33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 3 | 20230912 | 192700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 4 | 20230912 | 192600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 5 | 20230912 | 192500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 6 | 20230912 | 192400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 7 | 20230912 | 192300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 8 | 20230912 | 192200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 9 | 20230912 | 192100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 10 | 20230912 | 192000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 11 | 20230912 | 191900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 12 | 20230912 | 191800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 13 | 20230912 | 191700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 14 | 20230912 | 191600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 15 | 20230912 | 191500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 16 | 20230912 | 191400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 17 | 20230912 | 191300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 18 | 20230912 | 191200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 19 | 20230912 | 191100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 20 | 20230912 | 191000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 21 | 20230912 | 190900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 22 | 20230912 | 190800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 23 | 20230912 | 190700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 24 | 20230912 | 190600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 25 | 20230912 | 190500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 26 | 20230912 | 190400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 27 | 20230912 | 190300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 28 | 20230912 | 190200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 29 | 20230912 | 190100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 30 | 20230912 | 190000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 31 | 20230912 | 185900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 32 | 20230912 | 185800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 33 | 20230912 | 185700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 34 | 20230912 | 185600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 35 | 20230912 | 185500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 36 | 20230912 | 185400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 37 | 20230912 | 185300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 38 | 20230912 | 185200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 39 | 20230912 | 185100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 40 | 20230912 | 185000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 41 | 20230912 | 184900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 42 | 20230912 | 184800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 43 | 20230912 | 184700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 44 | 20230912 | 184600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 45 | 20230912 | 184500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 46 | 20230912 | 184400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 47 | 20230912 | 184300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 48 | 20230912 | 184200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 49 | 20230912 | 184100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 50 | 20230912 | 184000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 51 | 20230912 | 183900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 52 | 20230912 | 183800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 53 | 20230912 | 183700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 54 | 20230912 | 183600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 55 | 20230912 | 183500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 56 | 20230912 | 183400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 57 | 20230912 | 183300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 58 | 20230912 | 183200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 59 | 20230912 | 183100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 60 | 20230912 | 183000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 61 | 20230912 | 182900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 62 | 20230912 | 182800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 63 | 20230912 | 182700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 64 | 20230912 | 182600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 65 | 20230912 | 182500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 66 | 20230912 | 182400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 67 | 20230912 | 182300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 68 | 20230912 | 182200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 69 | 20230912 | 182100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 70 | 20230912 | 182000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 71 | 20230912 | 181900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 72 | 20230912 | 181800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 73 | 20230912 | 181700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 74 | 20230912 | 181600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 75 | 20230912 | 181500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 76 | 20230912 | 181400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 77 | 20230912 | 181300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 78 | 20230912 | 181200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 79 | 20230912 | 181100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 80 | 20230912 | 181000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 81 | 20230912 | 180900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 82 | 20230912 | 180800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 83 | 20230912 | 180700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 84 | 20230912 | 180600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 85 | 20230912 | 180500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 86 | 20230912 | 180400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 87 | 20230912 | 180300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 88 | 20230912 | 180200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 89 | 20230912 | 180100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 90 | 20230912 | 180000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 91 | 20230912 | 175900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 92 | 20230912 | 175800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 93 | 20230912 | 175700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 94 | 20230912 | 175600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 95 | 20230912 | 175500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 96 | 20230912 | 175400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 97 | 20230912 | 175300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 98 | 20230912 | 175200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 99 | 20230912 | 175100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 100 | 20230912 | 175000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 101 | 20230912 | 174900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 102 | 20230912 | 174800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 103 | 20230912 | 174700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 104 | 20230912 | 174600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 105 | 20230912 | 174500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 106 | 20230912 | 174400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 107 | 20230912 | 174300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 108 | 20230912 | 174200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 109 | 20230912 | 174100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 110 | 20230912 | 174000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 111 | 20230912 | 173900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 112 | 20230912 | 173800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 113 | 20230912 | 173700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 114 | 20230912 | 173600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 115 | 20230912 | 173500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 116 | 20230912 | 173400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 117 | 20230912 | 173300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 118 | 20230912 | 173200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 119 | 20230912 | 173100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 120 | 20230912 | 173000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 121 | 20230912 | 172900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 122 | 20230912 | 172800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 123 | 20230912 | 172700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 124 | 20230912 | 172600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 125 | 20230912 | 172500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 126 | 20230912 | 172400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 127 | 20230912 | 172300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 128 | 20230912 | 172200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 129 | 20230912 | 172100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 130 | 20230912 | 172000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 131 | 20230912 | 171900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 132 | 20230912 | 171800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 133 | 20230912 | 171700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 134 | 20230912 | 171600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 135 | 20230912 | 171500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 136 | 20230912 | 171400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 137 | 20230912 | 171300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 138 | 20230912 | 171200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 139 | 20230912 | 171100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 140 | 20230912 | 171000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 141 | 20230912 | 170900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 142 | 20230912 | 170800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 143 | 20230912 | 170700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 144 | 20230912 | 170600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 145 | 20230912 | 170500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 146 | 20230912 | 170400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 147 | 20230912 | 170300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 148 | 20230912 | 170200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 149 | 20230912 | 170100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 150 | 20230912 | 170000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 151 | 20230912 | 165900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 152 | 20230912 | 165800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 153 | 20230912 | 165700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 154 | 20230912 | 165600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 155 | 20230912 | 165500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 156 | 20230912 | 165400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 157 | 20230912 | 165300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 158 | 20230912 | 165200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 159 | 20230912 | 165100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 160 | 20230912 | 165000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 161 | 20230912 | 164900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 162 | 20230912 | 164800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 163 | 20230912 | 164700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 164 | 20230912 | 164600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 165 | 20230912 | 164500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 166 | 20230912 | 164400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 167 | 20230912 | 164300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 168 | 20230912 | 164200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 169 | 20230912 | 164100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 170 | 20230912 | 164000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 171 | 20230912 | 163900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 172 | 20230912 | 163800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 173 | 20230912 | 163700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 174 | 20230912 | 163600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 175 | 20230912 | 163500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 176 | 20230912 | 163400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 177 | 20230912 | 163300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 178 | 20230912 | 163200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 179 | 20230912 | 163100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 180 | 20230912 | 163000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 181 | 20230912 | 162900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 182 | 20230912 | 162800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 183 | 20230912 | 162700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 184 | 20230912 | 162600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 185 | 20230912 | 162500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 186 | 20230912 | 162400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 187 | 20230912 | 162300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 188 | 20230912 | 162200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 189 | 20230912 | 162100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 190 | 20230912 | 162000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 191 | 20230912 | 161900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 192 | 20230912 | 161800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 193 | 20230912 | 161700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 194 | 20230912 | 161600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 195 | 20230912 | 161500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 196 | 20230912 | 161400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 197 | 20230912 | 161300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 198 | 20230912 | 161200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 199 | 20230912 | 161100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 200 | 20230912 | 161000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 201 | 20230912 | 160900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 202 | 20230912 | 160800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 203 | 20230912 | 160700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 204 | 20230912 | 160600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 205 | 20230912 | 160500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 206 | 20230912 | 160400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 207 | 20230912 | 160300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 208 | 20230912 | 160200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 209 | 20230912 | 160100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 210 | 20230912 | 160000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 211 | 20230912 | 155900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 212 | 20230912 | 155800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 213 | 20230912 | 155700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 214 | 20230912 | 155600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 215 | 20230912 | 155500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 216 | 20230912 | 155400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 217 | 20230912 | 155300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 218 | 20230912 | 155200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 219 | 20230912 | 155100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 220 | 20230912 | 155000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 221 | 20230912 | 154900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 222 | 20230912 | 154800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 223 | 20230912 | 154700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 224 | 20230912 | 154600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 225 | 20230912 | 154500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 226 | 20230912 | 154400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 227 | 20230912 | 154300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 228 | 20230912 | 154200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 229 | 20230912 | 154100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 230 | 20230912 | 154000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 231 | 20230912 | 153900 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 232 | 20230912 | 153800 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 233 | 20230912 | 153700 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 234 | 20230912 | 153600 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 235 | 20230912 | 153500 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 236 | 20230912 | 153400 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 237 | 20230912 | 153300 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 238 | 20230912 | 153200 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 239 | 20230912 | 153100 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 0 |
| 240 | 20230912 | 153000 | 4851175050 | 18720 | 18720 | 18720 | 18720 | 7270 |
| 241 | 20230912 | 152900 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 242 | 20230912 | 152800 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 243 | 20230912 | 152700 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 244 | 20230912 | 152600 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 245 | 20230912 | 152500 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 246 | 20230912 | 152400 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 247 | 20230912 | 152300 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 248 | 20230912 | 152200 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 249 | 20230912 | 152100 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 250 | 20230912 | 152000 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 0 |
| 251 | 20230912 | 151900 | 4715080650 | 18740 | 18740 | 18740 | 18740 | 279 |
| 252 | 20230912 | 151800 | 4709852190 | 18730 | 18730 | 18730 | 18720 | 242 |
| 253 | 20230912 | 151700 | 4705320450 | 18730 | 18750 | 18750 | 18720 | 3867 |
| 254 | 20230912 | 151600 | 4632898820 | 18750 | 18750 | 18750 | 18750 | 1222 |
| 255 | 20230912 | 151500 | 4609986320 | 18750 | 18760 | 18760 | 18750 | 32 |
| 256 | 20230912 | 151400 | 4609386110 | 18760 | 18750 | 18760 | 18750 | 158 |
| 257 | 20230912 | 151300 | 4606423490 | 18760 | 18760 | 18760 | 18750 | 180 |
| 258 | 20230912 | 151200 | 4603047190 | 18760 | 18760 | 18770 | 18750 | 517 |
| 259 | 20230912 | 151100 | 4593351570 | 18760 | 18750 | 18760 | 18750 | 565 |
| 260 | 20230912 | 151000 | 4582752660 | 18750 | 18750 | 18760 | 18750 | 588 |
| 261 | 20230912 | 150900 | 4571727620 | 18750 | 18780 | 18780 | 18750 | 2407 |
| 262 | 20230912 | 150800 | 4526573700 | 18780 | 18780 | 18780 | 18770 | 317 |
| 263 | 20230912 | 150700 | 4520620600 | 18780 | 18780 | 18780 | 18780 | 693 |
| 264 | 20230912 | 150600 | 4507606060 | 18780 | 18780 | 18790 | 18780 | 491 |
| 265 | 20230912 | 150500 | 4498385070 | 18780 | 18790 | 18790 | 18780 | 105 |
| 266 | 20230912 | 150400 | 4496412140 | 18800 | 18790 | 18800 | 18780 | 1228 |
| 267 | 20230912 | 150300 | 4473346040 | 18790 | 18790 | 18800 | 18790 | 36 |
| 268 | 20230912 | 150200 | 4472669470 | 18800 | 18810 | 18820 | 18800 | 308 |
| 269 | 20230912 | 150100 | 4466878430 | 18810 | 18810 | 18810 | 18810 | 222 |
| 270 | 20230912 | 150000 | 4462702610 | 18810 | 18850 | 18850 | 18810 | 305 |
| 271 | 20230912 | 145900 | 4456962420 | 18850 | 18830 | 18850 | 18830 | 91 |
| 272 | 20230912 | 145800 | 4455248870 | 18830 | 18830 | 18830 | 18830 | 315 |
| 273 | 20230912 | 145700 | 4449317420 | 18830 | 18840 | 18860 | 18830 | 89 |
| 274 | 20230912 | 145600 | 4447639680 | 18840 | 18840 | 18840 | 18830 | 232 |
| 275 | 20230912 | 145500 | 4443269060 | 18830 | 18830 | 18840 | 18830 | 174 |
| 276 | 20230912 | 145400 | 4439992470 | 18840 | 18830 | 18850 | 18830 | 363 |
| 277 | 20230912 | 145300 | 4433153950 | 18820 | 18830 | 18860 | 18820 | 1003 |
| 278 | 20230912 | 145200 | 4414275220 | 18830 | 18840 | 18840 | 18820 | 124 |
| 279 | 20230912 | 145100 | 4411941130 | 18820 | 18820 | 18830 | 18820 | 230 |
| 280 | 20230912 | 145000 | 4407612360 | 18830 | 18830 | 18830 | 18810 | 40 |
| 281 | 20230912 | 144900 | 4406859440 | 18820 | 18820 | 18840 | 18820 | 104 |
| 282 | 20230912 | 144800 | 4404901390 | 18840 | 18800 | 18870 | 18800 | 3394 |
| 283 | 20230912 | 144700 | 4341014700 | 18800 | 18780 | 18800 | 18780 | 716 |
| 284 | 20230912 | 144600 | 4327561990 | 18780 | 18750 | 18780 | 18750 | 354 |
| 285 | 20230912 | 144500 | 4320914840 | 18760 | 18750 | 18760 | 18740 | 1687 |
| 286 | 20230912 | 144400 | 4289283720 | 18750 | 18760 | 18760 | 18750 | 1798 |
| 287 | 20230912 | 144300 | 4255567890 | 18760 | 18780 | 18780 | 18750 | 708 |
| 288 | 20230912 | 144200 | 4242284510 | 18810 | 18810 | 18810 | 18760 | 1130 |
| 289 | 20230912 | 144100 | 4221074790 | 18810 | 18770 | 18810 | 18760 | 3483 |
| 290 | 20230912 | 144000 | 4155694160 | 18770 | 18810 | 18810 | 18770 | 2446 |
| 291 | 20230912 | 143900 | 4109745830 | 18820 | 18810 | 18820 | 18810 | 367 |
| 292 | 20230912 | 143800 | 4102839610 | 18810 | 18800 | 18810 | 18800 | 480 |
| 293 | 20230912 | 143700 | 4093811450 | 18800 | 18810 | 18810 | 18800 | 257 |
| 294 | 20230912 | 143600 | 4088979650 | 18810 | 18850 | 18850 | 18810 | 211 |
| 295 | 20230912 | 143500 | 4085008590 | 18810 | 18830 | 18900 | 18790 | 1736 |
| 296 | 20230912 | 143400 | 4052353430 | 18830 | 18860 | 18860 | 18780 | 4242 |
| 297 | 20230912 | 143300 | 3972542450 | 18860 | 18940 | 18950 | 18860 | 2093 |
| 298 | 20230912 | 143200 | 3932986460 | 18930 | 18880 | 18930 | 18880 | 1253 |
| 299 | 20230912 | 143100 | 3909313440 | 18880 | 18870 | 18880 | 18860 | 642 |
| 300 | 20230912 | 143000 | 3897197850 | 18870 | 18910 | 18910 | 18860 | 2992 |
| 301 | 20230912 | 142900 | 3840691510 | 18940 | 18940 | 18940 | 18900 | 1461 |
| 302 | 20230912 | 142800 | 3813053790 | 18930 | 18930 | 18930 | 18930 | 51 |
| 303 | 20230912 | 142700 | 3812088360 | 18930 | 18930 | 18940 | 18930 | 137 |
| 304 | 20230912 | 142600 | 3809494380 | 18930 | 18970 | 18970 | 18930 | 6018 |
| 305 | 20230912 | 142500 | 3695446170 | 18970 | 18970 | 18980 | 18970 | 233 |
| 306 | 20230912 | 142400 | 3691024170 | 18970 | 18960 | 18970 | 18960 | 482 |
| 307 | 20230912 | 142300 | 3681885190 | 18970 | 19000 | 19000 | 18970 | 706 |
| 308 | 20230912 | 142200 | 3668492070 | 19010 | 19010 | 19010 | 18980 | 789 |
| 309 | 20230912 | 142100 | 3653508840 | 19010 | 18970 | 19060 | 18970 | 1501 |
| 310 | 20230912 | 142000 | 3624972210 | 18970 | 18980 | 18980 | 18970 | 1264 |
| 311 | 20230912 | 141900 | 3600988560 | 18980 | 18960 | 18980 | 18960 | 12 |
| 312 | 20230912 | 141800 | 3600761010 | 18960 | 18930 | 19000 | 18930 | 794 |
| 313 | 20230912 | 141700 | 3585708120 | 18930 | 18870 | 18930 | 18870 | 2400 |
| 314 | 20230912 | 141600 | 3540374370 | 18870 | 18920 | 18920 | 18870 | 4391 |
| 315 | 20230912 | 141500 | 3457383340 | 18920 | 18930 | 18940 | 18920 | 810 |
| 316 | 20230912 | 141400 | 3442057530 | 18930 | 18940 | 18940 | 18920 | 766 |
| 317 | 20230912 | 141300 | 3427556640 | 18950 | 18950 | 18950 | 18930 | 512 |
| 318 | 20230912 | 141200 | 3417858350 | 18950 | 18950 | 18950 | 18950 | 306 |
| 319 | 20230912 | 141100 | 3412059650 | 18950 | 18980 | 18980 | 18950 | 448 |
| 320 | 20230912 | 141000 | 3403564120 | 18970 | 18950 | 18970 | 18940 | 461 |
| 321 | 20230912 | 140900 | 3394828780 | 18940 | 18980 | 18980 | 18940 | 3041 |
| 322 | 20230912 | 140800 | 3337179710 | 18980 | 19000 | 19000 | 18970 | 662 |
| 323 | 20230912 | 140700 | 3324606260 | 19000 | 19000 | 19000 | 19000 | 307 |
| 324 | 20230912 | 140600 | 3318773260 | 19000 | 18990 | 19000 | 18990 | 185 |
| 325 | 20230912 | 140500 | 3315259320 | 18980 | 18970 | 19000 | 18960 | 335 |
| 326 | 20230912 | 140400 | 3308901870 | 18960 | 19000 | 19010 | 18960 | 2121 |
| 327 | 20230912 | 140300 | 3268652230 | 18980 | 18980 | 18990 | 18970 | 302 |
| 328 | 20230912 | 140200 | 3262919630 | 18980 | 18970 | 18980 | 18970 | 188 |
| 329 | 20230912 | 140100 | 3259352410 | 18970 | 18980 | 18980 | 18970 | 34 |
| 330 | 20230912 | 140000 | 3258707330 | 18970 | 18990 | 18990 | 18930 | 1161 |
| 331 | 20230912 | 135900 | 3236689810 | 18980 | 19030 | 19030 | 18980 | 2496 |
| 332 | 20230912 | 135800 | 3189244300 | 19030 | 19050 | 19050 | 19030 | 531 |
| 333 | 20230912 | 135700 | 3179138970 | 19050 | 19010 | 19050 | 19010 | 858 |
| 334 | 20230912 | 135600 | 3162796210 | 19000 | 19000 | 19000 | 18980 | 548 |
| 335 | 20230912 | 135500 | 3152389590 | 18980 | 19070 | 19070 | 18980 | 5290 |
| 336 | 20230912 | 135400 | 3051803270 | 19070 | 19100 | 19100 | 19070 | 1333 |
| 337 | 20230912 | 135300 | 3026362360 | 19100 | 19100 | 19110 | 19100 | 766 |
| 338 | 20230912 | 135200 | 3011731740 | 19100 | 19090 | 19120 | 19090 | 1161 |
| 339 | 20230912 | 135100 | 2989555870 | 19100 | 19090 | 19100 | 19090 | 596 |
| 340 | 20230912 | 135000 | 2978174660 | 19090 | 19110 | 19110 | 19090 | 2604 |
| 341 | 20230912 | 134900 | 2928438530 | 19110 | 19110 | 19110 | 19100 | 3144 |
| 342 | 20230912 | 134800 | 2868385890 | 19110 | 19120 | 19170 | 19100 | 2319 |
| 343 | 20230912 | 134700 | 2824079850 | 19110 | 19160 | 19160 | 19110 | 2315 |
| 344 | 20230912 | 134600 | 2779818030 | 19160 | 19150 | 19160 | 19150 | 82 |
| 345 | 20230912 | 134500 | 2778247530 | 19150 | 19150 | 19150 | 19150 | 25 |
| 346 | 20230912 | 134400 | 2777768780 | 19150 | 19140 | 19190 | 19140 | 348 |
| 347 | 20230912 | 134300 | 2771106630 | 19140 | 19140 | 19150 | 19130 | 675 |
| 348 | 20230912 | 134200 | 2758188200 | 19170 | 19180 | 19180 | 19130 | 6310 |
| 349 | 20230912 | 134100 | 2637342270 | 19180 | 19200 | 19200 | 19180 | 761 |
| 350 | 20230912 | 134000 | 2622739220 | 19200 | 19200 | 19200 | 19200 | 0 |
| 351 | 20230912 | 133900 | 2622739220 | 19200 | 19200 | 19200 | 19190 | 461 |
| 352 | 20230912 | 133800 | 2613888140 | 19200 | 19190 | 19210 | 19190 | 412 |
| 353 | 20230912 | 133700 | 2605978060 | 19190 | 19190 | 19200 | 19190 | 257 |
| 354 | 20230912 | 133600 | 2601046130 | 19200 | 19200 | 19200 | 19200 | 185 |
| 355 | 20230912 | 133500 | 2597494130 | 19200 | 19200 | 19200 | 19200 | 93 |
| 356 | 20230912 | 133400 | 2595708530 | 19200 | 19190 | 19200 | 19190 | 104 |
| 357 | 20230912 | 133300 | 2593712250 | 19190 | 19190 | 19190 | 19190 | 214 |
| 358 | 20230912 | 133200 | 2589605590 | 19180 | 19210 | 19210 | 19180 | 82 |
| 359 | 20230912 | 133100 | 2588032290 | 19210 | 19220 | 19230 | 19180 | 9197 |
| 360 | 20230912 | 133000 | 2411443400 | 19230 | 19230 | 19230 | 19220 | 143 |
| 361 | 20230912 | 132900 | 2408693620 | 19230 | 19230 | 19230 | 19230 | 10 |
| 362 | 20230912 | 132800 | 2408501320 | 19230 | 19230 | 19230 | 19230 | 289 |
| 363 | 20230912 | 132700 | 2402943850 | 19240 | 19230 | 19240 | 19230 | 256 |
| 364 | 20230912 | 132600 | 2398020930 | 19260 | 19260 | 19260 | 19220 | 4446 |
| 365 | 20230912 | 132500 | 2312446740 | 19270 | 19260 | 19270 | 19260 | 22 |
| 366 | 20230912 | 132400 | 2312022820 | 19260 | 19260 | 19260 | 19260 | 0 |
| 367 | 20230912 | 132300 | 2312022820 | 19260 | 19240 | 19260 | 19240 | 585 |
| 368 | 20230912 | 132200 | 2300760000 | 19240 | 19230 | 19240 | 19230 | 15 |
| 369 | 20230912 | 132100 | 2300471420 | 19220 | 19240 | 19240 | 19220 | 1172 |
| 370 | 20230912 | 132000 | 2277933540 | 19250 | 19240 | 19250 | 19240 | 133 |
| 371 | 20230912 | 131900 | 2275373790 | 19240 | 19250 | 19250 | 19240 | 66 |
| 372 | 20230912 | 131800 | 2274103490 | 19240 | 19240 | 19250 | 19240 | 19 |
| 373 | 20230912 | 131700 | 2273737880 | 19250 | 19250 | 19250 | 19250 | 7 |
| 374 | 20230912 | 131600 | 2273603130 | 19250 | 19250 | 19250 | 19250 | 28 |
| 375 | 20230912 | 131500 | 2273064130 | 19250 | 19240 | 19250 | 19240 | 681 |
| 376 | 20230912 | 131400 | 2259954900 | 19230 | 19230 | 19230 | 19230 | 0 |
| 377 | 20230912 | 131300 | 2259954900 | 19230 | 19240 | 19240 | 19230 | 13 |
| 378 | 20230912 | 131200 | 2259704900 | 19230 | 19230 | 19230 | 19230 | 2 |
| 379 | 20230912 | 131100 | 2259666440 | 19230 | 19240 | 19240 | 19230 | 1185 |
| 380 | 20230912 | 131000 | 2236871390 | 19240 | 19240 | 19240 | 19240 | 300 |
| 381 | 20230912 | 130900 | 2231099390 | 19240 | 19240 | 19240 | 19240 | 90 |
| 382 | 20230912 | 130800 | 2229367790 | 19240 | 19240 | 19240 | 19240 | 2 |
| 383 | 20230912 | 130700 | 2229329310 | 19260 | 19260 | 19260 | 19260 | 27 |
| 384 | 20230912 | 130600 | 2228809290 | 19270 | 19270 | 19270 | 19270 | 2 |
| 385 | 20230912 | 130500 | 2228770750 | 19240 | 19260 | 19260 | 19240 | 923 |
| 386 | 20230912 | 130400 | 2211009500 | 19260 | 19260 | 19260 | 19260 | 10 |
| 387 | 20230912 | 130300 | 2210816900 | 19260 | 19260 | 19260 | 19260 | 25 |
| 388 | 20230912 | 130200 | 2210335400 | 19260 | 19260 | 19260 | 19260 | 2 |
| 389 | 20230912 | 130100 | 2210296880 | 19260 | 19260 | 19260 | 19260 | 0 |
| 390 | 20230912 | 130000 | 2210296880 | 19260 | 19260 | 19260 | 19260 | 1 |
| 391 | 20230912 | 125900 | 2210277620 | 19270 | 19270 | 19270 | 19270 | 53 |
| 392 | 20230912 | 125800 | 2209256310 | 19270 | 19270 | 19270 | 19270 | 0 |
| 393 | 20230912 | 125700 | 2209256310 | 19270 | 19270 | 19270 | 19260 | 33 |
| 394 | 20230912 | 125600 | 2208620420 | 19270 | 19270 | 19270 | 19270 | 0 |
| 395 | 20230912 | 125500 | 2208620420 | 19270 | 19260 | 19270 | 19260 | 292 |
| 396 | 20230912 | 125400 | 2202996490 | 19250 | 19250 | 19250 | 19250 | 0 |
| 397 | 20230912 | 125300 | 2202996490 | 19250 | 19250 | 19250 | 19250 | 14 |
| 398 | 20230912 | 125200 | 2202726990 | 19250 | 19250 | 19250 | 19250 | 0 |
| 399 | 20230912 | 125100 | 2202726990 | 19250 | 19250 | 19250 | 19250 | 1 |
| 400 | 20230912 | 125000 | 2202707740 | 19260 | 19260 | 19260 | 19260 | 14 |
| 401 | 20230912 | 124900 | 2202438100 | 19260 | 19270 | 19270 | 19260 | 343 |
| 402 | 20230912 | 124800 | 2195831910 | 19260 | 19260 | 19270 | 19260 | 17 |
| 403 | 20230912 | 124700 | 2195504470 | 19270 | 19270 | 19270 | 19270 | 1 |
| 404 | 20230912 | 124600 | 2195485200 | 19250 | 19260 | 19270 | 19250 | 392 |
| 405 | 20230912 | 124500 | 2187938170 | 19270 | 19270 | 19270 | 19270 | 1 |
| 406 | 20230912 | 124400 | 2187918900 | 19260 | 19260 | 19260 | 19260 | 5 |
| 407 | 20230912 | 124300 | 2187822600 | 19280 | 19280 | 19280 | 19280 | 0 |
| 408 | 20230912 | 124200 | 2187822600 | 19280 | 19280 | 19280 | 19280 | 0 |
| 409 | 20230912 | 124100 | 2187822600 | 19280 | 19250 | 19280 | 19250 | 21 |
| 410 | 20230912 | 124000 | 2187417930 | 19250 | 19250 | 19250 | 19250 | 0 |
| 411 | 20230912 | 123900 | 2187417930 | 19250 | 19250 | 19250 | 19250 | 0 |
| 412 | 20230912 | 123800 | 2187417930 | 19250 | 19250 | 19250 | 19250 | 0 |
| 413 | 20230912 | 123700 | 2187417930 | 19250 | 19260 | 19260 | 19250 | 450 |
| 414 | 20230912 | 123600 | 2178754770 | 19260 | 19260 | 19290 | 19260 | 357 |
| 415 | 20230912 | 123500 | 2171878530 | 19250 | 19250 | 19250 | 19250 | 2 |
| 416 | 20230912 | 123400 | 2171840030 | 19260 | 19260 | 19260 | 19260 | 56 |
| 417 | 20230912 | 123300 | 2170761470 | 19250 | 19250 | 19250 | 19250 | 50 |
| 418 | 20230912 | 123200 | 2169798970 | 19250 | 19240 | 19250 | 19240 | 201 |
| 419 | 20230912 | 123100 | 2165931720 | 19240 | 19260 | 19260 | 19240 | 406 |
| 420 | 20230912 | 123000 | 2158118200 | 19250 | 19260 | 19260 | 19250 | 16 |
| 421 | 20230912 | 122900 | 2157810170 | 19260 | 19270 | 19270 | 19260 | 116 |
| 422 | 20230912 | 122800 | 2155574870 | 19250 | 19250 | 19250 | 19250 | 76 |
| 423 | 20230912 | 122700 | 2154111870 | 19250 | 19230 | 19250 | 19230 | 523 |
| 424 | 20230912 | 122600 | 2144048410 | 19240 | 19240 | 19240 | 19240 | 46 |
| 425 | 20230912 | 122500 | 2143163370 | 19250 | 19250 | 19250 | 19250 | 0 |
| 426 | 20230912 | 122400 | 2143163370 | 19250 | 19250 | 19250 | 19250 | 379 |
| 427 | 20230912 | 122300 | 2135867620 | 19220 | 19220 | 19220 | 19220 | 0 |
| 428 | 20230912 | 122200 | 2135867620 | 19220 | 19240 | 19240 | 19220 | 1876 |
| 429 | 20230912 | 122100 | 2099808400 | 19270 | 19230 | 19270 | 19220 | 1605 |
| 430 | 20230912 | 122000 | 2068938090 | 19230 | 19220 | 19230 | 19220 | 1538 |
| 431 | 20230912 | 121900 | 2039377230 | 19230 | 19230 | 19230 | 19230 | 23 |
| 432 | 20230912 | 121800 | 2038934940 | 19230 | 19250 | 19250 | 19230 | 549 |
| 433 | 20230912 | 121700 | 2028375950 | 19240 | 19240 | 19240 | 19240 | 159 |
| 434 | 20230912 | 121600 | 2025316790 | 19240 | 19240 | 19240 | 19240 | 816 |
| 435 | 20230912 | 121500 | 2009616950 | 19240 | 19240 | 19240 | 19240 | 0 |
| 436 | 20230912 | 121400 | 2009616950 | 19240 | 19240 | 19240 | 19240 | 303 |
| 437 | 20230912 | 121300 | 2003787230 | 19240 | 19240 | 19240 | 19240 | 608 |
| 438 | 20230912 | 121200 | 1992089310 | 19240 | 19240 | 19240 | 19240 | 0 |
| 439 | 20230912 | 121100 | 1992089310 | 19240 | 19250 | 19250 | 19240 | 687 |
| 440 | 20230912 | 121000 | 1978871420 | 19240 | 19240 | 19240 | 19240 | 0 |
| 441 | 20230912 | 120900 | 1978871420 | 19240 | 19250 | 19250 | 19240 | 271 |
| 442 | 20230912 | 120800 | 1973656380 | 19250 | 19250 | 19250 | 19240 | 111 |
| 443 | 20230912 | 120700 | 1971519710 | 19250 | 19260 | 19260 | 19240 | 1203 |
| 444 | 20230912 | 120600 | 1948361430 | 19270 | 19270 | 19270 | 19270 | 16 |
| 445 | 20230912 | 120500 | 1948053110 | 19260 | 19280 | 19280 | 19260 | 1794 |
| 446 | 20230912 | 120400 | 1913493500 | 19280 | 19280 | 19280 | 19280 | 0 |
| 447 | 20230912 | 120300 | 1913493500 | 19280 | 19290 | 19290 | 19280 | 218 |
| 448 | 20230912 | 120200 | 1909290450 | 19300 | 19310 | 19310 | 19280 | 1968 |
| 449 | 20230912 | 120100 | 1871321150 | 19310 | 19300 | 19310 | 19300 | 187 |
| 450 | 20230912 | 120000 | 1867711900 | 19300 | 19300 | 19300 | 19300 | 129 |
| 451 | 20230912 | 115900 | 1865222200 | 19300 | 19310 | 19310 | 19300 | 296 |
| 452 | 20230912 | 115800 | 1859508640 | 19310 | 19310 | 19310 | 19310 | 185 |
| 453 | 20230912 | 115700 | 1855936290 | 19310 | 19320 | 19320 | 19310 | 1364 |
| 454 | 20230912 | 115600 | 1829597390 | 19320 | 19330 | 19330 | 19320 | 437 |
| 455 | 20230912 | 115500 | 1821153220 | 19330 | 19330 | 19330 | 19330 | 12 |
| 456 | 20230912 | 115400 | 1820921260 | 19340 | 19360 | 19360 | 19340 | 87 |
| 457 | 20230912 | 115300 | 1819238460 | 19340 | 19340 | 19340 | 19340 | 50 |
| 458 | 20230912 | 115200 | 1818271460 | 19340 | 19340 | 19340 | 19340 | 52 |
| 459 | 20230912 | 115100 | 1817265780 | 19340 | 19350 | 19350 | 19320 | 1113 |
| 460 | 20230912 | 115000 | 1795750570 | 19360 | 19360 | 19370 | 19360 | 100 |
| 461 | 20230912 | 114900 | 1793814520 | 19370 | 19370 | 19370 | 19370 | 4 |
| 462 | 20230912 | 114800 | 1793737040 | 19370 | 19380 | 19380 | 19370 | 36 |
| 463 | 20230912 | 114700 | 1793039620 | 19380 | 19380 | 19380 | 19380 | 0 |
| 464 | 20230912 | 114600 | 1793039620 | 19380 | 19380 | 19380 | 19380 | 213 |
| 465 | 20230912 | 114500 | 1788911680 | 19370 | 19370 | 19370 | 19370 | 12 |
| 466 | 20230912 | 114400 | 1788679240 | 19360 | 19370 | 19370 | 19360 | 189 |
| 467 | 20230912 | 114300 | 1785018540 | 19370 | 19380 | 19380 | 19370 | 15 |
| 468 | 20230912 | 114200 | 1784727960 | 19380 | 19390 | 19400 | 19380 | 183 |
| 469 | 20230912 | 114100 | 1781181210 | 19390 | 19390 | 19390 | 19390 | 114 |
| 470 | 20230912 | 114000 | 1778970750 | 19390 | 19390 | 19390 | 19380 | 68 |
| 471 | 20230912 | 113900 | 1777652600 | 19390 | 19380 | 19390 | 19380 | 42 |
| 472 | 20230912 | 113800 | 1776838540 | 19400 | 19400 | 19400 | 19400 | 0 |
| 473 | 20230912 | 113700 | 1776838540 | 19400 | 19400 | 19400 | 19400 | 266 |
| 474 | 20230912 | 113600 | 1771678140 | 19400 | 19400 | 19400 | 19400 | 165 |
| 475 | 20230912 | 113500 | 1768477140 | 19360 | 19360 | 19360 | 19360 | 12 |
| 476 | 20230912 | 113400 | 1768244820 | 19360 | 19460 | 19460 | 19310 | 14154 |
| 477 | 20230912 | 113300 | 1493961140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 478 | 20230912 | 113200 | 1493961140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 479 | 20230912 | 113100 | 1493961140 | 19470 | 19430 | 19470 | 19430 | 2566 |
| 480 | 20230912 | 113000 | 1444028460 | 19430 | 19430 | 19430 | 19430 | 30 |
| 481 | 20230912 | 112900 | 1443445560 | 19420 | 19420 | 19420 | 19420 | 4 |
| 482 | 20230912 | 112800 | 1443367880 | 19420 | 19420 | 19420 | 19420 | 0 |
| 483 | 20230912 | 112700 | 1443367880 | 19420 | 19420 | 19420 | 19420 | 13 |
| 484 | 20230912 | 112600 | 1443115420 | 19430 | 19420 | 19430 | 19420 | 19 |
| 485 | 20230912 | 112500 | 1442746430 | 19420 | 19420 | 19420 | 19420 | 5 |
| 486 | 20230912 | 112400 | 1442649330 | 19430 | 19430 | 19430 | 19430 | 400 |
| 487 | 20230912 | 112300 | 1434877330 | 19430 | 19420 | 19430 | 19420 | 761 |
| 488 | 20230912 | 112200 | 1420098700 | 19420 | 19420 | 19420 | 19420 | 0 |
| 489 | 20230912 | 112100 | 1420098700 | 19420 | 19420 | 19440 | 19420 | 566 |
| 490 | 20230912 | 112000 | 1409103460 | 19420 | 19420 | 19420 | 19420 | 64 |
| 491 | 20230912 | 111900 | 1407860580 | 19440 | 19440 | 19440 | 19440 | 12 |
| 492 | 20230912 | 111800 | 1407627300 | 19440 | 19440 | 19440 | 19440 | 2 |
| 493 | 20230912 | 111700 | 1407588420 | 19410 | 19410 | 19420 | 19410 | 134 |
| 494 | 20230912 | 111600 | 1404986480 | 19410 | 19410 | 19410 | 19410 | 110 |
| 495 | 20230912 | 111500 | 1402851380 | 19410 | 19410 | 19410 | 19410 | 145 |
| 496 | 20230912 | 111400 | 1400036930 | 19410 | 19410 | 19410 | 19410 | 115 |
| 497 | 20230912 | 111300 | 1397804780 | 19420 | 19420 | 19420 | 19420 | 12 |
| 498 | 20230912 | 111200 | 1397571740 | 19430 | 19430 | 19430 | 19430 | 2 |
| 499 | 20230912 | 111100 | 1397532880 | 19420 | 19420 | 19420 | 19420 | 0 |
| 500 | 20230912 | 111000 | 1397532880 | 19420 | 19420 | 19420 | 19420 | 0 |
| 501 | 20230912 | 110900 | 1397532880 | 19420 | 19420 | 19420 | 19420 | 360 |
| 502 | 20230912 | 110800 | 1390541680 | 19420 | 19450 | 19450 | 19420 | 38 |
| 503 | 20230912 | 110700 | 1389803270 | 19450 | 19400 | 19450 | 19400 | 657 |
| 504 | 20230912 | 110600 | 1377039560 | 19400 | 19400 | 19400 | 19400 | 0 |
| 505 | 20230912 | 110500 | 1377039560 | 19400 | 19400 | 19400 | 19390 | 14 |
| 506 | 20230912 | 110400 | 1376768070 | 19390 | 19390 | 19390 | 19380 | 633 |
| 507 | 20230912 | 110300 | 1364494320 | 19390 | 19400 | 19400 | 19390 | 179 |
| 508 | 20230912 | 110200 | 1361022810 | 19390 | 19380 | 19390 | 19380 | 310 |
| 509 | 20230912 | 110100 | 1355013530 | 19390 | 19410 | 19410 | 19390 | 3608 |
| 510 | 20230912 | 110000 | 1285048000 | 19410 | 19420 | 19420 | 19410 | 193 |
| 511 | 20230912 | 105900 | 1281301640 | 19410 | 19440 | 19440 | 19410 | 51 |
| 512 | 20230912 | 105800 | 1280311700 | 19400 | 19430 | 19430 | 19400 | 319 |
| 513 | 20230912 | 105700 | 1274114490 | 19430 | 19400 | 19430 | 19400 | 122 |
| 514 | 20230912 | 105600 | 1271744570 | 19430 | 19430 | 19430 | 19430 | 1 |
| 515 | 20230912 | 105500 | 1271725140 | 19390 | 19390 | 19390 | 19390 | 1 |
| 516 | 20230912 | 105400 | 1271705750 | 19390 | 19410 | 19410 | 19390 | 2002 |
| 517 | 20230912 | 105300 | 1232862280 | 19400 | 19450 | 19450 | 19400 | 3000 |
| 518 | 20230912 | 105200 | 1174634080 | 19460 | 19460 | 19460 | 19460 | 506 |
| 519 | 20230912 | 105100 | 1164787320 | 19450 | 19450 | 19450 | 19450 | 12 |
| 520 | 20230912 | 105000 | 1164553920 | 19450 | 19460 | 19460 | 19450 | 3 |
| 521 | 20230912 | 104900 | 1164495560 | 19450 | 19450 | 19450 | 19450 | 10 |
| 522 | 20230912 | 104800 | 1164301060 | 19440 | 19440 | 19440 | 19440 | 52 |
| 523 | 20230912 | 104700 | 1163290180 | 19450 | 19450 | 19450 | 19450 | 435 |
| 524 | 20230912 | 104600 | 1154829430 | 19450 | 19450 | 19450 | 19440 | 187 |
| 525 | 20230912 | 104500 | 1151192440 | 19440 | 19440 | 19440 | 19440 | 2 |
| 526 | 20230912 | 104400 | 1151153560 | 19450 | 19450 | 19450 | 19450 | 0 |
| 527 | 20230912 | 104300 | 1151153560 | 19450 | 19440 | 19450 | 19440 | 56 |
| 528 | 20230912 | 104200 | 1150064730 | 19440 | 19450 | 19470 | 19440 | 356 |
| 529 | 20230912 | 104100 | 1143138750 | 19450 | 19410 | 19450 | 19400 | 1970 |
| 530 | 20230912 | 104000 | 1104902740 | 19420 | 19430 | 19430 | 19420 | 97 |
| 531 | 20230912 | 103900 | 1103018720 | 19430 | 19430 | 19440 | 19420 | 399 |
| 532 | 20230912 | 103800 | 1095267440 | 19410 | 19410 | 19410 | 19410 | 32 |
| 533 | 20230912 | 103700 | 1094646320 | 19410 | 19410 | 19410 | 19410 | 12 |
| 534 | 20230912 | 103600 | 1094413400 | 19410 | 19400 | 19410 | 19390 | 1065 |
| 535 | 20230912 | 103500 | 1073751020 | 19400 | 19400 | 19400 | 19400 | 152 |
| 536 | 20230912 | 103400 | 1070802220 | 19410 | 19410 | 19410 | 19390 | 3180 |
| 537 | 20230912 | 103300 | 1009101200 | 19420 | 19420 | 19420 | 19420 | 198 |
| 538 | 20230912 | 103200 | 1005256040 | 19420 | 19420 | 19430 | 19420 | 23 |
| 539 | 20230912 | 103100 | 1004809290 | 19420 | 19430 | 19430 | 19420 | 25 |
| 540 | 20230912 | 103000 | 1004323770 | 19420 | 19430 | 19430 | 19410 | 508 |
| 541 | 20230912 | 102900 | 994459650 | 19420 | 19420 | 19420 | 19420 | 109 |
| 542 | 20230912 | 102800 | 992342870 | 19440 | 19440 | 19440 | 19440 | 0 |
| 543 | 20230912 | 102700 | 992342870 | 19440 | 19420 | 19440 | 19420 | 181 |
| 544 | 20230912 | 102600 | 988827650 | 19410 | 19410 | 19420 | 19410 | 388 |
| 545 | 20230912 | 102500 | 981296430 | 19420 | 19420 | 19420 | 19420 | 545 |
| 546 | 20230912 | 102400 | 970712530 | 19420 | 19440 | 19440 | 19420 | 214 |
| 547 | 20230912 | 102300 | 966556350 | 19420 | 19440 | 19440 | 19420 | 539 |
| 548 | 20230912 | 102200 | 956086620 | 19430 | 19420 | 19430 | 19410 | 617 |
| 549 | 20230912 | 102100 | 944104690 | 19420 | 19420 | 19420 | 19420 | 293 |
| 550 | 20230912 | 102000 | 938414630 | 19420 | 19480 | 19480 | 19420 | 1305 |
| 551 | 20230912 | 101900 | 913046530 | 19490 | 19490 | 19490 | 19480 | 198 |
| 552 | 20230912 | 101800 | 909189430 | 19490 | 19490 | 19490 | 19490 | 38 |
| 553 | 20230912 | 101700 | 908448810 | 19490 | 19490 | 19490 | 19490 | 257 |
| 554 | 20230912 | 101600 | 903439880 | 19490 | 19510 | 19510 | 19490 | 60 |
| 555 | 20230912 | 101500 | 902269770 | 19510 | 19500 | 19510 | 19480 | 21 |
| 556 | 20230912 | 101400 | 901860360 | 19470 | 19460 | 19470 | 19460 | 313 |
| 557 | 20230912 | 101300 | 895769320 | 19460 | 19450 | 19460 | 19450 | 385 |
| 558 | 20230912 | 101200 | 888279700 | 19410 | 19400 | 19410 | 19390 | 893 |
| 559 | 20230912 | 101100 | 870956130 | 19400 | 19430 | 19430 | 19400 | 1191 |
| 560 | 20230912 | 101000 | 847846070 | 19440 | 19460 | 19470 | 19400 | 1258 |
| 561 | 20230912 | 100900 | 823407170 | 19470 | 19550 | 19560 | 19470 | 10374 |
| 562 | 20230912 | 100800 | 621034290 | 19550 | 19560 | 19560 | 19550 | 1925 |
| 563 | 20230912 | 100700 | 583391290 | 19560 | 19560 | 19560 | 19560 | 590 |
| 564 | 20230912 | 100600 | 571850890 | 19570 | 19560 | 19570 | 19560 | 14 |
| 565 | 20230912 | 100500 | 571577000 | 19560 | 19570 | 19570 | 19560 | 179 |
| 566 | 20230912 | 100400 | 568075540 | 19560 | 19580 | 19580 | 19560 | 1008 |
| 567 | 20230912 | 100300 | 548348910 | 19570 | 19570 | 19570 | 19570 | 0 |
| 568 | 20230912 | 100200 | 548348910 | 19570 | 19570 | 19570 | 19570 | 2 |
| 569 | 20230912 | 100100 | 548309770 | 19610 | 19610 | 19610 | 19610 | 5 |
| 570 | 20230912 | 100000 | 548211720 | 19600 | 19570 | 19600 | 19570 | 111 |
| 571 | 20230912 | 095900 | 546036690 | 19580 | 19580 | 19580 | 19580 | 12 |
| 572 | 20230912 | 095800 | 545801730 | 19580 | 19590 | 19590 | 19580 | 182 |
| 573 | 20230912 | 095700 | 542236470 | 19570 | 19570 | 19570 | 19570 | 2 |
| 574 | 20230912 | 095600 | 542197330 | 19580 | 19590 | 19590 | 19580 | 2196 |
| 575 | 20230912 | 095500 | 499199600 | 19580 | 19580 | 19580 | 19580 | 0 |
| 576 | 20230912 | 095400 | 499199600 | 19580 | 19590 | 19590 | 19580 | 823 |
| 577 | 20230912 | 095300 | 483077050 | 19590 | 19590 | 19590 | 19590 | 317 |
| 578 | 20230912 | 095200 | 476867020 | 19590 | 19590 | 19600 | 19590 | 1023 |
| 579 | 20230912 | 095100 | 456819450 | 19600 | 19600 | 19600 | 19590 | 339 |
| 580 | 20230912 | 095000 | 450176760 | 19600 | 19600 | 19600 | 19600 | 174 |
| 581 | 20230912 | 094900 | 446766360 | 19600 | 19600 | 19610 | 19600 | 12 |
| 582 | 20230912 | 094800 | 446531110 | 19600 | 19590 | 19600 | 19590 | 215 |
| 583 | 20230912 | 094700 | 442317200 | 19590 | 19610 | 19610 | 19590 | 840 |
| 584 | 20230912 | 094600 | 425851320 | 19630 | 19620 | 19630 | 19620 | 514 |
| 585 | 20230912 | 094500 | 415766630 | 19610 | 19620 | 19620 | 19610 | 229 |
| 586 | 20230912 | 094400 | 411273710 | 19620 | 19620 | 19650 | 19620 | 26 |
| 587 | 20230912 | 094300 | 410763480 | 19620 | 19620 | 19620 | 19620 | 170 |
| 588 | 20230912 | 094200 | 407428080 | 19620 | 19620 | 19620 | 19620 | 88 |
| 589 | 20230912 | 094100 | 405701520 | 19620 | 19630 | 19630 | 19620 | 72 |
| 590 | 20230912 | 094000 | 404288170 | 19630 | 19650 | 19670 | 19630 | 46 |
| 591 | 20230912 | 093900 | 403384910 | 19640 | 19620 | 19640 | 19620 | 73 |
| 592 | 20230912 | 093800 | 401951430 | 19620 | 19670 | 19670 | 19620 | 10 |
| 593 | 20230912 | 093700 | 401754930 | 19610 | 19610 | 19610 | 19600 | 34 |
| 594 | 20230912 | 093600 | 401088360 | 19600 | 19610 | 19610 | 19600 | 869 |
| 595 | 20230912 | 093500 | 384055270 | 19610 | 19610 | 19620 | 19600 | 1610 |
| 596 | 20230912 | 093400 | 352490300 | 19610 | 19630 | 19640 | 19600 | 2687 |
| 597 | 20230912 | 093300 | 299792760 | 19630 | 19680 | 19680 | 19630 | 535 |
| 598 | 20230912 | 093200 | 289282890 | 19660 | 19680 | 19680 | 19660 | 5 |
| 599 | 20230912 | 093100 | 289184530 | 19680 | 19680 | 19680 | 19650 | 6 |
| 600 | 20230912 | 093000 | 289066510 | 19640 | 19640 | 19640 | 19640 | 0 |
| 601 | 20230912 | 092900 | 289066510 | 19640 | 19650 | 19650 | 19640 | 353 |
| 602 | 20230912 | 092800 | 282130990 | 19650 | 19680 | 19680 | 19650 | 554 |
| 603 | 20230912 | 092700 | 271241160 | 19680 | 19710 | 19710 | 19660 | 308 |
| 604 | 20230912 | 092600 | 265180070 | 19720 | 19730 | 19730 | 19720 | 956 |
| 605 | 20230912 | 092500 | 246320170 | 19740 | 19740 | 19740 | 19740 | 120 |
| 606 | 20230912 | 092400 | 243951370 | 19770 | 19760 | 19770 | 19720 | 251 |
| 607 | 20230912 | 092300 | 238992220 | 19770 | 19760 | 19770 | 19700 | 286 |
| 608 | 20230912 | 092200 | 233350080 | 19760 | 19780 | 19780 | 19760 | 135 |
| 609 | 20230912 | 092100 | 230681670 | 19770 | 19760 | 19770 | 19760 | 578 |
| 610 | 20230912 | 092000 | 219254710 | 19770 | 19740 | 19770 | 19740 | 242 |
| 611 | 20230912 | 091900 | 214472390 | 19730 | 19720 | 19730 | 19680 | 560 |
| 612 | 20230912 | 091800 | 203432700 | 19670 | 19670 | 19670 | 19670 | 1 |
| 613 | 20230912 | 091700 | 203413030 | 19720 | 19720 | 19720 | 19720 | 0 |
| 614 | 20230912 | 091600 | 203413030 | 19720 | 19650 | 19720 | 19650 | 381 |
| 615 | 20230912 | 091500 | 195914400 | 19650 | 19650 | 19650 | 19650 | 404 |
| 616 | 20230912 | 091400 | 187975800 | 19650 | 19650 | 19660 | 19650 | 251 |
| 617 | 20230912 | 091300 | 183043640 | 19650 | 19660 | 19660 | 19650 | 692 |
| 618 | 20230912 | 091200 | 169443420 | 19660 | 19700 | 19700 | 19650 | 1252 |
| 619 | 20230912 | 091100 | 144791180 | 19700 | 19740 | 19740 | 19700 | 1956 |
| 620 | 20230912 | 091000 | 106211360 | 19740 | 19740 | 19740 | 19740 | 4 |
| 621 | 20230912 | 090900 | 106132400 | 19740 | 19800 | 19800 | 19740 | 510 |
| 622 | 20230912 | 090800 | 96058280 | 19800 | 19750 | 19800 | 19750 | 704 |
| 623 | 20230912 | 090700 | 82149660 | 19730 | 19760 | 19760 | 19730 | 25 |
| 624 | 20230912 | 090600 | 81656250 | 19760 | 19760 | 19760 | 19760 | 18 |
| 625 | 20230912 | 090500 | 81300570 | 19760 | 19770 | 19770 | 19760 | 56 |
| 626 | 20230912 | 090400 | 80193480 | 19730 | 19730 | 19730 | 19730 | 3 |
| 627 | 20230912 | 090300 | 80134290 | 19720 | 19720 | 19720 | 19720 | 112 |
| 628 | 20230912 | 090200 | 77925650 | 19730 | 19760 | 19760 | 19710 | 110 |
| 629 | 20230912 | 090100 | 75756770 | 19750 | 19740 | 19760 | 19710 | 2039 |
| 630 | 20230912 | 090000 | 35469020 | 19740 | 19760 | 19760 | 19740 | 1769 |