32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 3 | 20230919 | 190200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20230919 | 190100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20230919 | 190000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20230919 | 185900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20230919 | 185800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20230919 | 185700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20230919 | 185600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20230919 | 185500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20230919 | 185400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20230919 | 185300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20230919 | 185200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20230919 | 185100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20230919 | 185000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20230919 | 184900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20230919 | 184800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20230919 | 184700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20230919 | 184600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20230919 | 184500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20230919 | 184400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20230919 | 184300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20230919 | 184200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20230919 | 184100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20230919 | 184000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20230919 | 183900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20230919 | 183800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20230919 | 183700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20230919 | 183600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20230919 | 183500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20230919 | 183400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20230919 | 183300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 33 | 20230919 | 183200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20230919 | 183100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20230919 | 183000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20230919 | 182900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20230919 | 182800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20230919 | 182700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20230919 | 182600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20230919 | 182500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20230919 | 182400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20230919 | 182300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20230919 | 182200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20230919 | 182100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20230919 | 182000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20230919 | 181900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20230919 | 181800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20230919 | 181700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20230919 | 181600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20230919 | 181500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20230919 | 181400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20230919 | 181300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20230919 | 181200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20230919 | 181100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20230919 | 181000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20230919 | 180900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20230919 | 180800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20230919 | 180700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20230919 | 180600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20230919 | 180500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20230919 | 180400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20230919 | 180300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 63 | 20230919 | 180200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20230919 | 180100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20230919 | 180000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20230919 | 175900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20230919 | 175800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20230919 | 175700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20230919 | 175600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20230919 | 175500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20230919 | 175400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20230919 | 175300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20230919 | 175200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20230919 | 175100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20230919 | 175000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20230919 | 174900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20230919 | 174800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20230919 | 174700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20230919 | 174600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20230919 | 174500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20230919 | 174400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20230919 | 174300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20230919 | 174200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20230919 | 174100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20230919 | 174000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20230919 | 173900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20230919 | 173800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20230919 | 173700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20230919 | 173600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20230919 | 173500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20230919 | 173400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20230919 | 173300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 93 | 20230919 | 173200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20230919 | 173100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20230919 | 173000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20230919 | 172900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20230919 | 172800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20230919 | 172700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20230919 | 172600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20230919 | 172500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20230919 | 172400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20230919 | 172300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20230919 | 172200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20230919 | 172100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20230919 | 172000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20230919 | 171900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20230919 | 171800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20230919 | 171700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20230919 | 171600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20230919 | 171500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20230919 | 171400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20230919 | 171300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20230919 | 171200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20230919 | 171100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20230919 | 171000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20230919 | 170900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20230919 | 170800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20230919 | 170700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20230919 | 170600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20230919 | 170500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20230919 | 170400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20230919 | 170300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 123 | 20230919 | 170200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20230919 | 170100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20230919 | 170000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20230919 | 165900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20230919 | 165800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20230919 | 165700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20230919 | 165600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20230919 | 165500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20230919 | 165400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20230919 | 165300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20230919 | 165200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20230919 | 165100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20230919 | 165000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20230919 | 164900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20230919 | 164800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20230919 | 164700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20230919 | 164600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20230919 | 164500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20230919 | 164400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20230919 | 164300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20230919 | 164200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20230919 | 164100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20230919 | 164000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20230919 | 163900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20230919 | 163800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20230919 | 163700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20230919 | 163600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20230919 | 163500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20230919 | 163400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20230919 | 163300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 153 | 20230919 | 163200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20230919 | 163100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20230919 | 163000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20230919 | 162900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20230919 | 162800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20230919 | 162700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20230919 | 162600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20230919 | 162500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20230919 | 162400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20230919 | 162300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20230919 | 162200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20230919 | 162100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20230919 | 162000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20230919 | 161900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20230919 | 161800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20230919 | 161700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20230919 | 161600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20230919 | 161500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20230919 | 161400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20230919 | 161300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20230919 | 161200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20230919 | 161100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20230919 | 161000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20230919 | 160900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20230919 | 160800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20230919 | 160700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20230919 | 160600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20230919 | 160500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20230919 | 160400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20230919 | 160300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 183 | 20230919 | 160200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20230919 | 160100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20230919 | 160000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20230919 | 155900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20230919 | 155800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20230919 | 155700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20230919 | 155600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20230919 | 155500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20230919 | 155400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20230919 | 155300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20230919 | 155200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20230919 | 155100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20230919 | 155000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20230919 | 154900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20230919 | 154800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20230919 | 154700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20230919 | 154600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20230919 | 154500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20230919 | 154400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 202 | 20230919 | 154300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20230919 | 154200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20230919 | 154100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20230919 | 154000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20230919 | 153900 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20230919 | 153800 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20230919 | 153700 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20230919 | 153600 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20230919 | 153500 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20230919 | 153400 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20230919 | 153300 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 213 | 20230919 | 153200 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 214 | 20230919 | 153100 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 0 |
| 215 | 20230919 | 153000 | 1907863210 | 17090 | 17090 | 17090 | 17090 | 2654 |
| 216 | 20230919 | 152900 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 217 | 20230919 | 152800 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 218 | 20230919 | 152700 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 219 | 20230919 | 152600 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 220 | 20230919 | 152500 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 221 | 20230919 | 152400 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 222 | 20230919 | 152300 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 223 | 20230919 | 152200 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 224 | 20230919 | 152100 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 225 | 20230919 | 152000 | 1862506350 | 17090 | 17090 | 17090 | 17090 | 0 |
| 226 | 20230919 | 151900 | 1862506350 | 17090 | 17100 | 17100 | 17090 | 195 |
| 227 | 20230919 | 151800 | 1859173690 | 17120 | 17100 | 17140 | 17100 | 31 |
| 228 | 20230919 | 151700 | 1858643150 | 17080 | 17140 | 17140 | 17080 | 3559 |
| 229 | 20230919 | 151600 | 1797770060 | 17150 | 17150 | 17150 | 17150 | 65 |
| 230 | 20230919 | 151500 | 1796655310 | 17150 | 17180 | 17180 | 17150 | 115 |
| 231 | 20230919 | 151400 | 1794681990 | 17160 | 17150 | 17160 | 17150 | 2460 |
| 232 | 20230919 | 151300 | 1752470620 | 17150 | 17150 | 17150 | 17150 | 3 |
| 233 | 20230919 | 151200 | 1752419170 | 17140 | 17140 | 17140 | 17140 | 0 |
| 234 | 20230919 | 151100 | 1752419170 | 17140 | 17140 | 17140 | 17140 | 24 |
| 235 | 20230919 | 151000 | 1752007810 | 17140 | 17140 | 17150 | 17140 | 494 |
| 236 | 20230919 | 150900 | 1743540640 | 17140 | 17150 | 17150 | 17140 | 185 |
| 237 | 20230919 | 150800 | 1740369710 | 17150 | 17150 | 17190 | 17140 | 132 |
| 238 | 20230919 | 150700 | 1738106860 | 17150 | 17150 | 17150 | 17150 | 0 |
| 239 | 20230919 | 150600 | 1738106860 | 17150 | 17150 | 17150 | 17150 | 112 |
| 240 | 20230919 | 150500 | 1736186060 | 17150 | 17150 | 17150 | 17140 | 282 |
| 241 | 20230919 | 150400 | 1731350260 | 17150 | 17150 | 17150 | 17150 | 993 |
| 242 | 20230919 | 150300 | 1714320310 | 17150 | 17170 | 17170 | 17150 | 1162 |
| 243 | 20230919 | 150200 | 1694379060 | 17170 | 17200 | 17200 | 17170 | 479 |
| 244 | 20230919 | 150100 | 1686154390 | 17200 | 17200 | 17200 | 17200 | 701 |
| 245 | 20230919 | 150000 | 1674097190 | 17200 | 17210 | 17210 | 17200 | 156 |
| 246 | 20230919 | 145900 | 1671412960 | 17210 | 17210 | 17210 | 17210 | 62 |
| 247 | 20230919 | 145800 | 1670345940 | 17210 | 17210 | 17210 | 17210 | 0 |
| 248 | 20230919 | 145700 | 1670345940 | 17210 | 17220 | 17220 | 17210 | 27 |
| 249 | 20230919 | 145600 | 1669881100 | 17210 | 17210 | 17210 | 17210 | 168 |
| 250 | 20230919 | 145500 | 1666989820 | 17210 | 17230 | 17230 | 17210 | 372 |
| 251 | 20230919 | 145400 | 1660584370 | 17230 | 17230 | 17230 | 17230 | 62 |
| 252 | 20230919 | 145300 | 1659516110 | 17240 | 17230 | 17240 | 17230 | 132 |
| 253 | 20230919 | 145200 | 1657241670 | 17220 | 17210 | 17220 | 17210 | 419 |
| 254 | 20230919 | 145100 | 1650026750 | 17210 | 17200 | 17210 | 17200 | 365 |
| 255 | 20230919 | 145000 | 1643748540 | 17200 | 17200 | 17200 | 17200 | 44 |
| 256 | 20230919 | 144900 | 1642991740 | 17220 | 17220 | 17220 | 17220 | 0 |
| 257 | 20230919 | 144800 | 1642991740 | 17220 | 17220 | 17220 | 17200 | 57 |
| 258 | 20230919 | 144700 | 1642011300 | 17200 | 17200 | 17200 | 17200 | 100 |
| 259 | 20230919 | 144600 | 1640291300 | 17220 | 17210 | 17220 | 17210 | 301 |
| 260 | 20230919 | 144500 | 1635109080 | 17200 | 17200 | 17210 | 17200 | 466 |
| 261 | 20230919 | 144400 | 1627090830 | 17200 | 17200 | 17220 | 17200 | 327 |
| 262 | 20230919 | 144300 | 1621463200 | 17200 | 17200 | 17200 | 17200 | 0 |
| 263 | 20230919 | 144200 | 1621463200 | 17200 | 17170 | 17200 | 17170 | 211 |
| 264 | 20230919 | 144100 | 1617835500 | 17200 | 17200 | 17200 | 17200 | 1 |
| 265 | 20230919 | 144000 | 1617818300 | 17170 | 17170 | 17170 | 17170 | 60 |
| 266 | 20230919 | 143900 | 1616788100 | 17210 | 17210 | 17210 | 17210 | 0 |
| 267 | 20230919 | 143800 | 1616788100 | 17210 | 17170 | 17210 | 17170 | 629 |
| 268 | 20230919 | 143700 | 1605988130 | 17170 | 17210 | 17210 | 17170 | 680 |
| 269 | 20230919 | 143600 | 1594303650 | 17210 | 17210 | 17210 | 17210 | 50 |
| 270 | 20230919 | 143500 | 1593443150 | 17210 | 17210 | 17210 | 17210 | 0 |
| 271 | 20230919 | 143400 | 1593443150 | 17210 | 17210 | 17210 | 17200 | 309 |
| 272 | 20230919 | 143300 | 1588125270 | 17210 | 17210 | 17210 | 17210 | 80 |
| 273 | 20230919 | 143200 | 1586748470 | 17230 | 17230 | 17230 | 17230 | 2 |
| 274 | 20230919 | 143100 | 1586714010 | 17230 | 17220 | 17230 | 17220 | 252 |
| 275 | 20230919 | 143000 | 1582374050 | 17230 | 17210 | 17230 | 17210 | 33 |
| 276 | 20230919 | 142900 | 1581806100 | 17210 | 17210 | 17210 | 17210 | 4 |
| 277 | 20230919 | 142800 | 1581737260 | 17200 | 17200 | 17200 | 17200 | 0 |
| 278 | 20230919 | 142700 | 1581737260 | 17200 | 17200 | 17200 | 17200 | 10 |
| 279 | 20230919 | 142600 | 1581565260 | 17200 | 17200 | 17200 | 17200 | 0 |
| 280 | 20230919 | 142500 | 1581565260 | 17200 | 17200 | 17200 | 17200 | 77 |
| 281 | 20230919 | 142400 | 1580240860 | 17190 | 17190 | 17190 | 17190 | 10 |
| 282 | 20230919 | 142300 | 1580068960 | 17190 | 17190 | 17190 | 17190 | 203 |
| 283 | 20230919 | 142200 | 1576579390 | 17240 | 17240 | 17240 | 17240 | 7 |
| 284 | 20230919 | 142100 | 1576458710 | 17250 | 17240 | 17250 | 17240 | 201 |
| 285 | 20230919 | 142000 | 1572993440 | 17240 | 17210 | 17240 | 17210 | 564 |
| 286 | 20230919 | 141900 | 1563270120 | 17190 | 17190 | 17190 | 17190 | 0 |
| 287 | 20230919 | 141800 | 1563270120 | 17190 | 17210 | 17210 | 17190 | 451 |
| 288 | 20230919 | 141700 | 1555513990 | 17210 | 17240 | 17240 | 17210 | 265 |
| 289 | 20230919 | 141600 | 1550946810 | 17230 | 17230 | 17230 | 17230 | 13 |
| 290 | 20230919 | 141500 | 1550722820 | 17230 | 17220 | 17230 | 17220 | 293 |
| 291 | 20230919 | 141400 | 1545676230 | 17230 | 17220 | 17230 | 17220 | 2 |
| 292 | 20230919 | 141300 | 1545641780 | 17180 | 17190 | 17230 | 17180 | 425 |
| 293 | 20230919 | 141200 | 1538336020 | 17190 | 17230 | 17230 | 17190 | 169 |
| 294 | 20230919 | 141100 | 1535430870 | 17190 | 17190 | 17190 | 17190 | 59 |
| 295 | 20230919 | 141000 | 1534416660 | 17240 | 17240 | 17240 | 17240 | 1 |
| 296 | 20230919 | 140900 | 1534399420 | 17200 | 17200 | 17200 | 17200 | 447 |
| 297 | 20230919 | 140800 | 1526711020 | 17240 | 17240 | 17240 | 17240 | 0 |
| 298 | 20230919 | 140700 | 1526711020 | 17240 | 17230 | 17240 | 17230 | 161 |
| 299 | 20230919 | 140600 | 1523935560 | 17230 | 17230 | 17230 | 17230 | 0 |
| 300 | 20230919 | 140500 | 1523935560 | 17230 | 17200 | 17230 | 17200 | 986 |
| 301 | 20230919 | 140400 | 1506975160 | 17200 | 17210 | 17210 | 17200 | 86 |
| 302 | 20230919 | 140300 | 1505495680 | 17200 | 17200 | 17200 | 17200 | 0 |
| 303 | 20230919 | 140200 | 1505495680 | 17200 | 17220 | 17220 | 17200 | 1232 |
| 304 | 20230919 | 140100 | 1484300260 | 17210 | 17220 | 17220 | 17210 | 15 |
| 305 | 20230919 | 140000 | 1484041980 | 17220 | 17220 | 17220 | 17220 | 2 |
| 306 | 20230919 | 135900 | 1484007540 | 17230 | 17210 | 17230 | 17210 | 3 |
| 307 | 20230919 | 135800 | 1483955890 | 17230 | 17230 | 17230 | 17230 | 1 |
| 308 | 20230919 | 135700 | 1483938660 | 17200 | 17230 | 17230 | 17200 | 324 |
| 309 | 20230919 | 135600 | 1478364270 | 17250 | 17250 | 17250 | 17250 | 0 |
| 310 | 20230919 | 135500 | 1478364270 | 17250 | 17250 | 17250 | 17250 | 0 |
| 311 | 20230919 | 135400 | 1478364270 | 17250 | 17250 | 17250 | 17250 | 0 |
| 312 | 20230919 | 135300 | 1478364270 | 17250 | 17250 | 17250 | 17250 | 0 |
| 313 | 20230919 | 135200 | 1478364270 | 17250 | 17250 | 17250 | 17250 | 0 |
| 314 | 20230919 | 135100 | 1478364270 | 17250 | 17250 | 17250 | 17250 | 0 |
| 315 | 20230919 | 135000 | 1478364270 | 17250 | 17250 | 17250 | 17250 | 10 |
| 316 | 20230919 | 134900 | 1478191770 | 17250 | 17250 | 17250 | 17250 | 4 |
| 317 | 20230919 | 134800 | 1478122770 | 17250 | 17250 | 17250 | 17250 | 1 |
| 318 | 20230919 | 134700 | 1478105520 | 17250 | 17250 | 17250 | 17250 | 61 |
| 319 | 20230919 | 134600 | 1477053270 | 17260 | 17200 | 17260 | 17200 | 53 |
| 320 | 20230919 | 134500 | 1476140470 | 17200 | 17260 | 17260 | 17200 | 503 |
| 321 | 20230919 | 134400 | 1467485550 | 17260 | 17220 | 17260 | 17220 | 105 |
| 322 | 20230919 | 134300 | 1465677410 | 17270 | 17270 | 17270 | 17270 | 0 |
| 323 | 20230919 | 134200 | 1465677410 | 17270 | 17270 | 17270 | 17270 | 0 |
| 324 | 20230919 | 134100 | 1465677410 | 17270 | 17250 | 17270 | 17250 | 321 |
| 325 | 20230919 | 134000 | 1460134260 | 17200 | 17260 | 17260 | 17200 | 91 |
| 326 | 20230919 | 133900 | 1458565870 | 17270 | 17250 | 17270 | 17250 | 108 |
| 327 | 20230919 | 133800 | 1456702850 | 17250 | 17250 | 17250 | 17250 | 152 |
| 328 | 20230919 | 133700 | 1454080850 | 17250 | 17250 | 17250 | 17250 | 1 |
| 329 | 20230919 | 133600 | 1454063600 | 17210 | 17250 | 17250 | 17210 | 71 |
| 330 | 20230919 | 133500 | 1452838890 | 17250 | 17240 | 17250 | 17240 | 3 |
| 331 | 20230919 | 133400 | 1452787160 | 17210 | 17210 | 17210 | 17210 | 3 |
| 332 | 20230919 | 133300 | 1452735530 | 17240 | 17240 | 17240 | 17240 | 0 |
| 333 | 20230919 | 133200 | 1452735530 | 17240 | 17200 | 17240 | 17200 | 398 |
| 334 | 20230919 | 133100 | 1445876210 | 17200 | 17200 | 17230 | 17200 | 52 |
| 335 | 20230919 | 133000 | 1444981780 | 17240 | 17240 | 17240 | 17240 | 0 |
| 336 | 20230919 | 132900 | 1444981780 | 17240 | 17240 | 17240 | 17240 | 1 |
| 337 | 20230919 | 132800 | 1444964540 | 17170 | 17210 | 17210 | 17170 | 25 |
| 338 | 20230919 | 132700 | 1444534970 | 17240 | 17240 | 17240 | 17240 | 99 |
| 339 | 20230919 | 132600 | 1442828210 | 17240 | 17210 | 17240 | 17210 | 105 |
| 340 | 20230919 | 132500 | 1441018130 | 17250 | 17250 | 17250 | 17250 | 24 |
| 341 | 20230919 | 132400 | 1440604130 | 17250 | 17250 | 17250 | 17250 | 59 |
| 342 | 20230919 | 132300 | 1439586380 | 17250 | 17250 | 17250 | 17250 | 0 |
| 343 | 20230919 | 132200 | 1439586380 | 17250 | 17250 | 17250 | 17250 | 1 |
| 344 | 20230919 | 132100 | 1439569130 | 17250 | 17230 | 17250 | 17230 | 6 |
| 345 | 20230919 | 132000 | 1439465730 | 17230 | 17180 | 17230 | 17180 | 19 |
| 346 | 20230919 | 131900 | 1439138690 | 17230 | 17200 | 17230 | 17160 | 1207 |
| 347 | 20230919 | 131800 | 1418410670 | 17200 | 17200 | 17200 | 17200 | 69 |
| 348 | 20230919 | 131700 | 1417223870 | 17200 | 17190 | 17200 | 17180 | 260 |
| 349 | 20230919 | 131600 | 1412755650 | 17200 | 17210 | 17210 | 17190 | 156 |
| 350 | 20230919 | 131500 | 1410071230 | 17230 | 17230 | 17230 | 17230 | 1 |
| 351 | 20230919 | 131400 | 1410054000 | 17230 | 17180 | 17230 | 17170 | 1631 |
| 352 | 20230919 | 131300 | 1382028150 | 17180 | 17200 | 17200 | 17180 | 511 |
| 353 | 20230919 | 131200 | 1373243880 | 17200 | 17200 | 17200 | 17200 | 37 |
| 354 | 20230919 | 131100 | 1372607480 | 17210 | 17210 | 17210 | 17200 | 7 |
| 355 | 20230919 | 131000 | 1372487060 | 17200 | 17210 | 17210 | 17200 | 146 |
| 356 | 20230919 | 130900 | 1369974490 | 17210 | 17230 | 17230 | 17210 | 778 |
| 357 | 20230919 | 130800 | 1356577430 | 17240 | 17240 | 17240 | 17240 | 23 |
| 358 | 20230919 | 130700 | 1356180910 | 17240 | 17240 | 17240 | 17240 | 0 |
| 359 | 20230919 | 130600 | 1356180910 | 17240 | 17240 | 17240 | 17240 | 276 |
| 360 | 20230919 | 130500 | 1351422670 | 17250 | 17250 | 17250 | 17250 | 20 |
| 361 | 20230919 | 130400 | 1351077670 | 17270 | 17270 | 17270 | 17270 | 1 |
| 362 | 20230919 | 130300 | 1351060400 | 17260 | 17270 | 17270 | 17260 | 2 |
| 363 | 20230919 | 130200 | 1351025870 | 17270 | 17270 | 17270 | 17270 | 25 |
| 364 | 20230919 | 130100 | 1350594120 | 17270 | 17270 | 17270 | 17270 | 0 |
| 365 | 20230919 | 130000 | 1350594120 | 17270 | 17270 | 17270 | 17270 | 57 |
| 366 | 20230919 | 125900 | 1349609730 | 17280 | 17280 | 17280 | 17280 | 0 |
| 367 | 20230919 | 125800 | 1349609730 | 17280 | 17280 | 17280 | 17280 | 3 |
| 368 | 20230919 | 125700 | 1349557890 | 17220 | 17280 | 17280 | 17220 | 7 |
| 369 | 20230919 | 125600 | 1349437130 | 17280 | 17280 | 17280 | 17280 | 0 |
| 370 | 20230919 | 125500 | 1349437130 | 17280 | 17280 | 17280 | 17280 | 5 |
| 371 | 20230919 | 125400 | 1349350730 | 17280 | 17280 | 17280 | 17280 | 0 |
| 372 | 20230919 | 125300 | 1349350730 | 17280 | 17280 | 17280 | 17280 | 1 |
| 373 | 20230919 | 125200 | 1349333450 | 17280 | 17280 | 17280 | 17280 | 0 |
| 374 | 20230919 | 125100 | 1349333450 | 17280 | 17220 | 17280 | 17220 | 5 |
| 375 | 20230919 | 125000 | 1349247290 | 17280 | 17280 | 17280 | 17280 | 0 |
| 376 | 20230919 | 124900 | 1349247290 | 17280 | 17280 | 17280 | 17280 | 0 |
| 377 | 20230919 | 124800 | 1349247290 | 17280 | 17280 | 17280 | 17280 | 0 |
| 378 | 20230919 | 124700 | 1349247290 | 17280 | 17280 | 17280 | 17280 | 0 |
| 379 | 20230919 | 124600 | 1349247290 | 17280 | 17280 | 17280 | 17280 | 0 |
| 380 | 20230919 | 124500 | 1349247290 | 17280 | 17280 | 17280 | 17280 | 0 |
| 381 | 20230919 | 124400 | 1349247290 | 17280 | 17280 | 17280 | 17280 | 1 |
| 382 | 20230919 | 124300 | 1349230010 | 17220 | 17250 | 17280 | 17220 | 1081 |
| 383 | 20230919 | 124200 | 1330606390 | 17280 | 17280 | 17280 | 17280 | 0 |
| 384 | 20230919 | 124100 | 1330606390 | 17280 | 17280 | 17280 | 17280 | 1 |
| 385 | 20230919 | 124000 | 1330589110 | 17250 | 17250 | 17250 | 17250 | 150 |
| 386 | 20230919 | 123900 | 1328001610 | 17250 | 17260 | 17260 | 17250 | 50 |
| 387 | 20230919 | 123800 | 1327138780 | 17260 | 17270 | 17270 | 17260 | 37 |
| 388 | 20230919 | 123700 | 1326500130 | 17270 | 17270 | 17270 | 17270 | 100 |
| 389 | 20230919 | 123600 | 1324773130 | 17270 | 17270 | 17270 | 17270 | 60 |
| 390 | 20230919 | 123500 | 1323736930 | 17270 | 17270 | 17270 | 17270 | 2 |
| 391 | 20230919 | 123400 | 1323702390 | 17270 | 17270 | 17270 | 17270 | 310 |
| 392 | 20230919 | 123300 | 1318348690 | 17270 | 17270 | 17270 | 17270 | 98 |
| 393 | 20230919 | 123200 | 1316656230 | 17270 | 17270 | 17270 | 17270 | 105 |
| 394 | 20230919 | 123100 | 1314842880 | 17270 | 17290 | 17290 | 17270 | 439 |
| 395 | 20230919 | 123000 | 1307260230 | 17300 | 17300 | 17300 | 17300 | 2 |
| 396 | 20230919 | 122900 | 1307225630 | 17280 | 17300 | 17300 | 17280 | 298 |
| 397 | 20230919 | 122800 | 1302074780 | 17300 | 17300 | 17300 | 17300 | 1 |
| 398 | 20230919 | 122700 | 1302057480 | 17300 | 17300 | 17300 | 17300 | 0 |
| 399 | 20230919 | 122600 | 1302057480 | 17300 | 17300 | 17300 | 17300 | 1 |
| 400 | 20230919 | 122500 | 1302040180 | 17290 | 17290 | 17290 | 17290 | 50 |
| 401 | 20230919 | 122400 | 1301175680 | 17300 | 17300 | 17300 | 17300 | 2 |
| 402 | 20230919 | 122300 | 1301141080 | 17310 | 17310 | 17310 | 17310 | 0 |
| 403 | 20230919 | 122200 | 1301141080 | 17310 | 17310 | 17310 | 17310 | 0 |
| 404 | 20230919 | 122100 | 1301141080 | 17310 | 17310 | 17310 | 17310 | 0 |
| 405 | 20230919 | 122000 | 1301141080 | 17310 | 17310 | 17310 | 17310 | 1 |
| 406 | 20230919 | 121900 | 1301123770 | 17310 | 17310 | 17310 | 17310 | 1 |
| 407 | 20230919 | 121800 | 1301106460 | 17290 | 17280 | 17290 | 17280 | 23 |
| 408 | 20230919 | 121700 | 1300708890 | 17290 | 17290 | 17290 | 17280 | 96 |
| 409 | 20230919 | 121600 | 1299049190 | 17290 | 17290 | 17290 | 17290 | 113 |
| 410 | 20230919 | 121500 | 1297095420 | 17310 | 17310 | 17310 | 17310 | 0 |
| 411 | 20230919 | 121400 | 1297095420 | 17310 | 17310 | 17310 | 17310 | 0 |
| 412 | 20230919 | 121300 | 1297095420 | 17310 | 17310 | 17310 | 17310 | 3 |
| 413 | 20230919 | 121200 | 1297043490 | 17290 | 17310 | 17310 | 17290 | 439 |
| 414 | 20230919 | 121100 | 1289453060 | 17310 | 17300 | 17310 | 17300 | 217 |
| 415 | 20230919 | 121000 | 1285698900 | 17310 | 17320 | 17320 | 17310 | 59 |
| 416 | 20230919 | 120900 | 1284677530 | 17330 | 17330 | 17330 | 17320 | 92 |
| 417 | 20230919 | 120800 | 1283083390 | 17340 | 17350 | 17350 | 17340 | 35 |
| 418 | 20230919 | 120700 | 1282476460 | 17350 | 17350 | 17350 | 17350 | 1 |
| 419 | 20230919 | 120600 | 1282459110 | 17350 | 17340 | 17360 | 17340 | 6 |
| 420 | 20230919 | 120500 | 1282355040 | 17370 | 17340 | 17370 | 17340 | 72 |
| 421 | 20230919 | 120400 | 1281106500 | 17370 | 17350 | 17370 | 17340 | 44 |
| 422 | 20230919 | 120300 | 1280343280 | 17370 | 17370 | 17370 | 17350 | 38 |
| 423 | 20230919 | 120200 | 1279683940 | 17350 | 17350 | 17370 | 17350 | 262 |
| 424 | 20230919 | 120100 | 1275138160 | 17350 | 17350 | 17350 | 17340 | 16 |
| 425 | 20230919 | 120000 | 1274860570 | 17350 | 17350 | 17350 | 17340 | 3 |
| 426 | 20230919 | 115900 | 1274808530 | 17350 | 17350 | 17350 | 17340 | 111 |
| 427 | 20230919 | 115800 | 1272883760 | 17350 | 17350 | 17350 | 17350 | 61 |
| 428 | 20230919 | 115700 | 1271825410 | 17350 | 17350 | 17350 | 17350 | 0 |
| 429 | 20230919 | 115600 | 1271825410 | 17350 | 17350 | 17350 | 17350 | 100 |
| 430 | 20230919 | 115500 | 1270090410 | 17380 | 17380 | 17380 | 17380 | 0 |
| 431 | 20230919 | 115400 | 1270090410 | 17380 | 17350 | 17380 | 17340 | 108 |
| 432 | 20230919 | 115300 | 1268214940 | 17390 | 17380 | 17390 | 17380 | 169 |
| 433 | 20230919 | 115200 | 1265277040 | 17340 | 17340 | 17340 | 17340 | 50 |
| 434 | 20230919 | 115100 | 1264410040 | 17380 | 17380 | 17380 | 17380 | 0 |
| 435 | 20230919 | 115000 | 1264410040 | 17380 | 17310 | 17380 | 17310 | 2 |
| 436 | 20230919 | 114900 | 1264375350 | 17380 | 17370 | 17380 | 17370 | 130 |
| 437 | 20230919 | 114800 | 1262115960 | 17380 | 17310 | 17380 | 17310 | 38 |
| 438 | 20230919 | 114700 | 1261458110 | 17380 | 17380 | 17380 | 17380 | 187 |
| 439 | 20230919 | 114600 | 1258208050 | 17380 | 17380 | 17380 | 17370 | 850 |
| 440 | 20230919 | 114500 | 1243435080 | 17380 | 17290 | 17380 | 17290 | 206 |
| 441 | 20230919 | 114400 | 1239873250 | 17290 | 17340 | 17340 | 17290 | 1843 |
| 442 | 20230919 | 114300 | 1207996060 | 17340 | 17380 | 17380 | 17340 | 81 |
| 443 | 20230919 | 114200 | 1206590680 | 17400 | 17400 | 17400 | 17400 | 0 |
| 444 | 20230919 | 114100 | 1206590680 | 17400 | 17400 | 17400 | 17400 | 0 |
| 445 | 20230919 | 114000 | 1206590680 | 17400 | 17390 | 17400 | 17320 | 673 |
| 446 | 20230919 | 113900 | 1194901760 | 17390 | 17360 | 17390 | 17360 | 285 |
| 447 | 20230919 | 113800 | 1189954010 | 17400 | 17400 | 17400 | 17400 | 92 |
| 448 | 20230919 | 113700 | 1188353210 | 17400 | 17420 | 17420 | 17300 | 685 |
| 449 | 20230919 | 113600 | 1176462040 | 17420 | 17420 | 17430 | 17420 | 262 |
| 450 | 20230919 | 113500 | 1171896930 | 17420 | 17390 | 17440 | 17390 | 2917 |
| 451 | 20230919 | 113400 | 1121089250 | 17390 | 17340 | 17400 | 17300 | 4225 |
| 452 | 20230919 | 113300 | 1047784490 | 17340 | 17340 | 17340 | 17330 | 177 |
| 453 | 20230919 | 113200 | 1044715320 | 17340 | 17340 | 17340 | 17300 | 270 |
| 454 | 20230919 | 113100 | 1040036650 | 17340 | 17320 | 17340 | 17320 | 691 |
| 455 | 20230919 | 113000 | 1028062690 | 17320 | 17320 | 17320 | 17320 | 0 |
| 456 | 20230919 | 112900 | 1028062690 | 17320 | 17320 | 17320 | 17320 | 4 |
| 457 | 20230919 | 112800 | 1027993410 | 17320 | 17320 | 17320 | 17320 | 940 |
| 458 | 20230919 | 112700 | 1011712610 | 17330 | 17320 | 17330 | 17320 | 163 |
| 459 | 20230919 | 112600 | 1008888580 | 17320 | 17330 | 17330 | 17320 | 180 |
| 460 | 20230919 | 112500 | 1005769580 | 17330 | 17330 | 17340 | 17320 | 272 |
| 461 | 20230919 | 112400 | 1001056000 | 17330 | 17320 | 17340 | 17320 | 1255 |
| 462 | 20230919 | 112300 | 979303750 | 17320 | 17320 | 17320 | 17320 | 143 |
| 463 | 20230919 | 112200 | 976826990 | 17330 | 17270 | 17330 | 17270 | 4399 |
| 464 | 20230919 | 112100 | 900645160 | 17270 | 17270 | 17270 | 17270 | 105 |
| 465 | 20230919 | 112000 | 898831810 | 17270 | 17200 | 17270 | 17200 | 14 |
| 466 | 20230919 | 111900 | 898590940 | 17270 | 17250 | 17270 | 17190 | 791 |
| 467 | 20230919 | 111800 | 884966030 | 17240 | 17240 | 17240 | 17240 | 0 |
| 468 | 20230919 | 111700 | 884966030 | 17240 | 17240 | 17240 | 17240 | 23 |
| 469 | 20230919 | 111600 | 884569510 | 17260 | 17260 | 17260 | 17260 | 205 |
| 470 | 20230919 | 111500 | 881031210 | 17260 | 17260 | 17260 | 17260 | 32 |
| 471 | 20230919 | 111400 | 880478890 | 17260 | 17260 | 17260 | 17260 | 110 |
| 472 | 20230919 | 111300 | 878580290 | 17260 | 17230 | 17260 | 17230 | 24 |
| 473 | 20230919 | 111200 | 878166100 | 17230 | 17230 | 17230 | 17230 | 26 |
| 474 | 20230919 | 111100 | 877718120 | 17180 | 17230 | 17230 | 17180 | 305 |
| 475 | 20230919 | 111000 | 872475350 | 17270 | 17270 | 17270 | 17190 | 1008 |
| 476 | 20230919 | 110900 | 855126770 | 17280 | 17220 | 17280 | 17220 | 195 |
| 477 | 20230919 | 110800 | 851759150 | 17230 | 17280 | 17280 | 17220 | 164 |
| 478 | 20230919 | 110700 | 848932330 | 17300 | 17300 | 17300 | 17300 | 1 |
| 479 | 20230919 | 110600 | 848915030 | 17250 | 17300 | 17300 | 17250 | 1601 |
| 480 | 20230919 | 110500 | 821297630 | 17250 | 17300 | 17300 | 17250 | 185 |
| 481 | 20230919 | 110400 | 818102130 | 17300 | 17290 | 17300 | 17290 | 92 |
| 482 | 20230919 | 110300 | 816511380 | 17290 | 17280 | 17290 | 17280 | 3 |
| 483 | 20230919 | 110200 | 816459520 | 17290 | 17280 | 17290 | 17280 | 88 |
| 484 | 20230919 | 110100 | 814938010 | 17290 | 17290 | 17290 | 17290 | 0 |
| 485 | 20230919 | 110000 | 814938010 | 17290 | 17260 | 17290 | 17250 | 294 |
| 486 | 20230919 | 105900 | 809864720 | 17300 | 17300 | 17300 | 17300 | 0 |
| 487 | 20230919 | 105800 | 809864720 | 17300 | 17270 | 17300 | 17260 | 139 |
| 488 | 20230919 | 105700 | 807464700 | 17300 | 17300 | 17300 | 17300 | 0 |
| 489 | 20230919 | 105600 | 807464700 | 17300 | 17310 | 17310 | 17270 | 23 |
| 490 | 20230919 | 105500 | 807066820 | 17270 | 17280 | 17280 | 17270 | 101 |
| 491 | 20230919 | 105400 | 805321550 | 17280 | 17290 | 17290 | 17280 | 2 |
| 492 | 20230919 | 105300 | 805286980 | 17300 | 17300 | 17300 | 17300 | 79 |
| 493 | 20230919 | 105200 | 803920280 | 17300 | 17310 | 17310 | 17300 | 91 |
| 494 | 20230919 | 105100 | 802345670 | 17300 | 17330 | 17330 | 17300 | 117 |
| 495 | 20230919 | 105000 | 800318420 | 17330 | 17330 | 17330 | 17310 | 215 |
| 496 | 20230919 | 104900 | 796593800 | 17330 | 17330 | 17340 | 17330 | 258 |
| 497 | 20230919 | 104800 | 792121960 | 17330 | 17320 | 17330 | 17320 | 145 |
| 498 | 20230919 | 104700 | 789609130 | 17320 | 17330 | 17330 | 17320 | 90 |
| 499 | 20230919 | 104600 | 788049620 | 17330 | 17290 | 17330 | 17290 | 995 |
| 500 | 20230919 | 104500 | 770820350 | 17270 | 17260 | 17270 | 17260 | 19 |
| 501 | 20230919 | 104400 | 770492310 | 17260 | 17270 | 17270 | 17260 | 29 |
| 502 | 20230919 | 104300 | 769991670 | 17260 | 17260 | 17260 | 17260 | 10 |
| 503 | 20230919 | 104200 | 769819070 | 17260 | 17260 | 17280 | 17260 | 397 |
| 504 | 20230919 | 104100 | 762962690 | 17260 | 17270 | 17290 | 17260 | 680 |
| 505 | 20230919 | 104000 | 751216700 | 17270 | 17270 | 17270 | 17270 | 1611 |
| 506 | 20230919 | 103900 | 723394730 | 17280 | 17280 | 17310 | 17280 | 694 |
| 507 | 20230919 | 103800 | 711401030 | 17290 | 17300 | 17300 | 17280 | 497 |
| 508 | 20230919 | 103700 | 702805470 | 17310 | 17290 | 17310 | 17270 | 115 |
| 509 | 20230919 | 103600 | 700816430 | 17290 | 17300 | 17300 | 17290 | 311 |
| 510 | 20230919 | 103500 | 695438040 | 17290 | 17330 | 17330 | 17290 | 1093 |
| 511 | 20230919 | 103400 | 676531750 | 17330 | 17330 | 17340 | 17300 | 876 |
| 512 | 20230919 | 103300 | 661353220 | 17330 | 17300 | 17340 | 17290 | 2364 |
| 513 | 20230919 | 103200 | 620416760 | 17300 | 17270 | 17300 | 17270 | 328 |
| 514 | 20230919 | 103100 | 614748960 | 17270 | 17280 | 17280 | 17270 | 165 |
| 515 | 20230919 | 103000 | 611898410 | 17310 | 17310 | 17310 | 17310 | 2 |
| 516 | 20230919 | 102900 | 611863790 | 17310 | 17300 | 17310 | 17260 | 799 |
| 517 | 20230919 | 102800 | 598041950 | 17300 | 17270 | 17310 | 17270 | 1423 |
| 518 | 20230919 | 102700 | 573428880 | 17270 | 17220 | 17270 | 17220 | 172 |
| 519 | 20230919 | 102600 | 570462470 | 17220 | 17240 | 17240 | 17220 | 137 |
| 520 | 20230919 | 102500 | 568102360 | 17230 | 17230 | 17230 | 17230 | 110 |
| 521 | 20230919 | 102400 | 566207060 | 17230 | 17270 | 17270 | 17230 | 217 |
| 522 | 20230919 | 102300 | 562463240 | 17260 | 17240 | 17260 | 17240 | 651 |
| 523 | 20230919 | 102200 | 551232950 | 17230 | 17260 | 17260 | 17230 | 899 |
| 524 | 20230919 | 102100 | 535730860 | 17250 | 17300 | 17300 | 17250 | 470 |
| 525 | 20230919 | 102000 | 527611650 | 17310 | 17210 | 17310 | 17210 | 5213 |
| 526 | 20230919 | 101900 | 437559010 | 17220 | 17230 | 17230 | 17180 | 472 |
| 527 | 20230919 | 101800 | 429448100 | 17240 | 17180 | 17240 | 17170 | 5340 |
| 528 | 20230919 | 101700 | 337602030 | 17180 | 17130 | 17180 | 17130 | 848 |
| 529 | 20230919 | 101600 | 323050820 | 17140 | 17140 | 17140 | 17140 | 0 |
| 530 | 20230919 | 101500 | 323050820 | 17140 | 17140 | 17140 | 17140 | 1 |
| 531 | 20230919 | 101400 | 323033680 | 17140 | 17140 | 17140 | 17140 | 9 |
| 532 | 20230919 | 101300 | 322879420 | 17150 | 17150 | 17150 | 17150 | 5 |
| 533 | 20230919 | 101200 | 322793670 | 17150 | 17100 | 17150 | 17040 | 273 |
| 534 | 20230919 | 101100 | 318136900 | 17160 | 17160 | 17160 | 17160 | 281 |
| 535 | 20230919 | 101000 | 313314940 | 17160 | 17160 | 17160 | 17160 | 20 |
| 536 | 20230919 | 100900 | 312971740 | 17160 | 17160 | 17160 | 17160 | 1 |
| 537 | 20230919 | 100800 | 312954580 | 17160 | 17150 | 17160 | 17150 | 32 |
| 538 | 20230919 | 100700 | 312405470 | 17160 | 17070 | 17160 | 17070 | 80 |
| 539 | 20230919 | 100600 | 311038430 | 17070 | 17060 | 17070 | 17060 | 9 |
| 540 | 20230919 | 100500 | 310884860 | 17050 | 17110 | 17110 | 17050 | 100 |
| 541 | 20230919 | 100400 | 309176270 | 17180 | 17170 | 17180 | 17170 | 100 |
| 542 | 20230919 | 100300 | 307458730 | 17180 | 17180 | 17180 | 17180 | 0 |
| 543 | 20230919 | 100200 | 307458730 | 17180 | 17170 | 17180 | 17170 | 31 |
| 544 | 20230919 | 100100 | 306926450 | 17170 | 17110 | 17170 | 17110 | 14 |
| 545 | 20230919 | 100000 | 306686730 | 17100 | 17060 | 17100 | 17060 | 195 |
| 546 | 20230919 | 095900 | 303354230 | 17090 | 17110 | 17110 | 17060 | 382 |
| 547 | 20230919 | 095800 | 296826610 | 17160 | 17120 | 17160 | 17100 | 604 |
| 548 | 20230919 | 095700 | 286491880 | 17160 | 17160 | 17160 | 17160 | 80 |
| 549 | 20230919 | 095600 | 285119080 | 17120 | 17120 | 17120 | 17110 | 51 |
| 550 | 20230919 | 095500 | 284246150 | 17170 | 17170 | 17170 | 17170 | 1607 |
| 551 | 20230919 | 095400 | 256653960 | 17120 | 17170 | 17180 | 17120 | 95 |
| 552 | 20230919 | 095300 | 255027450 | 17120 | 17120 | 17120 | 17110 | 62 |
| 553 | 20230919 | 095200 | 253966120 | 17120 | 17170 | 17170 | 17120 | 126 |
| 554 | 20230919 | 095100 | 251803950 | 17180 | 17160 | 17180 | 17120 | 595 |
| 555 | 20230919 | 095000 | 241591320 | 17150 | 17160 | 17160 | 17150 | 149 |
| 556 | 20230919 | 094900 | 239035680 | 17170 | 17180 | 17180 | 17170 | 163 |
| 557 | 20230919 | 094800 | 236235550 | 17190 | 17190 | 17200 | 17190 | 312 |
| 558 | 20230919 | 094700 | 230870610 | 17190 | 17180 | 17190 | 17180 | 779 |
| 559 | 20230919 | 094600 | 217483450 | 17180 | 17150 | 17180 | 17150 | 631 |
| 560 | 20230919 | 094500 | 206648620 | 17160 | 17140 | 17160 | 17140 | 545 |
| 561 | 20230919 | 094400 | 197304300 | 17110 | 17130 | 17140 | 17110 | 218 |
| 562 | 20230919 | 094300 | 193569250 | 17130 | 17130 | 17130 | 17130 | 1 |
| 563 | 20230919 | 094200 | 193552120 | 17130 | 17140 | 17140 | 17130 | 482 |
| 564 | 20230919 | 094100 | 185293640 | 17140 | 17100 | 17140 | 17100 | 412 |
| 565 | 20230919 | 094000 | 178238810 | 17100 | 17100 | 17100 | 17100 | 111 |
| 566 | 20230919 | 093900 | 176340710 | 17100 | 17090 | 17100 | 17090 | 66 |
| 567 | 20230919 | 093800 | 175212130 | 17090 | 17090 | 17090 | 17090 | 6 |
| 568 | 20230919 | 093700 | 175109590 | 17090 | 17090 | 17090 | 17080 | 190 |
| 569 | 20230919 | 093600 | 171862840 | 17100 | 17110 | 17120 | 17100 | 218 |
| 570 | 20230919 | 093500 | 168133170 | 17100 | 17100 | 17100 | 17090 | 208 |
| 571 | 20230919 | 093400 | 164576680 | 17100 | 17100 | 17100 | 17090 | 5 |
| 572 | 20230919 | 093300 | 164491190 | 17020 | 17020 | 17020 | 16990 | 294 |
| 573 | 20230919 | 093200 | 159488960 | 17020 | 17080 | 17080 | 17020 | 177 |
| 574 | 20230919 | 093100 | 156476120 | 17080 | 17080 | 17090 | 17080 | 148 |
| 575 | 20230919 | 093000 | 153947120 | 17080 | 17080 | 17080 | 17080 | 22 |
| 576 | 20230919 | 092900 | 153571360 | 17090 | 17020 | 17090 | 17020 | 2 |
| 577 | 20230919 | 092800 | 153537250 | 17020 | 17000 | 17020 | 17000 | 470 |
| 578 | 20230919 | 092700 | 145538190 | 16960 | 17000 | 17000 | 16960 | 262 |
| 579 | 20230919 | 092600 | 141091490 | 17000 | 17000 | 17000 | 17000 | 139 |
| 580 | 20230919 | 092500 | 138728490 | 17000 | 16950 | 17000 | 16950 | 14 |
| 581 | 20230919 | 092400 | 138490990 | 16950 | 16950 | 16950 | 16950 | 1 |
| 582 | 20230919 | 092300 | 138474040 | 16950 | 16960 | 16960 | 16950 | 30 |
| 583 | 20230919 | 092200 | 137965490 | 16950 | 16950 | 16960 | 16950 | 272 |
| 584 | 20230919 | 092100 | 133353780 | 16950 | 16960 | 16960 | 16950 | 797 |
| 585 | 20230919 | 092000 | 119838270 | 16960 | 16960 | 16960 | 16960 | 112 |
| 586 | 20230919 | 091900 | 117938750 | 16960 | 16960 | 16960 | 16950 | 485 |
| 587 | 20230919 | 091800 | 109713910 | 16950 | 16980 | 16980 | 16950 | 1054 |
| 588 | 20230919 | 091700 | 91841660 | 16990 | 17020 | 17020 | 16990 | 317 |
| 589 | 20230919 | 091600 | 86452150 | 17020 | 16990 | 17020 | 16990 | 103 |
| 590 | 20230919 | 091500 | 84702150 | 16990 | 17000 | 17000 | 16990 | 64 |
| 591 | 20230919 | 091400 | 83614260 | 17000 | 17000 | 17020 | 16990 | 170 |
| 592 | 20230919 | 091300 | 80724700 | 17000 | 17020 | 17020 | 17000 | 469 |
| 593 | 20230919 | 091200 | 72746720 | 17020 | 17020 | 17020 | 17020 | 0 |
| 594 | 20230919 | 091100 | 72746720 | 17020 | 17020 | 17090 | 17020 | 211 |
| 595 | 20230919 | 091000 | 69155430 | 17090 | 17100 | 17100 | 17090 | 2 |
| 596 | 20230919 | 090900 | 69121240 | 17020 | 17040 | 17040 | 17020 | 534 |
| 597 | 20230919 | 090800 | 60028840 | 17040 | 17050 | 17050 | 17040 | 197 |
| 598 | 20230919 | 090700 | 56671360 | 17050 | 17050 | 17050 | 17050 | 58 |
| 599 | 20230919 | 090600 | 55682460 | 17110 | 17110 | 17110 | 17110 | 2 |
| 600 | 20230919 | 090500 | 55648240 | 17120 | 17120 | 17120 | 17060 | 221 |
| 601 | 20230919 | 090400 | 51864840 | 17130 | 17120 | 17130 | 17120 | 253 |
| 602 | 20230919 | 090300 | 47531460 | 17140 | 17010 | 17140 | 17010 | 237 |
| 603 | 20230919 | 090200 | 43485400 | 17010 | 17010 | 17010 | 17010 | 273 |
| 604 | 20230919 | 090100 | 38841670 | 17000 | 17000 | 17000 | 17000 | 3 |
| 605 | 20230919 | 090000 | 38790670 | 17000 | 17010 | 17010 | 17000 | 2281 |