32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 3 | 20230918 | 185800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 4 | 20230918 | 185700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 5 | 20230918 | 185600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 6 | 20230918 | 185500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 7 | 20230918 | 185400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 8 | 20230918 | 185300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 9 | 20230918 | 185200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 10 | 20230918 | 185100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 11 | 20230918 | 185000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 12 | 20230918 | 184900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 13 | 20230918 | 184800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 14 | 20230918 | 184700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 15 | 20230918 | 184600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 16 | 20230918 | 184500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 17 | 20230918 | 184400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 18 | 20230918 | 184300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 19 | 20230918 | 184200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 20 | 20230918 | 184100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 21 | 20230918 | 184000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 22 | 20230918 | 183900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 23 | 20230918 | 183800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 24 | 20230918 | 183700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 25 | 20230918 | 183600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 26 | 20230918 | 183500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 27 | 20230918 | 183400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 28 | 20230918 | 183300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 29 | 20230918 | 183200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 30 | 20230918 | 183100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 31 | 20230918 | 183000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 32 | 20230918 | 182900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 33 | 20230918 | 182800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 34 | 20230918 | 182700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 35 | 20230918 | 182600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 36 | 20230918 | 182500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 37 | 20230918 | 182400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 38 | 20230918 | 182300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 39 | 20230918 | 182200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 40 | 20230918 | 182100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 41 | 20230918 | 182000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 42 | 20230918 | 181900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 43 | 20230918 | 181800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 44 | 20230918 | 181700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 45 | 20230918 | 181600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 46 | 20230918 | 181500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 47 | 20230918 | 181400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 48 | 20230918 | 181300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 49 | 20230918 | 181200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 50 | 20230918 | 181100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 51 | 20230918 | 181000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 52 | 20230918 | 180900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 53 | 20230918 | 180800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 54 | 20230918 | 180700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 55 | 20230918 | 180600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 56 | 20230918 | 180500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 57 | 20230918 | 180400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 58 | 20230918 | 180300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 59 | 20230918 | 180200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 60 | 20230918 | 180100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 61 | 20230918 | 180000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 62 | 20230918 | 175900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 63 | 20230918 | 175800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 64 | 20230918 | 175700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 65 | 20230918 | 175600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 66 | 20230918 | 175500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 67 | 20230918 | 175400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 68 | 20230918 | 175300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 69 | 20230918 | 175200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 70 | 20230918 | 175100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 71 | 20230918 | 175000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 72 | 20230918 | 174900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 73 | 20230918 | 174800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 74 | 20230918 | 174700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 75 | 20230918 | 174600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 76 | 20230918 | 174500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 77 | 20230918 | 174400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 78 | 20230918 | 174300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 79 | 20230918 | 174200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 80 | 20230918 | 174100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 81 | 20230918 | 174000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 82 | 20230918 | 173900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 83 | 20230918 | 173800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 84 | 20230918 | 173700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 85 | 20230918 | 173600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 86 | 20230918 | 173500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 87 | 20230918 | 173400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 88 | 20230918 | 173300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 89 | 20230918 | 173200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 90 | 20230918 | 173100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 91 | 20230918 | 173000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 92 | 20230918 | 172900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 93 | 20230918 | 172800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 94 | 20230918 | 172700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 95 | 20230918 | 172600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 96 | 20230918 | 172500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 97 | 20230918 | 172400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 98 | 20230918 | 172300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 99 | 20230918 | 172200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 100 | 20230918 | 172100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 101 | 20230918 | 172000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 102 | 20230918 | 171900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 103 | 20230918 | 171800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 104 | 20230918 | 171700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 105 | 20230918 | 171600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 106 | 20230918 | 171500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 107 | 20230918 | 171400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 108 | 20230918 | 171300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 109 | 20230918 | 171200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 110 | 20230918 | 171100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 111 | 20230918 | 171000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 112 | 20230918 | 170900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 113 | 20230918 | 170800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 114 | 20230918 | 170700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 115 | 20230918 | 170600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 116 | 20230918 | 170500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 117 | 20230918 | 170400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 118 | 20230918 | 170300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 119 | 20230918 | 170200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 120 | 20230918 | 170100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 121 | 20230918 | 170000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 122 | 20230918 | 165900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 123 | 20230918 | 165800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 124 | 20230918 | 165700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 125 | 20230918 | 165600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 126 | 20230918 | 165500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 127 | 20230918 | 165400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 128 | 20230918 | 165300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 129 | 20230918 | 165200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 130 | 20230918 | 165100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 131 | 20230918 | 165000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 132 | 20230918 | 164900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 133 | 20230918 | 164800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 134 | 20230918 | 164700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 135 | 20230918 | 164600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 136 | 20230918 | 164500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 137 | 20230918 | 164400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 138 | 20230918 | 164300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 139 | 20230918 | 164200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 140 | 20230918 | 164100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 141 | 20230918 | 164000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 142 | 20230918 | 163900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 143 | 20230918 | 163800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 144 | 20230918 | 163700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 145 | 20230918 | 163600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 146 | 20230918 | 163500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 147 | 20230918 | 163400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 148 | 20230918 | 163300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 149 | 20230918 | 163200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 150 | 20230918 | 163100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 151 | 20230918 | 163000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 152 | 20230918 | 162900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 153 | 20230918 | 162800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 154 | 20230918 | 162700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 155 | 20230918 | 162600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 156 | 20230918 | 162500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 157 | 20230918 | 162400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 158 | 20230918 | 162300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 159 | 20230918 | 162200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 160 | 20230918 | 162100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 161 | 20230918 | 162000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 162 | 20230918 | 161900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 163 | 20230918 | 161800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 164 | 20230918 | 161700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 165 | 20230918 | 161600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 166 | 20230918 | 161500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 167 | 20230918 | 161400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 168 | 20230918 | 161300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 169 | 20230918 | 161200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 170 | 20230918 | 161100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 171 | 20230918 | 161000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 172 | 20230918 | 160900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 173 | 20230918 | 160800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 174 | 20230918 | 160700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 175 | 20230918 | 160600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 176 | 20230918 | 160500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 177 | 20230918 | 160400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 178 | 20230918 | 160300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 179 | 20230918 | 160200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 180 | 20230918 | 160100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 181 | 20230918 | 160000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 182 | 20230918 | 155900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 183 | 20230918 | 155800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 184 | 20230918 | 155700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 185 | 20230918 | 155600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 186 | 20230918 | 155500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 187 | 20230918 | 155400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 188 | 20230918 | 155300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 189 | 20230918 | 155200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 190 | 20230918 | 155100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 191 | 20230918 | 155000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 192 | 20230918 | 154900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 193 | 20230918 | 154800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 194 | 20230918 | 154700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 195 | 20230918 | 154600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 196 | 20230918 | 154500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 197 | 20230918 | 154400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 198 | 20230918 | 154300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 199 | 20230918 | 154200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 200 | 20230918 | 154100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 201 | 20230918 | 154000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 202 | 20230918 | 153900 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 203 | 20230918 | 153800 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 204 | 20230918 | 153700 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 205 | 20230918 | 153600 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 206 | 20230918 | 153500 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 207 | 20230918 | 153400 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 208 | 20230918 | 153300 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 209 | 20230918 | 153200 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 210 | 20230918 | 153100 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 0 |
| 211 | 20230918 | 153000 | 1691580160 | 19730 | 19730 | 19730 | 19730 | 3241 |
| 212 | 20230918 | 152900 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 213 | 20230918 | 152800 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 214 | 20230918 | 152700 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 215 | 20230918 | 152600 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 216 | 20230918 | 152500 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 217 | 20230918 | 152400 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 218 | 20230918 | 152300 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 219 | 20230918 | 152200 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 220 | 20230918 | 152100 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 221 | 20230918 | 152000 | 1627635230 | 19790 | 19790 | 19790 | 19790 | 0 |
| 222 | 20230918 | 151900 | 1627635230 | 19790 | 19790 | 19790 | 19780 | 249 |
| 223 | 20230918 | 151800 | 1622707650 | 19780 | 19790 | 19790 | 19780 | 17 |
| 224 | 20230918 | 151700 | 1622371380 | 19780 | 19770 | 19780 | 19750 | 1163 |
| 225 | 20230918 | 151600 | 1599378800 | 19770 | 19770 | 19770 | 19750 | 65 |
| 226 | 20230918 | 151500 | 1598094000 | 19770 | 19760 | 19770 | 19750 | 143 |
| 227 | 20230918 | 151400 | 1595267860 | 19760 | 19760 | 19760 | 19750 | 308 |
| 228 | 20230918 | 151300 | 1589182440 | 19750 | 19780 | 19780 | 19750 | 754 |
| 229 | 20230918 | 151200 | 1574278670 | 19780 | 19800 | 19800 | 19780 | 309 |
| 230 | 20230918 | 151100 | 1568163330 | 19790 | 19800 | 19800 | 19790 | 213 |
| 231 | 20230918 | 151000 | 1563945970 | 19800 | 19820 | 19820 | 19790 | 330 |
| 232 | 20230918 | 150900 | 1557411850 | 19810 | 19820 | 19820 | 19810 | 666 |
| 233 | 20230918 | 150800 | 1544218210 | 19820 | 19820 | 19820 | 19810 | 247 |
| 234 | 20230918 | 150700 | 1539322720 | 19810 | 19820 | 19820 | 19810 | 23 |
| 235 | 20230918 | 150600 | 1538866930 | 19810 | 19810 | 19820 | 19800 | 305 |
| 236 | 20230918 | 150500 | 1532822690 | 19810 | 19800 | 19810 | 19800 | 157 |
| 237 | 20230918 | 150400 | 1529712690 | 19800 | 19800 | 19800 | 19790 | 84 |
| 238 | 20230918 | 150300 | 1528049540 | 19790 | 19790 | 19800 | 19790 | 160 |
| 239 | 20230918 | 150200 | 1524882970 | 19800 | 19800 | 19800 | 19800 | 338 |
| 240 | 20230918 | 150100 | 1518190570 | 19800 | 19800 | 19800 | 19800 | 83 |
| 241 | 20230918 | 150000 | 1516547170 | 19810 | 19800 | 19810 | 19790 | 269 |
| 242 | 20230918 | 145900 | 1511221020 | 19800 | 19790 | 19800 | 19790 | 170 |
| 243 | 20230918 | 145800 | 1507856500 | 19800 | 19790 | 19800 | 19790 | 68 |
| 244 | 20230918 | 145700 | 1506510590 | 19780 | 19790 | 19790 | 19780 | 199 |
| 245 | 20230918 | 145600 | 1502574150 | 19780 | 19780 | 19800 | 19780 | 253 |
| 246 | 20230918 | 145500 | 1497569230 | 19770 | 19790 | 19790 | 19770 | 26 |
| 247 | 20230918 | 145400 | 1497054940 | 19790 | 19800 | 19800 | 19780 | 687 |
| 248 | 20230918 | 145300 | 1483460860 | 19790 | 19800 | 19800 | 19790 | 293 |
| 249 | 20230918 | 145200 | 1477662280 | 19790 | 19780 | 19800 | 19780 | 62 |
| 250 | 20230918 | 145100 | 1476435100 | 19780 | 19790 | 19790 | 19770 | 395 |
| 251 | 20230918 | 145000 | 1468623120 | 19780 | 19770 | 19790 | 19770 | 163 |
| 252 | 20230918 | 144900 | 1465400230 | 19760 | 19770 | 19800 | 19760 | 469 |
| 253 | 20230918 | 144800 | 1456127770 | 19770 | 19770 | 19770 | 19760 | 42 |
| 254 | 20230918 | 144700 | 1455297470 | 19760 | 19770 | 19770 | 19760 | 485 |
| 255 | 20230918 | 144600 | 1445710380 | 19770 | 19770 | 19770 | 19760 | 75 |
| 256 | 20230918 | 144500 | 1444227990 | 19770 | 19770 | 19770 | 19760 | 152 |
| 257 | 20230918 | 144400 | 1441224270 | 19760 | 19760 | 19770 | 19760 | 126 |
| 258 | 20230918 | 144300 | 1438733890 | 19760 | 19760 | 19770 | 19760 | 153 |
| 259 | 20230918 | 144200 | 1435710420 | 19770 | 19770 | 19770 | 19750 | 41 |
| 260 | 20230918 | 144100 | 1434900150 | 19760 | 19770 | 19770 | 19750 | 140 |
| 261 | 20230918 | 144000 | 1432133990 | 19770 | 19760 | 19770 | 19760 | 209 |
| 262 | 20230918 | 143900 | 1428003930 | 19750 | 19800 | 19800 | 19750 | 513 |
| 263 | 20230918 | 143800 | 1417861900 | 19780 | 19770 | 19790 | 19770 | 273 |
| 264 | 20230918 | 143700 | 1412459590 | 19780 | 19790 | 19790 | 19770 | 147 |
| 265 | 20230918 | 143600 | 1409551940 | 19780 | 19790 | 19790 | 19780 | 22 |
| 266 | 20230918 | 143500 | 1409116720 | 19790 | 19790 | 19790 | 19770 | 241 |
| 267 | 20230918 | 143400 | 1404349310 | 19780 | 19790 | 19790 | 19780 | 283 |
| 268 | 20230918 | 143300 | 1398749160 | 19780 | 19790 | 19790 | 19770 | 270 |
| 269 | 20230918 | 143200 | 1393408370 | 19780 | 19750 | 19790 | 19750 | 237 |
| 270 | 20230918 | 143100 | 1388723510 | 19760 | 19750 | 19760 | 19750 | 13 |
| 271 | 20230918 | 143000 | 1388466730 | 19760 | 19740 | 19770 | 19740 | 182 |
| 272 | 20230918 | 142900 | 1384872100 | 19750 | 19740 | 19750 | 19740 | 24 |
| 273 | 20230918 | 142800 | 1384398310 | 19750 | 19750 | 19760 | 19750 | 236 |
| 274 | 20230918 | 142700 | 1379737280 | 19750 | 19770 | 19780 | 19740 | 353 |
| 275 | 20230918 | 142600 | 1372760320 | 19770 | 19780 | 19790 | 19770 | 604 |
| 276 | 20230918 | 142500 | 1360813400 | 19790 | 19780 | 19790 | 19780 | 16 |
| 277 | 20230918 | 142400 | 1360496890 | 19790 | 19780 | 19790 | 19770 | 177 |
| 278 | 20230918 | 142300 | 1356995890 | 19770 | 19790 | 19790 | 19770 | 23 |
| 279 | 20230918 | 142200 | 1356541130 | 19790 | 19770 | 19790 | 19770 | 222 |
| 280 | 20230918 | 142100 | 1352150000 | 19770 | 19770 | 19780 | 19770 | 43 |
| 281 | 20230918 | 142000 | 1351299590 | 19780 | 19780 | 19780 | 19770 | 161 |
| 282 | 20230918 | 141900 | 1348116540 | 19780 | 19780 | 19780 | 19770 | 54 |
| 283 | 20230918 | 141800 | 1347048630 | 19770 | 19770 | 19790 | 19770 | 290 |
| 284 | 20230918 | 141700 | 1341312530 | 19770 | 19780 | 19780 | 19770 | 25 |
| 285 | 20230918 | 141600 | 1340818220 | 19770 | 19770 | 19780 | 19760 | 273 |
| 286 | 20230918 | 141500 | 1335422320 | 19760 | 19760 | 19770 | 19750 | 77 |
| 287 | 20230918 | 141400 | 1333900840 | 19750 | 19760 | 19760 | 19750 | 175 |
| 288 | 20230918 | 141300 | 1330444560 | 19750 | 19760 | 19760 | 19750 | 248 |
| 289 | 20230918 | 141200 | 1325544240 | 19750 | 19750 | 19760 | 19750 | 181 |
| 290 | 20230918 | 141100 | 1321969470 | 19770 | 19780 | 19790 | 19770 | 513 |
| 291 | 20230918 | 141000 | 1311824140 | 19780 | 19770 | 19790 | 19770 | 426 |
| 292 | 20230918 | 140900 | 1303399310 | 19780 | 19770 | 19780 | 19770 | 20 |
| 293 | 20230918 | 140800 | 1303003880 | 19780 | 19770 | 19780 | 19770 | 192 |
| 294 | 20230918 | 140700 | 1299208010 | 19780 | 19770 | 19780 | 19770 | 37 |
| 295 | 20230918 | 140600 | 1298476460 | 19780 | 19760 | 19780 | 19760 | 157 |
| 296 | 20230918 | 140500 | 1295373930 | 19770 | 19770 | 19770 | 19760 | 29 |
| 297 | 20230918 | 140400 | 1294800840 | 19770 | 19760 | 19770 | 19750 | 302 |
| 298 | 20230918 | 140300 | 1288833420 | 19780 | 19750 | 19780 | 19750 | 225 |
| 299 | 20230918 | 140200 | 1284386510 | 19750 | 19760 | 19760 | 19750 | 109 |
| 300 | 20230918 | 140100 | 1282232760 | 19760 | 19780 | 19780 | 19760 | 202 |
| 301 | 20230918 | 140000 | 1278240380 | 19790 | 19820 | 19820 | 19790 | 721 |
| 302 | 20230918 | 135900 | 1263960140 | 19820 | 19820 | 19830 | 19820 | 19 |
| 303 | 20230918 | 135800 | 1263583520 | 19820 | 19830 | 19830 | 19820 | 90 |
| 304 | 20230918 | 135700 | 1261798970 | 19840 | 19850 | 19850 | 19840 | 447 |
| 305 | 20230918 | 135600 | 1252930450 | 19840 | 19850 | 19860 | 19830 | 260 |
| 306 | 20230918 | 135500 | 1247769640 | 19850 | 19850 | 19850 | 19840 | 307 |
| 307 | 20230918 | 135400 | 1241677460 | 19850 | 19840 | 19850 | 19830 | 240 |
| 308 | 20230918 | 135300 | 1236915690 | 19830 | 19830 | 19850 | 19830 | 135 |
| 309 | 20230918 | 135200 | 1234237410 | 19830 | 19820 | 19830 | 19810 | 112 |
| 310 | 20230918 | 135100 | 1232016750 | 19820 | 19820 | 19840 | 19820 | 389 |
| 311 | 20230918 | 135000 | 1224306640 | 19820 | 19800 | 19820 | 19800 | 643 |
| 312 | 20230918 | 134900 | 1211569110 | 19800 | 19800 | 19800 | 19790 | 149 |
| 313 | 20230918 | 134800 | 1208620210 | 19800 | 19790 | 19800 | 19790 | 17 |
| 314 | 20230918 | 134700 | 1208283750 | 19790 | 19790 | 19790 | 19780 | 191 |
| 315 | 20230918 | 134600 | 1204505130 | 19780 | 19790 | 19790 | 19780 | 16 |
| 316 | 20230918 | 134500 | 1204188610 | 19790 | 19790 | 19800 | 19780 | 181 |
| 317 | 20230918 | 134400 | 1200607400 | 19790 | 19780 | 19790 | 19780 | 219 |
| 318 | 20230918 | 134300 | 1196273430 | 19790 | 19790 | 19790 | 19780 | 146 |
| 319 | 20230918 | 134200 | 1193385350 | 19780 | 19780 | 19780 | 19770 | 170 |
| 320 | 20230918 | 134100 | 1190022950 | 19780 | 19770 | 19780 | 19770 | 136 |
| 321 | 20230918 | 134000 | 1187334210 | 19770 | 19780 | 19780 | 19760 | 14 |
| 322 | 20230918 | 133900 | 1187057460 | 19760 | 19770 | 19770 | 19750 | 202 |
| 323 | 20230918 | 133800 | 1183066020 | 19760 | 19760 | 19770 | 19760 | 186 |
| 324 | 20230918 | 133700 | 1179390510 | 19750 | 19750 | 19760 | 19750 | 166 |
| 325 | 20230918 | 133600 | 1176111970 | 19750 | 19750 | 19750 | 19740 | 142 |
| 326 | 20230918 | 133500 | 1173307520 | 19760 | 19760 | 19760 | 19740 | 168 |
| 327 | 20230918 | 133400 | 1169990670 | 19750 | 19750 | 19780 | 19740 | 67 |
| 328 | 20230918 | 133300 | 1168667100 | 19770 | 19740 | 19770 | 19740 | 342 |
| 329 | 20230918 | 133200 | 1161909720 | 19770 | 19740 | 19770 | 19740 | 228 |
| 330 | 20230918 | 133100 | 1157406740 | 19750 | 19760 | 19760 | 19750 | 327 |
| 331 | 20230918 | 133000 | 1150946140 | 19760 | 19760 | 19760 | 19750 | 12 |
| 332 | 20230918 | 132900 | 1150709050 | 19750 | 19750 | 19760 | 19750 | 356 |
| 333 | 20230918 | 132800 | 1143675810 | 19760 | 19760 | 19760 | 19750 | 297 |
| 334 | 20230918 | 132700 | 1137807120 | 19760 | 19760 | 19760 | 19750 | 155 |
| 335 | 20230918 | 132600 | 1134745340 | 19770 | 19790 | 19790 | 19770 | 486 |
| 336 | 20230918 | 132500 | 1125137080 | 19800 | 19790 | 19800 | 19770 | 441 |
| 337 | 20230918 | 132400 | 1116410870 | 19780 | 19790 | 19790 | 19780 | 276 |
| 338 | 20230918 | 132300 | 1110950120 | 19790 | 19780 | 19790 | 19780 | 169 |
| 339 | 20230918 | 132200 | 1107607270 | 19780 | 19800 | 19800 | 19780 | 394 |
| 340 | 20230918 | 132100 | 1099806530 | 19790 | 19790 | 19800 | 19790 | 30 |
| 341 | 20230918 | 132000 | 1099212800 | 19790 | 19790 | 19790 | 19790 | 258 |
| 342 | 20230918 | 131900 | 1094106980 | 19780 | 19790 | 19790 | 19780 | 19 |
| 343 | 20230918 | 131800 | 1093731130 | 19790 | 19800 | 19800 | 19790 | 69 |
| 344 | 20230918 | 131700 | 1092365480 | 19790 | 19780 | 19790 | 19780 | 191 |
| 345 | 20230918 | 131600 | 1088585640 | 19780 | 19790 | 19790 | 19780 | 145 |
| 346 | 20230918 | 131500 | 1085717400 | 19790 | 19790 | 19790 | 19790 | 6 |
| 347 | 20230918 | 131400 | 1085598660 | 19800 | 19810 | 19810 | 19790 | 584 |
| 348 | 20230918 | 131300 | 1074036510 | 19810 | 19800 | 19810 | 19800 | 326 |
| 349 | 20230918 | 131200 | 1067581640 | 19810 | 19800 | 19810 | 19800 | 182 |
| 350 | 20230918 | 131100 | 1063978030 | 19800 | 19810 | 19810 | 19800 | 27 |
| 351 | 20230918 | 131000 | 1063443270 | 19800 | 19790 | 19800 | 19790 | 156 |
| 352 | 20230918 | 130900 | 1060354490 | 19800 | 19800 | 19800 | 19800 | 23 |
| 353 | 20230918 | 130800 | 1059899090 | 19790 | 19800 | 19800 | 19790 | 339 |
| 354 | 20230918 | 130700 | 1053186940 | 19810 | 19800 | 19810 | 19800 | 352 |
| 355 | 20230918 | 130600 | 1046213860 | 19810 | 19820 | 19820 | 19810 | 323 |
| 356 | 20230918 | 130500 | 1039813130 | 19820 | 19820 | 19820 | 19820 | 468 |
| 357 | 20230918 | 130400 | 1030537370 | 19820 | 19840 | 19840 | 19820 | 1199 |
| 358 | 20230918 | 130300 | 1006756280 | 19840 | 19860 | 19870 | 19840 | 315 |
| 359 | 20230918 | 130200 | 1000501750 | 19860 | 19870 | 19870 | 19840 | 271 |
| 360 | 20230918 | 130100 | 995119710 | 19860 | 19870 | 19870 | 19860 | 17 |
| 361 | 20230918 | 130000 | 994782070 | 19860 | 19890 | 19900 | 19860 | 1032 |
| 362 | 20230918 | 125900 | 974258510 | 19880 | 19880 | 19880 | 19880 | 127 |
| 363 | 20230918 | 125800 | 971733750 | 19880 | 19890 | 19890 | 19880 | 484 |
| 364 | 20230918 | 125700 | 962108700 | 19880 | 19880 | 19890 | 19880 | 32 |
| 365 | 20230918 | 125600 | 961472530 | 19890 | 19880 | 19890 | 19880 | 190 |
| 366 | 20230918 | 125500 | 957695320 | 19880 | 19870 | 19880 | 19870 | 36 |
| 367 | 20230918 | 125400 | 956979690 | 19870 | 19870 | 19870 | 19870 | 213 |
| 368 | 20230918 | 125300 | 952747380 | 19870 | 19860 | 19870 | 19860 | 17 |
| 369 | 20230918 | 125200 | 952409620 | 19870 | 19860 | 19870 | 19860 | 13 |
| 370 | 20230918 | 125100 | 952151370 | 19850 | 19850 | 19860 | 19850 | 2241 |
| 371 | 20230918 | 125000 | 907660900 | 19850 | 19840 | 19850 | 19840 | 4 |
| 372 | 20230918 | 124900 | 907581510 | 19840 | 19840 | 19840 | 19840 | 42 |
| 373 | 20230918 | 124800 | 906748230 | 19850 | 19850 | 19850 | 19850 | 12 |
| 374 | 20230918 | 124700 | 906510030 | 19840 | 19840 | 19840 | 19840 | 239 |
| 375 | 20230918 | 124600 | 901768270 | 19850 | 19850 | 19850 | 19850 | 218 |
| 376 | 20230918 | 124500 | 897440970 | 19840 | 19860 | 19860 | 19840 | 550 |
| 377 | 20230918 | 124400 | 886520090 | 19860 | 19860 | 19870 | 19860 | 21 |
| 378 | 20230918 | 124300 | 886102910 | 19860 | 19890 | 19890 | 19860 | 700 |
| 379 | 20230918 | 124200 | 872193620 | 19880 | 19880 | 19880 | 19870 | 280 |
| 380 | 20230918 | 124100 | 866627260 | 19880 | 19880 | 19880 | 19880 | 33 |
| 381 | 20230918 | 124000 | 865971220 | 19870 | 19880 | 19880 | 19870 | 187 |
| 382 | 20230918 | 123900 | 862254060 | 19880 | 19870 | 19880 | 19870 | 25 |
| 383 | 20230918 | 123800 | 861757160 | 19870 | 19880 | 19880 | 19870 | 912 |
| 384 | 20230918 | 123700 | 843626720 | 19880 | 19870 | 19880 | 19870 | 52 |
| 385 | 20230918 | 123600 | 842592990 | 19880 | 19870 | 19880 | 19870 | 1295 |
| 386 | 20230918 | 123500 | 816856880 | 19870 | 19870 | 19870 | 19870 | 12 |
| 387 | 20230918 | 123400 | 816618440 | 19860 | 19870 | 19870 | 19860 | 137 |
| 388 | 20230918 | 123300 | 813896550 | 19870 | 19860 | 19870 | 19860 | 231 |
| 389 | 20230918 | 123200 | 809308880 | 19860 | 19860 | 19860 | 19850 | 140 |
| 390 | 20230918 | 123100 | 806528490 | 19850 | 19870 | 19870 | 19850 | 215 |
| 391 | 20230918 | 123000 | 802258610 | 19860 | 19870 | 19870 | 19860 | 292 |
| 392 | 20230918 | 122900 | 796459280 | 19870 | 19850 | 19870 | 19850 | 361 |
| 393 | 20230918 | 122800 | 789292630 | 19850 | 19840 | 19850 | 19840 | 9 |
| 394 | 20230918 | 122700 | 789113990 | 19840 | 19840 | 19840 | 19840 | 3 |
| 395 | 20230918 | 122600 | 789054470 | 19840 | 19850 | 19850 | 19840 | 40 |
| 396 | 20230918 | 122500 | 788260720 | 19840 | 19850 | 19850 | 19840 | 107 |
| 397 | 20230918 | 122400 | 786137380 | 19850 | 19850 | 19860 | 19850 | 308 |
| 398 | 20230918 | 122300 | 780023500 | 19860 | 19860 | 19860 | 19860 | 209 |
| 399 | 20230918 | 122200 | 775872760 | 19860 | 19860 | 19860 | 19860 | 2 |
| 400 | 20230918 | 122100 | 775833040 | 19860 | 19870 | 19870 | 19860 | 240 |
| 401 | 20230918 | 122000 | 771064360 | 19870 | 19870 | 19880 | 19870 | 993 |
| 402 | 20230918 | 121900 | 751327970 | 19890 | 19870 | 19890 | 19870 | 13 |
| 403 | 20230918 | 121800 | 751069440 | 19890 | 19870 | 19890 | 19870 | 556 |
| 404 | 20230918 | 121700 | 740014640 | 19870 | 19880 | 19880 | 19870 | 28 |
| 405 | 20230918 | 121600 | 739458130 | 19870 | 19880 | 19880 | 19870 | 66 |
| 406 | 20230918 | 121500 | 738146690 | 19870 | 19870 | 19880 | 19870 | 320 |
| 407 | 20230918 | 121400 | 731785700 | 19870 | 19870 | 19870 | 19860 | 256 |
| 408 | 20230918 | 121300 | 726699040 | 19870 | 19860 | 19870 | 19860 | 198 |
| 409 | 20230918 | 121200 | 722766650 | 19860 | 19850 | 19860 | 19850 | 28 |
| 410 | 20230918 | 121100 | 722210670 | 19850 | 19870 | 19870 | 19850 | 883 |
| 411 | 20230918 | 121000 | 704668460 | 19860 | 19860 | 19880 | 19860 | 1726 |
| 412 | 20230918 | 120900 | 670384100 | 19860 | 19860 | 19860 | 19850 | 118 |
| 413 | 20230918 | 120800 | 668040630 | 19870 | 19840 | 19870 | 19840 | 695 |
| 414 | 20230918 | 120700 | 654240650 | 19850 | 19840 | 19850 | 19840 | 43 |
| 415 | 20230918 | 120600 | 653387190 | 19840 | 19850 | 19850 | 19840 | 45 |
| 416 | 20230918 | 120500 | 652494280 | 19840 | 19840 | 19840 | 19840 | 44 |
| 417 | 20230918 | 120400 | 651621320 | 19850 | 19840 | 19850 | 19840 | 25 |
| 418 | 20230918 | 120300 | 651125270 | 19840 | 19830 | 19840 | 19830 | 183 |
| 419 | 20230918 | 120200 | 647494590 | 19840 | 19830 | 19840 | 19830 | 425 |
| 420 | 20230918 | 120100 | 639065960 | 19820 | 19820 | 19830 | 19820 | 186 |
| 421 | 20230918 | 120000 | 635378940 | 19820 | 19820 | 19820 | 19810 | 7 |
| 422 | 20230918 | 115900 | 635240210 | 19820 | 19820 | 19820 | 19810 | 22 |
| 423 | 20230918 | 115800 | 634804280 | 19810 | 19810 | 19810 | 19810 | 29 |
| 424 | 20230918 | 115700 | 634229790 | 19810 | 19820 | 19820 | 19810 | 35 |
| 425 | 20230918 | 115600 | 633536130 | 19820 | 19820 | 19820 | 19810 | 180 |
| 426 | 20230918 | 115500 | 629969210 | 19820 | 19820 | 19820 | 19820 | 343 |
| 427 | 20230918 | 115400 | 623170950 | 19820 | 19810 | 19820 | 19810 | 155 |
| 428 | 20230918 | 115300 | 620100270 | 19810 | 19820 | 19820 | 19810 | 1032 |
| 429 | 20230918 | 115200 | 599647980 | 19820 | 19820 | 19830 | 19820 | 47 |
| 430 | 20230918 | 115100 | 598716350 | 19820 | 19820 | 19820 | 19820 | 0 |
| 431 | 20230918 | 115000 | 598716350 | 19820 | 19810 | 19820 | 19810 | 196 |
| 432 | 20230918 | 114900 | 594831770 | 19810 | 19810 | 19810 | 19810 | 15 |
| 433 | 20230918 | 114800 | 594534620 | 19810 | 19800 | 19820 | 19800 | 329 |
| 434 | 20230918 | 114700 | 588019280 | 19800 | 19800 | 19800 | 19790 | 4 |
| 435 | 20230918 | 114600 | 587940090 | 19800 | 19790 | 19800 | 19790 | 123 |
| 436 | 20230918 | 114500 | 585505300 | 19790 | 19790 | 19790 | 19790 | 15 |
| 437 | 20230918 | 114400 | 585208450 | 19780 | 19780 | 19780 | 19780 | 82 |
| 438 | 20230918 | 114300 | 583586490 | 19790 | 19780 | 19790 | 19780 | 218 |
| 439 | 20230918 | 114200 | 579272300 | 19790 | 19790 | 19790 | 19790 | 242 |
| 440 | 20230918 | 114100 | 574483120 | 19790 | 19790 | 19790 | 19780 | 58 |
| 441 | 20230918 | 114000 | 573335340 | 19780 | 19790 | 19790 | 19780 | 6 |
| 442 | 20230918 | 113900 | 573216640 | 19780 | 19790 | 19790 | 19780 | 278 |
| 443 | 20230918 | 113800 | 567715710 | 19790 | 19780 | 19790 | 19780 | 745 |
| 444 | 20230918 | 113700 | 552979540 | 19780 | 19790 | 19790 | 19780 | 4 |
| 445 | 20230918 | 113600 | 552900410 | 19790 | 19780 | 19790 | 19780 | 65 |
| 446 | 20230918 | 113500 | 551614580 | 19780 | 19790 | 19790 | 19780 | 70 |
| 447 | 20230918 | 113400 | 550229320 | 19790 | 19770 | 19790 | 19770 | 325 |
| 448 | 20230918 | 113300 | 543800660 | 19770 | 19780 | 19790 | 19770 | 515 |
| 449 | 20230918 | 113200 | 533613490 | 19780 | 19770 | 19780 | 19770 | 16 |
| 450 | 20230918 | 113100 | 533297050 | 19770 | 19770 | 19770 | 19770 | 1 |
| 451 | 20230918 | 113000 | 533277280 | 19780 | 19780 | 19780 | 19770 | 13 |
| 452 | 20230918 | 112900 | 533020190 | 19780 | 19780 | 19780 | 19770 | 73 |
| 453 | 20230918 | 112800 | 531576770 | 19770 | 19760 | 19770 | 19760 | 195 |
| 454 | 20230918 | 112700 | 527722020 | 19770 | 19760 | 19770 | 19760 | 157 |
| 455 | 20230918 | 112600 | 524618430 | 19770 | 19780 | 19780 | 19770 | 35 |
| 456 | 20230918 | 112500 | 523926170 | 19790 | 19790 | 19790 | 19790 | 292 |
| 457 | 20230918 | 112400 | 518147490 | 19800 | 19810 | 19810 | 19800 | 283 |
| 458 | 20230918 | 112300 | 512541480 | 19810 | 19840 | 19850 | 19810 | 857 |
| 459 | 20230918 | 112200 | 495541020 | 19840 | 19850 | 19850 | 19840 | 327 |
| 460 | 20230918 | 112100 | 489052280 | 19840 | 19850 | 19850 | 19840 | 783 |
| 461 | 20230918 | 112000 | 473510160 | 19840 | 19830 | 19850 | 19830 | 455 |
| 462 | 20230918 | 111900 | 464484710 | 19830 | 19820 | 19830 | 19820 | 342 |
| 463 | 20230918 | 111800 | 457706160 | 19820 | 19820 | 19820 | 19820 | 24 |
| 464 | 20230918 | 111700 | 457230480 | 19830 | 19800 | 19830 | 19800 | 878 |
| 465 | 20230918 | 111600 | 439839900 | 19790 | 19790 | 19790 | 19790 | 355 |
| 466 | 20230918 | 111500 | 432814450 | 19780 | 19790 | 19790 | 19770 | 20 |
| 467 | 20230918 | 111400 | 432418840 | 19780 | 19780 | 19780 | 19780 | 147 |
| 468 | 20230918 | 111300 | 429511180 | 19770 | 19770 | 19780 | 19770 | 159 |
| 469 | 20230918 | 111200 | 426366810 | 19760 | 19750 | 19760 | 19750 | 269 |
| 470 | 20230918 | 111100 | 421052920 | 19750 | 19750 | 19750 | 19750 | 633 |
| 471 | 20230918 | 111000 | 408551170 | 19750 | 19750 | 19750 | 19750 | 13 |
| 472 | 20230918 | 110900 | 408294420 | 19750 | 19720 | 19750 | 19720 | 575 |
| 473 | 20230918 | 110800 | 396949250 | 19720 | 19710 | 19720 | 19710 | 12 |
| 474 | 20230918 | 110700 | 396712660 | 19710 | 19710 | 19710 | 19710 | 0 |
| 475 | 20230918 | 110600 | 396712660 | 19710 | 19690 | 19710 | 19690 | 261 |
| 476 | 20230918 | 110500 | 391570200 | 19700 | 19690 | 19700 | 19690 | 8 |
| 477 | 20230918 | 110400 | 391412670 | 19690 | 19720 | 19720 | 19680 | 48 |
| 478 | 20230918 | 110300 | 390466590 | 19730 | 19730 | 19730 | 19730 | 626 |
| 479 | 20230918 | 110200 | 378115610 | 19730 | 19730 | 19730 | 19730 | 89 |
| 480 | 20230918 | 110100 | 376359640 | 19730 | 19730 | 19730 | 19730 | 10 |
| 481 | 20230918 | 110000 | 376162340 | 19730 | 19750 | 19750 | 19730 | 244 |
| 482 | 20230918 | 105900 | 371345780 | 19750 | 19740 | 19750 | 19740 | 213 |
| 483 | 20230918 | 105800 | 367141130 | 19730 | 19760 | 19760 | 19730 | 720 |
| 484 | 20230918 | 105700 | 352914770 | 19760 | 19750 | 19760 | 19750 | 4 |
| 485 | 20230918 | 105600 | 352835750 | 19750 | 19730 | 19750 | 19730 | 291 |
| 486 | 20230918 | 105500 | 347091240 | 19740 | 19730 | 19740 | 19730 | 14 |
| 487 | 20230918 | 105400 | 346814970 | 19740 | 19750 | 19760 | 19730 | 351 |
| 488 | 20230918 | 105300 | 339886020 | 19760 | 19730 | 19780 | 19730 | 888 |
| 489 | 20230918 | 105200 | 322350680 | 19740 | 19720 | 19750 | 19720 | 796 |
| 490 | 20230918 | 105100 | 306645510 | 19720 | 19710 | 19720 | 19700 | 351 |
| 491 | 20230918 | 105000 | 299727350 | 19700 | 19690 | 19700 | 19690 | 147 |
| 492 | 20230918 | 104900 | 296831730 | 19690 | 19680 | 19690 | 19680 | 46 |
| 493 | 20230918 | 104800 | 295926310 | 19680 | 19670 | 19680 | 19670 | 72 |
| 494 | 20230918 | 104700 | 294510050 | 19660 | 19690 | 19690 | 19660 | 201 |
| 495 | 20230918 | 104600 | 290556430 | 19690 | 19670 | 19690 | 19670 | 82 |
| 496 | 20230918 | 104500 | 288943380 | 19670 | 19670 | 19670 | 19660 | 11 |
| 497 | 20230918 | 104400 | 288727090 | 19670 | 19670 | 19670 | 19670 | 220 |
| 498 | 20230918 | 104300 | 284399690 | 19670 | 19670 | 19690 | 19670 | 416 |
| 499 | 20230918 | 104200 | 276216950 | 19670 | 19680 | 19680 | 19660 | 115 |
| 500 | 20230918 | 104100 | 273955150 | 19670 | 19690 | 19690 | 19670 | 463 |
| 501 | 20230918 | 104000 | 264838900 | 19690 | 19680 | 19690 | 19680 | 635 |
| 502 | 20230918 | 103900 | 252335920 | 19680 | 19670 | 19680 | 19670 | 105 |
| 503 | 20230918 | 103800 | 250269630 | 19670 | 19650 | 19670 | 19640 | 371 |
| 504 | 20230918 | 103700 | 242974980 | 19650 | 19640 | 19650 | 19640 | 102 |
| 505 | 20230918 | 103600 | 240971680 | 19640 | 19650 | 19650 | 19630 | 13 |
| 506 | 20230918 | 103500 | 240716450 | 19650 | 19640 | 19650 | 19630 | 139 |
| 507 | 20230918 | 103400 | 237986860 | 19640 | 19610 | 19650 | 19610 | 334 |
| 508 | 20230918 | 103300 | 231431150 | 19610 | 19620 | 19620 | 19610 | 15 |
| 509 | 20230918 | 103200 | 231136960 | 19610 | 19610 | 19620 | 19610 | 102 |
| 510 | 20230918 | 103100 | 229136260 | 19610 | 19610 | 19610 | 19610 | 12 |
| 511 | 20230918 | 103000 | 228900940 | 19620 | 19590 | 19620 | 19590 | 201 |
| 512 | 20230918 | 102900 | 224961210 | 19600 | 19580 | 19600 | 19580 | 247 |
| 513 | 20230918 | 102800 | 220122380 | 19590 | 19600 | 19600 | 19590 | 35 |
| 514 | 20230918 | 102700 | 219436710 | 19600 | 19580 | 19600 | 19580 | 266 |
| 515 | 20230918 | 102600 | 214225820 | 19590 | 19590 | 19590 | 19590 | 227 |
| 516 | 20230918 | 102500 | 209778890 | 19590 | 19590 | 19590 | 19590 | 48 |
| 517 | 20230918 | 102400 | 208838570 | 19590 | 19580 | 19590 | 19580 | 247 |
| 518 | 20230918 | 102300 | 204001680 | 19580 | 19570 | 19580 | 19570 | 220 |
| 519 | 20230918 | 102200 | 199696250 | 19580 | 19590 | 19590 | 19570 | 278 |
| 520 | 20230918 | 102100 | 194253130 | 19590 | 19580 | 19590 | 19580 | 15 |
| 521 | 20230918 | 102000 | 193959410 | 19590 | 19590 | 19590 | 19590 | 58 |
| 522 | 20230918 | 101900 | 192823190 | 19590 | 19590 | 19590 | 19590 | 3 |
| 523 | 20230918 | 101800 | 192764420 | 19590 | 19600 | 19600 | 19590 | 4 |
| 524 | 20230918 | 101700 | 192686040 | 19620 | 19620 | 19620 | 19620 | 1 |
| 525 | 20230918 | 101600 | 192666420 | 19620 | 19620 | 19620 | 19620 | 4 |
| 526 | 20230918 | 101500 | 192587940 | 19620 | 19620 | 19620 | 19620 | 3 |
| 527 | 20230918 | 101400 | 192529080 | 19620 | 19630 | 19630 | 19580 | 6 |
| 528 | 20230918 | 101300 | 192411420 | 19610 | 19600 | 19610 | 19590 | 338 |
| 529 | 20230918 | 101200 | 185788610 | 19600 | 19590 | 19600 | 19580 | 26 |
| 530 | 20230918 | 101100 | 185279200 | 19600 | 19600 | 19600 | 19590 | 3 |
| 531 | 20230918 | 101000 | 185220410 | 19600 | 19570 | 19600 | 19570 | 99 |
| 532 | 20230918 | 100900 | 183281630 | 19580 | 19600 | 19600 | 19540 | 132 |
| 533 | 20230918 | 100800 | 180698620 | 19540 | 19570 | 19600 | 19540 | 353 |
| 534 | 20230918 | 100700 | 173791030 | 19570 | 19540 | 19600 | 19540 | 19 |
| 535 | 20230918 | 100600 | 173419580 | 19600 | 19600 | 19600 | 19600 | 1 |
| 536 | 20230918 | 100500 | 173399980 | 19600 | 19600 | 19600 | 19540 | 156 |
| 537 | 20230918 | 100400 | 170347390 | 19600 | 19610 | 19610 | 19600 | 364 |
| 538 | 20230918 | 100300 | 163212950 | 19610 | 19610 | 19610 | 19610 | 14 |
| 539 | 20230918 | 100200 | 162938410 | 19600 | 19610 | 19610 | 19600 | 15 |
| 540 | 20230918 | 100100 | 162644270 | 19610 | 19610 | 19610 | 19600 | 17 |
| 541 | 20230918 | 100000 | 162311040 | 19610 | 19610 | 19610 | 19600 | 180 |
| 542 | 20230918 | 095900 | 158782840 | 19610 | 19610 | 19610 | 19600 | 15 |
| 543 | 20230918 | 095800 | 158488800 | 19610 | 19600 | 19610 | 19600 | 4 |
| 544 | 20230918 | 095700 | 158410380 | 19610 | 19610 | 19610 | 19610 | 14 |
| 545 | 20230918 | 095600 | 158135840 | 19610 | 19610 | 19610 | 19610 | 3 |
| 546 | 20230918 | 095500 | 158077010 | 19600 | 19610 | 19620 | 19600 | 153 |
| 547 | 20230918 | 095400 | 155076670 | 19620 | 19630 | 19630 | 19620 | 57 |
| 548 | 20230918 | 095300 | 153958310 | 19640 | 19640 | 19640 | 19640 | 3 |
| 549 | 20230918 | 095200 | 153899390 | 19640 | 19640 | 19640 | 19640 | 203 |
| 550 | 20230918 | 095100 | 149912470 | 19640 | 19640 | 19640 | 19640 | 1 |
| 551 | 20230918 | 095000 | 149892830 | 19640 | 19640 | 19640 | 19640 | 3 |
| 552 | 20230918 | 094900 | 149833910 | 19640 | 19650 | 19660 | 19640 | 30 |
| 553 | 20230918 | 094800 | 149244410 | 19650 | 19660 | 19660 | 19650 | 72 |
| 554 | 20230918 | 094700 | 147829580 | 19660 | 19660 | 19660 | 19660 | 104 |
| 555 | 20230918 | 094600 | 145784940 | 19670 | 19680 | 19680 | 19660 | 285 |
| 556 | 20230918 | 094500 | 140180070 | 19680 | 19670 | 19680 | 19670 | 55 |
| 557 | 20230918 | 094400 | 139098190 | 19680 | 19710 | 19710 | 19680 | 6 |
| 558 | 20230918 | 094300 | 138979970 | 19670 | 19670 | 19720 | 19660 | 1104 |
| 559 | 20230918 | 094200 | 117247310 | 19670 | 19630 | 19670 | 19620 | 530 |
| 560 | 20230918 | 094100 | 106835110 | 19630 | 19630 | 19630 | 19630 | 38 |
| 561 | 20230918 | 094000 | 106089170 | 19630 | 19630 | 19630 | 19630 | 4 |
| 562 | 20230918 | 093900 | 106010650 | 19640 | 19640 | 19640 | 19640 | 5 |
| 563 | 20230918 | 093800 | 105912450 | 19640 | 19640 | 19640 | 19630 | 62 |
| 564 | 20230918 | 093700 | 104695360 | 19630 | 19650 | 19650 | 19630 | 63 |
| 565 | 20230918 | 093600 | 103458220 | 19640 | 19630 | 19640 | 19630 | 164 |
| 566 | 20230918 | 093500 | 100237430 | 19640 | 19630 | 19640 | 19600 | 72 |
| 567 | 20230918 | 093400 | 98824940 | 19650 | 19640 | 19650 | 19600 | 15 |
| 568 | 20230918 | 093300 | 98530490 | 19650 | 19650 | 19650 | 19600 | 33 |
| 569 | 20230918 | 093200 | 97882090 | 19640 | 19650 | 19650 | 19620 | 65 |
| 570 | 20230918 | 093100 | 96605220 | 19620 | 19650 | 19650 | 19620 | 10 |
| 571 | 20230918 | 093000 | 96408920 | 19620 | 19600 | 19650 | 19590 | 101 |
| 572 | 20230918 | 092900 | 94425690 | 19620 | 19620 | 19620 | 19620 | 4 |
| 573 | 20230918 | 092800 | 94347210 | 19620 | 19610 | 19620 | 19590 | 71 |
| 574 | 20230918 | 092700 | 92954940 | 19610 | 19560 | 19610 | 19560 | 46 |
| 575 | 20230918 | 092600 | 92054160 | 19560 | 19510 | 19560 | 19510 | 42 |
| 576 | 20230918 | 092500 | 91234690 | 19500 | 19490 | 19500 | 19490 | 173 |
| 577 | 20230918 | 092400 | 87861500 | 19500 | 19580 | 19580 | 19500 | 144 |
| 578 | 20230918 | 092300 | 85052980 | 19590 | 19540 | 19600 | 19540 | 5 |
| 579 | 20230918 | 092200 | 84955110 | 19610 | 19610 | 19610 | 19610 | 28 |
| 580 | 20230918 | 092100 | 84406030 | 19520 | 19510 | 19520 | 19510 | 153 |
| 581 | 20230918 | 092000 | 81420810 | 19510 | 19510 | 19510 | 19500 | 200 |
| 582 | 20230918 | 091900 | 77520420 | 19500 | 19510 | 19510 | 19500 | 72 |
| 583 | 20230918 | 091800 | 76116230 | 19510 | 19530 | 19530 | 19510 | 28 |
| 584 | 20230918 | 091700 | 75569770 | 19520 | 19540 | 19550 | 19520 | 83 |
| 585 | 20230918 | 091600 | 73948230 | 19550 | 19600 | 19610 | 19550 | 204 |
| 586 | 20230918 | 091500 | 69957440 | 19630 | 19640 | 19640 | 19610 | 170 |
| 587 | 20230918 | 091400 | 66623330 | 19620 | 19640 | 19640 | 19620 | 144 |
| 588 | 20230918 | 091300 | 63796640 | 19650 | 19640 | 19660 | 19640 | 21 |
| 589 | 20230918 | 091200 | 63384040 | 19640 | 19660 | 19660 | 19640 | 89 |
| 590 | 20230918 | 091100 | 61635310 | 19660 | 19680 | 19680 | 19650 | 56 |
| 591 | 20230918 | 091000 | 60533780 | 19680 | 19700 | 19700 | 19680 | 27 |
| 592 | 20230918 | 090900 | 60002350 | 19690 | 19690 | 19690 | 19690 | 128 |
| 593 | 20230918 | 090800 | 57482030 | 19700 | 19700 | 19700 | 19690 | 26 |
| 594 | 20230918 | 090700 | 56970050 | 19700 | 19730 | 19730 | 19700 | 19 |
| 595 | 20230918 | 090600 | 56595580 | 19720 | 19720 | 19730 | 19720 | 97 |
| 596 | 20230918 | 090500 | 54682220 | 19720 | 19700 | 19730 | 19700 | 90 |
| 597 | 20230918 | 090400 | 52907830 | 19690 | 19550 | 19700 | 19550 | 1505 |
| 598 | 20230918 | 090300 | 23369070 | 19600 | 19590 | 19600 | 19540 | 363 |
| 599 | 20230918 | 090200 | 16259500 | 19570 | 19580 | 19580 | 19570 | 121 |
| 600 | 20230918 | 090100 | 13891320 | 19580 | 19600 | 19600 | 19580 | 438 |
| 601 | 20230918 | 090000 | 5314310 | 19610 | 19610 | 19610 | 19610 | 271 |