32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 3 | 20230913 | 185700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 4 | 20230913 | 185600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 5 | 20230913 | 185500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 6 | 20230913 | 185400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 7 | 20230913 | 185300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 8 | 20230913 | 185200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 9 | 20230913 | 185100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 10 | 20230913 | 185000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 11 | 20230913 | 184900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 12 | 20230913 | 184800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 13 | 20230913 | 184700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 14 | 20230913 | 184600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 15 | 20230913 | 184500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 16 | 20230913 | 184400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 17 | 20230913 | 184300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 18 | 20230913 | 184200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 19 | 20230913 | 184100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 20 | 20230913 | 184000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 21 | 20230913 | 183900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 22 | 20230913 | 183800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 23 | 20230913 | 183700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 24 | 20230913 | 183600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 25 | 20230913 | 183500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 26 | 20230913 | 183400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 27 | 20230913 | 183300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 28 | 20230913 | 183200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 29 | 20230913 | 183100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 30 | 20230913 | 183000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 31 | 20230913 | 182900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 32 | 20230913 | 182800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 33 | 20230913 | 182700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 34 | 20230913 | 182600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 35 | 20230913 | 182500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 36 | 20230913 | 182400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 37 | 20230913 | 182300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 38 | 20230913 | 182200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 39 | 20230913 | 182100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 40 | 20230913 | 182000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 41 | 20230913 | 181900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 42 | 20230913 | 181800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 43 | 20230913 | 181700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 44 | 20230913 | 181600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 45 | 20230913 | 181500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 46 | 20230913 | 181400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 47 | 20230913 | 181300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 48 | 20230913 | 181200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 49 | 20230913 | 181100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 50 | 20230913 | 181000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 51 | 20230913 | 180900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 52 | 20230913 | 180800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 53 | 20230913 | 180700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 54 | 20230913 | 180600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 55 | 20230913 | 180500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 56 | 20230913 | 180400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 57 | 20230913 | 180300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 58 | 20230913 | 180200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 59 | 20230913 | 180100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 60 | 20230913 | 180000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 61 | 20230913 | 175900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 62 | 20230913 | 175800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 63 | 20230913 | 175700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 64 | 20230913 | 175600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 65 | 20230913 | 175500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 66 | 20230913 | 175400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 67 | 20230913 | 175300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 68 | 20230913 | 175200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 69 | 20230913 | 175100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 70 | 20230913 | 175000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 71 | 20230913 | 174900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 72 | 20230913 | 174800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 73 | 20230913 | 174700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 74 | 20230913 | 174600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 75 | 20230913 | 174500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 76 | 20230913 | 174400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 77 | 20230913 | 174300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 78 | 20230913 | 174200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 79 | 20230913 | 174100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 80 | 20230913 | 174000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 81 | 20230913 | 173900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 82 | 20230913 | 173800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 83 | 20230913 | 173700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 84 | 20230913 | 173600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 85 | 20230913 | 173500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 86 | 20230913 | 173400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 87 | 20230913 | 173300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 88 | 20230913 | 173200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 89 | 20230913 | 173100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 90 | 20230913 | 173000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 91 | 20230913 | 172900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 92 | 20230913 | 172800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 93 | 20230913 | 172700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 94 | 20230913 | 172600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 95 | 20230913 | 172500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 96 | 20230913 | 172400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 97 | 20230913 | 172300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 98 | 20230913 | 172200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 99 | 20230913 | 172100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 100 | 20230913 | 172000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 101 | 20230913 | 171900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 102 | 20230913 | 171800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 103 | 20230913 | 171700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 104 | 20230913 | 171600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 105 | 20230913 | 171500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 106 | 20230913 | 171400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 107 | 20230913 | 171300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 108 | 20230913 | 171200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 109 | 20230913 | 171100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 110 | 20230913 | 171000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 111 | 20230913 | 170900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 112 | 20230913 | 170800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 113 | 20230913 | 170700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 114 | 20230913 | 170600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 115 | 20230913 | 170500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 116 | 20230913 | 170400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 117 | 20230913 | 170300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 118 | 20230913 | 170200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 119 | 20230913 | 170100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 120 | 20230913 | 170000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 121 | 20230913 | 165900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 122 | 20230913 | 165800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 123 | 20230913 | 165700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 124 | 20230913 | 165600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 125 | 20230913 | 165500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 126 | 20230913 | 165400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 127 | 20230913 | 165300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 128 | 20230913 | 165200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 129 | 20230913 | 165100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 130 | 20230913 | 165000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 131 | 20230913 | 164900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 132 | 20230913 | 164800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 133 | 20230913 | 164700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 134 | 20230913 | 164600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 135 | 20230913 | 164500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 136 | 20230913 | 164400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 137 | 20230913 | 164300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 138 | 20230913 | 164200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 139 | 20230913 | 164100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 140 | 20230913 | 164000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 141 | 20230913 | 163900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 142 | 20230913 | 163800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 143 | 20230913 | 163700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 144 | 20230913 | 163600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 145 | 20230913 | 163500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 146 | 20230913 | 163400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 147 | 20230913 | 163300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 148 | 20230913 | 163200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 149 | 20230913 | 163100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 150 | 20230913 | 163000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 151 | 20230913 | 162900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 152 | 20230913 | 162800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 153 | 20230913 | 162700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 154 | 20230913 | 162600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 155 | 20230913 | 162500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 156 | 20230913 | 162400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 157 | 20230913 | 162300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 158 | 20230913 | 162200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 159 | 20230913 | 162100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 160 | 20230913 | 162000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 161 | 20230913 | 161900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 162 | 20230913 | 161800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 163 | 20230913 | 161700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 164 | 20230913 | 161600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 165 | 20230913 | 161500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 166 | 20230913 | 161400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 167 | 20230913 | 161300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 168 | 20230913 | 161200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 169 | 20230913 | 161100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 170 | 20230913 | 161000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 171 | 20230913 | 160900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 172 | 20230913 | 160800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 173 | 20230913 | 160700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 174 | 20230913 | 160600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 175 | 20230913 | 160500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 176 | 20230913 | 160400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 177 | 20230913 | 160300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 178 | 20230913 | 160200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 179 | 20230913 | 160100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 180 | 20230913 | 160000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 181 | 20230913 | 155900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 182 | 20230913 | 155800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 183 | 20230913 | 155700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 184 | 20230913 | 155600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 185 | 20230913 | 155500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 186 | 20230913 | 155400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 187 | 20230913 | 155300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 188 | 20230913 | 155200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 189 | 20230913 | 155100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 190 | 20230913 | 155000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 191 | 20230913 | 154900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 192 | 20230913 | 154800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 193 | 20230913 | 154700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 194 | 20230913 | 154600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 195 | 20230913 | 154500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 196 | 20230913 | 154400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 197 | 20230913 | 154300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 198 | 20230913 | 154200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 199 | 20230913 | 154100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 200 | 20230913 | 154000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 201 | 20230913 | 153900 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 202 | 20230913 | 153800 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 203 | 20230913 | 153700 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 204 | 20230913 | 153600 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 205 | 20230913 | 153500 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 206 | 20230913 | 153400 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 207 | 20230913 | 153300 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 208 | 20230913 | 153200 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 209 | 20230913 | 153100 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 210 | 20230913 | 153000 | 1987336030 | 19450 | 19450 | 19450 | 19450 | 2027 |
| 211 | 20230913 | 152900 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 212 | 20230913 | 152800 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 213 | 20230913 | 152700 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 214 | 20230913 | 152600 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 215 | 20230913 | 152500 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 216 | 20230913 | 152400 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 217 | 20230913 | 152300 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 218 | 20230913 | 152200 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 219 | 20230913 | 152100 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 220 | 20230913 | 152000 | 1947910880 | 19450 | 19450 | 19450 | 19450 | 0 |
| 221 | 20230913 | 151900 | 1947910880 | 19450 | 19450 | 19460 | 19450 | 295 |
| 222 | 20230913 | 151800 | 1942173120 | 19450 | 19460 | 19470 | 19450 | 190 |
| 223 | 20230913 | 151700 | 1938475900 | 19460 | 19470 | 19470 | 19460 | 141 |
| 224 | 20230913 | 151600 | 1935730870 | 19470 | 19470 | 19470 | 19460 | 43 |
| 225 | 20230913 | 151500 | 1934893930 | 19470 | 19470 | 19470 | 19450 | 121 |
| 226 | 20230913 | 151400 | 1932539150 | 19470 | 19420 | 19470 | 19420 | 581 |
| 227 | 20230913 | 151300 | 1921246590 | 19410 | 19430 | 19430 | 19400 | 565 |
| 228 | 20230913 | 151200 | 1910280110 | 19430 | 19430 | 19430 | 19420 | 226 |
| 229 | 20230913 | 151100 | 1905890110 | 19430 | 19430 | 19430 | 19420 | 167 |
| 230 | 20230913 | 151000 | 1902646920 | 19430 | 19400 | 19430 | 19400 | 412 |
| 231 | 20230913 | 150900 | 1894646000 | 19420 | 19410 | 19420 | 19400 | 570 |
| 232 | 20230913 | 150800 | 1883583060 | 19410 | 19410 | 19420 | 19410 | 235 |
| 233 | 20230913 | 150700 | 1879020670 | 19420 | 19410 | 19420 | 19410 | 151 |
| 234 | 20230913 | 150600 | 1876088480 | 19420 | 19420 | 19430 | 19410 | 89 |
| 235 | 20230913 | 150500 | 1874360620 | 19420 | 19440 | 19440 | 19410 | 244 |
| 236 | 20230913 | 150400 | 1869621050 | 19450 | 19450 | 19450 | 19440 | 165 |
| 237 | 20230913 | 150300 | 1866412030 | 19450 | 19450 | 19450 | 19440 | 17 |
| 238 | 20230913 | 150200 | 1866081480 | 19450 | 19450 | 19450 | 19440 | 106 |
| 239 | 20230913 | 150100 | 1864019790 | 19450 | 19440 | 19450 | 19440 | 52 |
| 240 | 20230913 | 150000 | 1863008620 | 19440 | 19440 | 19460 | 19440 | 283 |
| 241 | 20230913 | 145900 | 1857507060 | 19440 | 19430 | 19450 | 19430 | 895 |
| 242 | 20230913 | 145800 | 1840106810 | 19440 | 19430 | 19440 | 19430 | 101 |
| 243 | 20230913 | 145700 | 1838143990 | 19440 | 19430 | 19440 | 19430 | 195 |
| 244 | 20230913 | 145600 | 1834353940 | 19450 | 19440 | 19450 | 19430 | 252 |
| 245 | 20230913 | 145500 | 1829455100 | 19440 | 19440 | 19440 | 19430 | 28 |
| 246 | 20230913 | 145400 | 1828910790 | 19440 | 19420 | 19440 | 19410 | 847 |
| 247 | 20230913 | 145300 | 1812456350 | 19420 | 19440 | 19440 | 19420 | 65 |
| 248 | 20230913 | 145200 | 1811193710 | 19440 | 19440 | 19440 | 19430 | 154 |
| 249 | 20230913 | 145100 | 1808200280 | 19440 | 19440 | 19450 | 19430 | 263 |
| 250 | 20230913 | 145000 | 1803087020 | 19440 | 19440 | 19450 | 19440 | 117 |
| 251 | 20230913 | 144900 | 1800812470 | 19450 | 19420 | 19450 | 19410 | 784 |
| 252 | 20230913 | 144800 | 1785582130 | 19420 | 19420 | 19430 | 19410 | 167 |
| 253 | 20230913 | 144700 | 1782339380 | 19430 | 19420 | 19430 | 19410 | 80 |
| 254 | 20230913 | 144600 | 1780786110 | 19430 | 19440 | 19440 | 19420 | 142 |
| 255 | 20230913 | 144500 | 1778026780 | 19420 | 19440 | 19450 | 19420 | 186 |
| 256 | 20230913 | 144400 | 1774410940 | 19440 | 19440 | 19450 | 19440 | 137 |
| 257 | 20230913 | 144300 | 1771746620 | 19450 | 19430 | 19450 | 19430 | 212 |
| 258 | 20230913 | 144200 | 1767626920 | 19420 | 19420 | 19440 | 19410 | 274 |
| 259 | 20230913 | 144100 | 1762304420 | 19420 | 19410 | 19430 | 19410 | 1073 |
| 260 | 20230913 | 144000 | 1741469790 | 19410 | 19430 | 19440 | 19410 | 236 |
| 261 | 20230913 | 143900 | 1736885300 | 19430 | 19450 | 19450 | 19430 | 145 |
| 262 | 20230913 | 143800 | 1734067070 | 19450 | 19400 | 19460 | 19400 | 2082 |
| 263 | 20230913 | 143700 | 1693644470 | 19400 | 19410 | 19420 | 19400 | 236 |
| 264 | 20230913 | 143600 | 1689063740 | 19410 | 19420 | 19420 | 19410 | 261 |
| 265 | 20230913 | 143500 | 1683996200 | 19420 | 19430 | 19430 | 19420 | 153 |
| 266 | 20230913 | 143400 | 1681023910 | 19420 | 19430 | 19440 | 19420 | 47 |
| 267 | 20230913 | 143300 | 1680110790 | 19430 | 19430 | 19440 | 19430 | 181 |
| 268 | 20230913 | 143200 | 1676592730 | 19430 | 19440 | 19440 | 19430 | 34 |
| 269 | 20230913 | 143100 | 1675932090 | 19440 | 19430 | 19440 | 19420 | 519 |
| 270 | 20230913 | 143000 | 1665847850 | 19430 | 19450 | 19460 | 19430 | 360 |
| 271 | 20230913 | 142900 | 1658845460 | 19450 | 19460 | 19460 | 19450 | 111 |
| 272 | 20230913 | 142800 | 1656685460 | 19460 | 19460 | 19460 | 19450 | 107 |
| 273 | 20230913 | 142700 | 1654603290 | 19460 | 19460 | 19460 | 19450 | 150 |
| 274 | 20230913 | 142600 | 1651685120 | 19460 | 19470 | 19470 | 19450 | 144 |
| 275 | 20230913 | 142500 | 1648883090 | 19470 | 19460 | 19470 | 19460 | 321 |
| 276 | 20230913 | 142400 | 1642635400 | 19460 | 19470 | 19470 | 19460 | 39 |
| 277 | 20230913 | 142300 | 1641876150 | 19470 | 19470 | 19470 | 19460 | 103 |
| 278 | 20230913 | 142200 | 1639870750 | 19460 | 19450 | 19470 | 19450 | 122 |
| 279 | 20230913 | 142100 | 1637497060 | 19480 | 19450 | 19480 | 19450 | 307 |
| 280 | 20230913 | 142000 | 1631519020 | 19480 | 19450 | 19480 | 19440 | 487 |
| 281 | 20230913 | 141900 | 1622044410 | 19420 | 19430 | 19450 | 19420 | 598 |
| 282 | 20230913 | 141800 | 1610421420 | 19440 | 19440 | 19450 | 19440 | 202 |
| 283 | 20230913 | 141700 | 1606493360 | 19440 | 19450 | 19450 | 19440 | 105 |
| 284 | 20230913 | 141600 | 1604451150 | 19440 | 19440 | 19440 | 19440 | 184 |
| 285 | 20230913 | 141500 | 1600874190 | 19450 | 19440 | 19460 | 19440 | 161 |
| 286 | 20230913 | 141400 | 1597742270 | 19440 | 19450 | 19460 | 19440 | 177 |
| 287 | 20230913 | 141300 | 1594299500 | 19440 | 19440 | 19440 | 19440 | 58 |
| 288 | 20230913 | 141200 | 1593171980 | 19450 | 19440 | 19450 | 19440 | 217 |
| 289 | 20230913 | 141100 | 1588952200 | 19450 | 19450 | 19460 | 19450 | 32 |
| 290 | 20230913 | 141000 | 1588329720 | 19460 | 19460 | 19460 | 19450 | 171 |
| 291 | 20230913 | 140900 | 1585002650 | 19450 | 19440 | 19460 | 19440 | 771 |
| 292 | 20230913 | 140800 | 1570011680 | 19440 | 19430 | 19440 | 19430 | 58 |
| 293 | 20230913 | 140700 | 1568884310 | 19450 | 19450 | 19450 | 19440 | 489 |
| 294 | 20230913 | 140600 | 1559377380 | 19450 | 19460 | 19460 | 19450 | 29 |
| 295 | 20230913 | 140500 | 1558813310 | 19460 | 19470 | 19470 | 19450 | 175 |
| 296 | 20230913 | 140400 | 1555407860 | 19470 | 19470 | 19480 | 19470 | 228 |
| 297 | 20230913 | 140300 | 1550967700 | 19470 | 19480 | 19480 | 19470 | 7 |
| 298 | 20230913 | 140200 | 1550831390 | 19480 | 19460 | 19480 | 19460 | 711 |
| 299 | 20230913 | 140100 | 1536987640 | 19460 | 19460 | 19460 | 19460 | 59 |
| 300 | 20230913 | 140000 | 1535839500 | 19450 | 19450 | 19470 | 19450 | 46 |
| 301 | 20230913 | 135900 | 1534944000 | 19450 | 19440 | 19470 | 19440 | 17 |
| 302 | 20230913 | 135800 | 1534613180 | 19460 | 19440 | 19460 | 19420 | 348 |
| 303 | 20230913 | 135700 | 1527848700 | 19440 | 19450 | 19450 | 19420 | 1142 |
| 304 | 20230913 | 135600 | 1505660590 | 19460 | 19450 | 19460 | 19440 | 148 |
| 305 | 20230913 | 135500 | 1502781300 | 19450 | 19460 | 19470 | 19450 | 141 |
| 306 | 20230913 | 135400 | 1500037470 | 19460 | 19470 | 19470 | 19460 | 191 |
| 307 | 20230913 | 135300 | 1496319010 | 19480 | 19480 | 19480 | 19470 | 161 |
| 308 | 20230913 | 135200 | 1493183190 | 19470 | 19480 | 19480 | 19470 | 89 |
| 309 | 20230913 | 135100 | 1491450100 | 19480 | 19480 | 19490 | 19470 | 893 |
| 310 | 20230913 | 135000 | 1474060260 | 19480 | 19490 | 19500 | 19480 | 339 |
| 311 | 20230913 | 134900 | 1467452170 | 19490 | 19490 | 19490 | 19480 | 102 |
| 312 | 20230913 | 134800 | 1465464200 | 19490 | 19480 | 19500 | 19480 | 603 |
| 313 | 20230913 | 134700 | 1453710180 | 19480 | 19490 | 19490 | 19480 | 154 |
| 314 | 20230913 | 134600 | 1450709350 | 19500 | 19490 | 19500 | 19490 | 131 |
| 315 | 20230913 | 134500 | 1448155140 | 19490 | 19480 | 19490 | 19480 | 362 |
| 316 | 20230913 | 134400 | 1441099820 | 19470 | 19470 | 19500 | 19470 | 120 |
| 317 | 20230913 | 134300 | 1438762350 | 19480 | 19480 | 19490 | 19480 | 597 |
| 318 | 20230913 | 134200 | 1427131440 | 19480 | 19470 | 19490 | 19470 | 309 |
| 319 | 20230913 | 134100 | 1421113640 | 19470 | 19480 | 19480 | 19460 | 396 |
| 320 | 20230913 | 134000 | 1413404450 | 19480 | 19480 | 19490 | 19480 | 117 |
| 321 | 20230913 | 133900 | 1411124190 | 19480 | 19490 | 19500 | 19480 | 181 |
| 322 | 20230913 | 133800 | 1407598260 | 19490 | 19490 | 19500 | 19490 | 398 |
| 323 | 20230913 | 133700 | 1399840640 | 19490 | 19470 | 19490 | 19470 | 110 |
| 324 | 20230913 | 133600 | 1397697690 | 19480 | 19490 | 19490 | 19470 | 287 |
| 325 | 20230913 | 133500 | 1392107680 | 19500 | 19500 | 19500 | 19460 | 229 |
| 326 | 20230913 | 133400 | 1387644500 | 19500 | 19530 | 19530 | 19500 | 58 |
| 327 | 20230913 | 133300 | 1386512390 | 19520 | 19470 | 19520 | 19470 | 355 |
| 328 | 20230913 | 133200 | 1379588870 | 19470 | 19460 | 19480 | 19450 | 409 |
| 329 | 20230913 | 133100 | 1371624060 | 19470 | 19470 | 19470 | 19440 | 793 |
| 330 | 20230913 | 133000 | 1356194690 | 19470 | 19470 | 19480 | 19470 | 194 |
| 331 | 20230913 | 132900 | 1352416490 | 19480 | 19480 | 19490 | 19480 | 194 |
| 332 | 20230913 | 132800 | 1348637170 | 19490 | 19480 | 19490 | 19480 | 146 |
| 333 | 20230913 | 132700 | 1345792090 | 19490 | 19490 | 19490 | 19480 | 140 |
| 334 | 20230913 | 132600 | 1343063780 | 19490 | 19520 | 19520 | 19490 | 140 |
| 335 | 20230913 | 132500 | 1340334710 | 19520 | 19510 | 19520 | 19510 | 136 |
| 336 | 20230913 | 132400 | 1337680350 | 19530 | 19540 | 19540 | 19510 | 869 |
| 337 | 20230913 | 132300 | 1320707790 | 19550 | 19540 | 19550 | 19540 | 189 |
| 338 | 20230913 | 132200 | 1317013600 | 19540 | 19540 | 19550 | 19540 | 123 |
| 339 | 20230913 | 132100 | 1314609180 | 19540 | 19550 | 19550 | 19540 | 58 |
| 340 | 20230913 | 132000 | 1313475770 | 19550 | 19540 | 19550 | 19540 | 212 |
| 341 | 20230913 | 131900 | 1309331810 | 19540 | 19540 | 19550 | 19540 | 72 |
| 342 | 20230913 | 131800 | 1307924900 | 19540 | 19530 | 19540 | 19530 | 15 |
| 343 | 20230913 | 131700 | 1307631900 | 19540 | 19540 | 19550 | 19540 | 158 |
| 344 | 20230913 | 131600 | 1304544490 | 19540 | 19530 | 19540 | 19530 | 213 |
| 345 | 20230913 | 131500 | 1300382480 | 19530 | 19550 | 19550 | 19520 | 33 |
| 346 | 20230913 | 131400 | 1299737670 | 19550 | 19530 | 19560 | 19520 | 549 |
| 347 | 20230913 | 131300 | 1289013080 | 19520 | 19530 | 19530 | 19520 | 50 |
| 348 | 20230913 | 131200 | 1288037070 | 19530 | 19540 | 19540 | 19530 | 269 |
| 349 | 20230913 | 131100 | 1282781360 | 19540 | 19550 | 19550 | 19540 | 28 |
| 350 | 20230913 | 131000 | 1282234200 | 19550 | 19560 | 19570 | 19550 | 311 |
| 351 | 20230913 | 130900 | 1276151070 | 19560 | 19560 | 19570 | 19560 | 188 |
| 352 | 20230913 | 130800 | 1272472690 | 19570 | 19570 | 19570 | 19560 | 217 |
| 353 | 20230913 | 130700 | 1268226010 | 19580 | 19540 | 19590 | 19540 | 1311 |
| 354 | 20230913 | 130600 | 1242587080 | 19540 | 19540 | 19540 | 19530 | 339 |
| 355 | 20230913 | 130500 | 1235963060 | 19540 | 19520 | 19550 | 19520 | 330 |
| 356 | 20230913 | 130400 | 1229516970 | 19530 | 19500 | 19530 | 19500 | 482 |
| 357 | 20230913 | 130300 | 1220109750 | 19500 | 19500 | 19500 | 19500 | 59 |
| 358 | 20230913 | 130200 | 1218959250 | 19510 | 19510 | 19510 | 19500 | 180 |
| 359 | 20230913 | 130100 | 1215447530 | 19510 | 19500 | 19510 | 19490 | 398 |
| 360 | 20230913 | 130000 | 1207686190 | 19500 | 19480 | 19500 | 19480 | 705 |
| 361 | 20230913 | 125900 | 1193945840 | 19480 | 19480 | 19490 | 19480 | 108 |
| 362 | 20230913 | 125800 | 1191840990 | 19480 | 19480 | 19490 | 19480 | 182 |
| 363 | 20230913 | 125700 | 1188293960 | 19490 | 19490 | 19490 | 19480 | 75 |
| 364 | 20230913 | 125600 | 1186832770 | 19480 | 19490 | 19490 | 19470 | 176 |
| 365 | 20230913 | 125500 | 1183404280 | 19470 | 19480 | 19490 | 19470 | 321 |
| 366 | 20230913 | 125400 | 1177151050 | 19490 | 19520 | 19520 | 19480 | 456 |
| 367 | 20230913 | 125300 | 1168255530 | 19530 | 19520 | 19530 | 19520 | 115 |
| 368 | 20230913 | 125200 | 1166009650 | 19530 | 19520 | 19530 | 19520 | 12 |
| 369 | 20230913 | 125100 | 1165775400 | 19520 | 19530 | 19530 | 19520 | 199 |
| 370 | 20230913 | 125000 | 1161889450 | 19520 | 19500 | 19550 | 19500 | 569 |
| 371 | 20230913 | 124900 | 1150784780 | 19490 | 19500 | 19500 | 19490 | 50 |
| 372 | 20230913 | 124800 | 1149810260 | 19500 | 19460 | 19510 | 19460 | 442 |
| 373 | 20230913 | 124700 | 1141202070 | 19480 | 19450 | 19480 | 19450 | 134 |
| 374 | 20230913 | 124600 | 1138593180 | 19470 | 19450 | 19470 | 19450 | 409 |
| 375 | 20230913 | 124500 | 1130634000 | 19450 | 19470 | 19470 | 19450 | 290 |
| 376 | 20230913 | 124400 | 1124990050 | 19460 | 19470 | 19470 | 19460 | 6 |
| 377 | 20230913 | 124300 | 1124873280 | 19470 | 19450 | 19470 | 19450 | 236 |
| 378 | 20230913 | 124200 | 1120280460 | 19460 | 19480 | 19480 | 19450 | 542 |
| 379 | 20230913 | 124100 | 1109730700 | 19480 | 19430 | 19480 | 19430 | 399 |
| 380 | 20230913 | 124000 | 1101958540 | 19480 | 19450 | 19480 | 19430 | 760 |
| 381 | 20230913 | 123900 | 1087180280 | 19450 | 19470 | 19470 | 19450 | 38 |
| 382 | 20230913 | 123800 | 1086440630 | 19460 | 19480 | 19480 | 19460 | 109 |
| 383 | 20230913 | 123700 | 1084318450 | 19480 | 19470 | 19480 | 19470 | 267 |
| 384 | 20230913 | 123600 | 1079117770 | 19470 | 19440 | 19520 | 19440 | 803 |
| 385 | 20230913 | 123500 | 1063480960 | 19440 | 19420 | 19450 | 19420 | 741 |
| 386 | 20230913 | 123400 | 1049077770 | 19420 | 19420 | 19440 | 19420 | 55 |
| 387 | 20230913 | 123300 | 1048009590 | 19420 | 19420 | 19440 | 19410 | 324 |
| 388 | 20230913 | 123200 | 1041716280 | 19420 | 19400 | 19420 | 19400 | 514 |
| 389 | 20230913 | 123100 | 1031739570 | 19400 | 19400 | 19410 | 19390 | 391 |
| 390 | 20230913 | 123000 | 1024154140 | 19410 | 19400 | 19410 | 19400 | 215 |
| 391 | 20230913 | 122900 | 1019982090 | 19400 | 19410 | 19410 | 19400 | 203 |
| 392 | 20230913 | 122800 | 1016042170 | 19410 | 19410 | 19420 | 19410 | 130 |
| 393 | 20230913 | 122700 | 1013518850 | 19420 | 19420 | 19420 | 19410 | 124 |
| 394 | 20230913 | 122600 | 1011111000 | 19420 | 19420 | 19420 | 19410 | 15 |
| 395 | 20230913 | 122500 | 1010819770 | 19410 | 19410 | 19420 | 19410 | 203 |
| 396 | 20230913 | 122400 | 1006878040 | 19420 | 19410 | 19420 | 19400 | 354 |
| 397 | 20230913 | 122300 | 1000006930 | 19410 | 19390 | 19410 | 19390 | 39 |
| 398 | 20230913 | 122200 | 999250000 | 19410 | 19390 | 19410 | 19390 | 468 |
| 399 | 20230913 | 122100 | 990170580 | 19390 | 19400 | 19400 | 19390 | 31 |
| 400 | 20230913 | 122000 | 989569460 | 19400 | 19390 | 19400 | 19390 | 236 |
| 401 | 20230913 | 121900 | 984991110 | 19390 | 19390 | 19400 | 19390 | 244 |
| 402 | 20230913 | 121800 | 980258380 | 19400 | 19390 | 19400 | 19390 | 2 |
| 403 | 20230913 | 121700 | 980219590 | 19410 | 19410 | 19410 | 19380 | 12 |
| 404 | 20230913 | 121600 | 979986700 | 19380 | 19370 | 19440 | 19370 | 618 |
| 405 | 20230913 | 121500 | 968001840 | 19390 | 19370 | 19390 | 19370 | 641 |
| 406 | 20230913 | 121400 | 955584390 | 19360 | 19350 | 19370 | 19350 | 166 |
| 407 | 20230913 | 121300 | 952369990 | 19350 | 19360 | 19370 | 19350 | 256 |
| 408 | 20230913 | 121200 | 947413850 | 19360 | 19350 | 19360 | 19350 | 477 |
| 409 | 20230913 | 121100 | 938179490 | 19360 | 19360 | 19360 | 19350 | 182 |
| 410 | 20230913 | 121000 | 934656120 | 19350 | 19350 | 19360 | 19350 | 331 |
| 411 | 20230913 | 120900 | 928248960 | 19350 | 19350 | 19360 | 19350 | 215 |
| 412 | 20230913 | 120800 | 924087700 | 19360 | 19360 | 19370 | 19360 | 173 |
| 413 | 20230913 | 120700 | 920737270 | 19360 | 19360 | 19370 | 19360 | 149 |
| 414 | 20230913 | 120600 | 917852620 | 19370 | 19370 | 19370 | 19360 | 127 |
| 415 | 20230913 | 120500 | 915392870 | 19370 | 19380 | 19380 | 19360 | 41 |
| 416 | 20230913 | 120400 | 914598930 | 19370 | 19370 | 19380 | 19370 | 313 |
| 417 | 20230913 | 120300 | 908535090 | 19380 | 19390 | 19400 | 19380 | 224 |
| 418 | 20230913 | 120200 | 904191300 | 19390 | 19390 | 19400 | 19390 | 72 |
| 419 | 20230913 | 120100 | 902795210 | 19400 | 19390 | 19400 | 19390 | 173 |
| 420 | 20230913 | 120000 | 899439530 | 19400 | 19400 | 19400 | 19390 | 142 |
| 421 | 20230913 | 115900 | 896685110 | 19390 | 19390 | 19400 | 19390 | 65 |
| 422 | 20230913 | 115800 | 895424740 | 19400 | 19400 | 19400 | 19390 | 240 |
| 423 | 20230913 | 115700 | 890768880 | 19390 | 19390 | 19400 | 19390 | 45 |
| 424 | 20230913 | 115600 | 889896320 | 19390 | 19400 | 19400 | 19390 | 244 |
| 425 | 20230913 | 115500 | 885164140 | 19390 | 19400 | 19400 | 19390 | 164 |
| 426 | 20230913 | 115400 | 881983180 | 19400 | 19390 | 19400 | 19390 | 2 |
| 427 | 20230913 | 115300 | 881944390 | 19400 | 19380 | 19400 | 19380 | 62 |
| 428 | 20230913 | 115200 | 880742800 | 19380 | 19390 | 19410 | 19380 | 842 |
| 429 | 20230913 | 115100 | 864409000 | 19390 | 19400 | 19410 | 19390 | 478 |
| 430 | 20230913 | 115000 | 855139840 | 19400 | 19420 | 19420 | 19400 | 205 |
| 431 | 20230913 | 114900 | 851160050 | 19420 | 19410 | 19420 | 19410 | 504 |
| 432 | 20230913 | 114800 | 841377350 | 19420 | 19410 | 19420 | 19410 | 306 |
| 433 | 20230913 | 114700 | 835436880 | 19410 | 19430 | 19430 | 19410 | 333 |
| 434 | 20230913 | 114600 | 828969050 | 19430 | 19440 | 19440 | 19430 | 103 |
| 435 | 20230913 | 114500 | 826967420 | 19430 | 19440 | 19440 | 19430 | 283 |
| 436 | 20230913 | 114400 | 821466170 | 19430 | 19440 | 19450 | 19430 | 39 |
| 437 | 20230913 | 114300 | 820708000 | 19450 | 19440 | 19450 | 19440 | 181 |
| 438 | 20230913 | 114200 | 817187870 | 19450 | 19430 | 19450 | 19430 | 109 |
| 439 | 20230913 | 114100 | 815068820 | 19430 | 19440 | 19450 | 19430 | 79 |
| 440 | 20230913 | 114000 | 813533040 | 19450 | 19450 | 19450 | 19440 | 174 |
| 441 | 20230913 | 113900 | 810148930 | 19440 | 19440 | 19450 | 19440 | 304 |
| 442 | 20230913 | 113800 | 804239160 | 19440 | 19460 | 19460 | 19440 | 62 |
| 443 | 20230913 | 113700 | 803033860 | 19440 | 19440 | 19460 | 19440 | 554 |
| 444 | 20230913 | 113600 | 792260450 | 19440 | 19440 | 19440 | 19440 | 75 |
| 445 | 20230913 | 113500 | 790802450 | 19440 | 19450 | 19450 | 19430 | 274 |
| 446 | 20230913 | 113400 | 785475480 | 19450 | 19440 | 19460 | 19440 | 150 |
| 447 | 20230913 | 113300 | 782557640 | 19450 | 19440 | 19450 | 19440 | 89 |
| 448 | 20230913 | 113200 | 780826750 | 19440 | 19450 | 19460 | 19440 | 191 |
| 449 | 20230913 | 113100 | 777110620 | 19460 | 19460 | 19460 | 19440 | 49 |
| 450 | 20230913 | 113000 | 776157560 | 19450 | 19470 | 19470 | 19450 | 611 |
| 451 | 20230913 | 112900 | 764267930 | 19470 | 19480 | 19480 | 19470 | 157 |
| 452 | 20230913 | 112800 | 761210010 | 19480 | 19500 | 19500 | 19480 | 6 |
| 453 | 20230913 | 112700 | 761093070 | 19490 | 19500 | 19500 | 19490 | 197 |
| 454 | 20230913 | 112600 | 757252070 | 19510 | 19500 | 19510 | 19500 | 128 |
| 455 | 20230913 | 112500 | 754755050 | 19500 | 19510 | 19510 | 19500 | 83 |
| 456 | 20230913 | 112400 | 753136340 | 19510 | 19520 | 19520 | 19490 | 912 |
| 457 | 20230913 | 112300 | 735338360 | 19530 | 19520 | 19530 | 19520 | 25 |
| 458 | 20230913 | 112200 | 734850350 | 19530 | 19520 | 19530 | 19520 | 144 |
| 459 | 20230913 | 112100 | 732038270 | 19520 | 19530 | 19530 | 19510 | 86 |
| 460 | 20230913 | 112000 | 730359330 | 19520 | 19500 | 19520 | 19500 | 195 |
| 461 | 20230913 | 111900 | 726553140 | 19500 | 19520 | 19520 | 19500 | 121 |
| 462 | 20230913 | 111800 | 724192430 | 19510 | 19540 | 19540 | 19510 | 174 |
| 463 | 20230913 | 111700 | 720793530 | 19530 | 19530 | 19540 | 19530 | 84 |
| 464 | 20230913 | 111600 | 719153000 | 19540 | 19540 | 19540 | 19530 | 107 |
| 465 | 20230913 | 111500 | 717062270 | 19530 | 19530 | 19540 | 19530 | 90 |
| 466 | 20230913 | 111400 | 715304230 | 19530 | 19540 | 19540 | 19530 | 151 |
| 467 | 20230913 | 111300 | 712353700 | 19540 | 19550 | 19550 | 19540 | 124 |
| 468 | 20230913 | 111200 | 709930720 | 19530 | 19550 | 19550 | 19530 | 236 |
| 469 | 20230913 | 111100 | 705318780 | 19550 | 19530 | 19550 | 19530 | 235 |
| 470 | 20230913 | 111000 | 700727010 | 19530 | 19530 | 19560 | 19530 | 290 |
| 471 | 20230913 | 110900 | 695059220 | 19520 | 19560 | 19570 | 19510 | 1200 |
| 472 | 20230913 | 110800 | 671615830 | 19580 | 19580 | 19590 | 19570 | 196 |
| 473 | 20230913 | 110700 | 667777100 | 19590 | 19600 | 19600 | 19590 | 84 |
| 474 | 20230913 | 110600 | 666131530 | 19590 | 19600 | 19600 | 19590 | 169 |
| 475 | 20230913 | 110500 | 662819210 | 19610 | 19600 | 19610 | 19600 | 275 |
| 476 | 20230913 | 110400 | 657427960 | 19590 | 19600 | 19600 | 19590 | 7 |
| 477 | 20230913 | 110300 | 657290810 | 19600 | 19610 | 19610 | 19580 | 99 |
| 478 | 20230913 | 110200 | 655350660 | 19610 | 19580 | 19610 | 19580 | 151 |
| 479 | 20230913 | 110100 | 652391340 | 19590 | 19590 | 19590 | 19580 | 152 |
| 480 | 20230913 | 110000 | 649413890 | 19580 | 19590 | 19590 | 19580 | 230 |
| 481 | 20230913 | 105900 | 644908960 | 19590 | 19590 | 19590 | 19550 | 1419 |
| 482 | 20230913 | 105800 | 617146650 | 19610 | 19590 | 19610 | 19590 | 221 |
| 483 | 20230913 | 105700 | 612815380 | 19600 | 19620 | 19620 | 19600 | 303 |
| 484 | 20230913 | 105600 | 606872870 | 19620 | 19600 | 19620 | 19600 | 226 |
| 485 | 20230913 | 105500 | 602441100 | 19600 | 19580 | 19610 | 19580 | 3 |
| 486 | 20230913 | 105400 | 602382310 | 19590 | 19620 | 19620 | 19590 | 255 |
| 487 | 20230913 | 105300 | 597386010 | 19620 | 19610 | 19620 | 19590 | 199 |
| 488 | 20230913 | 105200 | 593483270 | 19610 | 19610 | 19610 | 19600 | 152 |
| 489 | 20230913 | 105100 | 590502580 | 19620 | 19630 | 19650 | 19610 | 105 |
| 490 | 20230913 | 105000 | 588440760 | 19640 | 19650 | 19650 | 19640 | 262 |
| 491 | 20230913 | 104900 | 583293810 | 19650 | 19650 | 19650 | 19610 | 497 |
| 492 | 20230913 | 104800 | 573535570 | 19640 | 19580 | 19640 | 19580 | 293 |
| 493 | 20230913 | 104700 | 567787050 | 19620 | 19590 | 19620 | 19580 | 322 |
| 494 | 20230913 | 104600 | 561476570 | 19600 | 19580 | 19600 | 19580 | 426 |
| 495 | 20230913 | 104500 | 553135230 | 19590 | 19580 | 19590 | 19580 | 239 |
| 496 | 20230913 | 104400 | 548453320 | 19580 | 19580 | 19590 | 19580 | 124 |
| 497 | 20230913 | 104300 | 546024180 | 19590 | 19620 | 19620 | 19580 | 39 |
| 498 | 20230913 | 104200 | 545260170 | 19600 | 19590 | 19600 | 19580 | 242 |
| 499 | 20230913 | 104100 | 540518680 | 19580 | 19590 | 19590 | 19580 | 4 |
| 500 | 20230913 | 104000 | 540440350 | 19580 | 19590 | 19590 | 19570 | 152 |
| 501 | 20230913 | 103900 | 537463720 | 19590 | 19580 | 19610 | 19580 | 230 |
| 502 | 20230913 | 103800 | 532957120 | 19580 | 19600 | 19600 | 19580 | 79 |
| 503 | 20230913 | 103700 | 531409480 | 19590 | 19620 | 19620 | 19590 | 337 |
| 504 | 20230913 | 103600 | 524803890 | 19620 | 19610 | 19620 | 19610 | 175 |
| 505 | 20230913 | 103500 | 521371530 | 19610 | 19600 | 19610 | 19600 | 31 |
| 506 | 20230913 | 103400 | 520763920 | 19600 | 19600 | 19600 | 19600 | 85 |
| 507 | 20230913 | 103300 | 519097920 | 19600 | 19600 | 19600 | 19600 | 14 |
| 508 | 20230913 | 103200 | 518823520 | 19600 | 19590 | 19600 | 19590 | 94 |
| 509 | 20230913 | 103100 | 516981160 | 19600 | 19580 | 19600 | 19570 | 757 |
| 510 | 20230913 | 103000 | 502157390 | 19590 | 19610 | 19610 | 19590 | 146 |
| 511 | 20230913 | 102900 | 499297140 | 19620 | 19620 | 19620 | 19620 | 659 |
| 512 | 20230913 | 102800 | 486367560 | 19620 | 19630 | 19640 | 19620 | 36 |
| 513 | 20230913 | 102700 | 485660890 | 19630 | 19660 | 19660 | 19630 | 1414 |
| 514 | 20230913 | 102600 | 457881400 | 19660 | 19670 | 19670 | 19660 | 126 |
| 515 | 20230913 | 102500 | 455403110 | 19670 | 19680 | 19680 | 19670 | 150 |
| 516 | 20230913 | 102400 | 452451600 | 19680 | 19660 | 19700 | 19660 | 488 |
| 517 | 20230913 | 102300 | 442851660 | 19660 | 19690 | 19690 | 19660 | 135 |
| 518 | 20230913 | 102200 | 440193830 | 19690 | 19710 | 19720 | 19690 | 239 |
| 519 | 20230913 | 102100 | 435483910 | 19720 | 19730 | 19730 | 19720 | 225 |
| 520 | 20230913 | 102000 | 431045890 | 19720 | 19740 | 19740 | 19720 | 87 |
| 521 | 20230913 | 101900 | 429329170 | 19730 | 19730 | 19760 | 19730 | 597 |
| 522 | 20230913 | 101800 | 417542410 | 19730 | 19710 | 19730 | 19710 | 130 |
| 523 | 20230913 | 101700 | 414979660 | 19700 | 19730 | 19730 | 19700 | 493 |
| 524 | 20230913 | 101600 | 405265120 | 19730 | 19750 | 19750 | 19730 | 214 |
| 525 | 20230913 | 101500 | 401040770 | 19750 | 19700 | 19750 | 19700 | 1712 |
| 526 | 20230913 | 101400 | 367305200 | 19690 | 19690 | 19690 | 19690 | 281 |
| 527 | 20230913 | 101300 | 361772310 | 19690 | 19700 | 19700 | 19690 | 394 |
| 528 | 20230913 | 101200 | 354013970 | 19690 | 19650 | 19690 | 19650 | 508 |
| 529 | 20230913 | 101100 | 344012830 | 19650 | 19650 | 19690 | 19650 | 353 |
| 530 | 20230913 | 101000 | 337067070 | 19630 | 19640 | 19690 | 19630 | 1374 |
| 531 | 20230913 | 100900 | 310063140 | 19650 | 19670 | 19670 | 19650 | 219 |
| 532 | 20230913 | 100800 | 305756690 | 19660 | 19690 | 19690 | 19660 | 164 |
| 533 | 20230913 | 100700 | 302528380 | 19700 | 19690 | 19700 | 19690 | 249 |
| 534 | 20230913 | 100600 | 297623490 | 19650 | 19630 | 19700 | 19620 | 3114 |
| 535 | 20230913 | 100500 | 236437110 | 19630 | 19630 | 19630 | 19620 | 142 |
| 536 | 20230913 | 100400 | 233649670 | 19620 | 19590 | 19620 | 19590 | 498 |
| 537 | 20230913 | 100300 | 223889650 | 19560 | 19580 | 19590 | 19560 | 62 |
| 538 | 20230913 | 100200 | 222675560 | 19590 | 19560 | 19590 | 19550 | 749 |
| 539 | 20230913 | 100100 | 208020610 | 19560 | 19590 | 19590 | 19560 | 138 |
| 540 | 20230913 | 100000 | 205317460 | 19590 | 19560 | 19590 | 19550 | 110 |
| 541 | 20230913 | 095900 | 203165680 | 19550 | 19560 | 19560 | 19550 | 76 |
| 542 | 20230913 | 095800 | 201679250 | 19560 | 19560 | 19560 | 19560 | 165 |
| 543 | 20230913 | 095700 | 198451850 | 19550 | 19560 | 19560 | 19550 | 315 |
| 544 | 20230913 | 095600 | 192290950 | 19560 | 19560 | 19580 | 19560 | 62 |
| 545 | 20230913 | 095500 | 191078130 | 19560 | 19560 | 19560 | 19560 | 11 |
| 546 | 20230913 | 095400 | 190862970 | 19560 | 19560 | 19560 | 19560 | 1 |
| 547 | 20230913 | 095300 | 190843410 | 19580 | 19560 | 19580 | 19560 | 44 |
| 548 | 20230913 | 095200 | 189982570 | 19560 | 19590 | 19590 | 19560 | 84 |
| 549 | 20230913 | 095100 | 188338600 | 19590 | 19590 | 19600 | 19580 | 297 |
| 550 | 20230913 | 095000 | 182520270 | 19600 | 19590 | 19600 | 19590 | 48 |
| 551 | 20230913 | 094900 | 181579730 | 19590 | 19590 | 19590 | 19590 | 120 |
| 552 | 20230913 | 094800 | 179228930 | 19600 | 19610 | 19610 | 19600 | 238 |
| 553 | 20230913 | 094700 | 174563630 | 19610 | 19610 | 19620 | 19610 | 38 |
| 554 | 20230913 | 094600 | 173818090 | 19610 | 19610 | 19610 | 19610 | 13 |
| 555 | 20230913 | 094500 | 173563160 | 19610 | 19620 | 19620 | 19610 | 23 |
| 556 | 20230913 | 094400 | 173112010 | 19630 | 19600 | 19640 | 19600 | 187 |
| 557 | 20230913 | 094300 | 169442050 | 19610 | 19600 | 19610 | 19600 | 199 |
| 558 | 20230913 | 094200 | 165539680 | 19620 | 19620 | 19620 | 19620 | 2 |
| 559 | 20230913 | 094100 | 165500440 | 19640 | 19640 | 19640 | 19640 | 7 |
| 560 | 20230913 | 094000 | 165362960 | 19610 | 19620 | 19620 | 19610 | 269 |
| 561 | 20230913 | 093900 | 160086200 | 19620 | 19620 | 19620 | 19620 | 79 |
| 562 | 20230913 | 093800 | 158536220 | 19620 | 19630 | 19660 | 19620 | 612 |
| 563 | 20230913 | 093700 | 146515850 | 19630 | 19610 | 19630 | 19610 | 173 |
| 564 | 20230913 | 093600 | 143119900 | 19630 | 19610 | 19630 | 19610 | 40 |
| 565 | 20230913 | 093500 | 142334900 | 19620 | 19570 | 19620 | 19570 | 286 |
| 566 | 20230913 | 093400 | 136728970 | 19570 | 19590 | 19590 | 19570 | 50 |
| 567 | 20230913 | 093300 | 135749490 | 19580 | 19560 | 19580 | 19560 | 89 |
| 568 | 20230913 | 093200 | 134007070 | 19560 | 19550 | 19560 | 19550 | 214 |
| 569 | 20230913 | 093100 | 129822990 | 19550 | 19540 | 19550 | 19540 | 12 |
| 570 | 20230913 | 093000 | 129588500 | 19540 | 19530 | 19560 | 19530 | 219 |
| 571 | 20230913 | 092900 | 125308080 | 19520 | 19530 | 19530 | 19520 | 30 |
| 572 | 20230913 | 092800 | 124722240 | 19530 | 19530 | 19530 | 19530 | 18 |
| 573 | 20230913 | 092700 | 124370700 | 19530 | 19570 | 19570 | 19530 | 307 |
| 574 | 20230913 | 092600 | 118368110 | 19580 | 19590 | 19590 | 19580 | 67 |
| 575 | 20230913 | 092500 | 117056190 | 19590 | 19590 | 19590 | 19580 | 252 |
| 576 | 20230913 | 092400 | 112119520 | 19580 | 19610 | 19610 | 19580 | 42 |
| 577 | 20230913 | 092300 | 111296580 | 19620 | 19620 | 19620 | 19620 | 49 |
| 578 | 20230913 | 092200 | 110335200 | 19630 | 19640 | 19640 | 19630 | 284 |
| 579 | 20230913 | 092100 | 104758160 | 19660 | 19660 | 19660 | 19650 | 139 |
| 580 | 20230913 | 092000 | 102025720 | 19660 | 19650 | 19660 | 19650 | 160 |
| 581 | 20230913 | 091900 | 98880400 | 19650 | 19640 | 19670 | 19640 | 327 |
| 582 | 20230913 | 091800 | 92455900 | 19660 | 19630 | 19660 | 19620 | 587 |
| 583 | 20230913 | 091700 | 80920450 | 19630 | 19620 | 19660 | 19610 | 540 |
| 584 | 20230913 | 091600 | 70317560 | 19620 | 19580 | 19620 | 19580 | 505 |
| 585 | 20230913 | 091500 | 60420990 | 19590 | 19570 | 19590 | 19560 | 319 |
| 586 | 20230913 | 091400 | 54179260 | 19560 | 19560 | 19580 | 19560 | 34 |
| 587 | 20230913 | 091300 | 53514160 | 19560 | 19590 | 19590 | 19560 | 62 |
| 588 | 20230913 | 091200 | 52301140 | 19590 | 19560 | 19600 | 19560 | 431 |
| 589 | 20230913 | 091100 | 43861320 | 19590 | 19600 | 19610 | 19590 | 91 |
| 590 | 20230913 | 091000 | 42077730 | 19620 | 19550 | 19620 | 19550 | 863 |
| 591 | 20230913 | 090900 | 25184540 | 19560 | 19540 | 19560 | 19540 | 105 |
| 592 | 20230913 | 090800 | 23131940 | 19540 | 19540 | 19560 | 19530 | 205 |
| 593 | 20230913 | 090700 | 19124820 | 19540 | 19470 | 19540 | 19470 | 135 |
| 594 | 20230913 | 090600 | 16491140 | 19470 | 19470 | 19490 | 19470 | 64 |
| 595 | 20230913 | 090500 | 15244220 | 19470 | 19460 | 19470 | 19440 | 47 |
| 596 | 20230913 | 090400 | 14329530 | 19440 | 19450 | 19470 | 19440 | 162 |
| 597 | 20230913 | 090300 | 11177260 | 19450 | 19390 | 19450 | 19390 | 70 |
| 598 | 20230913 | 090200 | 9817350 | 19390 | 19390 | 19430 | 19390 | 117 |
| 599 | 20230913 | 090100 | 7547200 | 19350 | 19380 | 19390 | 19350 | 98 |
| 600 | 20230913 | 090000 | 5647930 | 19350 | 19340 | 19370 | 19340 | 292 |