32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 775 |
| 3 | 20230918 | 185900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 4 | 20230918 | 185800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 5 | 20230918 | 185700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 6 | 20230918 | 185600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 7 | 20230918 | 185500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 8 | 20230918 | 185400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 9 | 20230918 | 185300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 10 | 20230918 | 185200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 11 | 20230918 | 185100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 12 | 20230918 | 185000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 13 | 20230918 | 184900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 14 | 20230918 | 184800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 15 | 20230918 | 184700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 16 | 20230918 | 184600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 17 | 20230918 | 184500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 18 | 20230918 | 184400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 19 | 20230918 | 184300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 20 | 20230918 | 184200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 21 | 20230918 | 184100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 22 | 20230918 | 184000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 23 | 20230918 | 183900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 24 | 20230918 | 183800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 25 | 20230918 | 183700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 26 | 20230918 | 183600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 27 | 20230918 | 183500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 28 | 20230918 | 183400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 29 | 20230918 | 183300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 30 | 20230918 | 183200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 31 | 20230918 | 183100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 32 | 20230918 | 183000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 775 |
| 33 | 20230918 | 182900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 34 | 20230918 | 182800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 35 | 20230918 | 182700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 36 | 20230918 | 182600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 37 | 20230918 | 182500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 38 | 20230918 | 182400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 39 | 20230918 | 182300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 40 | 20230918 | 182200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 41 | 20230918 | 182100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 42 | 20230918 | 182000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 43 | 20230918 | 181900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 44 | 20230918 | 181800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 45 | 20230918 | 181700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 46 | 20230918 | 181600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 47 | 20230918 | 181500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 48 | 20230918 | 181400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 49 | 20230918 | 181300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 50 | 20230918 | 181200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 51 | 20230918 | 181100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 52 | 20230918 | 181000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 53 | 20230918 | 180900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 54 | 20230918 | 180800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 55 | 20230918 | 180700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 56 | 20230918 | 180600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 57 | 20230918 | 180500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 58 | 20230918 | 180400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 59 | 20230918 | 180300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 60 | 20230918 | 180200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 61 | 20230918 | 180100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 62 | 20230918 | 180000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 775 |
| 63 | 20230918 | 175900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 64 | 20230918 | 175800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 65 | 20230918 | 175700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 66 | 20230918 | 175600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 67 | 20230918 | 175500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 68 | 20230918 | 175400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 69 | 20230918 | 175300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 70 | 20230918 | 175200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 71 | 20230918 | 175100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 72 | 20230918 | 175000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 73 | 20230918 | 174900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 74 | 20230918 | 174800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 75 | 20230918 | 174700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 76 | 20230918 | 174600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 77 | 20230918 | 174500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 78 | 20230918 | 174400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 79 | 20230918 | 174300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 80 | 20230918 | 174200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 81 | 20230918 | 174100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 82 | 20230918 | 174000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 83 | 20230918 | 173900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 84 | 20230918 | 173800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 85 | 20230918 | 173700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 86 | 20230918 | 173600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 87 | 20230918 | 173500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 88 | 20230918 | 173400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 89 | 20230918 | 173300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 90 | 20230918 | 173200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 91 | 20230918 | 173100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 92 | 20230918 | 173000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 775 |
| 93 | 20230918 | 172900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 94 | 20230918 | 172800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 95 | 20230918 | 172700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 96 | 20230918 | 172600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 97 | 20230918 | 172500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 98 | 20230918 | 172400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 99 | 20230918 | 172300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 100 | 20230918 | 172200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 101 | 20230918 | 172100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 102 | 20230918 | 172000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 103 | 20230918 | 171900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 104 | 20230918 | 171800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 105 | 20230918 | 171700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 106 | 20230918 | 171600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 107 | 20230918 | 171500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 108 | 20230918 | 171400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 109 | 20230918 | 171300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 110 | 20230918 | 171200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 111 | 20230918 | 171100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 112 | 20230918 | 171000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 113 | 20230918 | 170900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 114 | 20230918 | 170800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 115 | 20230918 | 170700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 116 | 20230918 | 170600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 117 | 20230918 | 170500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 118 | 20230918 | 170400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 119 | 20230918 | 170300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 120 | 20230918 | 170200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 121 | 20230918 | 170100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 122 | 20230918 | 170000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 775 |
| 123 | 20230918 | 165900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 124 | 20230918 | 165800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 125 | 20230918 | 165700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 126 | 20230918 | 165600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 127 | 20230918 | 165500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 128 | 20230918 | 165400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 129 | 20230918 | 165300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 130 | 20230918 | 165200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 131 | 20230918 | 165100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 132 | 20230918 | 165000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 133 | 20230918 | 164900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 134 | 20230918 | 164800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 135 | 20230918 | 164700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 136 | 20230918 | 164600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 137 | 20230918 | 164500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 138 | 20230918 | 164400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 139 | 20230918 | 164300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 140 | 20230918 | 164200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 141 | 20230918 | 164100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 142 | 20230918 | 164000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 143 | 20230918 | 163900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 144 | 20230918 | 163800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 145 | 20230918 | 163700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 146 | 20230918 | 163600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 147 | 20230918 | 163500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 148 | 20230918 | 163400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 149 | 20230918 | 163300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 150 | 20230918 | 163200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 151 | 20230918 | 163100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 152 | 20230918 | 163000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 775 |
| 153 | 20230918 | 162900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 154 | 20230918 | 162800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 155 | 20230918 | 162700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 156 | 20230918 | 162600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 157 | 20230918 | 162500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 158 | 20230918 | 162400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 159 | 20230918 | 162300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 160 | 20230918 | 162200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 161 | 20230918 | 162100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 162 | 20230918 | 162000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 163 | 20230918 | 161900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 164 | 20230918 | 161800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 165 | 20230918 | 161700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 166 | 20230918 | 161600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 167 | 20230918 | 161500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 168 | 20230918 | 161400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 169 | 20230918 | 161300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 170 | 20230918 | 161200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 171 | 20230918 | 161100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 172 | 20230918 | 161000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 173 | 20230918 | 160900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 174 | 20230918 | 160800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 175 | 20230918 | 160700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 176 | 20230918 | 160600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 177 | 20230918 | 160500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 178 | 20230918 | 160400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 179 | 20230918 | 160300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 180 | 20230918 | 160200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 181 | 20230918 | 160100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 182 | 20230918 | 160000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 775 |
| 183 | 20230918 | 155900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 184 | 20230918 | 155800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 185 | 20230918 | 155700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 186 | 20230918 | 155600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 187 | 20230918 | 155500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 188 | 20230918 | 155400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 189 | 20230918 | 155300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 190 | 20230918 | 155200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 191 | 20230918 | 155100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 192 | 20230918 | 155000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 193 | 20230918 | 154900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 194 | 20230918 | 154800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 195 | 20230918 | 154700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 196 | 20230918 | 154600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 197 | 20230918 | 154500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 198 | 20230918 | 154400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 199 | 20230918 | 154300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 200 | 20230918 | 154200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 201 | 20230918 | 154100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 202 | 20230918 | 154000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 203 | 20230918 | 153900 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 204 | 20230918 | 153800 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 205 | 20230918 | 153700 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 206 | 20230918 | 153600 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 207 | 20230918 | 153500 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 208 | 20230918 | 153400 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 209 | 20230918 | 153300 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 210 | 20230918 | 153200 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 211 | 20230918 | 153100 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 0 |
| 212 | 20230918 | 153000 | 2225477420 | 19050 | 19050 | 19050 | 19050 | 1550 |
| 213 | 20230918 | 152900 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 214 | 20230918 | 152800 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 215 | 20230918 | 152700 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 216 | 20230918 | 152600 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 217 | 20230918 | 152500 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 218 | 20230918 | 152400 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 219 | 20230918 | 152300 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 220 | 20230918 | 152200 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 221 | 20230918 | 152100 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 222 | 20230918 | 152000 | 2210713670 | 19030 | 19030 | 19030 | 19030 | 0 |
| 223 | 20230918 | 151900 | 2210713670 | 19030 | 19010 | 19030 | 19010 | 276 |
| 224 | 20230918 | 151800 | 2205462300 | 19010 | 19000 | 19010 | 18950 | 1350 |
| 225 | 20230918 | 151700 | 2179849020 | 18990 | 19000 | 19000 | 18980 | 198 |
| 226 | 20230918 | 151600 | 2176088280 | 19010 | 19000 | 19020 | 19000 | 158 |
| 227 | 20230918 | 151500 | 2173084750 | 19010 | 19020 | 19030 | 19000 | 152 |
| 228 | 20230918 | 151400 | 2170194120 | 19020 | 19000 | 19020 | 19000 | 363 |
| 229 | 20230918 | 151300 | 2163295520 | 19000 | 18980 | 19020 | 18980 | 188 |
| 230 | 20230918 | 151200 | 2159724550 | 19020 | 18970 | 19020 | 18970 | 390 |
| 231 | 20230918 | 151100 | 2152321570 | 18970 | 18970 | 19000 | 18970 | 283 |
| 232 | 20230918 | 151000 | 2146949340 | 18970 | 18990 | 18990 | 18960 | 309 |
| 233 | 20230918 | 150900 | 2141086420 | 18990 | 18970 | 18990 | 18970 | 197 |
| 234 | 20230918 | 150800 | 2137347080 | 18960 | 18970 | 18980 | 18950 | 337 |
| 235 | 20230918 | 150700 | 2130957570 | 18950 | 18960 | 18970 | 18950 | 632 |
| 236 | 20230918 | 150600 | 2118971500 | 18960 | 18970 | 18980 | 18960 | 432 |
| 237 | 20230918 | 150500 | 2110777270 | 18970 | 18980 | 18980 | 18970 | 264 |
| 238 | 20230918 | 150400 | 2105767260 | 18980 | 18980 | 18980 | 18970 | 337 |
| 239 | 20230918 | 150300 | 2099372930 | 18980 | 18990 | 18990 | 18980 | 394 |
| 240 | 20230918 | 150200 | 2091893250 | 18990 | 18980 | 18990 | 18980 | 231 |
| 241 | 20230918 | 150100 | 2087506910 | 18980 | 18990 | 19000 | 18980 | 382 |
| 242 | 20230918 | 150000 | 2080254500 | 18980 | 18980 | 18990 | 18980 | 417 |
| 243 | 20230918 | 145900 | 2072338790 | 18980 | 18980 | 19010 | 18980 | 290 |
| 244 | 20230918 | 145800 | 2066831540 | 18980 | 19000 | 19000 | 18980 | 1004 |
| 245 | 20230918 | 145700 | 2047757960 | 19000 | 19000 | 19000 | 18970 | 237 |
| 246 | 20230918 | 145600 | 2043257830 | 18970 | 18980 | 19000 | 18970 | 446 |
| 247 | 20230918 | 145500 | 2034789430 | 18970 | 19000 | 19000 | 18970 | 779 |
| 248 | 20230918 | 145400 | 2020008300 | 19000 | 19000 | 19010 | 19000 | 220 |
| 249 | 20230918 | 145300 | 2015827520 | 19010 | 19010 | 19020 | 19000 | 198 |
| 250 | 20230918 | 145200 | 2012063700 | 19010 | 19030 | 19030 | 19000 | 149 |
| 251 | 20230918 | 145100 | 2009230150 | 19030 | 19040 | 19050 | 19030 | 178 |
| 252 | 20230918 | 145000 | 2005840190 | 19040 | 19050 | 19050 | 19030 | 170 |
| 253 | 20230918 | 144900 | 2002602860 | 19050 | 19050 | 19050 | 19030 | 171 |
| 254 | 20230918 | 144800 | 1999345700 | 19050 | 19050 | 19060 | 19050 | 74 |
| 255 | 20230918 | 144700 | 1997935850 | 19050 | 19060 | 19070 | 19040 | 425 |
| 256 | 20230918 | 144600 | 1989838460 | 19060 | 19080 | 19080 | 19050 | 181 |
| 257 | 20230918 | 144500 | 1986387540 | 19070 | 19100 | 19110 | 19060 | 289 |
| 258 | 20230918 | 144400 | 1980872670 | 19110 | 19050 | 19120 | 19050 | 145 |
| 259 | 20230918 | 144300 | 1978106610 | 19060 | 19080 | 19080 | 19050 | 142 |
| 260 | 20230918 | 144200 | 1975399710 | 19080 | 19070 | 19080 | 19060 | 283 |
| 261 | 20230918 | 144100 | 1970001970 | 19070 | 19060 | 19070 | 19060 | 127 |
| 262 | 20230918 | 144000 | 1967581030 | 19060 | 19040 | 19060 | 19040 | 256 |
| 263 | 20230918 | 143900 | 1962702810 | 19050 | 19050 | 19060 | 19040 | 182 |
| 264 | 20230918 | 143800 | 1959235990 | 19050 | 19050 | 19050 | 19030 | 195 |
| 265 | 20230918 | 143700 | 1955522370 | 19040 | 19050 | 19060 | 19040 | 767 |
| 266 | 20230918 | 143600 | 1940915920 | 19040 | 19040 | 19060 | 19040 | 498 |
| 267 | 20230918 | 143500 | 1931430690 | 19050 | 19050 | 19060 | 19040 | 752 |
| 268 | 20230918 | 143400 | 1917107190 | 19050 | 19050 | 19070 | 19050 | 145 |
| 269 | 20230918 | 143300 | 1914342750 | 19070 | 19050 | 19080 | 19050 | 232 |
| 270 | 20230918 | 143200 | 1909919010 | 19050 | 19050 | 19070 | 19050 | 190 |
| 271 | 20230918 | 143100 | 1906297690 | 19060 | 19070 | 19080 | 19050 | 238 |
| 272 | 20230918 | 143000 | 1901761850 | 19070 | 19090 | 19140 | 19070 | 299 |
| 273 | 20230918 | 142900 | 1896052650 | 19090 | 19060 | 19090 | 19050 | 327 |
| 274 | 20230918 | 142800 | 1889817800 | 19060 | 19060 | 19060 | 19050 | 224 |
| 275 | 20230918 | 142700 | 1885549370 | 19060 | 19080 | 19090 | 19060 | 404 |
| 276 | 20230918 | 142600 | 1877844020 | 19080 | 19090 | 19090 | 19080 | 233 |
| 277 | 20230918 | 142500 | 1873397300 | 19080 | 19080 | 19090 | 19080 | 531 |
| 278 | 20230918 | 142400 | 1863264720 | 19090 | 19090 | 19090 | 19080 | 219 |
| 279 | 20230918 | 142300 | 1859084960 | 19080 | 19080 | 19090 | 19080 | 487 |
| 280 | 20230918 | 142200 | 1849791810 | 19080 | 19100 | 19110 | 19080 | 1236 |
| 281 | 20230918 | 142100 | 1826198870 | 19100 | 19100 | 19110 | 19090 | 244 |
| 282 | 20230918 | 142000 | 1821538060 | 19100 | 19100 | 19110 | 19090 | 260 |
| 283 | 20230918 | 141900 | 1816570530 | 19100 | 19110 | 19120 | 19090 | 85 |
| 284 | 20230918 | 141800 | 1814946200 | 19110 | 19110 | 19110 | 19090 | 569 |
| 285 | 20230918 | 141700 | 1804080530 | 19110 | 19100 | 19110 | 19090 | 833 |
| 286 | 20230918 | 141600 | 1788171300 | 19090 | 19130 | 19130 | 19080 | 381 |
| 287 | 20230918 | 141500 | 1780895050 | 19140 | 19110 | 19140 | 19080 | 303 |
| 288 | 20230918 | 141400 | 1775106870 | 19100 | 19130 | 19130 | 19100 | 227 |
| 289 | 20230918 | 141300 | 1770766490 | 19140 | 19120 | 19140 | 19100 | 181 |
| 290 | 20230918 | 141200 | 1767306300 | 19110 | 19100 | 19120 | 19100 | 115 |
| 291 | 20230918 | 141100 | 1765108830 | 19110 | 19100 | 19110 | 19090 | 323 |
| 292 | 20230918 | 141000 | 1758940660 | 19100 | 19110 | 19120 | 19100 | 130 |
| 293 | 20230918 | 140900 | 1756456340 | 19100 | 19110 | 19110 | 19090 | 253 |
| 294 | 20230918 | 140800 | 1751623820 | 19100 | 19100 | 19110 | 19100 | 157 |
| 295 | 20230918 | 140700 | 1748624800 | 19090 | 19120 | 19130 | 19090 | 168 |
| 296 | 20230918 | 140600 | 1745413620 | 19110 | 19130 | 19140 | 19100 | 295 |
| 297 | 20230918 | 140500 | 1739772760 | 19130 | 19130 | 19140 | 19120 | 221 |
| 298 | 20230918 | 140400 | 1735545190 | 19140 | 19130 | 19150 | 19120 | 399 |
| 299 | 20230918 | 140300 | 1727907610 | 19120 | 19120 | 19130 | 19110 | 190 |
| 300 | 20230918 | 140200 | 1724273610 | 19120 | 19110 | 19120 | 19100 | 465 |
| 301 | 20230918 | 140100 | 1715386720 | 19100 | 19130 | 19130 | 19090 | 523 |
| 302 | 20230918 | 140000 | 1705392930 | 19130 | 19110 | 19140 | 19110 | 639 |
| 303 | 20230918 | 135900 | 1693175590 | 19110 | 19090 | 19120 | 19090 | 206 |
| 304 | 20230918 | 135800 | 1689239330 | 19100 | 19100 | 19100 | 19080 | 228 |
| 305 | 20230918 | 135700 | 1684886240 | 19090 | 19080 | 19100 | 19080 | 150 |
| 306 | 20230918 | 135600 | 1682022360 | 19070 | 19080 | 19080 | 19060 | 193 |
| 307 | 20230918 | 135500 | 1678341550 | 19070 | 19040 | 19070 | 19040 | 303 |
| 308 | 20230918 | 135400 | 1672566360 | 19050 | 19050 | 19050 | 19030 | 188 |
| 309 | 20230918 | 135300 | 1668985730 | 19050 | 19040 | 19060 | 19040 | 183 |
| 310 | 20230918 | 135200 | 1665499660 | 19040 | 19050 | 19060 | 19040 | 133 |
| 311 | 20230918 | 135100 | 1662966060 | 19050 | 19030 | 19050 | 19020 | 223 |
| 312 | 20230918 | 135000 | 1658720590 | 19030 | 19020 | 19040 | 19020 | 326 |
| 313 | 20230918 | 134900 | 1652515110 | 19040 | 19050 | 19050 | 19030 | 144 |
| 314 | 20230918 | 134800 | 1649772730 | 19050 | 19030 | 19070 | 19030 | 123 |
| 315 | 20230918 | 134700 | 1647430660 | 19030 | 19030 | 19040 | 19030 | 132 |
| 316 | 20230918 | 134600 | 1644918620 | 19030 | 18970 | 19030 | 18960 | 355 |
| 317 | 20230918 | 134500 | 1638176180 | 18970 | 18950 | 18970 | 18950 | 256 |
| 318 | 20230918 | 134400 | 1633321440 | 18950 | 18930 | 18950 | 18920 | 221 |
| 319 | 20230918 | 134300 | 1629136290 | 18940 | 18930 | 18940 | 18930 | 119 |
| 320 | 20230918 | 134200 | 1626883000 | 18930 | 18910 | 18940 | 18910 | 113 |
| 321 | 20230918 | 134100 | 1624744210 | 18940 | 18930 | 18940 | 18930 | 168 |
| 322 | 20230918 | 134000 | 1621562410 | 18940 | 18940 | 18940 | 18930 | 123 |
| 323 | 20230918 | 133900 | 1619232800 | 18930 | 18900 | 18930 | 18900 | 157 |
| 324 | 20230918 | 133800 | 1616262320 | 18910 | 18920 | 18930 | 18900 | 965 |
| 325 | 20230918 | 133700 | 1598014870 | 18930 | 18920 | 18930 | 18920 | 134 |
| 326 | 20230918 | 133600 | 1595478860 | 18920 | 18940 | 18940 | 18920 | 408 |
| 327 | 20230918 | 133500 | 1587757300 | 18940 | 18930 | 18950 | 18930 | 251 |
| 328 | 20230918 | 133400 | 1583004190 | 18940 | 18970 | 18970 | 18930 | 507 |
| 329 | 20230918 | 133300 | 1573399300 | 18950 | 18950 | 18970 | 18950 | 296 |
| 330 | 20230918 | 133200 | 1567786710 | 18950 | 18950 | 18960 | 18950 | 162 |
| 331 | 20230918 | 133100 | 1564716050 | 18950 | 18960 | 18980 | 18950 | 145 |
| 332 | 20230918 | 133000 | 1561965200 | 18960 | 18990 | 19000 | 18960 | 997 |
| 333 | 20230918 | 132900 | 1543035420 | 18990 | 19000 | 19010 | 18990 | 238 |
| 334 | 20230918 | 132800 | 1538513580 | 19000 | 19000 | 19020 | 19000 | 741 |
| 335 | 20230918 | 132700 | 1524432220 | 19000 | 19010 | 19020 | 19000 | 142 |
| 336 | 20230918 | 132600 | 1521733490 | 19010 | 19010 | 19020 | 19000 | 273 |
| 337 | 20230918 | 132500 | 1516543330 | 19010 | 19030 | 19030 | 19000 | 1095 |
| 338 | 20230918 | 132400 | 1495723930 | 19050 | 19030 | 19050 | 19020 | 647 |
| 339 | 20230918 | 132300 | 1483410610 | 19030 | 19050 | 19060 | 19030 | 368 |
| 340 | 20230918 | 132200 | 1476402920 | 19050 | 19070 | 19070 | 19040 | 1610 |
| 341 | 20230918 | 132100 | 1445729020 | 19070 | 19070 | 19080 | 19070 | 290 |
| 342 | 20230918 | 132000 | 1440197260 | 19070 | 19070 | 19080 | 19070 | 30 |
| 343 | 20230918 | 131900 | 1439624980 | 19070 | 19080 | 19090 | 19070 | 352 |
| 344 | 20230918 | 131800 | 1432908640 | 19080 | 19100 | 19100 | 19080 | 821 |
| 345 | 20230918 | 131700 | 1417233020 | 19100 | 19100 | 19100 | 19100 | 70 |
| 346 | 20230918 | 131600 | 1415896020 | 19100 | 19100 | 19110 | 19100 | 104 |
| 347 | 20230918 | 131500 | 1413909470 | 19100 | 19100 | 19100 | 19100 | 214 |
| 348 | 20230918 | 131400 | 1409822070 | 19110 | 19110 | 19110 | 19100 | 140 |
| 349 | 20230918 | 131300 | 1407147770 | 19100 | 19120 | 19120 | 19100 | 756 |
| 350 | 20230918 | 131200 | 1392700090 | 19120 | 19120 | 19120 | 19110 | 296 |
| 351 | 20230918 | 131100 | 1387040670 | 19140 | 19120 | 19140 | 19120 | 794 |
| 352 | 20230918 | 131000 | 1371853450 | 19120 | 19120 | 19120 | 19120 | 129 |
| 353 | 20230918 | 130900 | 1369386970 | 19130 | 19130 | 19130 | 19120 | 91 |
| 354 | 20230918 | 130800 | 1367646980 | 19120 | 19120 | 19120 | 19120 | 150 |
| 355 | 20230918 | 130700 | 1364778980 | 19120 | 19130 | 19130 | 19120 | 153 |
| 356 | 20230918 | 130600 | 1361853540 | 19130 | 19130 | 19140 | 19130 | 394 |
| 357 | 20230918 | 130500 | 1354316280 | 19130 | 19140 | 19140 | 19130 | 257 |
| 358 | 20230918 | 130400 | 1349398400 | 19150 | 19140 | 19150 | 19140 | 324 |
| 359 | 20230918 | 130300 | 1343196990 | 19150 | 19150 | 19160 | 19150 | 388 |
| 360 | 20230918 | 130200 | 1335766760 | 19160 | 19140 | 19160 | 19140 | 363 |
| 361 | 20230918 | 130100 | 1328813960 | 19140 | 19140 | 19150 | 19140 | 144 |
| 362 | 20230918 | 130000 | 1326057560 | 19140 | 19170 | 19170 | 19140 | 129 |
| 363 | 20230918 | 125900 | 1323586030 | 19160 | 19160 | 19160 | 19160 | 55 |
| 364 | 20230918 | 125800 | 1322532230 | 19170 | 19170 | 19170 | 19160 | 13 |
| 365 | 20230918 | 125700 | 1322283030 | 19170 | 19180 | 19180 | 19170 | 90 |
| 366 | 20230918 | 125600 | 1320557650 | 19180 | 19170 | 19180 | 19170 | 51 |
| 367 | 20230918 | 125500 | 1319579480 | 19180 | 19180 | 19180 | 19180 | 153 |
| 368 | 20230918 | 125400 | 1316644940 | 19180 | 19170 | 19180 | 19170 | 17 |
| 369 | 20230918 | 125300 | 1316318890 | 19170 | 19180 | 19180 | 19170 | 126 |
| 370 | 20230918 | 125200 | 1313902220 | 19180 | 19160 | 19180 | 19160 | 146 |
| 371 | 20230918 | 125100 | 1311103030 | 19170 | 19170 | 19170 | 19170 | 106 |
| 372 | 20230918 | 125000 | 1309071010 | 19170 | 19170 | 19170 | 19160 | 13 |
| 373 | 20230918 | 124900 | 1308821810 | 19160 | 19170 | 19170 | 19160 | 117 |
| 374 | 20230918 | 124800 | 1306579200 | 19170 | 19170 | 19170 | 19160 | 232 |
| 375 | 20230918 | 124700 | 1302133640 | 19160 | 19160 | 19170 | 19160 | 93 |
| 376 | 20230918 | 124600 | 1300351370 | 19160 | 19150 | 19170 | 19140 | 189 |
| 377 | 20230918 | 124500 | 1296731350 | 19150 | 19140 | 19150 | 19140 | 35 |
| 378 | 20230918 | 124400 | 1296061110 | 19150 | 19150 | 19150 | 19150 | 68 |
| 379 | 20230918 | 124300 | 1294758910 | 19150 | 19140 | 19150 | 19140 | 73 |
| 380 | 20230918 | 124200 | 1293361320 | 19150 | 19150 | 19150 | 19150 | 36 |
| 381 | 20230918 | 124100 | 1292671920 | 19140 | 19140 | 19150 | 19140 | 114 |
| 382 | 20230918 | 124000 | 1290489700 | 19150 | 19130 | 19150 | 19130 | 72 |
| 383 | 20230918 | 123900 | 1289110930 | 19150 | 19140 | 19150 | 19140 | 163 |
| 384 | 20230918 | 123800 | 1285990610 | 19140 | 19140 | 19140 | 19140 | 23 |
| 385 | 20230918 | 123700 | 1285550390 | 19150 | 19140 | 19150 | 19130 | 149 |
| 386 | 20230918 | 123600 | 1282698170 | 19130 | 19130 | 19130 | 19130 | 42 |
| 387 | 20230918 | 123500 | 1281894710 | 19140 | 19140 | 19140 | 19140 | 42 |
| 388 | 20230918 | 123400 | 1281090830 | 19140 | 19140 | 19140 | 19130 | 97 |
| 389 | 20230918 | 123300 | 1279234260 | 19140 | 19130 | 19140 | 19130 | 38 |
| 390 | 20230918 | 123200 | 1278506950 | 19130 | 19130 | 19130 | 19130 | 5 |
| 391 | 20230918 | 123100 | 1278411300 | 19130 | 19130 | 19130 | 19130 | 1 |
| 392 | 20230918 | 123000 | 1278392170 | 19140 | 19130 | 19140 | 19120 | 294 |
| 393 | 20230918 | 122900 | 1272768090 | 19120 | 19120 | 19120 | 19120 | 4 |
| 394 | 20230918 | 122800 | 1272691610 | 19130 | 19130 | 19130 | 19130 | 183 |
| 395 | 20230918 | 122700 | 1269190820 | 19140 | 19140 | 19140 | 19140 | 4 |
| 396 | 20230918 | 122600 | 1269114260 | 19150 | 19130 | 19150 | 19130 | 354 |
| 397 | 20230918 | 122500 | 1262342080 | 19140 | 19140 | 19140 | 19140 | 75 |
| 398 | 20230918 | 122400 | 1260906580 | 19150 | 19150 | 19150 | 19150 | 8 |
| 399 | 20230918 | 122300 | 1260753380 | 19150 | 19140 | 19150 | 19140 | 329 |
| 400 | 20230918 | 122200 | 1254456290 | 19140 | 19140 | 19140 | 19140 | 41 |
| 401 | 20230918 | 122100 | 1253671550 | 19150 | 19150 | 19150 | 19140 | 192 |
| 402 | 20230918 | 122000 | 1249996270 | 19140 | 19150 | 19150 | 19140 | 47 |
| 403 | 20230918 | 121900 | 1249096230 | 19150 | 19140 | 19150 | 19140 | 35 |
| 404 | 20230918 | 121800 | 1248426290 | 19140 | 19150 | 19150 | 19140 | 106 |
| 405 | 20230918 | 121700 | 1246397400 | 19150 | 19150 | 19150 | 19150 | 10 |
| 406 | 20230918 | 121600 | 1246205900 | 19150 | 19150 | 19150 | 19140 | 43 |
| 407 | 20230918 | 121500 | 1245382460 | 19150 | 19150 | 19150 | 19140 | 52 |
| 408 | 20230918 | 121400 | 1244386740 | 19150 | 19130 | 19150 | 19130 | 504 |
| 409 | 20230918 | 121300 | 1234740160 | 19140 | 19130 | 19140 | 19130 | 151 |
| 410 | 20230918 | 121200 | 1231851150 | 19130 | 19150 | 19150 | 19130 | 681 |
| 411 | 20230918 | 121100 | 1218818300 | 19150 | 19160 | 19160 | 19150 | 24 |
| 412 | 20230918 | 121000 | 1218358660 | 19140 | 19150 | 19160 | 19140 | 86 |
| 413 | 20230918 | 120900 | 1216712120 | 19150 | 19160 | 19160 | 19150 | 492 |
| 414 | 20230918 | 120800 | 1207289920 | 19150 | 19160 | 19160 | 19150 | 10 |
| 415 | 20230918 | 120700 | 1207098330 | 19160 | 19150 | 19160 | 19150 | 70 |
| 416 | 20230918 | 120600 | 1205757140 | 19150 | 19160 | 19160 | 19150 | 9 |
| 417 | 20230918 | 120500 | 1205584720 | 19160 | 19150 | 19160 | 19150 | 52 |
| 418 | 20230918 | 120400 | 1204588420 | 19170 | 19160 | 19170 | 19160 | 135 |
| 419 | 20230918 | 120300 | 1202001780 | 19170 | 19160 | 19170 | 19160 | 18 |
| 420 | 20230918 | 120200 | 1201656820 | 19160 | 19170 | 19170 | 19160 | 148 |
| 421 | 20230918 | 120100 | 1198819700 | 19160 | 19170 | 19170 | 19160 | 14 |
| 422 | 20230918 | 120000 | 1198551330 | 19160 | 19180 | 19180 | 19160 | 1165 |
| 423 | 20230918 | 115900 | 1176223900 | 19180 | 19180 | 19180 | 19180 | 56 |
| 424 | 20230918 | 115800 | 1175149820 | 19180 | 19180 | 19180 | 19170 | 39 |
| 425 | 20230918 | 115700 | 1174401820 | 19170 | 19180 | 19180 | 19170 | 57 |
| 426 | 20230918 | 115600 | 1173308760 | 19170 | 19170 | 19180 | 19170 | 63 |
| 427 | 20230918 | 115500 | 1172100630 | 19180 | 19180 | 19180 | 19180 | 3 |
| 428 | 20230918 | 115400 | 1172043090 | 19170 | 19170 | 19180 | 19170 | 79 |
| 429 | 20230918 | 115300 | 1170527890 | 19180 | 19180 | 19180 | 19180 | 8 |
| 430 | 20230918 | 115200 | 1170374450 | 19180 | 19180 | 19180 | 19180 | 41 |
| 431 | 20230918 | 115100 | 1169588070 | 19180 | 19170 | 19180 | 19170 | 30 |
| 432 | 20230918 | 115000 | 1169012700 | 19170 | 19180 | 19180 | 19170 | 19 |
| 433 | 20230918 | 114900 | 1168648400 | 19170 | 19190 | 19190 | 19170 | 379 |
| 434 | 20230918 | 114800 | 1161379710 | 19200 | 19200 | 19200 | 19200 | 10 |
| 435 | 20230918 | 114700 | 1161187710 | 19190 | 19200 | 19200 | 19180 | 133 |
| 436 | 20230918 | 114600 | 1158634450 | 19200 | 19230 | 19230 | 19190 | 855 |
| 437 | 20230918 | 114500 | 1142206800 | 19240 | 19260 | 19260 | 19240 | 529 |
| 438 | 20230918 | 114400 | 1132026610 | 19260 | 19260 | 19260 | 19250 | 40 |
| 439 | 20230918 | 114300 | 1131256230 | 19260 | 19250 | 19260 | 19240 | 782 |
| 440 | 20230918 | 114200 | 1116201420 | 19250 | 19250 | 19250 | 19240 | 35 |
| 441 | 20230918 | 114100 | 1115527680 | 19250 | 19250 | 19250 | 19250 | 80 |
| 442 | 20230918 | 114000 | 1113987680 | 19240 | 19250 | 19250 | 19240 | 90 |
| 443 | 20230918 | 113900 | 1112255250 | 19250 | 19240 | 19250 | 19230 | 600 |
| 444 | 20230918 | 113800 | 1100712630 | 19240 | 19220 | 19240 | 19220 | 1181 |
| 445 | 20230918 | 113700 | 1078004660 | 19220 | 19200 | 19220 | 19200 | 789 |
| 446 | 20230918 | 113600 | 1062850030 | 19200 | 19200 | 19210 | 19200 | 181 |
| 447 | 20230918 | 113500 | 1059373800 | 19200 | 19190 | 19210 | 19190 | 1514 |
| 448 | 20230918 | 113400 | 1030315830 | 19190 | 19180 | 19190 | 19180 | 72 |
| 449 | 20230918 | 113300 | 1028934160 | 19180 | 19190 | 19190 | 19180 | 123 |
| 450 | 20230918 | 113200 | 1026573800 | 19190 | 19190 | 19190 | 19190 | 47 |
| 451 | 20230918 | 113100 | 1025671870 | 19190 | 19190 | 19190 | 19180 | 41 |
| 452 | 20230918 | 113000 | 1024885090 | 19180 | 19180 | 19190 | 19180 | 334 |
| 453 | 20230918 | 112900 | 1018478700 | 19180 | 19190 | 19190 | 19170 | 41 |
| 454 | 20230918 | 112800 | 1017692620 | 19160 | 19160 | 19160 | 19160 | 566 |
| 455 | 20230918 | 112700 | 1006848060 | 19160 | 19150 | 19160 | 19150 | 86 |
| 456 | 20230918 | 112600 | 1005200320 | 19160 | 19150 | 19160 | 19150 | 35 |
| 457 | 20230918 | 112500 | 1004529970 | 19150 | 19140 | 19160 | 19140 | 696 |
| 458 | 20230918 | 112400 | 991201540 | 19140 | 19140 | 19140 | 19140 | 249 |
| 459 | 20230918 | 112300 | 986435680 | 19150 | 19150 | 19150 | 19140 | 71 |
| 460 | 20230918 | 112200 | 985076050 | 19140 | 19140 | 19150 | 19140 | 71 |
| 461 | 20230918 | 112100 | 983717080 | 19140 | 19140 | 19140 | 19140 | 19 |
| 462 | 20230918 | 112000 | 983353420 | 19140 | 19150 | 19150 | 19140 | 197 |
| 463 | 20230918 | 111900 | 979580880 | 19150 | 19150 | 19160 | 19150 | 46 |
| 464 | 20230918 | 111800 | 978699630 | 19150 | 19160 | 19160 | 19150 | 203 |
| 465 | 20230918 | 111700 | 974811160 | 19160 | 19190 | 19200 | 19160 | 341 |
| 466 | 20230918 | 111600 | 968267950 | 19200 | 19240 | 19240 | 19200 | 681 |
| 467 | 20230918 | 111500 | 955179470 | 19240 | 19240 | 19240 | 19240 | 100 |
| 468 | 20230918 | 111400 | 953255470 | 19240 | 19240 | 19240 | 19240 | 175 |
| 469 | 20230918 | 111300 | 949888470 | 19240 | 19270 | 19270 | 19240 | 368 |
| 470 | 20230918 | 111200 | 942799950 | 19270 | 19220 | 19280 | 19220 | 2966 |
| 471 | 20230918 | 111100 | 885716770 | 19220 | 19210 | 19220 | 19200 | 1858 |
| 472 | 20230918 | 111000 | 850013090 | 19210 | 19210 | 19210 | 19210 | 433 |
| 473 | 20230918 | 110900 | 841695160 | 19210 | 19210 | 19220 | 19190 | 2218 |
| 474 | 20230918 | 110800 | 799086050 | 19200 | 19220 | 19220 | 19200 | 466 |
| 475 | 20230918 | 110700 | 790135730 | 19220 | 19170 | 19220 | 19170 | 2144 |
| 476 | 20230918 | 110600 | 748975620 | 19170 | 19170 | 19170 | 19160 | 361 |
| 477 | 20230918 | 110500 | 742056560 | 19170 | 19130 | 19170 | 19130 | 608 |
| 478 | 20230918 | 110400 | 730418140 | 19130 | 19180 | 19180 | 19130 | 637 |
| 479 | 20230918 | 110300 | 718216210 | 19180 | 19160 | 19190 | 19160 | 863 |
| 480 | 20230918 | 110200 | 701673230 | 19150 | 19140 | 19180 | 19140 | 781 |
| 481 | 20230918 | 110100 | 686713370 | 19120 | 19090 | 19160 | 19090 | 3983 |
| 482 | 20230918 | 110000 | 610554040 | 19080 | 19010 | 19080 | 19010 | 1859 |
| 483 | 20230918 | 105900 | 575143620 | 19010 | 19000 | 19010 | 18970 | 166 |
| 484 | 20230918 | 105800 | 571988790 | 18970 | 18990 | 19000 | 18970 | 143 |
| 485 | 20230918 | 105700 | 569274220 | 18960 | 18990 | 19000 | 18960 | 204 |
| 486 | 20230918 | 105600 | 565399770 | 18960 | 18950 | 18990 | 18950 | 67 |
| 487 | 20230918 | 105500 | 564127550 | 18950 | 18980 | 19000 | 18950 | 292 |
| 488 | 20230918 | 105400 | 558584230 | 18980 | 18950 | 18990 | 18940 | 241 |
| 489 | 20230918 | 105300 | 554013060 | 18950 | 18980 | 18980 | 18950 | 127 |
| 490 | 20230918 | 105200 | 551602720 | 18950 | 18970 | 18990 | 18950 | 105 |
| 491 | 20230918 | 105100 | 549609750 | 18900 | 18860 | 18900 | 18860 | 1826 |
| 492 | 20230918 | 105000 | 515103640 | 18870 | 18870 | 18870 | 18860 | 10 |
| 493 | 20230918 | 104900 | 514914960 | 18860 | 18870 | 18870 | 18860 | 241 |
| 494 | 20230918 | 104800 | 510367300 | 18870 | 18870 | 18900 | 18870 | 309 |
| 495 | 20230918 | 104700 | 504527420 | 18880 | 18870 | 18880 | 18870 | 42 |
| 496 | 20230918 | 104600 | 503734490 | 18880 | 18880 | 18880 | 18870 | 8 |
| 497 | 20230918 | 104500 | 503583480 | 18870 | 18870 | 18870 | 18870 | 5 |
| 498 | 20230918 | 104400 | 503489130 | 18870 | 18870 | 18870 | 18870 | 4 |
| 499 | 20230918 | 104300 | 503413650 | 18880 | 18860 | 18880 | 18860 | 6 |
| 500 | 20230918 | 104200 | 503300420 | 18860 | 18880 | 18880 | 18860 | 51 |
| 501 | 20230918 | 104100 | 502337600 | 18860 | 18860 | 18860 | 18860 | 4 |
| 502 | 20230918 | 104000 | 502262160 | 18870 | 18840 | 18870 | 18840 | 42 |
| 503 | 20230918 | 103900 | 501469680 | 18860 | 18840 | 18860 | 18840 | 202 |
| 504 | 20230918 | 103800 | 497660000 | 18840 | 18840 | 18860 | 18840 | 16 |
| 505 | 20230918 | 103700 | 497358330 | 18840 | 18840 | 18860 | 18840 | 6 |
| 506 | 20230918 | 103600 | 497245230 | 18840 | 18860 | 18860 | 18840 | 4 |
| 507 | 20230918 | 103500 | 497169830 | 18840 | 18840 | 18870 | 18840 | 208 |
| 508 | 20230918 | 103400 | 493247050 | 18840 | 18840 | 18860 | 18840 | 32 |
| 509 | 20230918 | 103300 | 492643590 | 18860 | 18860 | 18860 | 18840 | 727 |
| 510 | 20230918 | 103200 | 478940510 | 18860 | 18860 | 18860 | 18860 | 2 |
| 511 | 20230918 | 103100 | 478902790 | 18860 | 18860 | 18860 | 18860 | 6 |
| 512 | 20230918 | 103000 | 478789630 | 18860 | 18860 | 18870 | 18860 | 7 |
| 513 | 20230918 | 102900 | 478657570 | 18870 | 18860 | 18870 | 18860 | 5 |
| 514 | 20230918 | 102800 | 478563260 | 18860 | 18860 | 18860 | 18860 | 3 |
| 515 | 20230918 | 102700 | 478506680 | 18860 | 18860 | 18870 | 18860 | 7 |
| 516 | 20230918 | 102600 | 478374630 | 18860 | 18850 | 18860 | 18850 | 35 |
| 517 | 20230918 | 102500 | 477714540 | 18850 | 18850 | 18850 | 18850 | 3 |
| 518 | 20230918 | 102400 | 477657990 | 18850 | 18860 | 18860 | 18850 | 28 |
| 519 | 20230918 | 102300 | 477130150 | 18850 | 18850 | 18850 | 18850 | 8 |
| 520 | 20230918 | 102200 | 476979350 | 18850 | 18850 | 18850 | 18850 | 5 |
| 521 | 20230918 | 102100 | 476885100 | 18850 | 18860 | 18860 | 18850 | 11 |
| 522 | 20230918 | 102000 | 476677740 | 18870 | 18870 | 18870 | 18860 | 63 |
| 523 | 20230918 | 101900 | 475488940 | 18880 | 18880 | 18890 | 18880 | 186 |
| 524 | 20230918 | 101800 | 471976960 | 18880 | 18880 | 18880 | 18880 | 4 |
| 525 | 20230918 | 101700 | 471901440 | 18890 | 18890 | 18890 | 18880 | 108 |
| 526 | 20230918 | 101600 | 469861350 | 18880 | 18890 | 18890 | 18880 | 28 |
| 527 | 20230918 | 101500 | 469332460 | 18880 | 18880 | 18890 | 18880 | 30 |
| 528 | 20230918 | 101400 | 468765790 | 18880 | 18880 | 18890 | 18880 | 47 |
| 529 | 20230918 | 101300 | 467878010 | 18880 | 18890 | 18890 | 18880 | 5 |
| 530 | 20230918 | 101200 | 467783590 | 18890 | 18880 | 18890 | 18880 | 43 |
| 531 | 20230918 | 101100 | 466971420 | 18890 | 18890 | 18890 | 18880 | 181 |
| 532 | 20230918 | 101000 | 463552370 | 18880 | 18880 | 18890 | 18880 | 444 |
| 533 | 20230918 | 100900 | 455169240 | 18830 | 18840 | 18880 | 18830 | 49 |
| 534 | 20230918 | 100800 | 454245070 | 18840 | 18840 | 18840 | 18830 | 163 |
| 535 | 20230918 | 100700 | 451174180 | 18830 | 18830 | 18840 | 18830 | 386 |
| 536 | 20230918 | 100600 | 443905770 | 18830 | 18840 | 18840 | 18830 | 52 |
| 537 | 20230918 | 100500 | 442926110 | 18830 | 18830 | 18830 | 18830 | 3 |
| 538 | 20230918 | 100400 | 442869620 | 18820 | 18840 | 18840 | 18820 | 62 |
| 539 | 20230918 | 100300 | 441701630 | 18820 | 18820 | 18830 | 18820 | 112 |
| 540 | 20230918 | 100200 | 439592920 | 18820 | 18830 | 18830 | 18820 | 321 |
| 541 | 20230918 | 100100 | 433551580 | 18820 | 18830 | 18840 | 18820 | 38 |
| 542 | 20230918 | 100000 | 432835710 | 18830 | 18830 | 18830 | 18830 | 1243 |
| 543 | 20230918 | 095900 | 409430020 | 18840 | 18840 | 18850 | 18840 | 17 |
| 544 | 20230918 | 095800 | 409109730 | 18830 | 18840 | 18850 | 18830 | 204 |
| 545 | 20230918 | 095700 | 405266350 | 18830 | 18840 | 18840 | 18830 | 269 |
| 546 | 20230918 | 095600 | 400198410 | 18840 | 18830 | 18840 | 18830 | 547 |
| 547 | 20230918 | 095500 | 389893260 | 18830 | 18850 | 18850 | 18830 | 5 |
| 548 | 20230918 | 095400 | 389799050 | 18830 | 18840 | 18840 | 18830 | 13 |
| 549 | 20230918 | 095300 | 389554150 | 18840 | 18840 | 18840 | 18840 | 117 |
| 550 | 20230918 | 095200 | 387349870 | 18850 | 18850 | 18850 | 18850 | 114 |
| 551 | 20230918 | 095100 | 385200970 | 18850 | 18860 | 18860 | 18850 | 165 |
| 552 | 20230918 | 095000 | 382090180 | 18860 | 18860 | 18870 | 18860 | 30 |
| 553 | 20230918 | 094900 | 381524330 | 18860 | 18860 | 18860 | 18850 | 81 |
| 554 | 20230918 | 094800 | 379997200 | 18860 | 18890 | 18890 | 18850 | 486 |
| 555 | 20230918 | 094700 | 370822410 | 18900 | 18890 | 18900 | 18890 | 101 |
| 556 | 20230918 | 094600 | 368913520 | 18890 | 18890 | 18890 | 18890 | 6 |
| 557 | 20230918 | 094500 | 368800180 | 18890 | 18930 | 18930 | 18890 | 631 |
| 558 | 20230918 | 094400 | 356866140 | 18930 | 18930 | 18930 | 18930 | 8 |
| 559 | 20230918 | 094300 | 356714700 | 18930 | 18930 | 18930 | 18930 | 4 |
| 560 | 20230918 | 094200 | 356638980 | 18930 | 18940 | 18940 | 18930 | 542 |
| 561 | 20230918 | 094100 | 346373520 | 18940 | 18940 | 18940 | 18940 | 13 |
| 562 | 20230918 | 094000 | 346127300 | 18940 | 18940 | 18940 | 18940 | 62 |
| 563 | 20230918 | 093900 | 344953020 | 18940 | 18940 | 18950 | 18940 | 52 |
| 564 | 20230918 | 093800 | 343968130 | 18940 | 18950 | 18950 | 18940 | 429 |
| 565 | 20230918 | 093700 | 335839090 | 18990 | 18970 | 18990 | 18950 | 1047 |
| 566 | 20230918 | 093600 | 315991130 | 18980 | 18970 | 18980 | 18970 | 75 |
| 567 | 20230918 | 093500 | 314567780 | 18970 | 18980 | 18980 | 18970 | 77 |
| 568 | 20230918 | 093400 | 313106710 | 18970 | 18980 | 18980 | 18970 | 174 |
| 569 | 20230918 | 093300 | 309805740 | 18970 | 18970 | 18970 | 18970 | 37 |
| 570 | 20230918 | 093200 | 309103850 | 18970 | 18980 | 18980 | 18970 | 115 |
| 571 | 20230918 | 093100 | 306921350 | 18960 | 19000 | 19020 | 18960 | 536 |
| 572 | 20230918 | 093000 | 296734080 | 18960 | 18970 | 19000 | 18960 | 280 |
| 573 | 20230918 | 092900 | 291422330 | 18950 | 18980 | 19020 | 18950 | 418 |
| 574 | 20230918 | 092800 | 283483950 | 18970 | 18900 | 18990 | 18900 | 1455 |
| 575 | 20230918 | 092700 | 255910620 | 18890 | 18910 | 18940 | 18870 | 400 |
| 576 | 20230918 | 092600 | 248337440 | 18910 | 18870 | 18910 | 18870 | 86 |
| 577 | 20230918 | 092500 | 246712470 | 18870 | 18870 | 18870 | 18870 | 4 |
| 578 | 20230918 | 092400 | 246636990 | 18870 | 18910 | 18910 | 18870 | 709 |
| 579 | 20230918 | 092300 | 233246120 | 18910 | 18900 | 18910 | 18900 | 104 |
| 580 | 20230918 | 092200 | 231280510 | 18900 | 18900 | 18900 | 18900 | 6 |
| 581 | 20230918 | 092100 | 231167110 | 18900 | 18910 | 18910 | 18900 | 5 |
| 582 | 20230918 | 092000 | 231072580 | 18900 | 18910 | 18910 | 18900 | 8 |
| 583 | 20230918 | 091900 | 230921330 | 18910 | 18910 | 18910 | 18900 | 8 |
| 584 | 20230918 | 091800 | 230770100 | 18920 | 18930 | 18940 | 18920 | 93 |
| 585 | 20230918 | 091700 | 229009420 | 18930 | 18940 | 18940 | 18930 | 483 |
| 586 | 20230918 | 091600 | 219861410 | 18940 | 18890 | 18950 | 18890 | 29 |
| 587 | 20230918 | 091500 | 219312240 | 18950 | 18870 | 18950 | 18870 | 308 |
| 588 | 20230918 | 091400 | 213480190 | 18890 | 18930 | 18930 | 18870 | 70 |
| 589 | 20230918 | 091300 | 212155290 | 18870 | 18870 | 18900 | 18860 | 917 |
| 590 | 20230918 | 091200 | 194834780 | 18860 | 18900 | 18900 | 18860 | 791 |
| 591 | 20230918 | 091100 | 179900540 | 18900 | 18900 | 18900 | 18900 | 3 |
| 592 | 20230918 | 091000 | 179843840 | 18880 | 18900 | 18950 | 18880 | 895 |
| 593 | 20230918 | 090900 | 162928680 | 18900 | 18940 | 18970 | 18880 | 705 |
| 594 | 20230918 | 090800 | 149575390 | 18940 | 18810 | 18940 | 18810 | 1532 |
| 595 | 20230918 | 090700 | 120580370 | 18930 | 18810 | 18930 | 18810 | 240 |
| 596 | 20230918 | 090600 | 116040050 | 18910 | 18830 | 18910 | 18790 | 1964 |
| 597 | 20230918 | 090500 | 79087790 | 18840 | 18940 | 18940 | 18840 | 664 |
| 598 | 20230918 | 090400 | 66549210 | 18940 | 18930 | 18970 | 18930 | 549 |
| 599 | 20230918 | 090300 | 56147090 | 18930 | 18850 | 18930 | 18850 | 954 |
| 600 | 20230918 | 090200 | 38119120 | 18820 | 18820 | 18820 | 18820 | 330 |
| 601 | 20230918 | 090100 | 31908520 | 18790 | 18800 | 18800 | 18790 | 409 |
| 602 | 20230918 | 090000 | 24221900 | 18790 | 18850 | 18860 | 18790 | 1286 |