30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 3 | 20230918 | 183600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20230918 | 183500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20230918 | 183400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20230918 | 183300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20230918 | 183200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20230918 | 183100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20230918 | 183000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20230918 | 182900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20230918 | 182800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20230918 | 182700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20230918 | 182600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20230918 | 182500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20230918 | 182400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20230918 | 182300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20230918 | 182200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20230918 | 182100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20230918 | 182000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20230918 | 181900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20230918 | 181800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20230918 | 181700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20230918 | 181600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20230918 | 181500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20230918 | 181400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20230918 | 181300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20230918 | 181200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20230918 | 181100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20230918 | 181000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20230918 | 180900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20230918 | 180800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20230918 | 180700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 33 | 20230918 | 180600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20230918 | 180500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20230918 | 180400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20230918 | 180300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20230918 | 180200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20230918 | 180100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20230918 | 180000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20230918 | 175900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20230918 | 175800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20230918 | 175700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20230918 | 175600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20230918 | 175500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20230918 | 175400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20230918 | 175300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20230918 | 175200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20230918 | 175100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20230918 | 175000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20230918 | 174900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20230918 | 174800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20230918 | 174700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20230918 | 174600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20230918 | 174500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20230918 | 174400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20230918 | 174300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20230918 | 174200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20230918 | 174100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20230918 | 174000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20230918 | 173900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20230918 | 173800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20230918 | 173700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 63 | 20230918 | 173600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20230918 | 173500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20230918 | 173400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20230918 | 173300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20230918 | 173200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20230918 | 173100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20230918 | 173000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20230918 | 172900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20230918 | 172800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20230918 | 172700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20230918 | 172600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20230918 | 172500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20230918 | 172400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20230918 | 172300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20230918 | 172200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20230918 | 172100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20230918 | 172000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20230918 | 171900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20230918 | 171800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20230918 | 171700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20230918 | 171600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20230918 | 171500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20230918 | 171400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20230918 | 171300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20230918 | 171200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20230918 | 171100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20230918 | 171000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20230918 | 170900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20230918 | 170800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20230918 | 170700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 93 | 20230918 | 170600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20230918 | 170500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20230918 | 170400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20230918 | 170300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20230918 | 170200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20230918 | 170100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20230918 | 170000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20230918 | 165900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20230918 | 165800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20230918 | 165700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20230918 | 165600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20230918 | 165500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20230918 | 165400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20230918 | 165300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20230918 | 165200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20230918 | 165100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20230918 | 165000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20230918 | 164900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20230918 | 164800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20230918 | 164700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20230918 | 164600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20230918 | 164500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20230918 | 164400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20230918 | 164300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20230918 | 164200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20230918 | 164100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20230918 | 164000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20230918 | 163900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20230918 | 163800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20230918 | 163700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 123 | 20230918 | 163600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20230918 | 163500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20230918 | 163400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20230918 | 163300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20230918 | 163200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20230918 | 163100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20230918 | 163000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20230918 | 162900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20230918 | 162800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20230918 | 162700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20230918 | 162600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20230918 | 162500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20230918 | 162400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20230918 | 162300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20230918 | 162200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20230918 | 162100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20230918 | 162000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20230918 | 161900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20230918 | 161800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20230918 | 161700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20230918 | 161600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20230918 | 161500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20230918 | 161400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20230918 | 161300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20230918 | 161200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20230918 | 161100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20230918 | 161000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20230918 | 160900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20230918 | 160800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20230918 | 160700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 153 | 20230918 | 160600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20230918 | 160500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20230918 | 160400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20230918 | 160300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20230918 | 160200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20230918 | 160100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20230918 | 160000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20230918 | 155900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20230918 | 155800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20230918 | 155700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20230918 | 155600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20230918 | 155500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20230918 | 155400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20230918 | 155300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20230918 | 155200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20230918 | 155100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20230918 | 155000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20230918 | 154900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20230918 | 154800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20230918 | 154700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20230918 | 154600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20230918 | 154500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20230918 | 154400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20230918 | 154300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20230918 | 154200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20230918 | 154100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20230918 | 154000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20230918 | 153900 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20230918 | 153800 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20230918 | 153700 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 183 | 20230918 | 153600 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20230918 | 153500 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20230918 | 153400 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20230918 | 153300 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20230918 | 153200 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20230918 | 153100 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20230918 | 153000 | 1309763760 | 12700 | 12700 | 12700 | 12700 | 1927 |
| 190 | 20230918 | 152900 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20230918 | 152800 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20230918 | 152700 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20230918 | 152600 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20230918 | 152500 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20230918 | 152400 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20230918 | 152300 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20230918 | 152200 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20230918 | 152100 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20230918 | 152000 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20230918 | 151900 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20230918 | 151800 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20230918 | 151700 | 1285290860 | 12700 | 12700 | 12700 | 12700 | 7 |
| 203 | 20230918 | 151600 | 1285201960 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20230918 | 151500 | 1285201960 | 12700 | 12710 | 12710 | 12700 | 151 |
| 205 | 20230918 | 151400 | 1283284210 | 12710 | 12710 | 12710 | 12710 | 60 |
| 206 | 20230918 | 151300 | 1282521610 | 12710 | 12710 | 12710 | 12710 | 0 |
| 207 | 20230918 | 151200 | 1282521610 | 12710 | 12710 | 12710 | 12710 | 208 |
| 208 | 20230918 | 151100 | 1279877930 | 12710 | 12710 | 12710 | 12710 | 17 |
| 209 | 20230918 | 151000 | 1279661860 | 12710 | 12710 | 12720 | 12710 | 283 |
| 210 | 20230918 | 150900 | 1276064420 | 12720 | 12720 | 12720 | 12720 | 451 |
| 211 | 20230918 | 150800 | 1270327700 | 12720 | 12730 | 12730 | 12720 | 7 |
| 212 | 20230918 | 150700 | 1270238650 | 12720 | 12720 | 12720 | 12720 | 144 |
| 213 | 20230918 | 150600 | 1268406970 | 12730 | 12730 | 12730 | 12730 | 0 |
| 214 | 20230918 | 150500 | 1268406970 | 12730 | 12730 | 12730 | 12730 | 0 |
| 215 | 20230918 | 150400 | 1268406970 | 12730 | 12730 | 12730 | 12730 | 0 |
| 216 | 20230918 | 150300 | 1268406970 | 12730 | 12720 | 12730 | 12720 | 3 |
| 217 | 20230918 | 150200 | 1268368790 | 12730 | 12720 | 12730 | 12720 | 82 |
| 218 | 20230918 | 150100 | 1267325740 | 12710 | 12710 | 12710 | 12710 | 0 |
| 219 | 20230918 | 150000 | 1267325740 | 12710 | 12710 | 12710 | 12710 | 0 |
| 220 | 20230918 | 145900 | 1267325740 | 12710 | 12710 | 12710 | 12710 | 8 |
| 221 | 20230918 | 145800 | 1267224060 | 12710 | 12710 | 12710 | 12710 | 0 |
| 222 | 20230918 | 145700 | 1267224060 | 12710 | 12720 | 12720 | 12710 | 373 |
| 223 | 20230918 | 145600 | 1262483090 | 12730 | 12730 | 12730 | 12730 | 0 |
| 224 | 20230918 | 145500 | 1262483090 | 12730 | 12730 | 12730 | 12730 | 10 |
| 225 | 20230918 | 145400 | 1262355790 | 12710 | 12710 | 12710 | 12710 | 0 |
| 226 | 20230918 | 145300 | 1262355790 | 12710 | 12710 | 12710 | 12710 | 0 |
| 227 | 20230918 | 145200 | 1262355790 | 12710 | 12710 | 12710 | 12710 | 0 |
| 228 | 20230918 | 145100 | 1262355790 | 12710 | 12710 | 12710 | 12710 | 0 |
| 229 | 20230918 | 145000 | 1262355790 | 12710 | 12710 | 12710 | 12710 | 691 |
| 230 | 20230918 | 144900 | 1253573180 | 12720 | 12720 | 12720 | 12720 | 309 |
| 231 | 20230918 | 144800 | 1249642700 | 12720 | 12720 | 12720 | 12720 | 96 |
| 232 | 20230918 | 144700 | 1248421580 | 12720 | 12720 | 12720 | 12720 | 1 |
| 233 | 20230918 | 144600 | 1248408860 | 12710 | 12710 | 12710 | 12710 | 0 |
| 234 | 20230918 | 144500 | 1248408860 | 12710 | 12720 | 12720 | 12710 | 2 |
| 235 | 20230918 | 144400 | 1248383430 | 12720 | 12720 | 12720 | 12720 | 23 |
| 236 | 20230918 | 144300 | 1248090870 | 12720 | 12730 | 12730 | 12720 | 701 |
| 237 | 20230918 | 144200 | 1239174140 | 12730 | 12730 | 12730 | 12730 | 3 |
| 238 | 20230918 | 144100 | 1239135950 | 12720 | 12720 | 12720 | 12720 | 77 |
| 239 | 20230918 | 144000 | 1238156510 | 12720 | 12720 | 12720 | 12720 | 0 |
| 240 | 20230918 | 143900 | 1238156510 | 12720 | 12720 | 12720 | 12720 | 0 |
| 241 | 20230918 | 143800 | 1238156510 | 12720 | 12720 | 12720 | 12720 | 46 |
| 242 | 20230918 | 143700 | 1237571390 | 12720 | 12730 | 12730 | 12720 | 124 |
| 243 | 20230918 | 143600 | 1235994090 | 12720 | 12720 | 12720 | 12720 | 0 |
| 244 | 20230918 | 143500 | 1235994090 | 12720 | 12720 | 12720 | 12720 | 0 |
| 245 | 20230918 | 143400 | 1235994090 | 12720 | 12740 | 12740 | 12720 | 309 |
| 246 | 20230918 | 143300 | 1232062210 | 12740 | 12740 | 12740 | 12740 | 12 |
| 247 | 20230918 | 143200 | 1231909330 | 12740 | 12730 | 12740 | 12730 | 277 |
| 248 | 20230918 | 143100 | 1228380540 | 12730 | 12740 | 12740 | 12730 | 228 |
| 249 | 20230918 | 143000 | 1225475900 | 12740 | 12740 | 12740 | 12740 | 80 |
| 250 | 20230918 | 142900 | 1224456700 | 12750 | 12730 | 12750 | 12730 | 16 |
| 251 | 20230918 | 142800 | 1224252820 | 12730 | 12730 | 12730 | 12730 | 10 |
| 252 | 20230918 | 142700 | 1224125520 | 12740 | 12740 | 12740 | 12740 | 157 |
| 253 | 20230918 | 142600 | 1222125340 | 12740 | 12740 | 12740 | 12740 | 128 |
| 254 | 20230918 | 142500 | 1220494620 | 12740 | 12750 | 12750 | 12740 | 51 |
| 255 | 20230918 | 142400 | 1219844380 | 12750 | 12750 | 12750 | 12750 | 93 |
| 256 | 20230918 | 142300 | 1218658630 | 12750 | 12750 | 12750 | 12750 | 0 |
| 257 | 20230918 | 142200 | 1218658630 | 12750 | 12750 | 12750 | 12750 | 100 |
| 258 | 20230918 | 142100 | 1217383630 | 12750 | 12760 | 12760 | 12750 | 204 |
| 259 | 20230918 | 142000 | 1214782430 | 12780 | 12770 | 12780 | 12770 | 253 |
| 260 | 20230918 | 141900 | 1211551060 | 12780 | 12780 | 12780 | 12780 | 2 |
| 261 | 20230918 | 141800 | 1211525500 | 12790 | 12790 | 12790 | 12790 | 1 |
| 262 | 20230918 | 141700 | 1211512710 | 12770 | 12770 | 12770 | 12770 | 50 |
| 263 | 20230918 | 141600 | 1210874210 | 12760 | 12760 | 12760 | 12760 | 340 |
| 264 | 20230918 | 141500 | 1206535810 | 12760 | 12760 | 12760 | 12760 | 2 |
| 265 | 20230918 | 141400 | 1206510290 | 12770 | 12770 | 12770 | 12770 | 1 |
| 266 | 20230918 | 141300 | 1206497520 | 12770 | 12770 | 12770 | 12770 | 0 |
| 267 | 20230918 | 141200 | 1206497520 | 12770 | 12770 | 12770 | 12770 | 9 |
| 268 | 20230918 | 141100 | 1206382590 | 12770 | 12770 | 12770 | 12770 | 1 |
| 269 | 20230918 | 141000 | 1206369820 | 12770 | 12770 | 12770 | 12770 | 0 |
| 270 | 20230918 | 140900 | 1206369820 | 12770 | 12770 | 12770 | 12770 | 0 |
| 271 | 20230918 | 140800 | 1206369820 | 12770 | 12770 | 12770 | 12770 | 19 |
| 272 | 20230918 | 140700 | 1206127190 | 12750 | 12750 | 12750 | 12750 | 0 |
| 273 | 20230918 | 140600 | 1206127190 | 12750 | 12750 | 12750 | 12750 | 0 |
| 274 | 20230918 | 140500 | 1206127190 | 12750 | 12750 | 12750 | 12750 | 187 |
| 275 | 20230918 | 140400 | 1203742940 | 12750 | 12760 | 12760 | 12750 | 230 |
| 276 | 20230918 | 140300 | 1200810240 | 12770 | 12770 | 12770 | 12770 | 43 |
| 277 | 20230918 | 140200 | 1200261130 | 12770 | 12770 | 12770 | 12770 | 1 |
| 278 | 20230918 | 140100 | 1200248360 | 12780 | 12790 | 12790 | 12780 | 196 |
| 279 | 20230918 | 140000 | 1197743470 | 12790 | 12790 | 12790 | 12780 | 334 |
| 280 | 20230918 | 135900 | 1193472250 | 12810 | 12810 | 12810 | 12810 | 0 |
| 281 | 20230918 | 135800 | 1193472250 | 12810 | 12810 | 12810 | 12810 | 0 |
| 282 | 20230918 | 135700 | 1193472250 | 12810 | 12810 | 12810 | 12810 | 0 |
| 283 | 20230918 | 135600 | 1193472250 | 12810 | 12810 | 12810 | 12810 | 1 |
| 284 | 20230918 | 135500 | 1193459440 | 12790 | 12790 | 12790 | 12790 | 0 |
| 285 | 20230918 | 135400 | 1193459440 | 12790 | 12790 | 12790 | 12790 | 16 |
| 286 | 20230918 | 135300 | 1193254800 | 12780 | 12760 | 12780 | 12760 | 40 |
| 287 | 20230918 | 135200 | 1192743660 | 12780 | 12760 | 12780 | 12760 | 2 |
| 288 | 20230918 | 135100 | 1192718120 | 12760 | 12760 | 12760 | 12760 | 241 |
| 289 | 20230918 | 135000 | 1189642960 | 12780 | 12780 | 12780 | 12780 | 1 |
| 290 | 20230918 | 134900 | 1189630180 | 12780 | 12780 | 12780 | 12780 | 44 |
| 291 | 20230918 | 134800 | 1189067860 | 12770 | 12770 | 12770 | 12770 | 707 |
| 292 | 20230918 | 134700 | 1180039470 | 12780 | 12780 | 12780 | 12780 | 0 |
| 293 | 20230918 | 134600 | 1180039470 | 12780 | 12770 | 12780 | 12770 | 107 |
| 294 | 20230918 | 134500 | 1178673060 | 12760 | 12760 | 12760 | 12760 | 0 |
| 295 | 20230918 | 134400 | 1178673060 | 12760 | 12770 | 12770 | 12760 | 1010 |
| 296 | 20230918 | 134300 | 1165785360 | 12770 | 12780 | 12780 | 12770 | 26 |
| 297 | 20230918 | 134200 | 1165453330 | 12750 | 12750 | 12750 | 12750 | 10 |
| 298 | 20230918 | 134100 | 1165325830 | 12750 | 12750 | 12750 | 12750 | 130 |
| 299 | 20230918 | 134000 | 1163668330 | 12750 | 12750 | 12750 | 12750 | 90 |
| 300 | 20230918 | 133900 | 1162520830 | 12750 | 12780 | 12780 | 12750 | 297 |
| 301 | 20230918 | 133800 | 1158731690 | 12810 | 12810 | 12810 | 12810 | 8 |
| 302 | 20230918 | 133700 | 1158629210 | 12810 | 12810 | 12810 | 12810 | 118 |
| 303 | 20230918 | 133600 | 1157117630 | 12780 | 12780 | 12780 | 12780 | 0 |
| 304 | 20230918 | 133500 | 1157117630 | 12780 | 12780 | 12780 | 12780 | 4 |
| 305 | 20230918 | 133400 | 1157066510 | 12790 | 12800 | 12800 | 12790 | 116 |
| 306 | 20230918 | 133300 | 1155582520 | 12820 | 12820 | 12820 | 12820 | 0 |
| 307 | 20230918 | 133200 | 1155582520 | 12820 | 12820 | 12820 | 12820 | 0 |
| 308 | 20230918 | 133100 | 1155582520 | 12820 | 12820 | 12820 | 12820 | 2 |
| 309 | 20230918 | 133000 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 310 | 20230918 | 132900 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 311 | 20230918 | 132800 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 312 | 20230918 | 132700 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 313 | 20230918 | 132600 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 314 | 20230918 | 132500 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 315 | 20230918 | 132400 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 316 | 20230918 | 132300 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 317 | 20230918 | 132200 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 318 | 20230918 | 132100 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 319 | 20230918 | 132000 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 320 | 20230918 | 131900 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 0 |
| 321 | 20230918 | 131800 | 1155556880 | 12820 | 12820 | 12820 | 12820 | 6 |
| 322 | 20230918 | 131700 | 1155479960 | 12810 | 12810 | 12810 | 12810 | 2 |
| 323 | 20230918 | 131600 | 1155454340 | 12810 | 12810 | 12810 | 12810 | 3 |
| 324 | 20230918 | 131500 | 1155415910 | 12810 | 12810 | 12810 | 12810 | 1 |
| 325 | 20230918 | 131400 | 1155403100 | 12810 | 12810 | 12810 | 12810 | 1 |
| 326 | 20230918 | 131300 | 1155390290 | 12830 | 12840 | 12840 | 12830 | 49 |
| 327 | 20230918 | 131200 | 1154761520 | 12840 | 12840 | 12840 | 12840 | 0 |
| 328 | 20230918 | 131100 | 1154761520 | 12840 | 12840 | 12840 | 12840 | 0 |
| 329 | 20230918 | 131000 | 1154761520 | 12840 | 12840 | 12840 | 12840 | 0 |
| 330 | 20230918 | 130900 | 1154761520 | 12840 | 12800 | 12840 | 12800 | 653 |
| 331 | 20230918 | 130800 | 1146392330 | 12800 | 12800 | 12800 | 12800 | 39 |
| 332 | 20230918 | 130700 | 1145893130 | 12770 | 12770 | 12770 | 12770 | 0 |
| 333 | 20230918 | 130600 | 1145893130 | 12770 | 12770 | 12770 | 12770 | 1 |
| 334 | 20230918 | 130500 | 1145880360 | 12800 | 12800 | 12800 | 12800 | 1 |
| 335 | 20230918 | 130400 | 1145867560 | 12750 | 12800 | 12800 | 12750 | 1579 |
| 336 | 20230918 | 130300 | 1125705790 | 12800 | 12800 | 12800 | 12800 | 20 |
| 337 | 20230918 | 130200 | 1125449790 | 12800 | 12810 | 12810 | 12800 | 59 |
| 338 | 20230918 | 130100 | 1124694580 | 12800 | 12800 | 12800 | 12800 | 230 |
| 339 | 20230918 | 130000 | 1121750580 | 12790 | 12790 | 12790 | 12790 | 0 |
| 340 | 20230918 | 125900 | 1121750580 | 12790 | 12790 | 12790 | 12790 | 10 |
| 341 | 20230918 | 125800 | 1121622680 | 12790 | 12790 | 12790 | 12790 | 0 |
| 342 | 20230918 | 125700 | 1121622680 | 12790 | 12790 | 12790 | 12790 | 0 |
| 343 | 20230918 | 125600 | 1121622680 | 12790 | 12790 | 12790 | 12790 | 0 |
| 344 | 20230918 | 125500 | 1121622680 | 12790 | 12790 | 12790 | 12790 | 0 |
| 345 | 20230918 | 125400 | 1121622680 | 12790 | 12790 | 12790 | 12790 | 3 |
| 346 | 20230918 | 125300 | 1121584310 | 12790 | 12790 | 12790 | 12790 | 4 |
| 347 | 20230918 | 125200 | 1121533150 | 12790 | 12790 | 12790 | 12780 | 102 |
| 348 | 20230918 | 125100 | 1120228670 | 12790 | 12790 | 12790 | 12790 | 0 |
| 349 | 20230918 | 125000 | 1120228670 | 12790 | 12790 | 12790 | 12790 | 0 |
| 350 | 20230918 | 124900 | 1120228670 | 12790 | 12790 | 12790 | 12790 | 2 |
| 351 | 20230918 | 124800 | 1120203090 | 12790 | 12790 | 12790 | 12790 | 1 |
| 352 | 20230918 | 124700 | 1120190300 | 12780 | 12780 | 12780 | 12780 | 0 |
| 353 | 20230918 | 124600 | 1120190300 | 12780 | 12780 | 12780 | 12780 | 0 |
| 354 | 20230918 | 124500 | 1120190300 | 12780 | 12780 | 12780 | 12780 | 42 |
| 355 | 20230918 | 124400 | 1119653540 | 12780 | 12780 | 12780 | 12780 | 1 |
| 356 | 20230918 | 124300 | 1119640760 | 12770 | 12770 | 12770 | 12770 | 716 |
| 357 | 20230918 | 124200 | 1110497440 | 12780 | 12780 | 12780 | 12780 | 513 |
| 358 | 20230918 | 124100 | 1103941300 | 12790 | 12790 | 12790 | 12790 | 1 |
| 359 | 20230918 | 124000 | 1103928510 | 12790 | 12790 | 12790 | 12790 | 50 |
| 360 | 20230918 | 123900 | 1103289010 | 12790 | 12790 | 12800 | 12780 | 155 |
| 361 | 20230918 | 123800 | 1101306110 | 12800 | 12800 | 12800 | 12800 | 0 |
| 362 | 20230918 | 123700 | 1101306110 | 12800 | 12800 | 12800 | 12800 | 1 |
| 363 | 20230918 | 123600 | 1101293310 | 12790 | 12790 | 12790 | 12790 | 146 |
| 364 | 20230918 | 123500 | 1099425970 | 12790 | 12790 | 12790 | 12790 | 0 |
| 365 | 20230918 | 123400 | 1099425970 | 12790 | 12790 | 12790 | 12790 | 0 |
| 366 | 20230918 | 123300 | 1099425970 | 12790 | 12790 | 12790 | 12790 | 0 |
| 367 | 20230918 | 123200 | 1099425970 | 12790 | 12790 | 12790 | 12790 | 131 |
| 368 | 20230918 | 123100 | 1097750480 | 12790 | 12790 | 12790 | 12790 | 515 |
| 369 | 20230918 | 123000 | 1091163630 | 12810 | 12790 | 12810 | 12790 | 3 |
| 370 | 20230918 | 122900 | 1091125240 | 12800 | 12810 | 12810 | 12790 | 64 |
| 371 | 20230918 | 122800 | 1090306410 | 12790 | 12790 | 12790 | 12790 | 2 |
| 372 | 20230918 | 122700 | 1090280830 | 12800 | 12810 | 12810 | 12800 | 1042 |
| 373 | 20230918 | 122600 | 1076935340 | 12810 | 12810 | 12810 | 12810 | 2 |
| 374 | 20230918 | 122500 | 1076909720 | 12830 | 12830 | 12830 | 12830 | 21 |
| 375 | 20230918 | 122400 | 1076640290 | 12830 | 12830 | 12830 | 12830 | 0 |
| 376 | 20230918 | 122300 | 1076640290 | 12830 | 12830 | 12830 | 12830 | 20 |
| 377 | 20230918 | 122200 | 1076383690 | 12820 | 12820 | 12820 | 12820 | 0 |
| 378 | 20230918 | 122100 | 1076383690 | 12820 | 12820 | 12820 | 12820 | 0 |
| 379 | 20230918 | 122000 | 1076383690 | 12820 | 12820 | 12820 | 12820 | 0 |
| 380 | 20230918 | 121900 | 1076383690 | 12820 | 12820 | 12820 | 12820 | 0 |
| 381 | 20230918 | 121800 | 1076383690 | 12820 | 12820 | 12820 | 12820 | 50 |
| 382 | 20230918 | 121700 | 1075742690 | 12820 | 12830 | 12830 | 12820 | 103 |
| 383 | 20230918 | 121600 | 1074422220 | 12820 | 12820 | 12820 | 12820 | 45 |
| 384 | 20230918 | 121500 | 1073845320 | 12810 | 12810 | 12810 | 12810 | 349 |
| 385 | 20230918 | 121400 | 1069374630 | 12810 | 12810 | 12810 | 12810 | 0 |
| 386 | 20230918 | 121300 | 1069374630 | 12810 | 12810 | 12810 | 12810 | 0 |
| 387 | 20230918 | 121200 | 1069374630 | 12810 | 12830 | 12830 | 12810 | 83 |
| 388 | 20230918 | 121100 | 1068310820 | 12820 | 12830 | 12830 | 12820 | 10 |
| 389 | 20230918 | 121000 | 1068182600 | 12820 | 12820 | 12820 | 12820 | 37 |
| 390 | 20230918 | 120900 | 1067708260 | 12820 | 12820 | 12820 | 12820 | 183 |
| 391 | 20230918 | 120800 | 1065362200 | 12830 | 12830 | 12830 | 12830 | 2 |
| 392 | 20230918 | 120700 | 1065336540 | 12820 | 12820 | 12820 | 12820 | 0 |
| 393 | 20230918 | 120600 | 1065336540 | 12820 | 12830 | 12830 | 12820 | 25 |
| 394 | 20230918 | 120500 | 1065015840 | 12830 | 12830 | 12830 | 12820 | 343 |
| 395 | 20230918 | 120400 | 1060618560 | 12830 | 12830 | 12830 | 12830 | 1 |
| 396 | 20230918 | 120300 | 1060605730 | 12820 | 12820 | 12820 | 12820 | 0 |
| 397 | 20230918 | 120200 | 1060605730 | 12820 | 12820 | 12820 | 12820 | 40 |
| 398 | 20230918 | 120100 | 1060092930 | 12820 | 12820 | 12820 | 12820 | 0 |
| 399 | 20230918 | 120000 | 1060092930 | 12820 | 12820 | 12820 | 12820 | 0 |
| 400 | 20230918 | 115900 | 1060092930 | 12820 | 12820 | 12820 | 12820 | 0 |
| 401 | 20230918 | 115800 | 1060092930 | 12820 | 12820 | 12820 | 12820 | 0 |
| 402 | 20230918 | 115700 | 1060092930 | 12820 | 12820 | 12820 | 12820 | 0 |
| 403 | 20230918 | 115600 | 1060092930 | 12820 | 12820 | 12820 | 12820 | 0 |
| 404 | 20230918 | 115500 | 1060092930 | 12820 | 12820 | 12820 | 12820 | 2 |
| 405 | 20230918 | 115400 | 1060067290 | 12820 | 12820 | 12820 | 12820 | 2 |
| 406 | 20230918 | 115300 | 1060041650 | 12830 | 12830 | 12830 | 12830 | 0 |
| 407 | 20230918 | 115200 | 1060041650 | 12830 | 12830 | 12830 | 12830 | 0 |
| 408 | 20230918 | 115100 | 1060041650 | 12830 | 12830 | 12830 | 12830 | 0 |
| 409 | 20230918 | 115000 | 1060041650 | 12830 | 12830 | 12830 | 12830 | 29 |
| 410 | 20230918 | 114900 | 1059669580 | 12810 | 12820 | 12820 | 12810 | 100 |
| 411 | 20230918 | 114800 | 1058387930 | 12820 | 12820 | 12820 | 12820 | 65 |
| 412 | 20230918 | 114700 | 1057554630 | 12820 | 12830 | 12830 | 12820 | 203 |
| 413 | 20230918 | 114600 | 1054950240 | 12830 | 12840 | 12840 | 12830 | 209 |
| 414 | 20230918 | 114500 | 1052266850 | 12850 | 12850 | 12850 | 12850 | 0 |
| 415 | 20230918 | 114400 | 1052266850 | 12850 | 12850 | 12850 | 12850 | 293 |
| 416 | 20230918 | 114300 | 1048501800 | 12860 | 12860 | 12860 | 12860 | 0 |
| 417 | 20230918 | 114200 | 1048501800 | 12860 | 12860 | 12860 | 12860 | 1 |
| 418 | 20230918 | 114100 | 1048488940 | 12850 | 12850 | 12850 | 12850 | 0 |
| 419 | 20230918 | 114000 | 1048488940 | 12850 | 12860 | 12860 | 12850 | 631 |
| 420 | 20230918 | 113900 | 1040376580 | 12870 | 12870 | 12870 | 12870 | 0 |
| 421 | 20230918 | 113800 | 1040376580 | 12870 | 12860 | 12870 | 12860 | 176 |
| 422 | 20230918 | 113700 | 1038113210 | 12860 | 12860 | 12860 | 12860 | 39 |
| 423 | 20230918 | 113600 | 1037611670 | 12860 | 12860 | 12860 | 12860 | 0 |
| 424 | 20230918 | 113500 | 1037611670 | 12860 | 12860 | 12860 | 12860 | 245 |
| 425 | 20230918 | 113400 | 1034460970 | 12870 | 12870 | 12870 | 12870 | 0 |
| 426 | 20230918 | 113300 | 1034460970 | 12870 | 12870 | 12870 | 12870 | 541 |
| 427 | 20230918 | 113200 | 1027498300 | 12870 | 12870 | 12870 | 12870 | 76 |
| 428 | 20230918 | 113100 | 1026520180 | 12870 | 12870 | 12870 | 12870 | 100 |
| 429 | 20230918 | 113000 | 1025233180 | 12890 | 12890 | 12890 | 12890 | 4 |
| 430 | 20230918 | 112900 | 1025181620 | 12890 | 12860 | 12890 | 12860 | 2531 |
| 431 | 20230918 | 112800 | 992607790 | 12860 | 12870 | 12870 | 12860 | 313 |
| 432 | 20230918 | 112700 | 988580580 | 12870 | 12870 | 12870 | 12870 | 31 |
| 433 | 20230918 | 112600 | 988181610 | 12870 | 12870 | 12870 | 12870 | 200 |
| 434 | 20230918 | 112500 | 985607610 | 12880 | 12880 | 12880 | 12880 | 1 |
| 435 | 20230918 | 112400 | 985594730 | 12880 | 12880 | 12880 | 12880 | 0 |
| 436 | 20230918 | 112300 | 985594730 | 12880 | 12880 | 12880 | 12880 | 10 |
| 437 | 20230918 | 112200 | 985465930 | 12880 | 12880 | 12880 | 12880 | 925 |
| 438 | 20230918 | 112100 | 973551930 | 12880 | 12880 | 12880 | 12880 | 0 |
| 439 | 20230918 | 112000 | 973551930 | 12880 | 12880 | 12880 | 12880 | 0 |
| 440 | 20230918 | 111900 | 973551930 | 12880 | 12880 | 12880 | 12880 | 0 |
| 441 | 20230918 | 111800 | 973551930 | 12880 | 12890 | 12890 | 12880 | 56 |
| 442 | 20230918 | 111700 | 972830150 | 12890 | 12890 | 12890 | 12890 | 50 |
| 443 | 20230918 | 111600 | 972185650 | 12890 | 12890 | 12890 | 12890 | 1 |
| 444 | 20230918 | 111500 | 972172760 | 12890 | 12890 | 12890 | 12890 | 15 |
| 445 | 20230918 | 111400 | 971979410 | 12880 | 12880 | 12880 | 12880 | 0 |
| 446 | 20230918 | 111300 | 971979410 | 12880 | 12880 | 12880 | 12880 | 0 |
| 447 | 20230918 | 111200 | 971979410 | 12880 | 12880 | 12880 | 12870 | 253 |
| 448 | 20230918 | 111100 | 968721270 | 12880 | 12860 | 12880 | 12860 | 383 |
| 449 | 20230918 | 111000 | 963792980 | 12850 | 12850 | 12860 | 12850 | 33 |
| 450 | 20230918 | 110900 | 963368920 | 12850 | 12850 | 12850 | 12850 | 0 |
| 451 | 20230918 | 110800 | 963368920 | 12850 | 12850 | 12850 | 12850 | 0 |
| 452 | 20230918 | 110700 | 963368920 | 12850 | 12850 | 12850 | 12850 | 61 |
| 453 | 20230918 | 110600 | 962585070 | 12850 | 12850 | 12850 | 12850 | 9 |
| 454 | 20230918 | 110500 | 962469420 | 12850 | 12850 | 12850 | 12850 | 5 |
| 455 | 20230918 | 110400 | 962405170 | 12850 | 12850 | 12850 | 12850 | 0 |
| 456 | 20230918 | 110300 | 962405170 | 12850 | 12850 | 12850 | 12850 | 0 |
| 457 | 20230918 | 110200 | 962405170 | 12850 | 12840 | 12850 | 12840 | 40 |
| 458 | 20230918 | 110100 | 961891330 | 12830 | 12820 | 12840 | 12810 | 2823 |
| 459 | 20230918 | 110000 | 925698840 | 12820 | 12830 | 12830 | 12820 | 245 |
| 460 | 20230918 | 105900 | 922557580 | 12830 | 12830 | 12830 | 12830 | 0 |
| 461 | 20230918 | 105800 | 922557580 | 12830 | 12830 | 12830 | 12830 | 87 |
| 462 | 20230918 | 105700 | 921441370 | 12830 | 12830 | 12830 | 12830 | 0 |
| 463 | 20230918 | 105600 | 921441370 | 12830 | 12840 | 12840 | 12830 | 12 |
| 464 | 20230918 | 105500 | 921287400 | 12840 | 12840 | 12840 | 12840 | 0 |
| 465 | 20230918 | 105400 | 921287400 | 12840 | 12840 | 12840 | 12840 | 1 |
| 466 | 20230918 | 105300 | 921274560 | 12830 | 12830 | 12830 | 12830 | 0 |
| 467 | 20230918 | 105200 | 921274560 | 12830 | 12830 | 12830 | 12830 | 0 |
| 468 | 20230918 | 105100 | 921274560 | 12830 | 12830 | 12830 | 12830 | 0 |
| 469 | 20230918 | 105000 | 921274560 | 12830 | 12830 | 12830 | 12830 | 136 |
| 470 | 20230918 | 104900 | 919529680 | 12830 | 12830 | 12830 | 12830 | 10 |
| 471 | 20230918 | 104800 | 919401380 | 12820 | 12820 | 12820 | 12820 | 0 |
| 472 | 20230918 | 104700 | 919401380 | 12820 | 12820 | 12820 | 12820 | 60 |
| 473 | 20230918 | 104600 | 918632180 | 12820 | 12820 | 12820 | 12820 | 0 |
| 474 | 20230918 | 104500 | 918632180 | 12820 | 12820 | 12820 | 12820 | 0 |
| 475 | 20230918 | 104400 | 918632180 | 12820 | 12820 | 12820 | 12820 | 2 |
| 476 | 20230918 | 104300 | 918606540 | 12820 | 12820 | 12820 | 12820 | 0 |
| 477 | 20230918 | 104200 | 918606540 | 12820 | 12820 | 12820 | 12820 | 70 |
| 478 | 20230918 | 104100 | 917709140 | 12840 | 12810 | 12840 | 12810 | 11 |
| 479 | 20230918 | 104000 | 917568200 | 12800 | 12800 | 12810 | 12800 | 900 |
| 480 | 20230918 | 103900 | 906047700 | 12810 | 12810 | 12810 | 12810 | 284 |
| 481 | 20230918 | 103800 | 902409660 | 12820 | 12820 | 12850 | 12820 | 190 |
| 482 | 20230918 | 103700 | 899973740 | 12810 | 12810 | 12810 | 12810 | 148 |
| 483 | 20230918 | 103600 | 898077860 | 12820 | 12820 | 12820 | 12810 | 929 |
| 484 | 20230918 | 103500 | 886176700 | 12820 | 12820 | 12820 | 12820 | 43 |
| 485 | 20230918 | 103400 | 885625440 | 12820 | 12820 | 12820 | 12820 | 266 |
| 486 | 20230918 | 103300 | 882215320 | 12830 | 12830 | 12830 | 12830 | 360 |
| 487 | 20230918 | 103200 | 877596520 | 12830 | 12860 | 12860 | 12830 | 27 |
| 488 | 20230918 | 103100 | 877249360 | 12830 | 12840 | 12840 | 12830 | 44 |
| 489 | 20230918 | 103000 | 876684790 | 12830 | 12830 | 12830 | 12830 | 0 |
| 490 | 20230918 | 102900 | 876684790 | 12830 | 12830 | 12830 | 12830 | 9 |
| 491 | 20230918 | 102800 | 876569320 | 12830 | 12830 | 12830 | 12830 | 154 |
| 492 | 20230918 | 102700 | 874593500 | 12830 | 12830 | 12830 | 12830 | 2 |
| 493 | 20230918 | 102600 | 874567840 | 12830 | 12830 | 12830 | 12830 | 8 |
| 494 | 20230918 | 102500 | 874465200 | 12830 | 12830 | 12830 | 12830 | 87 |
| 495 | 20230918 | 102400 | 873348990 | 12820 | 12820 | 12820 | 12820 | 0 |
| 496 | 20230918 | 102300 | 873348990 | 12820 | 12820 | 12820 | 12820 | 3 |
| 497 | 20230918 | 102200 | 873310530 | 12850 | 12850 | 12850 | 12850 | 4 |
| 498 | 20230918 | 102100 | 873259130 | 12860 | 12810 | 12860 | 12810 | 1588 |
| 499 | 20230918 | 102000 | 852872260 | 12820 | 12820 | 12820 | 12820 | 21 |
| 500 | 20230918 | 101900 | 852603040 | 12810 | 12810 | 12810 | 12810 | 41 |
| 501 | 20230918 | 101800 | 852077830 | 12820 | 12820 | 12820 | 12820 | 0 |
| 502 | 20230918 | 101700 | 852077830 | 12820 | 12840 | 12840 | 12820 | 344 |
| 503 | 20230918 | 101600 | 847665700 | 12840 | 12840 | 12840 | 12840 | 12 |
| 504 | 20230918 | 101500 | 847511620 | 12810 | 12810 | 12810 | 12810 | 1 |
| 505 | 20230918 | 101400 | 847498810 | 12810 | 12810 | 12810 | 12810 | 0 |
| 506 | 20230918 | 101300 | 847498810 | 12810 | 12820 | 12820 | 12810 | 99 |
| 507 | 20230918 | 101200 | 846230230 | 12820 | 12820 | 12820 | 12820 | 0 |
| 508 | 20230918 | 101100 | 846230230 | 12820 | 12820 | 12820 | 12820 | 714 |
| 509 | 20230918 | 101000 | 837076750 | 12820 | 12820 | 12820 | 12820 | 287 |
| 510 | 20230918 | 100900 | 833397410 | 12820 | 12820 | 12820 | 12810 | 542 |
| 511 | 20230918 | 100800 | 826449030 | 12840 | 12840 | 12840 | 12840 | 16 |
| 512 | 20230918 | 100700 | 826243590 | 12840 | 12840 | 12840 | 12840 | 34 |
| 513 | 20230918 | 100600 | 825807030 | 12810 | 12830 | 12830 | 12810 | 614 |
| 514 | 20230918 | 100500 | 817937800 | 12820 | 12820 | 12820 | 12820 | 0 |
| 515 | 20230918 | 100400 | 817937800 | 12820 | 12820 | 12820 | 12820 | 124 |
| 516 | 20230918 | 100300 | 816348120 | 12820 | 12830 | 12830 | 12820 | 872 |
| 517 | 20230918 | 100200 | 805167190 | 12840 | 12860 | 12860 | 12840 | 360 |
| 518 | 20230918 | 100100 | 800540450 | 12840 | 12840 | 12840 | 12840 | 0 |
| 519 | 20230918 | 100000 | 800540450 | 12840 | 12870 | 12870 | 12840 | 307 |
| 520 | 20230918 | 095900 | 796598040 | 12840 | 12840 | 12840 | 12840 | 1 |
| 521 | 20230918 | 095800 | 796585200 | 12830 | 12830 | 12830 | 12830 | 50 |
| 522 | 20230918 | 095700 | 795943700 | 12830 | 12830 | 12830 | 12830 | 87 |
| 523 | 20230918 | 095600 | 794827490 | 12830 | 12850 | 12850 | 12830 | 556 |
| 524 | 20230918 | 095500 | 787690300 | 12850 | 12850 | 12850 | 12850 | 1 |
| 525 | 20230918 | 095400 | 787677450 | 12850 | 12870 | 12870 | 12850 | 7 |
| 526 | 20230918 | 095300 | 787587480 | 12850 | 12850 | 12850 | 12850 | 64 |
| 527 | 20230918 | 095200 | 786765080 | 12820 | 12820 | 12820 | 12820 | 0 |
| 528 | 20230918 | 095100 | 786765080 | 12820 | 12820 | 12820 | 12820 | 0 |
| 529 | 20230918 | 095000 | 786765080 | 12820 | 12820 | 12820 | 12820 | 242 |
| 530 | 20230918 | 094900 | 783662640 | 12820 | 12820 | 12820 | 12810 | 93 |
| 531 | 20230918 | 094800 | 782471060 | 12810 | 12810 | 12810 | 12810 | 100 |
| 532 | 20230918 | 094700 | 781190060 | 12810 | 12800 | 12810 | 12800 | 488 |
| 533 | 20230918 | 094600 | 774940010 | 12800 | 12840 | 12840 | 12790 | 1577 |
| 534 | 20230918 | 094500 | 754713260 | 12840 | 12850 | 12850 | 12840 | 1702 |
| 535 | 20230918 | 094400 | 732849000 | 12850 | 12870 | 12870 | 12850 | 91 |
| 536 | 20230918 | 094300 | 731678430 | 12850 | 12860 | 12870 | 12850 | 221 |
| 537 | 20230918 | 094200 | 728837040 | 12860 | 12850 | 12860 | 12850 | 873 |
| 538 | 20230918 | 094100 | 717610290 | 12850 | 12820 | 12860 | 12820 | 1524 |
| 539 | 20230918 | 094000 | 698061000 | 12820 | 12810 | 12820 | 12810 | 62 |
| 540 | 20230918 | 093900 | 697266770 | 12800 | 12800 | 12800 | 12800 | 4 |
| 541 | 20230918 | 093800 | 697215570 | 12810 | 12820 | 12820 | 12810 | 38 |
| 542 | 20230918 | 093700 | 696728670 | 12820 | 12820 | 12820 | 12810 | 79 |
| 543 | 20230918 | 093600 | 695715920 | 12820 | 12810 | 12820 | 12810 | 32 |
| 544 | 20230918 | 093500 | 695305980 | 12800 | 12800 | 12800 | 12800 | 205 |
| 545 | 20230918 | 093400 | 692681980 | 12790 | 12790 | 12790 | 12790 | 0 |
| 546 | 20230918 | 093300 | 692681980 | 12790 | 12780 | 12790 | 12780 | 50 |
| 547 | 20230918 | 093200 | 692042620 | 12790 | 12790 | 12790 | 12780 | 331 |
| 548 | 20230918 | 093100 | 687809380 | 12790 | 12800 | 12800 | 12790 | 908 |
| 549 | 20230918 | 093000 | 676193270 | 12800 | 12800 | 12800 | 12800 | 23 |
| 550 | 20230918 | 092900 | 675898870 | 12800 | 12810 | 12810 | 12800 | 107 |
| 551 | 20230918 | 092800 | 674528670 | 12810 | 12830 | 12830 | 12810 | 185 |
| 552 | 20230918 | 092700 | 672157470 | 12820 | 12820 | 12820 | 12820 | 118 |
| 553 | 20230918 | 092600 | 670644710 | 12810 | 12800 | 12810 | 12800 | 425 |
| 554 | 20230918 | 092500 | 665203710 | 12800 | 12770 | 12820 | 12770 | 1225 |
| 555 | 20230918 | 092400 | 649534180 | 12770 | 12830 | 12830 | 12770 | 3760 |
| 556 | 20230918 | 092300 | 601371990 | 12840 | 12850 | 12850 | 12840 | 461 |
| 557 | 20230918 | 092200 | 595452690 | 12850 | 12860 | 12860 | 12850 | 160 |
| 558 | 20230918 | 092100 | 593396640 | 12860 | 12860 | 12860 | 12850 | 281 |
| 559 | 20230918 | 092000 | 589785200 | 12860 | 12870 | 12880 | 12860 | 607 |
| 560 | 20230918 | 091900 | 581976320 | 12870 | 12880 | 12890 | 12870 | 387 |
| 561 | 20230918 | 091800 | 576994210 | 12890 | 12870 | 12890 | 12860 | 513 |
| 562 | 20230918 | 091700 | 570392760 | 12900 | 12900 | 12900 | 12870 | 376 |
| 563 | 20230918 | 091600 | 565551130 | 12890 | 12880 | 12910 | 12880 | 144 |
| 564 | 20230918 | 091500 | 563692710 | 12850 | 12950 | 12950 | 12850 | 5652 |
| 565 | 20230918 | 091400 | 490769230 | 12950 | 12970 | 12970 | 12950 | 543 |
| 566 | 20230918 | 091300 | 483733600 | 12970 | 12900 | 13000 | 12900 | 518 |
| 567 | 20230918 | 091200 | 477030650 | 12900 | 12950 | 12950 | 12900 | 1678 |
| 568 | 20230918 | 091100 | 455350680 | 12940 | 12990 | 13000 | 12940 | 1150 |
| 569 | 20230918 | 091000 | 440452480 | 13000 | 13000 | 13000 | 12980 | 730 |
| 570 | 20230918 | 090900 | 430962720 | 12970 | 12950 | 12990 | 12950 | 774 |
| 571 | 20230918 | 090800 | 420932950 | 12940 | 12980 | 13010 | 12930 | 3622 |
| 572 | 20230918 | 090700 | 373987770 | 13010 | 13030 | 13030 | 12990 | 1756 |
| 573 | 20230918 | 090600 | 351147830 | 13030 | 13040 | 13050 | 12980 | 1658 |
| 574 | 20230918 | 090500 | 329596030 | 13060 | 12970 | 13060 | 12970 | 2044 |
| 575 | 20230918 | 090400 | 302971350 | 12980 | 12990 | 12990 | 12970 | 887 |
| 576 | 20230918 | 090300 | 291463950 | 12980 | 12960 | 12980 | 12960 | 386 |
| 577 | 20230918 | 090200 | 286458240 | 12960 | 13020 | 13050 | 12960 | 4286 |
| 578 | 20230918 | 090100 | 230651400 | 13020 | 12970 | 13030 | 12960 | 3380 |
| 579 | 20230918 | 090000 | 186789370 | 13030 | 13200 | 13200 | 12950 | 14036 |