | 164600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 155 | 20230922 | 164500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 156 | 20230922 | 164400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 157 | 20230922 | 164300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 158 | 20230922 | 164200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 159 | 20230922 | 164100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 160 | 20230922 | 164000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 161 | 20230922 | 163900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 162 | 20230922 | 163800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 163 | 20230922 | 163700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 164 | 20230922 | 163600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 165 | 20230922 | 163500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 166 | 20230922 | 163400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 167 | 20230922 | 163300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 168 | 20230922 | 163200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 169 | 20230922 | 163100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 170 | 20230922 | 163000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 171 | 20230922 | 162900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 172 | 20230922 | 162800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 173 | 20230922 | 162700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 174 | 20230922 | 162600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 175 | 20230922 | 162500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 176 | 20230922 | 162400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 177 | 20230922 | 162300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 178 | 20230922 | 162200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 179 | 20230922 | 162100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 180 | 20230922 | 162000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 181 | 20230922 | 161900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 182 | 20230922 | 161800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 183 | 20230922 | 161700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 184 | 20230922 | 161600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 185 | 20230922 | 161500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 186 | 20230922 | 161400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 187 | 20230922 | 161300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 188 | 20230922 | 161200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 189 | 20230922 | 161100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 190 | 20230922 | 161000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 191 | 20230922 | 160900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 192 | 20230922 | 160800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 193 | 20230922 | 160700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 194 | 20230922 | 160600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 195 | 20230922 | 160500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 196 | 20230922 | 160400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 197 | 20230922 | 160300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 198 | 20230922 | 160200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 199 | 20230922 | 160100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 200 | 20230922 | 160000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 201 | 20230922 | 155900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 202 | 20230922 | 155800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 203 | 20230922 | 155700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 204 | 20230922 | 155600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 205 | 20230922 | 155500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 206 | 20230922 | 155400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 207 | 20230922 | 155300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 208 | 20230922 | 155200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 209 | 20230922 | 155100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 210 | 20230922 | 155000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 211 | 20230922 | 154900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 212 | 20230922 | 154800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 213 | 20230922 | 154700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 214 | 20230922 | 154600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 215 | 20230922 | 154500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 216 | 20230922 | 154400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 217 | 20230922 | 154300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 218 | 20230922 | 154200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 219 | 20230922 | 154100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 220 | 20230922 | 154000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 221 | 20230922 | 153900 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 222 | 20230922 | 153800 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 223 | 20230922 | 153700 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 224 | 20230922 | 153600 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 225 | 20230922 | 153500 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 226 | 20230922 | 153400 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 227 | 20230922 | 153300 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 228 | 20230922 | 153200 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 229 | 20230922 | 153100 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 0 |
| 230 | 20230922 | 153000 | 2919497210 | 19770 | 19770 | 19770 | 19770 | 3259 |
| 231 | 20230922 | 152900 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 232 | 20230922 | 152800 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 233 | 20230922 | 152700 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 234 | 20230922 | 152600 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 235 | 20230922 | 152500 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 236 | 20230922 | 152400 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 237 | 20230922 | 152300 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 238 | 20230922 | 152200 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 239 | 20230922 | 152100 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 240 | 20230922 | 152000 | 2855066780 | 19620 | 19620 | 19620 | 19620 | 0 |
| 241 | 20230922 | 151900 | 2855066780 | 19620 | 19640 | 19680 | 19620 | 569 |
| 242 | 20230922 | 151800 | 2843881920 | 19640 | 19640 | 19640 | 19620 | 145 |
| 243 | 20230922 | 151700 | 2841035620 | 19640 | 19640 | 19650 | 19640 | 237 |
| 244 | 20230922 | 151600 | 2836379560 | 19640 | 19590 | 19650 | 19590 | 135 |
| 245 | 20230922 | 151500 | 2833728080 | 19630 | 19600 | 19680 | 19600 | 1218 |
| 246 | 20230922 | 151400 | 2809794110 | 19600 | 19590 | 19600 | 19590 | 268 |
| 247 | 20230922 | 151300 | 2804542530 | 19580 | 19580 | 19580 | 19570 | 535 |
| 248 | 20230922 | 151200 | 2794067910 | 19580 | 19570 | 19580 | 19570 | 1066 |
| 249 | 20230922 | 151100 | 2773199120 | 19570 | 19560 | 19570 | 19560 | 116 |
| 250 | 20230922 | 151000 | 2770929550 | 19570 | 19560 | 19570 | 19550 | 433 |
| 251 | 20230922 | 150900 | 2762461440 | 19560 | 19560 | 19570 | 19560 | 669 |
| 252 | 20230922 | 150800 | 2749375480 | 19560 | 19540 | 19560 | 19540 | 2143 |
| 253 | 20230922 | 150700 | 2707479850 | 19550 | 19540 | 19550 | 19530 | 466 |
| 254 | 20230922 | 150600 | 2698373750 | 19540 | 19530 | 19540 | 19520 | 424 |
| 255 | 20230922 | 150500 | 2690093340 | 19530 | 19490 | 19530 | 19490 | 1372 |
| 256 | 20230922 | 150400 | 2663318380 | 19510 | 19510 | 19520 | 19510 | 498 |
| 257 | 20230922 | 150300 | 2653599600 | 19510 | 19500 | 19510 | 19500 | 33 |
| 258 | 20230922 | 150200 | 2652955860 | 19490 | 19510 | 19510 | 19490 | 657 |
| 259 | 20230922 | 150100 | 2640147650 | 19510 | 19510 | 19510 | 19510 | 0 |
| 260 | 20230922 | 150000 | 2640147650 | 19510 | 19510 | 19510 | 19500 | 1467 |
| 261 | 20230922 | 145900 | 2611539390 | 19530 | 19530 | 19530 | 19530 | 28 |
| 262 | 20230922 | 145800 | 2610992550 | 19530 | 19530 | 19530 | 19530 | 0 |
| 263 | 20230922 | 145700 | 2610992550 | 19530 | 19480 | 19540 | 19480 | 2274 |
| 264 | 20230922 | 145600 | 2566627330 | 19480 | 19460 | 19480 | 19460 | 392 |
| 265 | 20230922 | 145500 | 2558992070 | 19460 | 19450 | 19460 | 19450 | 444 |
| 266 | 20230922 | 145400 | 2550355760 | 19450 | 19450 | 19450 | 19450 | 40 |
| 267 | 20230922 | 145300 | 2549577760 | 19450 | 19450 | 19450 | 19450 | 896 |
| 268 | 20230922 | 145200 | 2532150560 | 19450 | 19450 | 19450 | 19450 | 123 |
| 269 | 20230922 | 145100 | 2529758210 | 19460 | 19470 | 19470 | 19460 | 260 |
| 270 | 20230922 | 145000 | 2524696740 | 19460 | 19480 | 19480 | 19460 | 812 |
| 271 | 20230922 | 144900 | 2508887530 | 19480 | 19480 | 19480 | 19480 | 168 |
| 272 | 20230922 | 144800 | 2505614890 | 19480 | 19480 | 19480 | 19480 | 368 |
| 273 | 20230922 | 144700 | 2498446250 | 19480 | 19480 | 19480 | 19480 | 0 |
| 274 | 20230922 | 144600 | 2498446250 | 19480 | 19490 | 19490 | 19480 | 712 |
| 275 | 20230922 | 144500 | 2484573930 | 19490 | 19480 | 19490 | 19480 | 880 |
| 276 | 20230922 | 144400 | 2467431190 | 19490 | 19490 | 19490 | 19490 | 29 |
| 277 | 20230922 | 144300 | 2466865980 | 19490 | 19440 | 19490 | 19440 | 1267 |
| 278 | 20230922 | 144200 | 2442215980 | 19430 | 19430 | 19430 | 19430 | 156 |
| 279 | 20230922 | 144100 | 2439184900 | 19420 | 19430 | 19430 | 19420 | 527 |
| 280 | 20230922 | 144000 | 2428945490 | 19420 | 19400 | 19420 | 19400 | 132 |
| 281 | 20230922 | 143900 | 2426383660 | 19400 | 19400 | 19400 | 19400 | 74 |
| 282 | 20230922 | 143800 | 2424948060 | 19400 | 19390 | 19400 | 19390 | 37 |
| 283 | 20230922 | 143700 | 2424230520 | 19400 | 19390 | 19400 | 19390 | 120 |
| 284 | 20230922 | 143600 | 2421903590 | 19390 | 19380 | 19400 | 19380 | 453 |
| 285 | 20230922 | 143500 | 2413120070 | 19380 | 19380 | 19380 | 19380 | 105 |
| 286 | 20230922 | 143400 | 2411085170 | 19380 | 19380 | 19380 | 19380 | 3 |
| 287 | 20230922 | 143300 | 2411027030 | 19370 | 19370 | 19370 | 19370 | 4 |
| 288 | 20230922 | 143200 | 2410949550 | 19350 | 19380 | 19380 | 19350 | 147 |
| 289 | 20230922 | 143100 | 2408102480 | 19380 | 19390 | 19390 | 19380 | 244 |
| 290 | 20230922 | 143000 | 2403372080 | 19380 | 19350 | 19380 | 19350 | 157 |
| 291 | 20230922 | 142900 | 2400330140 | 19380 | 19380 | 19380 | 19380 | 14 |
| 292 | 20230922 | 142800 | 2400058820 | 19380 | 19320 | 19380 | 19320 | 2168 |
| 293 | 20230922 | 142700 | 2358162110 | 19310 | 19310 | 19310 | 19310 | 54 |
| 294 | 20230922 | 142600 | 2357119370 | 19310 | 19310 | 19310 | 19310 | 0 |
| 295 | 20230922 | 142500 | 2357119370 | 19310 | 19310 | 19310 | 19310 | 0 |
| 296 | 20230922 | 142400 | 2357119370 | 19310 | 19320 | 19320 | 19310 | 10 |
| 297 | 20230922 | 142300 | 2356926220 | 19320 | 19320 | 19320 | 19320 | 11 |
| 298 | 20230922 | 142200 | 2356713700 | 19310 | 19310 | 19310 | 19310 | 85 |
| 299 | 20230922 | 142100 | 2355072350 | 19310 | 19310 | 19310 | 19310 | 39 |
| 300 | 20230922 | 142000 | 2354319260 | 19300 | 19300 | 19300 | 19300 | 578 |
| 301 | 20230922 | 141900 | 2343163860 | 19300 | 19350 | 19350 | 19300 | 372 |
| 302 | 20230922 | 141800 | 2335969680 | 19350 | 19350 | 19380 | 19350 | 37 |
| 303 | 20230922 | 141700 | 2335253580 | 19350 | 19350 | 19350 | 19350 | 32 |
| 304 | 20230922 | 141600 | 2334634380 | 19350 | 19370 | 19400 | 19350 | 319 |
| 305 | 20230922 | 141500 | 2328454000 | 19370 | 19400 | 19420 | 19370 | 567 |
| 306 | 20230922 | 141400 | 2317454340 | 19400 | 19370 | 19400 | 19370 | 160 |
| 307 | 20230922 | 141300 | 2314351560 | 19380 | 19370 | 19380 | 19370 | 79 |
| 308 | 20230922 | 141200 | 2312821060 | 19370 | 19370 | 19390 | 19370 | 501 |
| 309 | 20230922 | 141100 | 2303111740 | 19390 | 19380 | 19390 | 19370 | 478 |
| 310 | 20230922 | 141000 | 2293847620 | 19390 | 19420 | 19420 | 19390 | 675 |
| 311 | 20230922 | 140900 | 2280753200 | 19410 | 19420 | 19420 | 19400 | 165 |
| 312 | 20230922 | 140800 | 2277549630 | 19420 | 19390 | 19420 | 19380 | 420 |
| 313 | 20230922 | 140700 | 2269402230 | 19390 | 19390 | 19390 | 19390 | 4 |
| 314 | 20230922 | 140600 | 2269324670 | 19370 | 19390 | 19400 | 19370 | 313 |
| 315 | 20230922 | 140500 | 2263257040 | 19390 | 19360 | 19390 | 19360 | 41 |
| 316 | 20230922 | 140400 | 2262462550 | 19360 | 19350 | 19390 | 19350 | 119 |
| 317 | 20230922 | 140300 | 2260157650 | 19350 | 19340 | 19390 | 19340 | 631 |
| 318 | 20230922 | 140200 | 2247928020 | 19350 | 19350 | 19350 | 19350 | 57 |
| 319 | 20230922 | 140100 | 2246825070 | 19320 | 19300 | 19320 | 19300 | 620 |
| 320 | 20230922 | 140000 | 2234852890 | 19310 | 19310 | 19310 | 19310 | 52 |
| 321 | 20230922 | 135900 | 2233848770 | 19300 | 19300 | 19300 | 19300 | 6 |
| 322 | 20230922 | 135800 | 2233732970 | 19290 | 19270 | 19290 | 19270 | 353 |
| 323 | 20230922 | 135700 | 2226924700 | 19230 | 19230 | 19230 | 19230 | 5 |
| 324 | 20230922 | 135600 | 2226828550 | 19240 | 19220 | 19240 | 19220 | 295 |
| 325 | 20230922 | 135500 | 2221155740 | 19220 | 19290 | 19290 | 19220 | 313 |
| 326 | 20230922 | 135400 | 2215133490 | 19290 | 19300 | 19300 | 19290 | 223 |
| 327 | 20230922 | 135300 | 2210831800 | 19290 | 19310 | 19310 | 19290 | 190 |
| 328 | 20230922 | 135200 | 2207163020 | 19340 | 19230 | 19350 | 19230 | 3749 |
| 329 | 20230922 | 135100 | 2134858430 | 19220 | 19220 | 19220 | 19220 | 6 |
| 330 | 20230922 | 135000 | 2134743110 | 19230 | 19230 | 19230 | 19230 | 65 |
| 331 | 20230922 | 134900 | 2133493160 | 19230 | 19240 | 19240 | 19230 | 105 |
| 332 | 20230922 | 134800 | 2131473010 | 19230 | 19230 | 19230 | 19230 | 43 |
| 333 | 20230922 | 134700 | 2130646120 | 19230 | 19220 | 19230 | 19210 | 239 |
| 334 | 20230922 | 134600 | 2126051300 | 19220 | 19200 | 19220 | 19200 | 56 |
| 335 | 20230922 | 134500 | 2124975900 | 19200 | 19190 | 19200 | 19190 | 23 |
| 336 | 20230922 | 134400 | 2124534390 | 19190 | 19190 | 19190 | 19190 | 17 |
| 337 | 20230922 | 134300 | 2124208160 | 19190 | 19190 | 19190 | 19190 | 0 |
| 338 | 20230922 | 134200 | 2124208160 | 19190 | 19190 | 19200 | 19180 | 341 |
| 339 | 20230922 | 134100 | 2117663660 | 19200 | 19190 | 19200 | 19190 | 288 |
| 340 | 20230922 | 134000 | 2112136060 | 19190 | 19190 | 19190 | 19190 | 9 |
| 341 | 20230922 | 133900 | 2111963350 | 19200 | 19200 | 19200 | 19200 | 0 |
| 342 | 20230922 | 133800 | 2111963350 | 19200 | 19200 | 19200 | 19200 | 425 |
| 343 | 20230922 | 133700 | 2103803350 | 19200 | 19200 | 19200 | 19200 | 4 |
| 344 | 20230922 | 133600 | 2103726550 | 19200 | 19210 | 19210 | 19200 | 26 |
| 345 | 20230922 | 133500 | 2103227150 | 19210 | 19200 | 19210 | 19200 | 102 |
| 346 | 20230922 | 133400 | 2101267750 | 19200 | 19190 | 19200 | 19190 | 211 |
| 347 | 20230922 | 133300 | 2097218550 | 19190 | 19190 | 19190 | 19190 | 0 |
| 348 | 20230922 | 133200 | 2097218550 | 19190 | 19200 | 19200 | 19190 | 229 |
| 349 | 20230922 | 133100 | 2092821800 | 19200 | 19200 | 19200 | 19200 | 246 |
| 350 | 20230922 | 133000 | 2088098600 | 19200 | 19210 | 19210 | 19200 | 231 |
| 351 | 20230922 | 132900 | 2083662980 | 19210 | 19210 | 19210 | 19210 | 717 |
| 352 | 20230922 | 132800 | 2069889410 | 19210 | 19210 | 19210 | 19210 | 0 |
| 353 | 20230922 | 132700 | 2069889410 | 19210 | 19220 | 19220 | 19210 | 172 |
| 354 | 20230922 | 132600 | 2066583630 | 19220 | 19230 | 19230 | 19220 | 416 |
| 355 | 20230922 | 132500 | 2058584140 | 19240 | 19230 | 19250 | 19230 | 120 |
| 356 | 20230922 | 132400 | 2056275050 | 19240 | 19250 | 19250 | 19240 | 18 |
| 357 | 20230922 | 132300 | 2055928640 | 19270 | 19280 | 19280 | 19270 | 331 |
| 358 | 20230922 | 132200 | 2049549420 | 19290 | 19290 | 19290 | 19280 | 140 |
| 359 | 20230922 | 132100 | 2046849570 | 19290 | 19290 | 19300 | 19290 | 109 |
| 360 | 20230922 | 132000 | 2044746530 | 19290 | 19290 | 19290 | 19290 | 185 |
| 361 | 20230922 | 131900 | 2041177880 | 19270 | 19300 | 19310 | 19270 | 80 |
| 362 | 20230922 | 131800 | 2039634020 | 19320 | 19230 | 19350 | 19230 | 4032 |
| 363 | 20230922 | 131700 | 1961893370 | 19230 | 19240 | 19240 | 19230 | 6 |
| 364 | 20230922 | 131600 | 1961777980 | 19240 | 19220 | 19240 | 19220 | 26 |
| 365 | 20230922 | 131500 | 1961277940 | 19240 | 19240 | 19240 | 19240 | 0 |
| 366 | 20230922 | 131400 | 1961277940 | 19240 | 19230 | 19240 | 19230 | 223 |
| 367 | 20230922 | 131300 | 1956988910 | 19240 | 19250 | 19250 | 19230 | 328 |
| 368 | 20230922 | 131200 | 1950675090 | 19250 | 19270 | 19270 | 19250 | 518 |
| 369 | 20230922 | 131100 | 1940700350 | 19270 | 19260 | 19280 | 19260 | 115 |
| 370 | 20230922 | 131000 | 1938484110 | 19260 | 19280 | 19280 | 19260 | 13 |
| 371 | 20230922 | 130900 | 1938233590 | 19280 | 19240 | 19280 | 19240 | 1236 |
| 372 | 20230922 | 130800 | 1914422520 | 19230 | 19240 | 19250 | 19230 | 719 |
| 373 | 20230922 | 130700 | 1900590050 | 19230 | 19220 | 19240 | 19220 | 338 |
| 374 | 20230922 | 130600 | 1894091060 | 19220 | 19210 | 19220 | 19190 | 926 |
| 375 | 20230922 | 130500 | 1876309310 | 19210 | 19220 | 19220 | 19210 | 97 |
| 376 | 20230922 | 130400 | 1874445210 | 19210 | 19220 | 19220 | 19210 | 100 |
| 377 | 20230922 | 130300 | 1872523760 | 19220 | 19210 | 19220 | 19210 | 338 |
| 378 | 20230922 | 130200 | 1866027490 | 19240 | 19240 | 19240 | 19240 | 0 |
| 379 | 20230922 | 130100 | 1866027490 | 19240 | 19230 | 19240 | 19210 | 21 |
| 380 | 20230922 | 130000 | 1865623750 | 19230 | 19200 | 19230 | 19190 | 403 |
| 381 | 20230922 | 125900 | 1857883830 | 19190 | 19190 | 19190 | 19190 | 5 |
| 382 | 20230922 | 125800 | 1857787880 | 19190 | 19190 | 19190 | 19190 | 0 |
| 383 | 20230922 | 125700 | 1857787880 | 19190 | 19190 | 19190 | 19190 | 9 |
| 384 | 20230922 | 125600 | 1857615170 | 19190 | 19190 | 19200 | 19190 | 153 |
| 385 | 20230922 | 125500 | 1854678790 | 19180 | 19190 | 19190 | 19180 | 12 |
| 386 | 20230922 | 125400 | 1854448610 | 19180 | 19180 | 19180 | 19180 | 0 |
| 387 | 20230922 | 125300 | 1854448610 | 19180 | 19180 | 19180 | 19180 | 34 |
| 388 | 20230922 | 125200 | 1853796490 | 19180 | 19180 | 19180 | 19180 | 8 |
| 389 | 20230922 | 125100 | 1853643050 | 19180 | 19190 | 19190 | 19180 | 241 |
| 390 | 20230922 | 125000 | 1849019230 | 19190 | 19180 | 19190 | 19180 | 144 |
| 391 | 20230922 | 124900 | 1846255970 | 19190 | 19190 | 19190 | 19190 | 16 |
| 392 | 20230922 | 124800 | 1845948930 | 19190 | 19190 | 19190 | 19180 | 7 |
| 393 | 20230922 | 124700 | 1845814650 | 19190 | 19210 | 19210 | 19190 | 444 |
| 394 | 20230922 | 124600 | 1837289180 | 19220 | 19230 | 19230 | 19220 | 324 |
| 395 | 20230922 | 124500 | 1831060270 | 19240 | 19240 | 19240 | 19240 | 100 |
| 396 | 20230922 | 124400 | 1829136270 | 19240 | 19240 | 19240 | 19240 | 556 |
| 397 | 20230922 | 124300 | 1818438830 | 19240 | 19240 | 19240 | 19240 | 209 |
| 398 | 20230922 | 124200 | 1814417670 | 19250 | 19250 | 19250 | 19240 | 510 |
| 399 | 20230922 | 124100 | 1804600220 | 19270 | 19270 | 19270 | 19270 | 0 |
| 400 | 20230922 | 124000 | 1804600220 | 19270 | 19280 | 19280 | 19270 | 206 |
| 401 | 20230922 | 123900 | 1800630590 | 19270 | 19280 | 19280 | 19240 | 453 |
| 402 | 20230922 | 123800 | 1791897310 | 19280 | 19260 | 19290 | 19260 | 1724 |
| 403 | 20230922 | 123700 | 1758665430 | 19250 | 19250 | 19250 | 19250 | 146 |
| 404 | 20230922 | 123600 | 1755854930 | 19250 | 19250 | 19260 | 19250 | 336 |
| 405 | 20230922 | 123500 | 1749386250 | 19250 | 19240 | 19250 | 19240 | 11 |
| 406 | 20230922 | 123400 | 1749174560 | 19240 | 19240 | 19240 | 19240 | 4 |
| 407 | 20230922 | 123300 | 1749097600 | 19250 | 19270 | 19270 | 19250 | 206 |
| 408 | 20230922 | 123200 | 1745129260 | 19270 | 19250 | 19270 | 19250 | 680 |
| 409 | 20230922 | 123100 | 1732037660 | 19260 | 19280 | 19280 | 19260 | 48 |
| 410 | 20230922 | 123000 | 1731112400 | 19280 | 19260 | 19280 | 19250 | 609 |
| 411 | 20230922 | 122900 | 1719388410 | 19280 | 19280 | 19300 | 19260 | 486 |
| 412 | 20230922 | 122800 | 1710018520 | 19280 | 19280 | 19280 | 19280 | 15 |
| 413 | 20230922 | 122700 | 1709729320 | 19260 | 19260 | 19260 | 19260 | 5 |
| 414 | 20230922 | 122600 | 1709633020 | 19270 | 19300 | 19300 | 19270 | 612 |
| 415 | 20230922 | 122500 | 1697834830 | 19300 | 19300 | 19300 | 19280 | 74 |
| 416 | 20230922 | 122400 | 1696407210 | 19280 | 19320 | 19320 | 19280 | 22 |
| 417 | 20230922 | 122300 | 1695982810 | 19320 | 19320 | 19320 | 19290 | 37 |
| 418 | 20230922 | 122200 | 1695268090 | 19310 | 19290 | 19330 | 19290 | 216 |
| 419 | 20230922 | 122100 | 1691096820 | 19290 | 19270 | 19290 | 19270 | 178 |
| 420 | 20230922 | 122000 | 1687665010 | 19270 | 19260 | 19270 | 19260 | 63 |
| 421 | 20230922 | 121900 | 1686451060 | 19260 | 19260 | 19260 | 19260 | 1 |
| 422 | 20230922 | 121800 | 1686431800 | 19260 | 19260 | 19260 | 19250 | 112 |
| 423 | 20230922 | 121700 | 1684274720 | 19270 | 19280 | 19280 | 19270 | 498 |
| 424 | 20230922 | 121600 | 1674677730 | 19270 | 19270 | 19270 | 19270 | 95 |
| 425 | 20230922 | 121500 | 1672847080 | 19260 | 19250 | 19270 | 19250 | 88 |
| 426 | 20230922 | 121400 | 1671152840 | 19250 | 19240 | 19250 | 19240 | 40 |
| 427 | 20230922 | 121300 | 1670382900 | 19240 | 19240 | 19240 | 19240 | 24 |
| 428 | 20230922 | 121200 | 1669921140 | 19240 | 19240 | 19240 | 19240 | 5 |
| 429 | 20230922 | 121100 | 1669824940 | 19240 | 19240 | 19250 | 19240 | 64 |
| 430 | 20230922 | 121000 | 1668593150 | 19220 | 19220 | 19220 | 19220 | 9 |
| 431 | 20230922 | 120900 | 1668420170 | 19220 | 19230 | 19230 | 19220 | 54 |
| 432 | 20230922 | 120800 | 1667381760 | 19230 | 19230 | 19230 | 19230 | 10 |
| 433 | 20230922 | 120700 | 1667189460 | 19240 | 19250 | 19250 | 19240 | 91 |
| 434 | 20230922 | 120600 | 1665438570 | 19260 | 19250 | 19260 | 19250 | 44 |
| 435 | 20230922 | 120500 | 1664591240 | 19240 | 19240 | 19240 | 19240 | 310 |
| 436 | 20230922 | 120400 | 1658626840 | 19240 | 19240 | 19240 | 19240 | 0 |
| 437 | 20230922 | 120300 | 1658626840 | 19240 | 19250 | 19250 | 19240 | 356 |
| 438 | 20230922 | 120200 | 1651776770 | 19250 | 19250 | 19250 | 19250 | 18 |
| 439 | 20230922 | 120100 | 1651430270 | 19250 | 19260 | 19260 | 19250 | 103 |
| 440 | 20230922 | 120000 | 1649446930 | 19260 | 19260 | 19260 | 19260 | 8 |
| 441 | 20230922 | 115900 | 1649292850 | 19260 | 19260 | 19260 | 19260 | 34 |
| 442 | 20230922 | 115800 | 1648638010 | 19260 | 19250 | 19260 | 19250 | 25 |
| 443 | 20230922 | 115700 | 1648156690 | 19250 | 19240 | 19270 | 19240 | 23 |
| 444 | 20230922 | 115600 | 1647713700 | 19240 | 19230 | 19240 | 19230 | 212 |
| 445 | 20230922 | 115500 | 1643636850 | 19230 | 19230 | 19230 | 19220 | 93 |
| 446 | 20230922 | 115400 | 1641848670 | 19210 | 19210 | 19230 | 19210 | 13 |
| 447 | 20230922 | 115300 | 1641598880 | 19240 | 19270 | 19270 | 19240 | 307 |
| 448 | 20230922 | 115200 | 1635686350 | 19280 | 19280 | 19280 | 19270 | 10 |
| 449 | 20230922 | 115100 | 1635493590 | 19280 | 19280 | 19280 | 19280 | 34 |
| 450 | 20230922 | 115000 | 1634838070 | 19270 | 19270 | 19270 | 19270 | 5 |
| 451 | 20230922 | 114900 | 1634741720 | 19270 | 19310 | 19310 | 19270 | 16 |
| 452 | 20230922 | 114800 | 1634433090 | 19310 | 19330 | 19330 | 19310 | 6 |
| 453 | 20230922 | 114700 | 1634317130 | 19320 | 19330 | 19330 | 19320 | 185 |
| 454 | 20230922 | 114600 | 1630741570 | 19270 | 19240 | 19290 | 19240 | 187 |
| 455 | 20230922 | 114500 | 1627139230 | 19240 | 19240 | 19240 | 19240 | 0 |
| 456 | 20230922 | 114400 | 1627139230 | 19240 | 19310 | 19310 | 19240 | 2031 |
| 457 | 20230922 | 114300 | 1587921030 | 19310 | 19310 | 19310 | 19310 | 0 |
| 458 | 20230922 | 114200 | 1587921030 | 19310 | 19240 | 19310 | 19240 | 1465 |
| 459 | 20230922 | 114100 | 1559697400 | 19210 | 19220 | 19240 | 19210 | 111 |
| 460 | 20230922 | 114000 | 1557564820 | 19240 | 19240 | 19240 | 19240 | 0 |
| 461 | 20230922 | 113900 | 1557564820 | 19240 | 19240 | 19240 | 19240 | 9 |
| 462 | 20230922 | 113800 | 1557391660 | 19250 | 19250 | 19250 | 19250 | 0 |
| 463 | 20230922 | 113700 | 1557391660 | 19250 | 19250 | 19250 | 19240 | 107 |
| 464 | 20230922 | 113600 | 1555331960 | 19250 | 19250 | 19260 | 19250 | 8 |
| 465 | 20230922 | 113500 | 1555177950 | 19270 | 19250 | 19270 | 19250 | 6 |
| 466 | 20230922 | 113400 | 1555062430 | 19260 | 19260 | 19260 | 19260 | 20 |
| 467 | 20230922 | 113300 | 1554677230 | 19260 | 19260 | 19260 | 19260 | 7 |
| 468 | 20230922 | 113200 | 1554542410 | 19290 | 19260 | 19290 | 19260 | 7 |
| 469 | 20230922 | 113100 | 1554407410 | 19260 | 19260 | 19260 | 19260 | 11 |
| 470 | 20230922 | 113000 | 1554195550 | 19250 | 19220 | 19250 | 19220 | 248 |
| 471 | 20230922 | 112900 | 1549428880 | 19220 | 19210 | 19240 | 19190 | 2264 |
| 472 | 20230922 | 112800 | 1505956840 | 19230 | 19290 | 19290 | 19230 | 1758 |
| 473 | 20230922 | 112700 | 1472088860 | 19290 | 19290 | 19290 | 19290 | 6 |
| 474 | 20230922 | 112600 | 1471973120 | 19280 | 19280 | 19280 | 19280 | 5 |
| 475 | 20230922 | 112500 | 1471876720 | 19340 | 19410 | 19410 | 19340 | 558 |
| 476 | 20230922 | 112400 | 1461081780 | 19350 | 19290 | 19350 | 19290 | 167 |
| 477 | 20230922 | 112300 | 1457852980 | 19280 | 19270 | 19280 | 19270 | 528 |
| 478 | 20230922 | 112200 | 1447673180 | 19270 | 19300 | 19300 | 19270 | 241 |
| 479 | 20230922 | 112100 | 1443022810 | 19300 | 19330 | 19330 | 19300 | 1692 |
| 480 | 20230922 | 112000 | 1410367180 | 19330 | 19350 | 19350 | 19330 | 477 |
| 481 | 20230922 | 111900 | 1401146560 | 19350 | 19350 | 19350 | 19340 | 307 |
| 482 | 20230922 | 111800 | 1395208980 | 19350 | 19350 | 19350 | 19350 | 10 |
| 483 | 20230922 | 111700 | 1395015480 | 19350 | 19360 | 19360 | 19350 | 132 |
| 484 | 20230922 | 111600 | 1392461270 | 19350 | 19350 | 19350 | 19350 | 5 |
| 485 | 20230922 | 111500 | 1392364520 | 19350 | 19360 | 19360 | 19350 | 105 |
| 486 | 20230922 | 111400 | 1390332510 | 19360 | 19360 | 19360 | 19350 | 38 |
| 487 | 20230922 | 111300 | 1389596880 | 19360 | 19350 | 19410 | 19350 | 364 |
| 488 | 20230922 | 111200 | 1382548910 | 19350 | 19340 | 19420 | 19340 | 130 |
| 489 | 20230922 | 111100 | 1380033380 | 19340 | 19440 | 19440 | 19340 | 817 |
| 490 | 20230922 | 111000 | 1364206850 | 19440 | 19460 | 19480 | 19430 | 197 |
| 491 | 20230922 | 110900 | 1360373520 | 19450 | 19480 | 19480 | 19430 | 702 |
| 492 | 20230922 | 110800 | 1346719930 | 19460 | 19440 | 19490 | 19440 | 582 |
| 493 | 20230922 | 110700 | 1335393160 | 19450 | 19340 | 19470 | 19340 | 3333 |
| 494 | 20230922 | 110600 | 1270811560 | 19330 | 19310 | 19330 | 19310 | 1322 |
| 495 | 20230922 | 110500 | 1245263830 | 19300 | 19300 | 19310 | 19300 | 170 |
| 496 | 20230922 | 110400 | 1241981680 | 19300 | 19300 | 19310 | 19300 | 620 |
| 497 | 20230922 | 110300 | 1230014950 | 19290 | 19290 | 19290 | 19290 | 6 |
| 498 | 20230922 | 110200 | 1229899210 | 19290 | 19290 | 19290 | 19290 | 4 |
| 499 | 20230922 | 110100 | 1229822050 | 19290 | 19290 | 19290 | 19280 | 54 |
| 500 | 20230922 | 110000 | 1228780400 | 19260 | 19260 | 19260 | 19260 | 0 |
| 501 | 20230922 | 105900 | 1228780400 | 19260 | 19260 | 19260 | 19260 | 73 |
| 502 | 20230922 | 105800 | 1227374420 | 19260 | 19240 | 19260 | 19240 | 8 |
| 503 | 20230922 | 105700 | 1227220470 | 19290 | 19210 | 19290 | 19210 | 270 |
| 504 | 20230922 | 105600 | 1222023830 | 19210 | 19210 | 19210 | 19210 | 58 |
| 505 | 20230922 | 105500 | 1220909650 | 19220 | 19270 | 19270 | 19220 | 54 |
| 506 | 20230922 | 105400 | 1219869880 | 19270 | 19230 | 19270 | 19230 | 124 |
| 507 | 20230922 | 105300 | 1217482090 | 19210 | 19210 | 19210 | 19210 | 0 |
| 508 | 20230922 | 105200 | 1217482090 | 19210 | 19230 | 19240 | 19210 | 204 |
| 509 | 20230922 | 105100 | 1213560590 | 19240 | 19250 | 19250 | 19240 | 68 |
| 510 | 20230922 | 105000 | 1212251900 | 19250 | 19250 | 19250 | 19250 | 10 |
| 511 | 20230922 | 104900 | 1212059400 | 19270 | 19280 | 19280 | 19270 | 42 |
| 512 | 20230922 | 104800 | 1211250020 | 19280 | 19290 | 19300 | 19280 | 342 |
| 513 | 20230922 | 104700 | 1204651390 | 19290 | 19280 | 19290 | 19280 | 645 |
| 514 | 20230922 | 104600 | 1192214340 | 19270 | 19280 | 19280 | 19270 | 271 |
| 515 | 20230922 | 104500 | 1186989560 | 19280 | 19230 | 19280 | 19230 | 3347 |
| 516 | 20230922 | 104400 | 1122562670 | 19240 | 19230 | 19240 | 19230 | 13 |
| 517 | 20230922 | 104300 | 1122312650 | 19230 | 19220 | 19230 | 19220 | 584 |
| 518 | 20230922 | 104200 | 1111085120 | 19220 | 19210 | 19220 | 19210 | 277 |
| 519 | 20230922 | 104100 | 1105763640 | 19210 | 19200 | 19210 | 19200 | 59 |
| 520 | 20230922 | 104000 | 1104630340 | 19210 | 19200 | 19210 | 19200 | 776 |
| 521 | 20230922 | 103900 | 1089731050 | 19190 | 19190 | 19190 | 19190 | 5 |
| 522 | 20230922 | 103800 | 1089635100 | 19190 | 19180 | 19190 | 19180 | 46 |
| 523 | 20230922 | 103700 | 1088752400 | 19190 | 19220 | 19220 | 19190 | 126 |
| 524 | 20230922 | 103600 | 1086333540 | 19220 | 19240 | 19240 | 19210 | 108 |
| 525 | 20230922 | 103500 | 1084257680 | 19240 | 19210 | 19240 | 19210 | 885 |
| 526 | 20230922 | 103400 | 1067240640 | 19210 | 19210 | 19210 | 19210 | 12 |
| 527 | 20230922 | 103300 | 1067010120 | 19200 | 19200 | 19200 | 19180 | 289 |
| 528 | 20230922 | 103200 | 1061461940 | 19200 | 19210 | 19210 | 19200 | 26 |
| 529 | 20230922 | 103100 | 1060962720 | 19240 | 19240 | 19240 | 19230 | 586 |
| 530 | 20230922 | 103000 | 1049690140 | 19240 | 19130 | 19240 | 19130 | 3440 |
| 531 | 20230922 | 102900 | 983709940 | 19140 | 19140 | 19140 | 19140 | 2 |
| 532 | 20230922 | 102800 | 983671660 | 19120 | 19100 | 19120 | 19100 | 229 |
| 533 | 20230922 | 102700 | 979295470 | 19100 | 19120 | 19120 | 19100 | 44 |
| 534 | 20230922 | 102600 | 978454720 | 19140 | 19140 | 19140 | 19140 | 110 |
| 535 | 20230922 | 102500 | 976349320 | 19150 | 19100 | 19150 | 19100 | 627 |
| 536 | 20230922 | 102400 | 964366160 | 19100 | 19100 | 19100 | 19090 | 626 |
| 537 | 20230922 | 102300 | 952410560 | 19090 | 19090 | 19090 | 19090 | 50 |
| 538 | 20230922 | 102200 | 951456060 | 19090 | 19110 | 19110 | 19080 | 358 |
| 539 | 20230922 | 102100 | 944620860 | 19090 | 19110 | 19110 | 19090 | 943 |
| 540 | 20230922 | 102000 | 926612020 | 19110 | 19120 | 19120 | 19100 | 720 |
| 541 | 20230922 | 101900 | 912850660 | 19130 | 19140 | 19140 | 19130 | 252 |
| 542 | 20230922 | 101800 | 908028890 | 19130 | 19150 | 19150 | 19130 | 99 |
| 543 | 20230922 | 101700 | 906133840 | 19150 | 19120 | 19150 | 19120 | 232 |
| 544 | 20230922 | 101600 | 901695000 | 19120 | 19120 | 19120 | 19120 | 112 |
| 545 | 20230922 | 101500 | 899553560 | 19120 | 19140 | 19140 | 19120 | 686 |
| 546 | 20230922 | 101400 | 886430780 | 19140 | 19160 | 19160 | 19140 | 224 |
| 547 | 20230922 | 101300 | 882141830 | 19180 | 19160 | 19180 | 19160 | 62 |
| 548 | 20230922 | 101200 | 880952760 | 19180 | 19150 | 19190 | 19150 | 693 |
| 549 | 20230922 | 101100 | 867674200 | 19160 | 19170 | 19170 | 19160 | 461 |
| 550 | 20230922 | 101000 | 858838920 | 19170 | 19170 | 19170 | 19170 | 301 |
| 551 | 20230922 | 100900 | 853068750 | 19170 | 19180 | 19190 | 19170 | 1115 |
| 552 | 20230922 | 100800 | 831686220 | 19180 | 19190 | 19190 | 19180 | 11 |
| 553 | 20230922 | 100700 | 831475170 | 19190 | 19250 | 19250 | 19190 | 448 |
| 554 | 20230922 | 100600 | 822863930 | 19250 | 19200 | 19250 | 19200 | 152 |
| 555 | 20230922 | 100500 | 819942810 | 19200 | 19200 | 19200 | 19190 | 121 |
| 556 | 20230922 | 100400 | 817619670 | 19220 | 19260 | 19260 | 19220 | 208 |
| 557 | 20230922 | 100300 | 813618830 | 19270 | 19270 | 19270 | 19270 | 0 |
| 558 | 20230922 | 100200 | 813618830 | 19270 | 19220 | 19280 | 19190 | 573 |
| 559 | 20230922 | 100100 | 802603840 | 19220 | 19260 | 19260 | 19220 | 220 |
| 560 | 20230922 | 100000 | 798373940 | 19310 | 19310 | 19310 | 19230 | 149 |
| 561 | 20230922 | 095900 | 795502820 | 19310 | 19220 | 19310 | 19220 | 422 |
| 562 | 20230922 | 095800 | 787377390 | 19220 | 19230 | 19230 | 19220 | 109 |
| 563 | 20230922 | 095700 | 785281430 | 19230 | 19240 | 19240 | 19230 | 105 |
| 564 | 20230922 | 095600 | 783262230 | 19240 | 19210 | 19240 | 19210 | 121 |
| 565 | 20230922 | 095500 | 780934980 | 19210 | 19210 | 19210 | 19200 | 92 |
| 566 | 20230922 | 095400 | 779168280 | 19200 | 19280 | 19280 | 19200 | 455 |
| 567 | 20230922 | 095300 | 770410560 | 19290 | 19290 | 19290 | 19290 | 61 |
| 568 | 20230922 | 095200 | 769233870 | 19290 | 19290 | 19290 | 19290 | 18 |
| 569 | 20230922 | 095100 | 768886650 | 19290 | 19290 | 19290 | 19290 | 40 |
| 570 | 20230922 | 095000 | 768115050 | 19280 | 19280 | 19280 | 19280 | 34 |
| 571 | 20230922 | 094900 | 767459530 | 19280 | 19280 | 19280 | 19280 | 0 |
| 572 | 20230922 | 094800 | 767459530 | 19280 | 19250 | 19280 | 19250 | 92 |
| 573 | 20230922 | 094700 | 765688040 | 19230 | 19220 | 19230 | 19220 | 603 |
| 574 | 20230922 | 094600 | 754097580 | 19230 | 19270 | 19270 | 19230 | 369 |
| 575 | 20230922 | 094500 | 746992590 | 19270 | 19300 | 19300 | 19270 | 1269 |
| 576 | 20230922 | 094400 | 722517210 | 19290 | 19300 | 19300 | 19290 | 661 |
| 577 | 20230922 | 094300 | 709760490 | 19310 | 19270 | 19310 | 19270 | 178 |
| 578 | 20230922 | 094200 | 706330230 | 19270 | 19280 | 19290 | 19270 | 451 |
| 579 | 20230922 | 094100 | 697633090 | 19270 | 19290 | 19290 | 19270 | 144 |
| 580 | 20230922 | 094000 | 694856820 | 19280 | 19310 | 19350 | 19260 | 3472 |
| 581 | 20230922 | 093900 | 627772500 | 19310 | 19310 | 19310 | 19300 | 367 |
| 582 | 20230922 | 093800 | 620688440 | 19310 | 19290 | 19310 | 19280 | 2362 |
| 583 | 20230922 | 093700 | 575128430 | 19290 | 19290 | 19290 | 19290 | 57 |
| 584 | 20230922 | 093600 | 574028900 | 19290 | 19230 | 19290 | 19230 | 954 |
| 585 | 20230922 | 093500 | 555661330 | 19210 | 19200 | 19210 | 19200 | 288 |
| 586 | 20230922 | 093400 | 550130260 | 19200 | 19190 | 19200 | 19190 | 394 |
| 587 | 20230922 | 093300 | 542565490 | 19200 | 19140 | 19200 | 19140 | 224 |
| 588 | 20230922 | 093200 | 538272910 | 19110 | 19140 | 19140 | 19110 | 25 |
| 589 | 20230922 | 093100 | 537794710 | 19140 | 19120 | 19140 | 19110 | 350 |
| 590 | 20230922 | 093000 | 531105700 | 19110 | 19110 | 19110 | 19110 | 108 |
| 591 | 20230922 | 092900 | 529041820 | 19110 | 19140 | 19140 | 19110 | 198 |
| 592 | 20230922 | 092800 | 525255840 | 19130 | 19130 | 19140 | 19110 | 398 |
| 593 | 20230922 | 092700 | 517639730 | 19130 | 19110 | 19140 | 19110 | 71 |
| 594 | 20230922 | 092600 | 516281810 | 19110 | 19140 | 19140 | 19110 | 1326 |
| 595 | 20230922 | 092500 | 490929100 | 19150 | 19150 | 19150 | 19150 | 177 |
| 596 | 20230922 | 092400 | 487539550 | 19150 | 19220 | 19220 | 19140 | 1065 |
| 597 | 20230922 | 092300 | 467107990 | 19230 | 19210 | 19230 | 19210 | 872 |
| 598 | 20230922 | 092200 | 450344340 | 19210 | 19220 | 19230 | 19200 | 381 |
| 599 | 20230922 | 092100 | 443021850 | 19220 | 19220 | 19220 | 19220 | 52 |
| 600 | 20230922 | 092000 | 442022410 | 19130 | 19210 | 19260 | 19130 | 1415 |
| 601 | 20230922 | 091900 | 414865440 | 19240 | 19160 | 19240 | 19140 | 1057 |
| 602 | 20230922 | 091800 | 394586940 | 19160 | 19130 | 19160 | 19120 | 88 |
| 603 | 20230922 | 091700 | 392903120 | 19130 | 19100 | 19130 | 19100 | 359 |
| 604 | 20230922 | 091600 | 386042300 | 19070 | 19110 | 19150 | 19070 | 548 |
| 605 | 20230922 | 091500 | 375580800 | 19150 | 19050 | 19150 | 19050 | 1599 |
| 606 | 20230922 | 091400 | 345029460 | 19050 | 19290 | 19290 | 19050 | 3102 |
| 607 | 20230922 | 091300 | 285444500 | 19290 | 19270 | 19290 | 19270 | 46 |
| 608 | 20230922 | 091200 | 284557960 | 19270 | 19270 | 19280 | 19270 | 62 |
| 609 | 20230922 | 091100 | 283362820 | 19260 | 19280 | 19280 | 19250 | 103 |
| 610 | 20230922 | 091000 | 281377690 | 19330 | 19230 | 19330 | 19220 | 647 |
| 611 | 20230922 | 090900 | 268902580 | 19230 | 19150 | 19230 | 19150 | 699 |
| 612 | 20230922 | 090800 | 255489260 | 19150 | 19170 | 19180 | 19150 | 305 |
| 613 | 20230922 | 090700 | 249645010 | 19230 | 19210 | 19230 | 19180 | 351 |
| 614 | 20230922 | 090600 | 242899110 | 19140 | 19130 | 19140 | 19110 | 490 |
| 615 | 20230922 | 090500 | 233527250 | 19130 | 19040 | 19330 | 19010 | 559 |
| 616 | 20230922 | 090400 | 222866950 | 19050 | 19070 | 19080 | 19000 | 3030 |
| 617 | 20230922 | 090300 | 165149720 | 19080 | 19310 | 19360 | 19080 | 1782 |
| 618 | 20230922 | 090200 | 130977610 | 19330 | 19310 | 19330 | 19310 | 1973 |
| 619 | 20230922 | 090100 | 92850440 | 19300 | 19200 | 19300 | 19200 | 2240 |
| 620 | 20230922 | 090000 | 49700300 | 19180 | 19130 | 19250 | 19130 | 2595 |