32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 3 | 20230918 | 185300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 4 | 20230918 | 185200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 5 | 20230918 | 185100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 6 | 20230918 | 185000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 7 | 20230918 | 184900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 8 | 20230918 | 184800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 9 | 20230918 | 184700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 10 | 20230918 | 184600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 11 | 20230918 | 184500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 12 | 20230918 | 184400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 13 | 20230918 | 184300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 14 | 20230918 | 184200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 15 | 20230918 | 184100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 16 | 20230918 | 184000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 17 | 20230918 | 183900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 18 | 20230918 | 183800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 19 | 20230918 | 183700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 20 | 20230918 | 183600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 21 | 20230918 | 183500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 22 | 20230918 | 183400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 23 | 20230918 | 183300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 24 | 20230918 | 183200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 25 | 20230918 | 183100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 26 | 20230918 | 183000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 27 | 20230918 | 182900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 28 | 20230918 | 182800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 29 | 20230918 | 182700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 30 | 20230918 | 182600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 31 | 20230918 | 182500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 32 | 20230918 | 182400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 33 | 20230918 | 182300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 34 | 20230918 | 182200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 35 | 20230918 | 182100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 36 | 20230918 | 182000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 37 | 20230918 | 181900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 38 | 20230918 | 181800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 39 | 20230918 | 181700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 40 | 20230918 | 181600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 41 | 20230918 | 181500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 42 | 20230918 | 181400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 43 | 20230918 | 181300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 44 | 20230918 | 181200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 45 | 20230918 | 181100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 46 | 20230918 | 181000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 47 | 20230918 | 180900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 48 | 20230918 | 180800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 49 | 20230918 | 180700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 50 | 20230918 | 180600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 51 | 20230918 | 180500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 52 | 20230918 | 180400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 53 | 20230918 | 180300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 54 | 20230918 | 180200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 55 | 20230918 | 180100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 56 | 20230918 | 180000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 57 | 20230918 | 175900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 58 | 20230918 | 175800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 59 | 20230918 | 175700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 60 | 20230918 | 175600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 61 | 20230918 | 175500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 62 | 20230918 | 175400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 63 | 20230918 | 175300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 64 | 20230918 | 175200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 65 | 20230918 | 175100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 66 | 20230918 | 175000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 67 | 20230918 | 174900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 68 | 20230918 | 174800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 69 | 20230918 | 174700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 70 | 20230918 | 174600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 71 | 20230918 | 174500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 72 | 20230918 | 174400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 73 | 20230918 | 174300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 74 | 20230918 | 174200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 75 | 20230918 | 174100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 76 | 20230918 | 174000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 77 | 20230918 | 173900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 78 | 20230918 | 173800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 79 | 20230918 | 173700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 80 | 20230918 | 173600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 81 | 20230918 | 173500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 82 | 20230918 | 173400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 83 | 20230918 | 173300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 84 | 20230918 | 173200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 85 | 20230918 | 173100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 86 | 20230918 | 173000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 87 | 20230918 | 172900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 88 | 20230918 | 172800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 89 | 20230918 | 172700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 90 | 20230918 | 172600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 91 | 20230918 | 172500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 92 | 20230918 | 172400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 93 | 20230918 | 172300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 94 | 20230918 | 172200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 95 | 20230918 | 172100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 96 | 20230918 | 172000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 97 | 20230918 | 171900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 98 | 20230918 | 171800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 99 | 20230918 | 171700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 100 | 20230918 | 171600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 101 | 20230918 | 171500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 102 | 20230918 | 171400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 103 | 20230918 | 171300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 104 | 20230918 | 171200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 105 | 20230918 | 171100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 106 | 20230918 | 171000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 107 | 20230918 | 170900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 108 | 20230918 | 170800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 109 | 20230918 | 170700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 110 | 20230918 | 170600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 111 | 20230918 | 170500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 112 | 20230918 | 170400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 113 | 20230918 | 170300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 114 | 20230918 | 170200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 115 | 20230918 | 170100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 116 | 20230918 | 170000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 117 | 20230918 | 165900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 118 | 20230918 | 165800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 119 | 20230918 | 165700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 120 | 20230918 | 165600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 121 | 20230918 | 165500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 122 | 20230918 | 165400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 123 | 20230918 | 165300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 124 | 20230918 | 165200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 125 | 20230918 | 165100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 126 | 20230918 | 165000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 127 | 20230918 | 164900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 128 | 20230918 | 164800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 129 | 20230918 | 164700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 130 | 20230918 | 164600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 131 | 20230918 | 164500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 132 | 20230918 | 164400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 133 | 20230918 | 164300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 134 | 20230918 | 164200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 135 | 20230918 | 164100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 136 | 20230918 | 164000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 137 | 20230918 | 163900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 138 | 20230918 | 163800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 139 | 20230918 | 163700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 140 | 20230918 | 163600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 141 | 20230918 | 163500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 142 | 20230918 | 163400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 143 | 20230918 | 163300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 144 | 20230918 | 163200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 145 | 20230918 | 163100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 146 | 20230918 | 163000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 147 | 20230918 | 162900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 148 | 20230918 | 162800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 149 | 20230918 | 162700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 150 | 20230918 | 162600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 151 | 20230918 | 162500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 152 | 20230918 | 162400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 153 | 20230918 | 162300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 154 | 20230918 | 162200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 155 | 20230918 | 162100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 156 | 20230918 | 162000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 157 | 20230918 | 161900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 158 | 20230918 | 161800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 159 | 20230918 | 161700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 160 | 20230918 | 161600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 161 | 20230918 | 161500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 162 | 20230918 | 161400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 163 | 20230918 | 161300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 164 | 20230918 | 161200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 165 | 20230918 | 161100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 166 | 20230918 | 161000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 167 | 20230918 | 160900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 168 | 20230918 | 160800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 169 | 20230918 | 160700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 170 | 20230918 | 160600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 171 | 20230918 | 160500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 172 | 20230918 | 160400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 173 | 20230918 | 160300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 174 | 20230918 | 160200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 175 | 20230918 | 160100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 176 | 20230918 | 160000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 177 | 20230918 | 155900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 178 | 20230918 | 155800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 179 | 20230918 | 155700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 180 | 20230918 | 155600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 181 | 20230918 | 155500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 182 | 20230918 | 155400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 183 | 20230918 | 155300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 184 | 20230918 | 155200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 185 | 20230918 | 155100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 186 | 20230918 | 155000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 187 | 20230918 | 154900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 188 | 20230918 | 154800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 189 | 20230918 | 154700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 190 | 20230918 | 154600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 191 | 20230918 | 154500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 192 | 20230918 | 154400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 193 | 20230918 | 154300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 194 | 20230918 | 154200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 195 | 20230918 | 154100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 196 | 20230918 | 154000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 197 | 20230918 | 153900 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 198 | 20230918 | 153800 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 199 | 20230918 | 153700 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 200 | 20230918 | 153600 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 201 | 20230918 | 153500 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 202 | 20230918 | 153400 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 203 | 20230918 | 153300 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 204 | 20230918 | 153200 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 205 | 20230918 | 153100 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 0 |
| 206 | 20230918 | 153000 | 3025682310 | 15730 | 15730 | 15730 | 15730 | 1115 |
| 207 | 20230918 | 152900 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 208 | 20230918 | 152800 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 209 | 20230918 | 152700 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 210 | 20230918 | 152600 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 211 | 20230918 | 152500 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 212 | 20230918 | 152400 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 213 | 20230918 | 152300 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 214 | 20230918 | 152200 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 215 | 20230918 | 152100 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 216 | 20230918 | 152000 | 3008143360 | 15730 | 15730 | 15730 | 15730 | 0 |
| 217 | 20230918 | 151900 | 3008143360 | 15730 | 15730 | 15730 | 15720 | 553 |
| 218 | 20230918 | 151800 | 2999445120 | 15720 | 15710 | 15730 | 15710 | 159 |
| 219 | 20230918 | 151700 | 2996945290 | 15710 | 15720 | 15720 | 15710 | 350 |
| 220 | 20230918 | 151600 | 2991443320 | 15720 | 15720 | 15730 | 15710 | 784 |
| 221 | 20230918 | 151500 | 2979119420 | 15720 | 15720 | 15730 | 15720 | 176 |
| 222 | 20230918 | 151400 | 2976351700 | 15720 | 15720 | 15720 | 15710 | 550 |
| 223 | 20230918 | 151300 | 2967705880 | 15720 | 15700 | 15720 | 15700 | 332 |
| 224 | 20230918 | 151200 | 2962490360 | 15690 | 15700 | 15700 | 15690 | 584 |
| 225 | 20230918 | 151100 | 2953321920 | 15700 | 15680 | 15700 | 15680 | 188 |
| 226 | 20230918 | 151000 | 2950371620 | 15670 | 15670 | 15690 | 15670 | 249 |
| 227 | 20230918 | 150900 | 2946466720 | 15660 | 15690 | 15690 | 15660 | 246 |
| 228 | 20230918 | 150800 | 2942607010 | 15690 | 15690 | 15690 | 15690 | 276 |
| 229 | 20230918 | 150700 | 2938276570 | 15690 | 15670 | 15690 | 15670 | 657 |
| 230 | 20230918 | 150600 | 2927979220 | 15690 | 15680 | 15690 | 15680 | 168 |
| 231 | 20230918 | 150500 | 2925343320 | 15690 | 15690 | 15690 | 15670 | 560 |
| 232 | 20230918 | 150400 | 2916556980 | 15690 | 15670 | 15690 | 15670 | 138 |
| 233 | 20230918 | 150300 | 2914391940 | 15690 | 15670 | 15690 | 15670 | 217 |
| 234 | 20230918 | 150200 | 2910987280 | 15660 | 15670 | 15690 | 15660 | 1361 |
| 235 | 20230918 | 150100 | 2889668190 | 15670 | 15670 | 15700 | 15670 | 296 |
| 236 | 20230918 | 150000 | 2885023430 | 15670 | 15700 | 15710 | 15670 | 521 |
| 237 | 20230918 | 145900 | 2876843600 | 15720 | 15700 | 15720 | 15700 | 215 |
| 238 | 20230918 | 145800 | 2873464250 | 15700 | 15690 | 15720 | 15690 | 239 |
| 239 | 20230918 | 145700 | 2869710550 | 15700 | 15690 | 15700 | 15670 | 245 |
| 240 | 20230918 | 145600 | 2865865900 | 15700 | 15700 | 15720 | 15690 | 2537 |
| 241 | 20230918 | 145500 | 2825996130 | 15700 | 15670 | 15710 | 15670 | 543 |
| 242 | 20230918 | 145400 | 2817470360 | 15690 | 15670 | 15690 | 15670 | 204 |
| 243 | 20230918 | 145300 | 2814271160 | 15690 | 15690 | 15690 | 15670 | 398 |
| 244 | 20230918 | 145200 | 2808027620 | 15690 | 15690 | 15690 | 15680 | 310 |
| 245 | 20230918 | 145100 | 2803163950 | 15680 | 15680 | 15690 | 15680 | 208 |
| 246 | 20230918 | 145000 | 2799901070 | 15680 | 15690 | 15710 | 15680 | 409 |
| 247 | 20230918 | 144900 | 2793479990 | 15690 | 15700 | 15710 | 15690 | 224 |
| 248 | 20230918 | 144800 | 2789962290 | 15680 | 15700 | 15710 | 15680 | 281 |
| 249 | 20230918 | 144700 | 2785549570 | 15690 | 15680 | 15700 | 15680 | 201 |
| 250 | 20230918 | 144600 | 2782395090 | 15690 | 15700 | 15710 | 15690 | 345 |
| 251 | 20230918 | 144500 | 2776978460 | 15680 | 15690 | 15700 | 15680 | 314 |
| 252 | 20230918 | 144400 | 2772051180 | 15690 | 15670 | 15710 | 15670 | 261 |
| 253 | 20230918 | 144300 | 2767957460 | 15670 | 15670 | 15680 | 15670 | 363 |
| 254 | 20230918 | 144200 | 2762267540 | 15670 | 15670 | 15680 | 15670 | 574 |
| 255 | 20230918 | 144100 | 2753270740 | 15670 | 15690 | 15690 | 15670 | 359 |
| 256 | 20230918 | 144000 | 2747641650 | 15700 | 15690 | 15700 | 15690 | 373 |
| 257 | 20230918 | 143900 | 2741786670 | 15690 | 15680 | 15690 | 15680 | 225 |
| 258 | 20230918 | 143800 | 2738257240 | 15680 | 15680 | 15690 | 15680 | 393 |
| 259 | 20230918 | 143700 | 2732092580 | 15680 | 15680 | 15690 | 15680 | 251 |
| 260 | 20230918 | 143600 | 2728156290 | 15680 | 15660 | 15690 | 15660 | 230 |
| 261 | 20230918 | 143500 | 2724550150 | 15680 | 15660 | 15680 | 15660 | 170 |
| 262 | 20230918 | 143400 | 2721885460 | 15660 | 15660 | 15670 | 15660 | 288 |
| 263 | 20230918 | 143300 | 2717372950 | 15670 | 15660 | 15670 | 15660 | 185 |
| 264 | 20230918 | 143200 | 2714474370 | 15660 | 15660 | 15670 | 15660 | 265 |
| 265 | 20230918 | 143100 | 2710322260 | 15660 | 15660 | 15670 | 15660 | 387 |
| 266 | 20230918 | 143000 | 2704259560 | 15660 | 15670 | 15680 | 15650 | 255 |
| 267 | 20230918 | 142900 | 2700262690 | 15670 | 15670 | 15670 | 15670 | 183 |
| 268 | 20230918 | 142800 | 2697395080 | 15670 | 15650 | 15670 | 15650 | 521 |
| 269 | 20230918 | 142700 | 2689234880 | 15650 | 15650 | 15660 | 15650 | 221 |
| 270 | 20230918 | 142600 | 2685776130 | 15650 | 15660 | 15660 | 15650 | 1153 |
| 271 | 20230918 | 142500 | 2667720740 | 15660 | 15670 | 15670 | 15660 | 1520 |
| 272 | 20230918 | 142400 | 2643903290 | 15670 | 15670 | 15680 | 15670 | 127 |
| 273 | 20230918 | 142300 | 2641913110 | 15670 | 15670 | 15670 | 15670 | 64 |
| 274 | 20230918 | 142200 | 2640910230 | 15670 | 15670 | 15670 | 15670 | 54 |
| 275 | 20230918 | 142100 | 2640064050 | 15670 | 15670 | 15680 | 15670 | 72 |
| 276 | 20230918 | 142000 | 2638935720 | 15670 | 15670 | 15670 | 15670 | 128 |
| 277 | 20230918 | 141900 | 2636929960 | 15680 | 15670 | 15680 | 15670 | 1167 |
| 278 | 20230918 | 141800 | 2618635050 | 15670 | 15670 | 15680 | 15670 | 70 |
| 279 | 20230918 | 141700 | 2617538060 | 15670 | 15670 | 15670 | 15670 | 98 |
| 280 | 20230918 | 141600 | 2616002400 | 15670 | 15670 | 15670 | 15670 | 84 |
| 281 | 20230918 | 141500 | 2614686120 | 15670 | 15670 | 15670 | 15670 | 217 |
| 282 | 20230918 | 141400 | 2611285730 | 15680 | 15680 | 15680 | 15670 | 1261 |
| 283 | 20230918 | 141300 | 2591513260 | 15680 | 15680 | 15680 | 15680 | 58 |
| 284 | 20230918 | 141200 | 2590603820 | 15680 | 15680 | 15680 | 15680 | 44 |
| 285 | 20230918 | 141100 | 2589913900 | 15680 | 15680 | 15690 | 15680 | 128 |
| 286 | 20230918 | 141000 | 2587906770 | 15680 | 15690 | 15690 | 15680 | 489 |
| 287 | 20230918 | 140900 | 2580235060 | 15690 | 15690 | 15690 | 15690 | 627 |
| 288 | 20230918 | 140800 | 2570397430 | 15690 | 15670 | 15690 | 15670 | 1301 |
| 289 | 20230918 | 140700 | 2549989020 | 15670 | 15670 | 15680 | 15670 | 164 |
| 290 | 20230918 | 140600 | 2547418510 | 15670 | 15670 | 15670 | 15670 | 195 |
| 291 | 20230918 | 140500 | 2544362860 | 15670 | 15680 | 15680 | 15670 | 84 |
| 292 | 20230918 | 140400 | 2543046490 | 15670 | 15670 | 15670 | 15670 | 116 |
| 293 | 20230918 | 140300 | 2541228770 | 15670 | 15670 | 15680 | 15670 | 97 |
| 294 | 20230918 | 140200 | 2539708750 | 15670 | 15670 | 15670 | 15670 | 63 |
| 295 | 20230918 | 140100 | 2538721540 | 15680 | 15670 | 15680 | 15670 | 127 |
| 296 | 20230918 | 140000 | 2536731350 | 15670 | 15680 | 15680 | 15670 | 1090 |
| 297 | 20230918 | 135900 | 2519640880 | 15690 | 15680 | 15690 | 15680 | 116 |
| 298 | 20230918 | 135800 | 2517821930 | 15680 | 15680 | 15690 | 15670 | 180 |
| 299 | 20230918 | 135700 | 2515000190 | 15670 | 15670 | 15670 | 15670 | 61 |
| 300 | 20230918 | 135600 | 2514044320 | 15670 | 15670 | 15680 | 15670 | 75 |
| 301 | 20230918 | 135500 | 2512868970 | 15670 | 15670 | 15680 | 15670 | 68 |
| 302 | 20230918 | 135400 | 2511803320 | 15670 | 15670 | 15680 | 15670 | 66 |
| 303 | 20230918 | 135300 | 2510768900 | 15680 | 15680 | 15680 | 15670 | 1581 |
| 304 | 20230918 | 135200 | 2485979070 | 15680 | 15680 | 15690 | 15680 | 80 |
| 305 | 20230918 | 135100 | 2484724480 | 15680 | 15690 | 15690 | 15680 | 1785 |
| 306 | 20230918 | 135000 | 2456726140 | 15690 | 15690 | 15700 | 15690 | 93 |
| 307 | 20230918 | 134900 | 2455266780 | 15690 | 15690 | 15690 | 15690 | 62 |
| 308 | 20230918 | 134800 | 2454294000 | 15690 | 15690 | 15700 | 15690 | 335 |
| 309 | 20230918 | 134700 | 2449037670 | 15690 | 15690 | 15690 | 15690 | 46 |
| 310 | 20230918 | 134600 | 2448315930 | 15700 | 15690 | 15700 | 15690 | 63 |
| 311 | 20230918 | 134500 | 2447327400 | 15690 | 15700 | 15700 | 15690 | 695 |
| 312 | 20230918 | 134400 | 2436422660 | 15690 | 15700 | 15700 | 15690 | 1070 |
| 313 | 20230918 | 134300 | 2419623770 | 15700 | 15700 | 15710 | 15700 | 67 |
| 314 | 20230918 | 134200 | 2418571820 | 15700 | 15700 | 15710 | 15700 | 80 |
| 315 | 20230918 | 134100 | 2417315730 | 15700 | 15710 | 15720 | 15700 | 1021 |
| 316 | 20230918 | 134000 | 2401276310 | 15710 | 15710 | 15710 | 15710 | 415 |
| 317 | 20230918 | 133900 | 2394756660 | 15710 | 15720 | 15720 | 15710 | 68 |
| 318 | 20230918 | 133800 | 2393688110 | 15710 | 15710 | 15710 | 15710 | 137 |
| 319 | 20230918 | 133700 | 2391535840 | 15710 | 15710 | 15720 | 15710 | 35 |
| 320 | 20230918 | 133600 | 2390985920 | 15710 | 15710 | 15710 | 15710 | 67 |
| 321 | 20230918 | 133500 | 2389933350 | 15710 | 15710 | 15720 | 15710 | 234 |
| 322 | 20230918 | 133400 | 2386257070 | 15710 | 15720 | 15720 | 15710 | 1053 |
| 323 | 20230918 | 133300 | 2369706010 | 15720 | 15730 | 15730 | 15720 | 1850 |
| 324 | 20230918 | 133200 | 2340608650 | 15730 | 15730 | 15740 | 15730 | 127 |
| 325 | 20230918 | 133100 | 2338610850 | 15730 | 15730 | 15740 | 15730 | 121 |
| 326 | 20230918 | 133000 | 2336707470 | 15730 | 15750 | 15750 | 15730 | 1128 |
| 327 | 20230918 | 132900 | 2318958190 | 15740 | 15740 | 15750 | 15740 | 48 |
| 328 | 20230918 | 132800 | 2318202580 | 15740 | 15750 | 15750 | 15740 | 2890 |
| 329 | 20230918 | 132700 | 2272695280 | 15750 | 15750 | 15750 | 15750 | 161 |
| 330 | 20230918 | 132600 | 2270159530 | 15750 | 15760 | 15760 | 15750 | 136 |
| 331 | 20230918 | 132500 | 2268016410 | 15750 | 15750 | 15750 | 15750 | 92 |
| 332 | 20230918 | 132400 | 2266567410 | 15750 | 15750 | 15760 | 15750 | 83 |
| 333 | 20230918 | 132300 | 2265260100 | 15750 | 15760 | 15760 | 15750 | 521 |
| 334 | 20230918 | 132200 | 2257049360 | 15760 | 15750 | 15760 | 15750 | 98 |
| 335 | 20230918 | 132100 | 2255505690 | 15750 | 15750 | 15750 | 15750 | 39 |
| 336 | 20230918 | 132000 | 2254891440 | 15750 | 15760 | 15760 | 15740 | 447 |
| 337 | 20230918 | 131900 | 2247851170 | 15750 | 15760 | 15760 | 15740 | 93 |
| 338 | 20230918 | 131800 | 2246386370 | 15760 | 15760 | 15760 | 15750 | 1763 |
| 339 | 20230918 | 131700 | 2218611190 | 15770 | 15760 | 15770 | 15760 | 745 |
| 340 | 20230918 | 131600 | 2206863290 | 15770 | 15750 | 15770 | 15750 | 32 |
| 341 | 20230918 | 131500 | 2206359010 | 15750 | 15800 | 15800 | 15750 | 2783 |
| 342 | 20230918 | 131400 | 2162450080 | 15800 | 15800 | 15800 | 15790 | 587 |
| 343 | 20230918 | 131300 | 2153176380 | 15800 | 15800 | 15800 | 15790 | 231 |
| 344 | 20230918 | 131200 | 2149526790 | 15790 | 15800 | 15800 | 15790 | 407 |
| 345 | 20230918 | 131100 | 2143097800 | 15800 | 15800 | 15800 | 15790 | 220 |
| 346 | 20230918 | 131000 | 2139621970 | 15790 | 15790 | 15800 | 15790 | 250 |
| 347 | 20230918 | 130900 | 2135672020 | 15800 | 15800 | 15800 | 15790 | 328 |
| 348 | 20230918 | 130800 | 2130491320 | 15800 | 15790 | 15800 | 15790 | 469 |
| 349 | 20230918 | 130700 | 2123085710 | 15790 | 15780 | 15790 | 15770 | 586 |
| 350 | 20230918 | 130600 | 2113838510 | 15780 | 15770 | 15780 | 15770 | 71 |
| 351 | 20230918 | 130500 | 2112718750 | 15780 | 15770 | 15780 | 15770 | 57 |
| 352 | 20230918 | 130400 | 2111819810 | 15770 | 15780 | 15780 | 15770 | 40 |
| 353 | 20230918 | 130300 | 2111188640 | 15780 | 15770 | 15780 | 15770 | 46 |
| 354 | 20230918 | 130200 | 2110462770 | 15770 | 15770 | 15770 | 15770 | 237 |
| 355 | 20230918 | 130100 | 2106725280 | 15790 | 15770 | 15790 | 15770 | 380 |
| 356 | 20230918 | 130000 | 2100732520 | 15770 | 15790 | 15790 | 15770 | 2062 |
| 357 | 20230918 | 125900 | 2068194780 | 15780 | 15790 | 15790 | 15780 | 93 |
| 358 | 20230918 | 125800 | 2066727170 | 15780 | 15790 | 15790 | 15780 | 6 |
| 359 | 20230918 | 125700 | 2066632440 | 15790 | 15780 | 15790 | 15780 | 64 |
| 360 | 20230918 | 125600 | 2065621890 | 15790 | 15780 | 15790 | 15780 | 176 |
| 361 | 20230918 | 125500 | 2062844420 | 15790 | 15790 | 15790 | 15790 | 30 |
| 362 | 20230918 | 125400 | 2062370720 | 15790 | 15780 | 15790 | 15780 | 266 |
| 363 | 20230918 | 125300 | 2058171140 | 15790 | 15800 | 15800 | 15790 | 235 |
| 364 | 20230918 | 125200 | 2054460460 | 15790 | 15790 | 15790 | 15790 | 388 |
| 365 | 20230918 | 125100 | 2048333940 | 15790 | 15790 | 15790 | 15790 | 174 |
| 366 | 20230918 | 125000 | 2045586480 | 15790 | 15790 | 15790 | 15780 | 408 |
| 367 | 20230918 | 124900 | 2039144170 | 15790 | 15790 | 15790 | 15780 | 474 |
| 368 | 20230918 | 124800 | 2031660280 | 15790 | 15790 | 15790 | 15790 | 197 |
| 369 | 20230918 | 124700 | 2028549650 | 15780 | 15780 | 15780 | 15780 | 237 |
| 370 | 20230918 | 124600 | 2024809790 | 15770 | 15780 | 15780 | 15770 | 176 |
| 371 | 20230918 | 124500 | 2022033070 | 15760 | 15760 | 15780 | 15760 | 2826 |
| 372 | 20230918 | 124400 | 1977480130 | 15750 | 15740 | 15760 | 15740 | 48 |
| 373 | 20230918 | 124300 | 1976724080 | 15760 | 15750 | 15760 | 15750 | 418 |
| 374 | 20230918 | 124200 | 1970140490 | 15750 | 15750 | 15750 | 15750 | 243 |
| 375 | 20230918 | 124100 | 1966313240 | 15750 | 15750 | 15750 | 15740 | 280 |
| 376 | 20230918 | 124000 | 1961903570 | 15740 | 15750 | 15750 | 15740 | 519 |
| 377 | 20230918 | 123900 | 1953729890 | 15760 | 15750 | 15760 | 15750 | 484 |
| 378 | 20230918 | 123800 | 1946106840 | 15750 | 15760 | 15760 | 15750 | 98 |
| 379 | 20230918 | 123700 | 1944563010 | 15760 | 15740 | 15760 | 15740 | 338 |
| 380 | 20230918 | 123600 | 1939239360 | 15740 | 15740 | 15750 | 15740 | 370 |
| 381 | 20230918 | 123500 | 1933414070 | 15740 | 15740 | 15750 | 15740 | 272 |
| 382 | 20230918 | 123400 | 1929130160 | 15740 | 15740 | 15750 | 15740 | 177 |
| 383 | 20230918 | 123300 | 1926342660 | 15740 | 15740 | 15750 | 15740 | 85 |
| 384 | 20230918 | 123200 | 1925004690 | 15740 | 15740 | 15750 | 15730 | 706 |
| 385 | 20230918 | 123100 | 1913896020 | 15740 | 15740 | 15740 | 15740 | 100 |
| 386 | 20230918 | 123000 | 1912322020 | 15750 | 15750 | 15750 | 15730 | 95 |
| 387 | 20230918 | 122900 | 1910826780 | 15730 | 15740 | 15750 | 15730 | 745 |
| 388 | 20230918 | 122800 | 1899098640 | 15740 | 15740 | 15740 | 15740 | 170 |
| 389 | 20230918 | 122700 | 1896422840 | 15720 | 15730 | 15740 | 15720 | 418 |
| 390 | 20230918 | 122600 | 1889847720 | 15730 | 15750 | 15750 | 15730 | 1313 |
| 391 | 20230918 | 122500 | 1869178310 | 15750 | 15740 | 15750 | 15740 | 877 |
| 392 | 20230918 | 122400 | 1855372340 | 15740 | 15730 | 15740 | 15730 | 26 |
| 393 | 20230918 | 122300 | 1854963200 | 15720 | 15750 | 15750 | 15720 | 39 |
| 394 | 20230918 | 122200 | 1854348980 | 15750 | 15740 | 15750 | 15730 | 1779 |
| 395 | 20230918 | 122100 | 1826352260 | 15750 | 15760 | 15760 | 15750 | 240 |
| 396 | 20230918 | 122000 | 1822572170 | 15760 | 15760 | 15760 | 15750 | 300 |
| 397 | 20230918 | 121900 | 1817844190 | 15770 | 15770 | 15770 | 15770 | 3 |
| 398 | 20230918 | 121800 | 1817796880 | 15770 | 15770 | 15770 | 15770 | 327 |
| 399 | 20230918 | 121700 | 1812640090 | 15770 | 15770 | 15770 | 15760 | 123 |
| 400 | 20230918 | 121600 | 1810701470 | 15760 | 15760 | 15760 | 15760 | 100 |
| 401 | 20230918 | 121500 | 1809125470 | 15780 | 15790 | 15790 | 15780 | 194 |
| 402 | 20230918 | 121400 | 1806064070 | 15780 | 15770 | 15790 | 15770 | 1068 |
| 403 | 20230918 | 121300 | 1789206340 | 15770 | 15770 | 15790 | 15770 | 467 |
| 404 | 20230918 | 121200 | 1781841630 | 15780 | 15780 | 15780 | 15780 | 267 |
| 405 | 20230918 | 121100 | 1777628370 | 15770 | 15770 | 15780 | 15760 | 122 |
| 406 | 20230918 | 121000 | 1775704490 | 15770 | 15770 | 15780 | 15750 | 1586 |
| 407 | 20230918 | 120900 | 1750706180 | 15770 | 15780 | 15790 | 15750 | 954 |
| 408 | 20230918 | 120800 | 1735655080 | 15790 | 15780 | 15790 | 15780 | 433 |
| 409 | 20230918 | 120700 | 1728818510 | 15790 | 15780 | 15790 | 15780 | 314 |
| 410 | 20230918 | 120600 | 1723861130 | 15790 | 15780 | 15790 | 15780 | 293 |
| 411 | 20230918 | 120500 | 1719236220 | 15780 | 15790 | 15790 | 15780 | 350 |
| 412 | 20230918 | 120400 | 1713709790 | 15790 | 15800 | 15800 | 15780 | 543 |
| 413 | 20230918 | 120300 | 1705136340 | 15790 | 15790 | 15800 | 15790 | 583 |
| 414 | 20230918 | 120200 | 1695928510 | 15800 | 15800 | 15800 | 15790 | 738 |
| 415 | 20230918 | 120100 | 1684272980 | 15790 | 15790 | 15790 | 15780 | 502 |
| 416 | 20230918 | 120000 | 1676346960 | 15790 | 15760 | 15790 | 15750 | 3511 |
| 417 | 20230918 | 115900 | 1620951730 | 15760 | 15760 | 15760 | 15760 | 165 |
| 418 | 20230918 | 115800 | 1618351330 | 15750 | 15760 | 15760 | 15750 | 248 |
| 419 | 20230918 | 115700 | 1614443220 | 15750 | 15740 | 15750 | 15740 | 681 |
| 420 | 20230918 | 115600 | 1603717480 | 15750 | 15730 | 15750 | 15730 | 1292 |
| 421 | 20230918 | 115500 | 1583373820 | 15730 | 15740 | 15750 | 15730 | 496 |
| 422 | 20230918 | 115400 | 1575567700 | 15750 | 15750 | 15760 | 15750 | 1219 |
| 423 | 20230918 | 115300 | 1556368390 | 15750 | 15760 | 15760 | 15750 | 450 |
| 424 | 20230918 | 115200 | 1549277400 | 15760 | 15760 | 15770 | 15760 | 169 |
| 425 | 20230918 | 115100 | 1546613890 | 15760 | 15740 | 15760 | 15740 | 2898 |
| 426 | 20230918 | 115000 | 1500950050 | 15750 | 15740 | 15750 | 15740 | 333 |
| 427 | 20230918 | 114900 | 1495707400 | 15750 | 15750 | 15750 | 15740 | 326 |
| 428 | 20230918 | 114800 | 1490574410 | 15750 | 15750 | 15760 | 15750 | 1021 |
| 429 | 20230918 | 114700 | 1474491360 | 15750 | 15760 | 15760 | 15750 | 7 |
| 430 | 20230918 | 114600 | 1474381060 | 15740 | 15740 | 15760 | 15740 | 1038 |
| 431 | 20230918 | 114500 | 1458028380 | 15740 | 15740 | 15750 | 15740 | 275 |
| 432 | 20230918 | 114400 | 1453699720 | 15740 | 15740 | 15740 | 15740 | 202 |
| 433 | 20230918 | 114300 | 1450520240 | 15730 | 15740 | 15750 | 15730 | 807 |
| 434 | 20230918 | 114200 | 1437819450 | 15740 | 15740 | 15740 | 15740 | 238 |
| 435 | 20230918 | 114100 | 1434073330 | 15740 | 15740 | 15740 | 15730 | 365 |
| 436 | 20230918 | 114000 | 1428330290 | 15730 | 15730 | 15730 | 15730 | 468 |
| 437 | 20230918 | 113900 | 1420968650 | 15740 | 15740 | 15740 | 15740 | 150 |
| 438 | 20230918 | 113800 | 1418607650 | 15730 | 15720 | 15730 | 15720 | 602 |
| 439 | 20230918 | 113700 | 1409139760 | 15730 | 15720 | 15730 | 15720 | 107 |
| 440 | 20230918 | 113600 | 1407457650 | 15730 | 15720 | 15730 | 15710 | 24 |
| 441 | 20230918 | 113500 | 1407080360 | 15730 | 15710 | 15730 | 15710 | 759 |
| 442 | 20230918 | 113400 | 1395149200 | 15710 | 15710 | 15710 | 15710 | 42 |
| 443 | 20230918 | 113300 | 1394489380 | 15710 | 15710 | 15710 | 15700 | 919 |
| 444 | 20230918 | 113200 | 1380058340 | 15720 | 15700 | 15720 | 15700 | 348 |
| 445 | 20230918 | 113100 | 1374592590 | 15690 | 15700 | 15700 | 15690 | 80 |
| 446 | 20230918 | 113000 | 1373337160 | 15700 | 15700 | 15700 | 15670 | 264 |
| 447 | 20230918 | 112900 | 1369192390 | 15670 | 15670 | 15690 | 15660 | 3658 |
| 448 | 20230918 | 112800 | 1311848780 | 15670 | 15650 | 15670 | 15650 | 1623 |
| 449 | 20230918 | 112700 | 1286431490 | 15650 | 15650 | 15650 | 15650 | 11 |
| 450 | 20230918 | 112600 | 1286259340 | 15650 | 15660 | 15660 | 15650 | 438 |
| 451 | 20230918 | 112500 | 1279404580 | 15660 | 15660 | 15660 | 15660 | 9 |
| 452 | 20230918 | 112400 | 1279263640 | 15670 | 15660 | 15670 | 15660 | 17 |
| 453 | 20230918 | 112300 | 1278997360 | 15660 | 15650 | 15660 | 15650 | 555 |
| 454 | 20230918 | 112200 | 1270308380 | 15660 | 15660 | 15670 | 15660 | 530 |
| 455 | 20230918 | 112100 | 1262006470 | 15670 | 15680 | 15690 | 15670 | 1986 |
| 456 | 20230918 | 112000 | 1230877450 | 15680 | 15680 | 15680 | 15670 | 177 |
| 457 | 20230918 | 111900 | 1228102100 | 15680 | 15680 | 15680 | 15680 | 27 |
| 458 | 20230918 | 111800 | 1227678740 | 15680 | 15680 | 15690 | 15680 | 63 |
| 459 | 20230918 | 111700 | 1226690890 | 15680 | 15680 | 15690 | 15680 | 916 |
| 460 | 20230918 | 111600 | 1212327960 | 15690 | 15710 | 15720 | 15690 | 2094 |
| 461 | 20230918 | 111500 | 1179444430 | 15710 | 15720 | 15720 | 15710 | 153 |
| 462 | 20230918 | 111400 | 1177040270 | 15720 | 15740 | 15740 | 15710 | 311 |
| 463 | 20230918 | 111300 | 1172151590 | 15740 | 15710 | 15750 | 15710 | 2520 |
| 464 | 20230918 | 111200 | 1132512850 | 15700 | 15670 | 15710 | 15670 | 1556 |
| 465 | 20230918 | 111100 | 1108090770 | 15670 | 15660 | 15690 | 15660 | 3606 |
| 466 | 20230918 | 111000 | 1051573210 | 15660 | 15570 | 15660 | 15570 | 7875 |
| 467 | 20230918 | 110900 | 928670280 | 15580 | 15580 | 15580 | 15570 | 396 |
| 468 | 20230918 | 110800 | 922504400 | 15580 | 15570 | 15580 | 15570 | 372 |
| 469 | 20230918 | 110700 | 916709600 | 15570 | 15560 | 15570 | 15560 | 353 |
| 470 | 20230918 | 110600 | 911214380 | 15560 | 15570 | 15570 | 15560 | 10 |
| 471 | 20230918 | 110500 | 911058690 | 15560 | 15550 | 15560 | 15550 | 318 |
| 472 | 20230918 | 110400 | 906110930 | 15540 | 15560 | 15560 | 15540 | 845 |
| 473 | 20230918 | 110300 | 892971970 | 15550 | 15540 | 15550 | 15540 | 209 |
| 474 | 20230918 | 110200 | 889722330 | 15540 | 15530 | 15540 | 15530 | 334 |
| 475 | 20230918 | 110100 | 884532340 | 15540 | 15500 | 15540 | 15500 | 488 |
| 476 | 20230918 | 110000 | 876954960 | 15510 | 15510 | 15510 | 15510 | 100 |
| 477 | 20230918 | 105900 | 875403960 | 15500 | 15500 | 15510 | 15490 | 78 |
| 478 | 20230918 | 105800 | 874194980 | 15500 | 15500 | 15500 | 15500 | 328 |
| 479 | 20230918 | 105700 | 869110980 | 15490 | 15490 | 15490 | 15490 | 21 |
| 480 | 20230918 | 105600 | 868785690 | 15480 | 15490 | 15500 | 15480 | 14 |
| 481 | 20230918 | 105500 | 868568770 | 15490 | 15470 | 15510 | 15470 | 330 |
| 482 | 20230918 | 105400 | 863460170 | 15470 | 15480 | 15480 | 15470 | 22 |
| 483 | 20230918 | 105300 | 863119640 | 15470 | 15470 | 15480 | 15470 | 14 |
| 484 | 20230918 | 105200 | 862902970 | 15470 | 15470 | 15470 | 15470 | 338 |
| 485 | 20230918 | 105100 | 857674110 | 15480 | 15470 | 15480 | 15470 | 340 |
| 486 | 20230918 | 105000 | 852410950 | 15480 | 15480 | 15490 | 15470 | 334 |
| 487 | 20230918 | 104900 | 847242050 | 15480 | 15500 | 15500 | 15480 | 1161 |
| 488 | 20230918 | 104800 | 829260330 | 15500 | 15500 | 15510 | 15500 | 134 |
| 489 | 20230918 | 104700 | 827183230 | 15510 | 15510 | 15510 | 15500 | 236 |
| 490 | 20230918 | 104600 | 823522890 | 15500 | 15470 | 15500 | 15470 | 357 |
| 491 | 20230918 | 104500 | 817995910 | 15470 | 15480 | 15480 | 15470 | 554 |
| 492 | 20230918 | 104400 | 809421340 | 15470 | 15490 | 15490 | 15470 | 268 |
| 493 | 20230918 | 104300 | 805274840 | 15490 | 15480 | 15490 | 15460 | 517 |
| 494 | 20230918 | 104200 | 797274330 | 15460 | 15460 | 15480 | 15440 | 84 |
| 495 | 20230918 | 104100 | 795975650 | 15440 | 15430 | 15470 | 15430 | 620 |
| 496 | 20230918 | 104000 | 786402180 | 15430 | 15400 | 15430 | 15400 | 161 |
| 497 | 20230918 | 103900 | 783918620 | 15430 | 15370 | 15430 | 15370 | 431 |
| 498 | 20230918 | 103800 | 777284320 | 15370 | 15370 | 15370 | 15360 | 603 |
| 499 | 20230918 | 103700 | 768016250 | 15360 | 15360 | 15370 | 15360 | 64 |
| 500 | 20230918 | 103600 | 767032620 | 15360 | 15360 | 15370 | 15360 | 343 |
| 501 | 20230918 | 103500 | 761761690 | 15360 | 15360 | 15370 | 15360 | 21 |
| 502 | 20230918 | 103400 | 761438960 | 15350 | 15360 | 15370 | 15350 | 484 |
| 503 | 20230918 | 103300 | 754004650 | 15360 | 15350 | 15360 | 15350 | 70 |
| 504 | 20230918 | 103200 | 752930060 | 15350 | 15350 | 15350 | 15350 | 79 |
| 505 | 20230918 | 103100 | 751717410 | 15340 | 15360 | 15360 | 15340 | 919 |
| 506 | 20230918 | 103000 | 737611650 | 15340 | 15360 | 15360 | 15310 | 10944 |
| 507 | 20230918 | 102900 | 569811630 | 15360 | 15360 | 15360 | 15360 | 4 |
| 508 | 20230918 | 102800 | 569750190 | 15370 | 15360 | 15370 | 15360 | 624 |
| 509 | 20230918 | 102700 | 560165360 | 15360 | 15370 | 15370 | 15360 | 112 |
| 510 | 20230918 | 102600 | 558443940 | 15370 | 15380 | 15390 | 15370 | 1085 |
| 511 | 20230918 | 102500 | 541760030 | 15390 | 15380 | 15390 | 15380 | 395 |
| 512 | 20230918 | 102400 | 535681000 | 15390 | 15390 | 15390 | 15380 | 28 |
| 513 | 20230918 | 102300 | 535250100 | 15380 | 15380 | 15380 | 15380 | 60 |
| 514 | 20230918 | 102200 | 534327300 | 15380 | 15380 | 15390 | 15380 | 24 |
| 515 | 20230918 | 102100 | 533957980 | 15380 | 15380 | 15380 | 15380 | 2 |
| 516 | 20230918 | 102000 | 533927220 | 15390 | 15380 | 15390 | 15380 | 90 |
| 517 | 20230918 | 101900 | 532542740 | 15380 | 15380 | 15380 | 15380 | 7 |
| 518 | 20230918 | 101800 | 532435080 | 15390 | 15380 | 15390 | 15380 | 111 |
| 519 | 20230918 | 101700 | 530726830 | 15390 | 15380 | 15390 | 15380 | 181 |
| 520 | 20230918 | 101600 | 527941820 | 15380 | 15380 | 15380 | 15380 | 4 |
| 521 | 20230918 | 101500 | 527880300 | 15380 | 15380 | 15380 | 15380 | 4 |
| 522 | 20230918 | 101400 | 527818780 | 15380 | 15380 | 15390 | 15380 | 29 |
| 523 | 20230918 | 101300 | 527372670 | 15380 | 15380 | 15380 | 15370 | 175 |
| 524 | 20230918 | 101200 | 524682320 | 15380 | 15400 | 15400 | 15380 | 12 |
| 525 | 20230918 | 101100 | 524497580 | 15400 | 15410 | 15430 | 15400 | 772 |
| 526 | 20230918 | 101000 | 512604920 | 15410 | 15410 | 15410 | 15410 | 2 |
| 527 | 20230918 | 100900 | 512574100 | 15410 | 15400 | 15410 | 15400 | 4 |
| 528 | 20230918 | 100800 | 512512480 | 15400 | 15380 | 15400 | 15370 | 379 |
| 529 | 20230918 | 100700 | 506683450 | 15370 | 15370 | 15370 | 15370 | 61 |
| 530 | 20230918 | 100600 | 505745880 | 15370 | 15370 | 15370 | 15360 | 511 |
| 531 | 20230918 | 100500 | 497892100 | 15370 | 15380 | 15380 | 15370 | 361 |
| 532 | 20230918 | 100400 | 492340180 | 15380 | 15390 | 15390 | 15380 | 224 |
| 533 | 20230918 | 100300 | 488894960 | 15390 | 15380 | 15390 | 15380 | 29 |
| 534 | 20230918 | 100200 | 488448680 | 15380 | 15390 | 15390 | 15380 | 25 |
| 535 | 20230918 | 100100 | 488063950 | 15380 | 15380 | 15390 | 15380 | 28 |
| 536 | 20230918 | 100000 | 487633220 | 15380 | 15380 | 15380 | 15370 | 1504 |
| 537 | 20230918 | 095900 | 464501720 | 15380 | 15370 | 15380 | 15370 | 111 |
| 538 | 20230918 | 095800 | 462794580 | 15370 | 15380 | 15380 | 15370 | 19 |
| 539 | 20230918 | 095700 | 462502450 | 15370 | 15370 | 15380 | 15370 | 88 |
| 540 | 20230918 | 095600 | 461149740 | 15370 | 15380 | 15380 | 15370 | 723 |
| 541 | 20230918 | 095500 | 450033000 | 15380 | 15380 | 15390 | 15380 | 45 |
| 542 | 20230918 | 095400 | 449340890 | 15370 | 15380 | 15400 | 15370 | 95 |
| 543 | 20230918 | 095300 | 447879610 | 15380 | 15400 | 15400 | 15370 | 240 |
| 544 | 20230918 | 095200 | 444185970 | 15390 | 15370 | 15400 | 15370 | 348 |
| 545 | 20230918 | 095100 | 438832600 | 15370 | 15400 | 15400 | 15370 | 118 |
| 546 | 20230918 | 095000 | 437018010 | 15380 | 15370 | 15380 | 15370 | 33 |
| 547 | 20230918 | 094900 | 436510700 | 15380 | 15400 | 15400 | 15380 | 444 |
| 548 | 20230918 | 094800 | 429676510 | 15400 | 15390 | 15400 | 15390 | 69 |
| 549 | 20230918 | 094700 | 428613930 | 15390 | 15380 | 15390 | 15380 | 110 |
| 550 | 20230918 | 094600 | 426921050 | 15380 | 15440 | 15440 | 15370 | 6138 |
| 551 | 20230918 | 094500 | 332480800 | 15430 | 15440 | 15440 | 15430 | 32 |
| 552 | 20230918 | 094400 | 331986770 | 15450 | 15450 | 15450 | 15450 | 33 |
| 553 | 20230918 | 094300 | 331476920 | 15450 | 15450 | 15450 | 15430 | 597 |
| 554 | 20230918 | 094200 | 322253640 | 15450 | 15430 | 15450 | 15420 | 237 |
| 555 | 20230918 | 094100 | 318595180 | 15440 | 15470 | 15470 | 15440 | 456 |
| 556 | 20230918 | 094000 | 311549190 | 15470 | 15470 | 15470 | 15470 | 2 |
| 557 | 20230918 | 093900 | 311518250 | 15470 | 15470 | 15480 | 15470 | 345 |
| 558 | 20230918 | 093800 | 306180910 | 15480 | 15470 | 15480 | 15470 | 82 |
| 559 | 20230918 | 093700 | 304912340 | 15470 | 15480 | 15510 | 15470 | 105 |
| 560 | 20230918 | 093600 | 303287210 | 15480 | 15480 | 15480 | 15480 | 6 |
| 561 | 20230918 | 093500 | 303194330 | 15480 | 15470 | 15480 | 15470 | 4 |
| 562 | 20230918 | 093400 | 303132430 | 15470 | 15470 | 15520 | 15470 | 10 |
| 563 | 20230918 | 093300 | 302977480 | 15470 | 15470 | 15470 | 15470 | 4 |
| 564 | 20230918 | 093200 | 302915600 | 15470 | 15450 | 15470 | 15430 | 800 |
| 565 | 20230918 | 093100 | 290553240 | 15430 | 15430 | 15440 | 15430 | 106 |
| 566 | 20230918 | 093000 | 288916650 | 15430 | 15440 | 15450 | 15430 | 41 |
| 567 | 20230918 | 092900 | 288283620 | 15440 | 15440 | 15440 | 15440 | 359 |
| 568 | 20230918 | 092800 | 282740660 | 15430 | 15420 | 15440 | 15420 | 104 |
| 569 | 20230918 | 092700 | 281134960 | 15410 | 15410 | 15410 | 15410 | 5 |
| 570 | 20230918 | 092600 | 281057910 | 15410 | 15410 | 15410 | 15410 | 6 |
| 571 | 20230918 | 092500 | 280965450 | 15400 | 15410 | 15410 | 15400 | 226 |
| 572 | 20230918 | 092400 | 277484550 | 15410 | 15410 | 15410 | 15410 | 4 |
| 573 | 20230918 | 092300 | 277422910 | 15400 | 15390 | 15400 | 15390 | 184 |
| 574 | 20230918 | 092200 | 274589330 | 15400 | 15390 | 15400 | 15390 | 1141 |
| 575 | 20230918 | 092100 | 257026900 | 15400 | 15380 | 15400 | 15380 | 1014 |
| 576 | 20230918 | 092000 | 241414880 | 15380 | 15380 | 15380 | 15380 | 94 |
| 577 | 20230918 | 091900 | 239969160 | 15380 | 15390 | 15390 | 15380 | 67 |
| 578 | 20230918 | 091800 | 238938360 | 15390 | 15440 | 15440 | 15390 | 1389 |
| 579 | 20230918 | 091700 | 217533170 | 15440 | 15460 | 15470 | 15440 | 178 |
| 580 | 20230918 | 091600 | 214782520 | 15470 | 15470 | 15470 | 15470 | 208 |
| 581 | 20230918 | 091500 | 211564760 | 15480 | 15500 | 15500 | 15480 | 962 |
| 582 | 20230918 | 091400 | 196662620 | 15500 | 15510 | 15510 | 15500 | 31 |
| 583 | 20230918 | 091300 | 196182100 | 15500 | 15500 | 15500 | 15500 | 24 |
| 584 | 20230918 | 091200 | 195810100 | 15500 | 15500 | 15500 | 15500 | 159 |
| 585 | 20230918 | 091100 | 193345600 | 15520 | 15610 | 15610 | 15520 | 1185 |
| 586 | 20230918 | 091000 | 174931470 | 15610 | 15570 | 15610 | 15550 | 1005 |
| 587 | 20230918 | 090900 | 159271420 | 15530 | 15520 | 15570 | 15520 | 581 |
| 588 | 20230918 | 090800 | 150236840 | 15530 | 15480 | 15530 | 15480 | 82 |
| 589 | 20230918 | 090700 | 148964700 | 15510 | 15470 | 15520 | 15470 | 1216 |
| 590 | 20230918 | 090600 | 130135720 | 15470 | 15470 | 15530 | 15460 | 1922 |
| 591 | 20230918 | 090500 | 100375530 | 15450 | 15440 | 15460 | 15440 | 191 |
| 592 | 20230918 | 090400 | 97425170 | 15440 | 15400 | 15440 | 15400 | 38 |
| 593 | 20230918 | 090300 | 96838890 | 15400 | 15400 | 15420 | 15380 | 570 |
| 594 | 20230918 | 090200 | 88058230 | 15390 | 15330 | 15390 | 15330 | 3232 |
| 595 | 20230918 | 090100 | 38495940 | 15340 | 15350 | 15350 | 15340 | 141 |
| 596 | 20230918 | 090000 | 36332590 | 15400 | 15340 | 15410 | 15340 | 2358 |