33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 3 | 20230911 | 191500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 4 | 20230911 | 191400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 5 | 20230911 | 191300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 6 | 20230911 | 191200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 7 | 20230911 | 191100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 8 | 20230911 | 191000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 9 | 20230911 | 190900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 10 | 20230911 | 190800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 11 | 20230911 | 190700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 12 | 20230911 | 190600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 13 | 20230911 | 190500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 14 | 20230911 | 190400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 15 | 20230911 | 190300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 16 | 20230911 | 190200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 17 | 20230911 | 190100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 18 | 20230911 | 190000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 19 | 20230911 | 185900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 20 | 20230911 | 185800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 21 | 20230911 | 185700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 22 | 20230911 | 185600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 23 | 20230911 | 185500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 24 | 20230911 | 185400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 25 | 20230911 | 185300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 26 | 20230911 | 185200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 27 | 20230911 | 185100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 28 | 20230911 | 185000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 29 | 20230911 | 184900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 30 | 20230911 | 184800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 31 | 20230911 | 184700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 32 | 20230911 | 184600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 33 | 20230911 | 184500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 34 | 20230911 | 184400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 35 | 20230911 | 184300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 36 | 20230911 | 184200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 37 | 20230911 | 184100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 38 | 20230911 | 184000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 39 | 20230911 | 183900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 40 | 20230911 | 183800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 41 | 20230911 | 183700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 42 | 20230911 | 183600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 43 | 20230911 | 183500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 44 | 20230911 | 183400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 45 | 20230911 | 183300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 46 | 20230911 | 183200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 47 | 20230911 | 183100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 48 | 20230911 | 183000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 49 | 20230911 | 182900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 50 | 20230911 | 182800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 51 | 20230911 | 182700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 52 | 20230911 | 182600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 53 | 20230911 | 182500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 54 | 20230911 | 182400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 55 | 20230911 | 182300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 56 | 20230911 | 182200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 57 | 20230911 | 182100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 58 | 20230911 | 182000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 59 | 20230911 | 181900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 60 | 20230911 | 181800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 61 | 20230911 | 181700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 62 | 20230911 | 181600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 63 | 20230911 | 181500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 64 | 20230911 | 181400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 65 | 20230911 | 181300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 66 | 20230911 | 181200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 67 | 20230911 | 181100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 68 | 20230911 | 181000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 69 | 20230911 | 180900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 70 | 20230911 | 180800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 71 | 20230911 | 180700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 72 | 20230911 | 180600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 73 | 20230911 | 180500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 74 | 20230911 | 180400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 75 | 20230911 | 180300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 76 | 20230911 | 180200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 77 | 20230911 | 180100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 78 | 20230911 | 180000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 79 | 20230911 | 175900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 80 | 20230911 | 175800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 81 | 20230911 | 175700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 82 | 20230911 | 175600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 83 | 20230911 | 175500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 84 | 20230911 | 175400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 85 | 20230911 | 175300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 86 | 20230911 | 175200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 87 | 20230911 | 175100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 88 | 20230911 | 175000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 89 | 20230911 | 174900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 90 | 20230911 | 174800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 91 | 20230911 | 174700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 92 | 20230911 | 174600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 93 | 20230911 | 174500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 94 | 20230911 | 174400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 95 | 20230911 | 174300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 96 | 20230911 | 174200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 97 | 20230911 | 174100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 98 | 20230911 | 174000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 99 | 20230911 | 173900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 100 | 20230911 | 173800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 101 | 20230911 | 173700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 102 | 20230911 | 173600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 103 | 20230911 | 173500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 104 | 20230911 | 173400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 105 | 20230911 | 173300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 106 | 20230911 | 173200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 107 | 20230911 | 173100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 108 | 20230911 | 173000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 109 | 20230911 | 172900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 110 | 20230911 | 172800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 111 | 20230911 | 172700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 112 | 20230911 | 172600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 113 | 20230911 | 172500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 114 | 20230911 | 172400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 115 | 20230911 | 172300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 116 | 20230911 | 172200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 117 | 20230911 | 172100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 118 | 20230911 | 172000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 119 | 20230911 | 171900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 120 | 20230911 | 171800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 121 | 20230911 | 171700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 122 | 20230911 | 171600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 123 | 20230911 | 171500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 124 | 20230911 | 171400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 125 | 20230911 | 171300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 126 | 20230911 | 171200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 127 | 20230911 | 171100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 128 | 20230911 | 171000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 129 | 20230911 | 170900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 130 | 20230911 | 170800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 131 | 20230911 | 170700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 132 | 20230911 | 170600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 133 | 20230911 | 170500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 134 | 20230911 | 170400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 135 | 20230911 | 170300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 136 | 20230911 | 170200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 137 | 20230911 | 170100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 138 | 20230911 | 170000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 139 | 20230911 | 165900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 140 | 20230911 | 165800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 141 | 20230911 | 165700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 142 | 20230911 | 165600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 143 | 20230911 | 165500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 144 | 20230911 | 165400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 145 | 20230911 | 165300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 146 | 20230911 | 165200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 147 | 20230911 | 165100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 148 | 20230911 | 165000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 149 | 20230911 | 164900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 150 | 20230911 | 164800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 151 | 20230911 | 164700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 152 | 20230911 | 164600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 153 | 20230911 | 164500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 154 | 20230911 | 164400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 155 | 20230911 | 164300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 156 | 20230911 | 164200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 157 | 20230911 | 164100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 158 | 20230911 | 164000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 159 | 20230911 | 163900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 160 | 20230911 | 163800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 161 | 20230911 | 163700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 162 | 20230911 | 163600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 163 | 20230911 | 163500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 164 | 20230911 | 163400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 165 | 20230911 | 163300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 166 | 20230911 | 163200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 167 | 20230911 | 163100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 168 | 20230911 | 163000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 169 | 20230911 | 162900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 170 | 20230911 | 162800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 171 | 20230911 | 162700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 172 | 20230911 | 162600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 173 | 20230911 | 162500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 174 | 20230911 | 162400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 175 | 20230911 | 162300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 176 | 20230911 | 162200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 177 | 20230911 | 162100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 178 | 20230911 | 162000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 179 | 20230911 | 161900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 180 | 20230911 | 161800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 181 | 20230911 | 161700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 182 | 20230911 | 161600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 183 | 20230911 | 161500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 184 | 20230911 | 161400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 185 | 20230911 | 161300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 186 | 20230911 | 161200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 187 | 20230911 | 161100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 188 | 20230911 | 161000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 189 | 20230911 | 160900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 190 | 20230911 | 160800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 191 | 20230911 | 160700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 192 | 20230911 | 160600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 193 | 20230911 | 160500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 194 | 20230911 | 160400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 195 | 20230911 | 160300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 196 | 20230911 | 160200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 197 | 20230911 | 160100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 198 | 20230911 | 160000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 199 | 20230911 | 155900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 200 | 20230911 | 155800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 201 | 20230911 | 155700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 202 | 20230911 | 155600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 203 | 20230911 | 155500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 204 | 20230911 | 155400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 205 | 20230911 | 155300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 206 | 20230911 | 155200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 207 | 20230911 | 155100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 208 | 20230911 | 155000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 209 | 20230911 | 154900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 210 | 20230911 | 154800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 211 | 20230911 | 154700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 212 | 20230911 | 154600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 213 | 20230911 | 154500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 214 | 20230911 | 154400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 215 | 20230911 | 154300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 216 | 20230911 | 154200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 217 | 20230911 | 154100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 218 | 20230911 | 154000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 219 | 20230911 | 153900 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 220 | 20230911 | 153800 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 221 | 20230911 | 153700 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 222 | 20230911 | 153600 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 223 | 20230911 | 153500 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 224 | 20230911 | 153400 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 225 | 20230911 | 153300 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 226 | 20230911 | 153200 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 227 | 20230911 | 153100 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 0 |
| 228 | 20230911 | 153000 | 62545971330 | 19620 | 19620 | 19620 | 19620 | 227625 |
| 229 | 20230911 | 152900 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 230 | 20230911 | 152800 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 231 | 20230911 | 152700 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 232 | 20230911 | 152600 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 233 | 20230911 | 152500 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 234 | 20230911 | 152400 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 235 | 20230911 | 152300 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 236 | 20230911 | 152200 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 237 | 20230911 | 152100 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 238 | 20230911 | 152000 | 58079968830 | 19070 | 19070 | 19070 | 19070 | 0 |
| 239 | 20230911 | 151900 | 58079968830 | 19070 | 18470 | 19110 | 18380 | 207262 |
| 240 | 20230911 | 151800 | 54177471880 | 18470 | 18500 | 18560 | 18250 | 56867 |
| 241 | 20230911 | 151700 | 53130724720 | 18500 | 18270 | 18640 | 18210 | 97453 |
| 242 | 20230911 | 151600 | 51329678980 | 18270 | 18090 | 18480 | 18090 | 45231 |
| 243 | 20230911 | 151500 | 50501682180 | 18090 | 18080 | 18190 | 17900 | 57097 |
| 244 | 20230911 | 151400 | 49472093030 | 18090 | 18250 | 18400 | 18060 | 63334 |
| 245 | 20230911 | 151300 | 48316442530 | 18250 | 18240 | 18260 | 18140 | 20836 |
| 246 | 20230911 | 151200 | 47937233950 | 18240 | 18160 | 18260 | 18070 | 41460 |
| 247 | 20230911 | 151100 | 47184761670 | 18170 | 18420 | 18420 | 18030 | 100997 |
| 248 | 20230911 | 151000 | 45350592620 | 18420 | 18710 | 19000 | 18190 | 217308 |
| 249 | 20230911 | 150900 | 41293271670 | 18710 | 18140 | 18970 | 18030 | 169841 |
| 250 | 20230911 | 150800 | 38136473390 | 18140 | 17980 | 18190 | 17940 | 30996 |
| 251 | 20230911 | 150700 | 37575861230 | 17980 | 17900 | 18000 | 17870 | 13356 |
| 252 | 20230911 | 150600 | 37336590020 | 17910 | 18020 | 18040 | 17850 | 11602 |
| 253 | 20230911 | 150500 | 37128711850 | 18040 | 17970 | 18040 | 17850 | 10940 |
| 254 | 20230911 | 150400 | 36932199170 | 17990 | 17970 | 18190 | 17940 | 19099 |
| 255 | 20230911 | 150300 | 36587262510 | 17990 | 17980 | 18050 | 17850 | 15137 |
| 256 | 20230911 | 150200 | 36316037450 | 17980 | 17870 | 18270 | 17860 | 26503 |
| 257 | 20230911 | 150100 | 35837258660 | 17870 | 18030 | 18040 | 17860 | 17854 |
| 258 | 20230911 | 150000 | 35517125790 | 18020 | 18040 | 18050 | 17880 | 31727 |
| 259 | 20230911 | 145900 | 34947412740 | 18050 | 18130 | 18320 | 18040 | 31959 |
| 260 | 20230911 | 145800 | 34366649710 | 18160 | 18180 | 18240 | 18020 | 27863 |
| 261 | 20230911 | 145700 | 33861948920 | 18180 | 18140 | 18440 | 18070 | 58378 |
| 262 | 20230911 | 145600 | 32795652440 | 18130 | 18270 | 18410 | 17960 | 90044 |
| 263 | 20230911 | 145500 | 31152695350 | 18280 | 17830 | 18280 | 17800 | 82952 |
| 264 | 20230911 | 145400 | 29656378490 | 17850 | 17670 | 18000 | 17670 | 64333 |
| 265 | 20230911 | 145300 | 28507531040 | 17670 | 17310 | 17690 | 17300 | 13660 |
| 266 | 20230911 | 145200 | 28267639570 | 17300 | 17440 | 17520 | 17250 | 11173 |
| 267 | 20230911 | 145100 | 28073441930 | 17480 | 17530 | 17760 | 17450 | 33381 |
| 268 | 20230911 | 145000 | 27483848040 | 17520 | 17310 | 17530 | 17220 | 4835 |
| 269 | 20230911 | 144900 | 27399977820 | 17310 | 17450 | 17530 | 17220 | 27985 |
| 270 | 20230911 | 144800 | 26913773320 | 17440 | 17390 | 17540 | 17390 | 19411 |
| 271 | 20230911 | 144700 | 26575001560 | 17400 | 17450 | 17480 | 17060 | 53777 |
| 272 | 20230911 | 144600 | 25647651060 | 17450 | 17680 | 17690 | 17450 | 22633 |
| 273 | 20230911 | 144500 | 25250102900 | 17670 | 17660 | 17740 | 17500 | 34723 |
| 274 | 20230911 | 144400 | 24640115470 | 17640 | 17640 | 17790 | 17630 | 26324 |
| 275 | 20230911 | 144300 | 24173278520 | 17630 | 17910 | 18050 | 17630 | 42783 |
| 276 | 20230911 | 144200 | 23411970970 | 17910 | 17910 | 18100 | 17880 | 32192 |
| 277 | 20230911 | 144100 | 22832114830 | 17910 | 18050 | 18170 | 17800 | 57250 |
| 278 | 20230911 | 144000 | 21805141500 | 18060 | 18270 | 18300 | 17840 | 67091 |
| 279 | 20230911 | 143900 | 20594752050 | 18250 | 18350 | 18970 | 18180 | 194500 |
| 280 | 20230911 | 143800 | 16955714760 | 18350 | 17950 | 18590 | 17950 | 167827 |
| 281 | 20230911 | 143700 | 13872423590 | 17950 | 18210 | 18440 | 17680 | 133874 |
| 282 | 20230911 | 143600 | 11461976070 | 18200 | 18920 | 18970 | 18100 | 275625 |
| 283 | 20230911 | 143500 | 6311877830 | 18380 | 18380 | 18380 | 18380 | 0 |
| 284 | 20230911 | 143400 | 6311877830 | 18380 | 18380 | 18380 | 18380 | 0 |
| 285 | 20230911 | 143300 | 6311877830 | 18380 | 16500 | 18380 | 16500 | 192709 |
| 286 | 20230911 | 143200 | 2896635080 | 16500 | 16510 | 16510 | 16500 | 1602 |
| 287 | 20230911 | 143100 | 2870199420 | 16510 | 16520 | 16520 | 16510 | 510 |
| 288 | 20230911 | 143000 | 2861777690 | 16520 | 16570 | 16570 | 16520 | 4205 |
| 289 | 20230911 | 142900 | 2792182680 | 16570 | 16560 | 16570 | 16560 | 375 |
| 290 | 20230911 | 142800 | 2785970450 | 16560 | 16570 | 16570 | 16560 | 47 |
| 291 | 20230911 | 142700 | 2785192070 | 16570 | 16570 | 16600 | 16570 | 39 |
| 292 | 20230911 | 142600 | 2784545690 | 16570 | 16570 | 16570 | 16570 | 40 |
| 293 | 20230911 | 142500 | 2783882890 | 16560 | 16560 | 16560 | 16550 | 1244 |
| 294 | 20230911 | 142400 | 2763292800 | 16550 | 16580 | 16580 | 16550 | 2866 |
| 295 | 20230911 | 142300 | 2715806890 | 16580 | 16590 | 16590 | 16580 | 152 |
| 296 | 20230911 | 142200 | 2713285220 | 16590 | 16600 | 16600 | 16590 | 210 |
| 297 | 20230911 | 142100 | 2709800920 | 16590 | 16600 | 16600 | 16590 | 293 |
| 298 | 20230911 | 142000 | 2704940040 | 16650 | 16640 | 16650 | 16640 | 50 |
| 299 | 20230911 | 141900 | 2704107940 | 16650 | 16650 | 16650 | 16650 | 500 |
| 300 | 20230911 | 141800 | 2695782940 | 16590 | 16590 | 16590 | 16590 | 111 |
| 301 | 20230911 | 141700 | 2693941450 | 16590 | 16670 | 16670 | 16590 | 1201 |
| 302 | 20230911 | 141600 | 2674006780 | 16590 | 16620 | 16620 | 16590 | 7325 |
| 303 | 20230911 | 141500 | 2552361940 | 16690 | 16620 | 16690 | 16620 | 2 |
| 304 | 20230911 | 141400 | 2552328630 | 16700 | 16630 | 16710 | 16630 | 101 |
| 305 | 20230911 | 141300 | 2550647330 | 16630 | 16630 | 16630 | 16630 | 114 |
| 306 | 20230911 | 141200 | 2548751510 | 16630 | 16630 | 16630 | 16630 | 17 |
| 307 | 20230911 | 141100 | 2548468800 | 16710 | 16710 | 16710 | 16710 | 1015 |
| 308 | 20230911 | 141000 | 2531508150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 309 | 20230911 | 140900 | 2531508150 | 16710 | 16710 | 16710 | 16710 | 1 |
| 310 | 20230911 | 140800 | 2531491440 | 16720 | 16610 | 16720 | 16610 | 359 |
| 311 | 20230911 | 140700 | 2525520340 | 16610 | 16650 | 16650 | 16610 | 7063 |
| 312 | 20230911 | 140600 | 2408063570 | 16720 | 16650 | 16720 | 16650 | 609 |
| 313 | 20230911 | 140500 | 2397923650 | 16650 | 16720 | 16720 | 16650 | 407 |
| 314 | 20230911 | 140400 | 2391144920 | 16660 | 16670 | 16670 | 16660 | 400 |
| 315 | 20230911 | 140300 | 2384480400 | 16740 | 16660 | 16740 | 16650 | 509 |
| 316 | 20230911 | 140200 | 2376003690 | 16750 | 16660 | 16800 | 16650 | 3164 |
| 317 | 20230911 | 140100 | 2323241430 | 16660 | 16670 | 16700 | 16660 | 641 |
| 318 | 20230911 | 140000 | 2312559520 | 16680 | 16680 | 16680 | 16680 | 35 |
| 319 | 20230911 | 135900 | 2311975720 | 16680 | 16730 | 16730 | 16680 | 2061 |
| 320 | 20230911 | 135800 | 2277549530 | 16810 | 16810 | 16820 | 16810 | 673 |
| 321 | 20230911 | 135700 | 2266231610 | 16830 | 16810 | 16830 | 16810 | 2073 |
| 322 | 20230911 | 135600 | 2231361010 | 16810 | 16810 | 16810 | 16810 | 205 |
| 323 | 20230911 | 135500 | 2227914960 | 16810 | 16740 | 16810 | 16740 | 751 |
| 324 | 20230911 | 135400 | 2215301100 | 16730 | 16720 | 16730 | 16720 | 191 |
| 325 | 20230911 | 135300 | 2212107020 | 16690 | 16690 | 16690 | 16690 | 20 |
| 326 | 20230911 | 135200 | 2211773220 | 16690 | 16720 | 16720 | 16690 | 22 |
| 327 | 20230911 | 135100 | 2211405440 | 16730 | 16730 | 16730 | 16730 | 0 |
| 328 | 20230911 | 135000 | 2211405440 | 16730 | 16730 | 16730 | 16730 | 0 |
| 329 | 20230911 | 134900 | 2211405440 | 16730 | 16730 | 16730 | 16730 | 3 |
| 330 | 20230911 | 134800 | 2211355250 | 16730 | 16700 | 16730 | 16700 | 400 |
| 331 | 20230911 | 134700 | 2204668870 | 16670 | 16670 | 16670 | 16670 | 16 |
| 332 | 20230911 | 134600 | 2204402150 | 16650 | 16650 | 16650 | 16650 | 154 |
| 333 | 20230911 | 134500 | 2201838050 | 16650 | 16660 | 16660 | 16650 | 1027 |
| 334 | 20230911 | 134400 | 2184736470 | 16660 | 16660 | 16660 | 16660 | 22 |
| 335 | 20230911 | 134300 | 2184369950 | 16670 | 16670 | 16670 | 16670 | 0 |
| 336 | 20230911 | 134200 | 2184369950 | 16670 | 16670 | 16670 | 16670 | 0 |
| 337 | 20230911 | 134100 | 2184369950 | 16670 | 16670 | 16670 | 16670 | 10 |
| 338 | 20230911 | 134000 | 2184203250 | 16680 | 16690 | 16690 | 16680 | 15 |
| 339 | 20230911 | 133900 | 2183953020 | 16700 | 16700 | 16700 | 16700 | 162 |
| 340 | 20230911 | 133800 | 2181247620 | 16700 | 16700 | 16700 | 16700 | 10 |
| 341 | 20230911 | 133700 | 2181080620 | 16700 | 16700 | 16700 | 16700 | 0 |
| 342 | 20230911 | 133600 | 2181080620 | 16700 | 16700 | 16700 | 16700 | 60 |
| 343 | 20230911 | 133500 | 2180078620 | 16700 | 16700 | 16700 | 16700 | 0 |
| 344 | 20230911 | 133400 | 2180078620 | 16700 | 16710 | 16710 | 16700 | 53 |
| 345 | 20230911 | 133300 | 2179193220 | 16710 | 16700 | 16710 | 16700 | 23 |
| 346 | 20230911 | 133200 | 2178809110 | 16700 | 16710 | 16710 | 16700 | 601 |
| 347 | 20230911 | 133100 | 2168772400 | 16700 | 16710 | 16710 | 16700 | 25 |
| 348 | 20230911 | 133000 | 2168354670 | 16700 | 16710 | 16710 | 16700 | 189 |
| 349 | 20230911 | 132900 | 2165196870 | 16710 | 16670 | 16710 | 16660 | 155 |
| 350 | 20230911 | 132800 | 2162610490 | 16670 | 16670 | 16670 | 16670 | 0 |
| 351 | 20230911 | 132700 | 2162610490 | 16670 | 16710 | 16730 | 16670 | 800 |
| 352 | 20230911 | 132600 | 2149258820 | 16710 | 16710 | 16710 | 16710 | 10 |
| 353 | 20230911 | 132500 | 2149091720 | 16650 | 16650 | 16650 | 16650 | 0 |
| 354 | 20230911 | 132400 | 2149091720 | 16650 | 16690 | 16690 | 16650 | 475 |
| 355 | 20230911 | 132300 | 2141168340 | 16690 | 16690 | 16690 | 16690 | 30 |
| 356 | 20230911 | 132200 | 2140667640 | 16690 | 16690 | 16690 | 16660 | 3 |
| 357 | 20230911 | 132100 | 2140617600 | 16690 | 16690 | 16690 | 16690 | 0 |
| 358 | 20230911 | 132000 | 2140617600 | 16690 | 16680 | 16690 | 16660 | 11 |
| 359 | 20230911 | 131900 | 2140434060 | 16660 | 16660 | 16660 | 16660 | 40 |
| 360 | 20230911 | 131800 | 2139767660 | 16660 | 16660 | 16660 | 16660 | 75 |
| 361 | 20230911 | 131700 | 2138518160 | 16680 | 16680 | 16680 | 16680 | 200 |
| 362 | 20230911 | 131600 | 2135182160 | 16680 | 16680 | 16680 | 16680 | 16 |
| 363 | 20230911 | 131500 | 2134915280 | 16680 | 16680 | 16680 | 16680 | 10 |
| 364 | 20230911 | 131400 | 2134748480 | 16650 | 16680 | 16690 | 16650 | 133 |
| 365 | 20230911 | 131300 | 2132533780 | 16650 | 16650 | 16650 | 16650 | 3 |
| 366 | 20230911 | 131200 | 2132483830 | 16640 | 16700 | 16700 | 16640 | 1884 |
| 367 | 20230911 | 131100 | 2101100160 | 16700 | 16700 | 16700 | 16700 | 11 |
| 368 | 20230911 | 131000 | 2100916460 | 16690 | 16690 | 16690 | 16690 | 100 |
| 369 | 20230911 | 130900 | 2099247460 | 16690 | 16690 | 16690 | 16690 | 13 |
| 370 | 20230911 | 130800 | 2099030490 | 16690 | 16690 | 16690 | 16690 | 2 |
| 371 | 20230911 | 130700 | 2098997110 | 16660 | 16680 | 16680 | 16660 | 203 |
| 372 | 20230911 | 130600 | 2095614910 | 16690 | 16700 | 16700 | 16690 | 1422 |
| 373 | 20230911 | 130500 | 2071878980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 374 | 20230911 | 130400 | 2071878980 | 16700 | 16700 | 16700 | 16700 | 1 |
| 375 | 20230911 | 130300 | 2071862280 | 16700 | 16690 | 16700 | 16690 | 205 |
| 376 | 20230911 | 130200 | 2068440780 | 16690 | 16690 | 16690 | 16690 | 31 |
| 377 | 20230911 | 130100 | 2067923390 | 16700 | 16700 | 16700 | 16700 | 11 |
| 378 | 20230911 | 130000 | 2067739690 | 16700 | 16700 | 16700 | 16700 | 1074 |
| 379 | 20230911 | 125900 | 2049803890 | 16700 | 16700 | 16700 | 16700 | 35 |
| 380 | 20230911 | 125800 | 2049219390 | 16700 | 16700 | 16700 | 16700 | 15 |
| 381 | 20230911 | 125700 | 2048968890 | 16700 | 16700 | 16700 | 16700 | 409 |
| 382 | 20230911 | 125600 | 2042138590 | 16700 | 16720 | 16720 | 16700 | 2158 |
| 383 | 20230911 | 125500 | 2006084370 | 16720 | 16720 | 16720 | 16720 | 18 |
| 384 | 20230911 | 125400 | 2005783410 | 16730 | 16720 | 16740 | 16720 | 48 |
| 385 | 20230911 | 125300 | 2004980290 | 16730 | 16730 | 16730 | 16730 | 317 |
| 386 | 20230911 | 125200 | 1999676880 | 16740 | 16740 | 16740 | 16740 | 0 |
| 387 | 20230911 | 125100 | 1999676880 | 16740 | 16740 | 16740 | 16740 | 0 |
| 388 | 20230911 | 125000 | 1999676880 | 16740 | 16740 | 16740 | 16740 | 1 |
| 389 | 20230911 | 124900 | 1999660140 | 16730 | 16740 | 16740 | 16730 | 15 |
| 390 | 20230911 | 124800 | 1999409110 | 16740 | 16750 | 16750 | 16740 | 21 |
| 391 | 20230911 | 124700 | 1999057390 | 16750 | 16760 | 16760 | 16750 | 166 |
| 392 | 20230911 | 124600 | 1996275290 | 16760 | 16770 | 16770 | 16760 | 415 |
| 393 | 20230911 | 124500 | 1989315890 | 16760 | 16760 | 16760 | 16760 | 10 |
| 394 | 20230911 | 124400 | 1989148290 | 16750 | 16750 | 16750 | 16750 | 0 |
| 395 | 20230911 | 124300 | 1989148290 | 16750 | 16750 | 16750 | 16750 | 9 |
| 396 | 20230911 | 124200 | 1988997540 | 16750 | 16750 | 16750 | 16750 | 13 |
| 397 | 20230911 | 124100 | 1988779790 | 16750 | 16750 | 16750 | 16750 | 241 |
| 398 | 20230911 | 124000 | 1984743040 | 16760 | 16740 | 16760 | 16740 | 115 |
| 399 | 20230911 | 123900 | 1982816890 | 16740 | 16760 | 16760 | 16740 | 128 |
| 400 | 20230911 | 123800 | 1980674120 | 16730 | 16740 | 16740 | 16730 | 110 |
| 401 | 20230911 | 123700 | 1978833220 | 16770 | 16770 | 16770 | 16770 | 0 |
| 402 | 20230911 | 123600 | 1978833220 | 16770 | 16770 | 16770 | 16770 | 181 |
| 403 | 20230911 | 123500 | 1975797850 | 16810 | 16810 | 16810 | 16810 | 0 |
| 404 | 20230911 | 123400 | 1975797850 | 16810 | 16810 | 16810 | 16810 | 11 |
| 405 | 20230911 | 123300 | 1975612940 | 16810 | 16790 | 16810 | 16780 | 29 |
| 406 | 20230911 | 123200 | 1975126160 | 16800 | 16800 | 16810 | 16800 | 20 |
| 407 | 20230911 | 123100 | 1974790070 | 16810 | 16750 | 16830 | 16750 | 2100 |
| 408 | 20230911 | 123000 | 1939523480 | 16740 | 16740 | 16740 | 16730 | 49 |
| 409 | 20230911 | 122900 | 1938703360 | 16750 | 16760 | 16760 | 16730 | 53 |
| 410 | 20230911 | 122800 | 1937815870 | 16760 | 16710 | 16760 | 16710 | 566 |
| 411 | 20230911 | 122700 | 1928341690 | 16710 | 16710 | 16710 | 16710 | 45 |
| 412 | 20230911 | 122600 | 1927589740 | 16710 | 16710 | 16710 | 16710 | 30 |
| 413 | 20230911 | 122500 | 1927088440 | 16710 | 16710 | 16710 | 16710 | 24 |
| 414 | 20230911 | 122400 | 1926687400 | 16700 | 16670 | 16700 | 16670 | 613 |
| 415 | 20230911 | 122300 | 1916454690 | 16680 | 16680 | 16680 | 16680 | 44 |
| 416 | 20230911 | 122200 | 1915720770 | 16680 | 16680 | 16680 | 16680 | 0 |
| 417 | 20230911 | 122100 | 1915720770 | 16680 | 16680 | 16680 | 16680 | 1 |
| 418 | 20230911 | 122000 | 1915704090 | 16680 | 16670 | 16680 | 16670 | 89 |
| 419 | 20230911 | 121900 | 1914220260 | 16670 | 16670 | 16670 | 16670 | 103 |
| 420 | 20230911 | 121800 | 1912503250 | 16670 | 16670 | 16670 | 16670 | 0 |
| 421 | 20230911 | 121700 | 1912503250 | 16670 | 16660 | 16670 | 16660 | 285 |
| 422 | 20230911 | 121600 | 1907752310 | 16670 | 16670 | 16670 | 16670 | 100 |
| 423 | 20230911 | 121500 | 1906085310 | 16670 | 16670 | 16670 | 16670 | 104 |
| 424 | 20230911 | 121400 | 1904351630 | 16670 | 16680 | 16680 | 16670 | 18 |
| 425 | 20230911 | 121300 | 1904051400 | 16680 | 16680 | 16680 | 16680 | 0 |
| 426 | 20230911 | 121200 | 1904051400 | 16680 | 16680 | 16680 | 16680 | 21 |
| 427 | 20230911 | 121100 | 1903701120 | 16680 | 16680 | 16680 | 16680 | 6 |
| 428 | 20230911 | 121000 | 1903601040 | 16680 | 16680 | 16680 | 16680 | 111 |
| 429 | 20230911 | 120900 | 1901749560 | 16680 | 16680 | 16680 | 16680 | 7 |
| 430 | 20230911 | 120800 | 1901632800 | 16680 | 16680 | 16680 | 16680 | 0 |
| 431 | 20230911 | 120700 | 1901632800 | 16680 | 16680 | 16680 | 16680 | 2 |
| 432 | 20230911 | 120600 | 1901599440 | 16680 | 16680 | 16680 | 16680 | 17 |
| 433 | 20230911 | 120500 | 1901315880 | 16680 | 16680 | 16680 | 16680 | 1 |
| 434 | 20230911 | 120400 | 1901299200 | 16680 | 16680 | 16680 | 16680 | 1 |
| 435 | 20230911 | 120300 | 1901282520 | 16690 | 16650 | 16690 | 16650 | 122 |
| 436 | 20230911 | 120200 | 1899250410 | 16700 | 16670 | 16700 | 16650 | 1625 |
| 437 | 20230911 | 120100 | 1872185720 | 16660 | 16660 | 16660 | 16660 | 231 |
| 438 | 20230911 | 120000 | 1868337260 | 16680 | 16660 | 16680 | 16660 | 350 |
| 439 | 20230911 | 115900 | 1862506180 | 16690 | 16680 | 16690 | 16660 | 452 |
| 440 | 20230911 | 115800 | 1854973270 | 16670 | 16670 | 16670 | 16670 | 10 |
| 441 | 20230911 | 115700 | 1854806570 | 16670 | 16660 | 16670 | 16660 | 131 |
| 442 | 20230911 | 115600 | 1852622900 | 16670 | 16670 | 16670 | 16670 | 118 |
| 443 | 20230911 | 115500 | 1850655840 | 16670 | 16670 | 16670 | 16670 | 161 |
| 444 | 20230911 | 115400 | 1847971970 | 16660 | 16660 | 16660 | 16660 | 10 |
| 445 | 20230911 | 115300 | 1847805370 | 16660 | 16670 | 16670 | 16660 | 21 |
| 446 | 20230911 | 115200 | 1847455500 | 16670 | 16660 | 16670 | 16660 | 251 |
| 447 | 20230911 | 115100 | 1843273340 | 16670 | 16670 | 16670 | 16660 | 294 |
| 448 | 20230911 | 115000 | 1838372440 | 16660 | 16660 | 16670 | 16660 | 143 |
| 449 | 20230911 | 114900 | 1835989260 | 16670 | 16660 | 16670 | 16660 | 35 |
| 450 | 20230911 | 114800 | 1835406060 | 16660 | 16660 | 16670 | 16660 | 608 |
| 451 | 20230911 | 114700 | 1825276000 | 16670 | 16660 | 16670 | 16660 | 18 |
| 452 | 20230911 | 114600 | 1824976020 | 16660 | 16670 | 16670 | 16660 | 218 |
| 453 | 20230911 | 114500 | 1821342040 | 16670 | 16670 | 16670 | 16670 | 0 |
| 454 | 20230911 | 114400 | 1821342040 | 16670 | 16670 | 16670 | 16660 | 7 |
| 455 | 20230911 | 114300 | 1821225360 | 16670 | 16660 | 16670 | 16660 | 115 |
| 456 | 20230911 | 114200 | 1819308360 | 16670 | 16690 | 16700 | 16660 | 95 |
| 457 | 20230911 | 114100 | 1817724180 | 16660 | 16680 | 16700 | 16660 | 45 |
| 458 | 20230911 | 114000 | 1816973650 | 16670 | 16660 | 16670 | 16660 | 32 |
| 459 | 20230911 | 113900 | 1816440520 | 16660 | 16670 | 16670 | 16660 | 860 |
| 460 | 20230911 | 113800 | 1802106730 | 16680 | 16680 | 16680 | 16680 | 6 |
| 461 | 20230911 | 113700 | 1802006650 | 16670 | 16670 | 16670 | 16670 | 7 |
| 462 | 20230911 | 113600 | 1801889960 | 16660 | 16660 | 16660 | 16660 | 0 |
| 463 | 20230911 | 113500 | 1801889960 | 16660 | 16670 | 16670 | 16660 | 206 |
| 464 | 20230911 | 113400 | 1798456340 | 16680 | 16680 | 16680 | 16680 | 1 |
| 465 | 20230911 | 113300 | 1798439660 | 16690 | 16690 | 16690 | 16690 | 0 |
| 466 | 20230911 | 113200 | 1798439660 | 16690 | 16690 | 16690 | 16690 | 94 |
| 467 | 20230911 | 113100 | 1796870800 | 16690 | 16690 | 16690 | 16690 | 0 |
| 468 | 20230911 | 113000 | 1796870800 | 16690 | 16690 | 16690 | 16690 | 0 |
| 469 | 20230911 | 112900 | 1796870800 | 16690 | 16700 | 16700 | 16690 | 179 |
| 470 | 20230911 | 112800 | 1793883260 | 16690 | 16690 | 16700 | 16690 | 330 |
| 471 | 20230911 | 112700 | 1788372560 | 16690 | 16690 | 16690 | 16690 | 24 |
| 472 | 20230911 | 112600 | 1787972000 | 16690 | 16680 | 16690 | 16670 | 184 |
| 473 | 20230911 | 112500 | 1784903900 | 16690 | 16690 | 16700 | 16690 | 57 |
| 474 | 20230911 | 112400 | 1783952170 | 16690 | 16700 | 16700 | 16690 | 28 |
| 475 | 20230911 | 112300 | 1783484580 | 16700 | 16700 | 16700 | 16700 | 90 |
| 476 | 20230911 | 112200 | 1781981580 | 16700 | 16700 | 16700 | 16700 | 114 |
| 477 | 20230911 | 112100 | 1780077780 | 16690 | 16690 | 16690 | 16690 | 12 |
| 478 | 20230911 | 112000 | 1779877500 | 16670 | 16670 | 16670 | 16670 | 10 |
| 479 | 20230911 | 111900 | 1779710800 | 16660 | 16690 | 16700 | 16660 | 161 |
| 480 | 20230911 | 111800 | 1777027290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 481 | 20230911 | 111700 | 1777027290 | 16700 | 16690 | 16700 | 16660 | 203 |
| 482 | 20230911 | 111600 | 1773637540 | 16690 | 16680 | 16690 | 16680 | 10 |
| 483 | 20230911 | 111500 | 1773470690 | 16660 | 16660 | 16660 | 16660 | 5 |
| 484 | 20230911 | 111400 | 1773387390 | 16660 | 16660 | 16660 | 16660 | 0 |
| 485 | 20230911 | 111300 | 1773387390 | 16660 | 16670 | 16670 | 16660 | 70 |
| 486 | 20230911 | 111200 | 1772220820 | 16670 | 16670 | 16670 | 16670 | 40 |
| 487 | 20230911 | 111100 | 1771554020 | 16670 | 16670 | 16670 | 16670 | 207 |
| 488 | 20230911 | 111000 | 1768103330 | 16670 | 16660 | 16670 | 16660 | 158 |
| 489 | 20230911 | 110900 | 1765470260 | 16660 | 16670 | 16670 | 16660 | 266 |
| 490 | 20230911 | 110800 | 1761038200 | 16670 | 16760 | 16770 | 16670 | 2058 |
| 491 | 20230911 | 110700 | 1726676990 | 16720 | 16750 | 16750 | 16720 | 2283 |
| 492 | 20230911 | 110600 | 1688477190 | 16750 | 16770 | 16770 | 16750 | 177 |
| 493 | 20230911 | 110500 | 1685511400 | 16770 | 16770 | 16770 | 16770 | 37 |
| 494 | 20230911 | 110400 | 1684890910 | 16760 | 16750 | 16760 | 16750 | 30 |
| 495 | 20230911 | 110300 | 1684388200 | 16750 | 16760 | 16760 | 16750 | 65 |
| 496 | 20230911 | 110200 | 1683298950 | 16760 | 16760 | 16760 | 16760 | 120 |
| 497 | 20230911 | 110100 | 1681287750 | 16760 | 16770 | 16770 | 16760 | 258 |
| 498 | 20230911 | 110000 | 1676963070 | 16760 | 16760 | 16760 | 16760 | 0 |
| 499 | 20230911 | 105900 | 1676963070 | 16760 | 16760 | 16760 | 16760 | 0 |
| 500 | 20230911 | 105800 | 1676963070 | 16760 | 16760 | 16790 | 16760 | 105 |
| 501 | 20230911 | 105700 | 1675203240 | 16760 | 16760 | 16760 | 16760 | 7 |
| 502 | 20230911 | 105600 | 1675085920 | 16800 | 16780 | 16800 | 16760 | 105 |
| 503 | 20230911 | 105500 | 1673322720 | 16750 | 16750 | 16750 | 16750 | 13 |
| 504 | 20230911 | 105400 | 1673104970 | 16740 | 16740 | 16740 | 16740 | 375 |
| 505 | 20230911 | 105300 | 1666827470 | 16790 | 16740 | 16790 | 16740 | 2 |
| 506 | 20230911 | 105200 | 1666793940 | 16730 | 16730 | 16730 | 16730 | 1 |
| 507 | 20230911 | 105100 | 1666777210 | 16790 | 16810 | 16810 | 16730 | 1418 |
| 508 | 20230911 | 105000 | 1643002990 | 16810 | 16810 | 16810 | 16810 | 115 |
| 509 | 20230911 | 104900 | 1641069840 | 16830 | 16830 | 16830 | 16830 | 40 |
| 510 | 20230911 | 104800 | 1640396640 | 16820 | 16820 | 16820 | 16820 | 274 |
| 511 | 20230911 | 104700 | 1635787960 | 16820 | 16830 | 16830 | 16820 | 135 |
| 512 | 20230911 | 104600 | 1633517000 | 16830 | 16820 | 16850 | 16820 | 151 |
| 513 | 20230911 | 104500 | 1630975660 | 16820 | 16850 | 16850 | 16820 | 973 |
| 514 | 20230911 | 104400 | 1614599700 | 16850 | 16850 | 16850 | 16840 | 908 |
| 515 | 20230911 | 104300 | 1599303490 | 16850 | 16850 | 16850 | 16850 | 198 |
| 516 | 20230911 | 104200 | 1595967190 | 16840 | 16840 | 16840 | 16840 | 0 |
| 517 | 20230911 | 104100 | 1595967190 | 16840 | 16870 | 16870 | 16840 | 98 |
| 518 | 20230911 | 104000 | 1594316470 | 16880 | 16880 | 16880 | 16880 | 541 |
| 519 | 20230911 | 103900 | 1585184390 | 16880 | 16940 | 16940 | 16880 | 671 |
| 520 | 20230911 | 103800 | 1573840560 | 16950 | 16950 | 16950 | 16950 | 370 |
| 521 | 20230911 | 103700 | 1567569060 | 16950 | 16950 | 16960 | 16950 | 390 |
| 522 | 20230911 | 103600 | 1560957560 | 16960 | 16960 | 16960 | 16900 | 407 |
| 523 | 20230911 | 103500 | 1554073340 | 16970 | 16970 | 16970 | 16970 | 3 |
| 524 | 20230911 | 103400 | 1554022430 | 16970 | 16910 | 16980 | 16910 | 123 |
| 525 | 20230911 | 103300 | 1551939420 | 16900 | 16880 | 16900 | 16880 | 55 |
| 526 | 20230911 | 103200 | 1551010470 | 16880 | 16880 | 16890 | 16880 | 155 |
| 527 | 20230911 | 103100 | 1548394060 | 16850 | 16840 | 16850 | 16840 | 123 |
| 528 | 20230911 | 103000 | 1546321770 | 16830 | 16880 | 16880 | 16830 | 1244 |
| 529 | 20230911 | 102900 | 1525366470 | 16890 | 16970 | 16980 | 16880 | 74 |
| 530 | 20230911 | 102800 | 1524112760 | 16980 | 16910 | 16980 | 16880 | 171 |
| 531 | 20230911 | 102700 | 1521219110 | 16910 | 16920 | 16920 | 16880 | 493 |
| 532 | 20230911 | 102600 | 1512881720 | 16920 | 16920 | 16930 | 16920 | 69 |
| 533 | 20230911 | 102500 | 1511714140 | 16920 | 16920 | 16920 | 16920 | 2 |
| 534 | 20230911 | 102400 | 1511680300 | 16920 | 16930 | 16930 | 16920 | 18 |
| 535 | 20230911 | 102300 | 1511375640 | 16920 | 16980 | 16980 | 16920 | 324 |
| 536 | 20230911 | 102200 | 1505893380 | 16980 | 16950 | 16980 | 16930 | 914 |
| 537 | 20230911 | 102100 | 1490416040 | 16950 | 16970 | 16970 | 16950 | 457 |
| 538 | 20230911 | 102000 | 1482661170 | 16970 | 17000 | 17000 | 16970 | 696 |
| 539 | 20230911 | 101900 | 1470833560 | 17010 | 17010 | 17010 | 17010 | 1 |
| 540 | 20230911 | 101800 | 1470816550 | 17010 | 17010 | 17010 | 17000 | 785 |
| 541 | 20230911 | 101700 | 1457466360 | 17020 | 17040 | 17050 | 17020 | 715 |
| 542 | 20230911 | 101600 | 1445290270 | 17040 | 17030 | 17040 | 17030 | 282 |
| 543 | 20230911 | 101500 | 1440487180 | 17030 | 17020 | 17040 | 17020 | 526 |
| 544 | 20230911 | 101400 | 1431527310 | 17010 | 17010 | 17010 | 17010 | 102 |
| 545 | 20230911 | 101300 | 1429792290 | 17010 | 17020 | 17050 | 17010 | 1410 |
| 546 | 20230911 | 101200 | 1405755280 | 17020 | 17030 | 17040 | 17020 | 1111 |
| 547 | 20230911 | 101100 | 1386844990 | 17030 | 17030 | 17040 | 17030 | 850 |
| 548 | 20230911 | 101000 | 1372368490 | 17030 | 17020 | 17060 | 17020 | 154 |
| 549 | 20230911 | 100900 | 1369746250 | 17020 | 17060 | 17060 | 17020 | 1894 |
| 550 | 20230911 | 100800 | 1337477450 | 17060 | 17030 | 17060 | 17030 | 167 |
| 551 | 20230911 | 100700 | 1334631100 | 17040 | 17020 | 17040 | 17020 | 28 |
| 552 | 20230911 | 100600 | 1334154000 | 17020 | 17060 | 17060 | 17020 | 1719 |
| 553 | 20230911 | 100500 | 1304863780 | 17060 | 17060 | 17060 | 17060 | 701 |
| 554 | 20230911 | 100400 | 1292904720 | 17060 | 17080 | 17080 | 17060 | 1567 |
| 555 | 20230911 | 100300 | 1266148600 | 17080 | 17040 | 17080 | 17040 | 2264 |
| 556 | 20230911 | 100200 | 1227503370 | 17040 | 17030 | 17070 | 17020 | 2786 |
| 557 | 20230911 | 100100 | 1180014990 | 17000 | 16890 | 17040 | 16890 | 5466 |
| 558 | 20230911 | 100000 | 1087222140 | 16890 | 16840 | 16890 | 16840 | 1603 |
| 559 | 20230911 | 095900 | 1060202260 | 16830 | 16830 | 16840 | 16820 | 444 |
| 560 | 20230911 | 095800 | 1052729630 | 16830 | 16820 | 16830 | 16810 | 14 |
| 561 | 20230911 | 095700 | 1052494150 | 16820 | 16770 | 16830 | 16770 | 54 |
| 562 | 20230911 | 095600 | 1051586830 | 16740 | 16760 | 16760 | 16740 | 400 |
| 563 | 20230911 | 095500 | 1044890240 | 16760 | 16780 | 16780 | 16750 | 1320 |
| 564 | 20230911 | 095400 | 1022776110 | 16780 | 16780 | 16780 | 16770 | 531 |
| 565 | 20230911 | 095300 | 1013866230 | 16780 | 16770 | 16780 | 16750 | 1225 |
| 566 | 20230911 | 095200 | 993327210 | 16770 | 16780 | 16780 | 16770 | 1220 |
| 567 | 20230911 | 095100 | 972859910 | 16780 | 16800 | 16800 | 16780 | 703 |
| 568 | 20230911 | 095000 | 961053450 | 16800 | 16820 | 16820 | 16800 | 200 |
| 569 | 20230911 | 094900 | 957693370 | 16820 | 16820 | 16820 | 16820 | 570 |
| 570 | 20230911 | 094800 | 948105970 | 16820 | 16840 | 16840 | 16820 | 970 |
| 571 | 20230911 | 094700 | 931780450 | 16860 | 16860 | 16860 | 16840 | 1595 |
| 572 | 20230911 | 094600 | 904919560 | 16840 | 16860 | 16870 | 16840 | 1209 |
| 573 | 20230911 | 094500 | 884552730 | 16860 | 16850 | 16860 | 16850 | 1282 |
| 574 | 20230911 | 094400 | 862950030 | 16850 | 16860 | 16860 | 16850 | 60 |
| 575 | 20230911 | 094300 | 861938530 | 16860 | 16860 | 16860 | 16860 | 0 |
| 576 | 20230911 | 094200 | 861938530 | 16860 | 16860 | 16860 | 16850 | 237 |
| 577 | 20230911 | 094100 | 857943360 | 16860 | 16840 | 16860 | 16840 | 88 |
| 578 | 20230911 | 094000 | 856460260 | 16850 | 16840 | 16850 | 16840 | 607 |
| 579 | 20230911 | 093900 | 846235310 | 16840 | 16840 | 16840 | 16840 | 25 |
| 580 | 20230911 | 093800 | 845814310 | 16850 | 16850 | 16850 | 16850 | 72 |
| 581 | 20230911 | 093700 | 844601110 | 16850 | 16870 | 16870 | 16850 | 1819 |
| 582 | 20230911 | 093600 | 813930070 | 16870 | 16810 | 16870 | 16790 | 753 |
| 583 | 20230911 | 093500 | 801241370 | 16820 | 16830 | 16850 | 16820 | 181 |
| 584 | 20230911 | 093400 | 798193150 | 16840 | 16820 | 16840 | 16820 | 313 |
| 585 | 20230911 | 093300 | 792928250 | 16810 | 16810 | 16810 | 16790 | 771 |
| 586 | 20230911 | 093200 | 779969220 | 16790 | 16800 | 16810 | 16780 | 163 |
| 587 | 20230911 | 093100 | 777230240 | 16800 | 16800 | 16820 | 16800 | 178 |
| 588 | 20230911 | 093000 | 774238500 | 16820 | 16810 | 16820 | 16780 | 243 |
| 589 | 20230911 | 092900 | 770156090 | 16810 | 16820 | 16830 | 16810 | 1621 |
| 590 | 20230911 | 092800 | 742901230 | 16820 | 16840 | 16840 | 16820 | 242 |
| 591 | 20230911 | 092700 | 738829480 | 16850 | 16880 | 16880 | 16850 | 572 |
| 592 | 20230911 | 092600 | 729179550 | 16880 | 16900 | 16900 | 16880 | 666 |
| 593 | 20230911 | 092500 | 717936860 | 16900 | 16880 | 16900 | 16880 | 690 |
| 594 | 20230911 | 092400 | 706282640 | 16880 | 16880 | 16900 | 16880 | 1357 |
| 595 | 20230911 | 092300 | 683366700 | 16870 | 16880 | 16880 | 16870 | 509 |
| 596 | 20230911 | 092200 | 674779360 | 16870 | 16980 | 17000 | 16870 | 2301 |
| 597 | 20230911 | 092100 | 635757680 | 16980 | 16950 | 17080 | 16930 | 5943 |
| 598 | 20230911 | 092000 | 534699790 | 16940 | 16860 | 16950 | 16760 | 5185 |
| 599 | 20230911 | 091900 | 447154810 | 16860 | 16840 | 16860 | 16840 | 551 |
| 600 | 20230911 | 091800 | 437871250 | 16840 | 16780 | 16850 | 16780 | 1964 |
| 601 | 20230911 | 091700 | 404845920 | 16780 | 16790 | 16790 | 16780 | 1996 |
| 602 | 20230911 | 091600 | 371339820 | 16790 | 16750 | 16790 | 16750 | 3790 |
| 603 | 20230911 | 091500 | 307778850 | 16750 | 16710 | 16750 | 16700 | 71 |
| 604 | 20230911 | 091400 | 306592590 | 16700 | 16750 | 16750 | 16700 | 232 |
| 605 | 20230911 | 091300 | 302714570 | 16760 | 16680 | 16760 | 16680 | 534 |
| 606 | 20230911 | 091200 | 293789490 | 16680 | 16740 | 16740 | 16680 | 215 |
| 607 | 20230911 | 091100 | 290195190 | 16650 | 16710 | 16710 | 16640 | 228 |
| 608 | 20230911 | 091000 | 286400330 | 16780 | 16700 | 16780 | 16620 | 5316 |
| 609 | 20230911 | 090900 | 197456300 | 16600 | 16610 | 16610 | 16600 | 695 |
| 610 | 20230911 | 090800 | 185912450 | 16610 | 16650 | 16650 | 16600 | 1788 |
| 611 | 20230911 | 090700 | 156167820 | 16620 | 16650 | 16650 | 16610 | 864 |
| 612 | 20230911 | 090600 | 141802070 | 16650 | 16720 | 16720 | 16650 | 25 |
| 613 | 20230911 | 090500 | 141384220 | 16610 | 16620 | 16720 | 16600 | 915 |
| 614 | 20230911 | 090400 | 126180570 | 16610 | 16730 | 16740 | 16610 | 150 |
| 615 | 20230911 | 090300 | 123675210 | 16730 | 16740 | 16750 | 16600 | 2605 |
| 616 | 20230911 | 090200 | 80155190 | 16740 | 16730 | 16750 | 16650 | 1274 |
| 617 | 20230911 | 090100 | 58822670 | 16750 | 16640 | 16750 | 16640 | 925 |
| 618 | 20230911 | 090000 | 43371830 | 16700 | 16710 | 16720 | 16650 | 2596 |