32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 3 | 20230912 | 190300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 4 | 20230912 | 190200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 5 | 20230912 | 190100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 6 | 20230912 | 190000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 7 | 20230912 | 185900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 8 | 20230912 | 185800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 9 | 20230912 | 185700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 10 | 20230912 | 185600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 11 | 20230912 | 185500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 12 | 20230912 | 185400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 13 | 20230912 | 185300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 14 | 20230912 | 185200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 15 | 20230912 | 185100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 16 | 20230912 | 185000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 17 | 20230912 | 184900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 18 | 20230912 | 184800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 19 | 20230912 | 184700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 20 | 20230912 | 184600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 21 | 20230912 | 184500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 22 | 20230912 | 184400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 23 | 20230912 | 184300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 24 | 20230912 | 184200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 25 | 20230912 | 184100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 26 | 20230912 | 184000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 27 | 20230912 | 183900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 28 | 20230912 | 183800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 29 | 20230912 | 183700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 30 | 20230912 | 183600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 31 | 20230912 | 183500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 32 | 20230912 | 183400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 33 | 20230912 | 183300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 34 | 20230912 | 183200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 35 | 20230912 | 183100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 36 | 20230912 | 183000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 37 | 20230912 | 182900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 38 | 20230912 | 182800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 39 | 20230912 | 182700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 40 | 20230912 | 182600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 41 | 20230912 | 182500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 42 | 20230912 | 182400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 43 | 20230912 | 182300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 44 | 20230912 | 182200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 45 | 20230912 | 182100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 46 | 20230912 | 182000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 47 | 20230912 | 181900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 48 | 20230912 | 181800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 49 | 20230912 | 181700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 50 | 20230912 | 181600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 51 | 20230912 | 181500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 52 | 20230912 | 181400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 53 | 20230912 | 181300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 54 | 20230912 | 181200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 55 | 20230912 | 181100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 56 | 20230912 | 181000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 57 | 20230912 | 180900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 58 | 20230912 | 180800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 59 | 20230912 | 180700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 60 | 20230912 | 180600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 61 | 20230912 | 180500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 62 | 20230912 | 180400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 63 | 20230912 | 180300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 64 | 20230912 | 180200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 65 | 20230912 | 180100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 66 | 20230912 | 180000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 67 | 20230912 | 175900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 68 | 20230912 | 175800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 69 | 20230912 | 175700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 70 | 20230912 | 175600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 71 | 20230912 | 175500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 72 | 20230912 | 175400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 73 | 20230912 | 175300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 74 | 20230912 | 175200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 75 | 20230912 | 175100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 76 | 20230912 | 175000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 77 | 20230912 | 174900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 78 | 20230912 | 174800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 79 | 20230912 | 174700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 80 | 20230912 | 174600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 81 | 20230912 | 174500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 82 | 20230912 | 174400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 83 | 20230912 | 174300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 84 | 20230912 | 174200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 85 | 20230912 | 174100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 86 | 20230912 | 174000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 87 | 20230912 | 173900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 88 | 20230912 | 173800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 89 | 20230912 | 173700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 90 | 20230912 | 173600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 91 | 20230912 | 173500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 92 | 20230912 | 173400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 93 | 20230912 | 173300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 94 | 20230912 | 173200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 95 | 20230912 | 173100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 96 | 20230912 | 173000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 97 | 20230912 | 172900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 98 | 20230912 | 172800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 99 | 20230912 | 172700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 100 | 20230912 | 172600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 101 | 20230912 | 172500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 102 | 20230912 | 172400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 103 | 20230912 | 172300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 104 | 20230912 | 172200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 105 | 20230912 | 172100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 106 | 20230912 | 172000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 107 | 20230912 | 171900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 108 | 20230912 | 171800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 109 | 20230912 | 171700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 110 | 20230912 | 171600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 111 | 20230912 | 171500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 112 | 20230912 | 171400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 113 | 20230912 | 171300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 114 | 20230912 | 171200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 115 | 20230912 | 171100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 116 | 20230912 | 171000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 117 | 20230912 | 170900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 118 | 20230912 | 170800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 119 | 20230912 | 170700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 120 | 20230912 | 170600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 121 | 20230912 | 170500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 122 | 20230912 | 170400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 123 | 20230912 | 170300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 124 | 20230912 | 170200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 125 | 20230912 | 170100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 126 | 20230912 | 170000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 127 | 20230912 | 165900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 128 | 20230912 | 165800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 129 | 20230912 | 165700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 130 | 20230912 | 165600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 131 | 20230912 | 165500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 132 | 20230912 | 165400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 133 | 20230912 | 165300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 134 | 20230912 | 165200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 135 | 20230912 | 165100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 136 | 20230912 | 165000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 137 | 20230912 | 164900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 138 | 20230912 | 164800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 139 | 20230912 | 164700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 140 | 20230912 | 164600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 141 | 20230912 | 164500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 142 | 20230912 | 164400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 143 | 20230912 | 164300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 144 | 20230912 | 164200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 145 | 20230912 | 164100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 146 | 20230912 | 164000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 147 | 20230912 | 163900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 148 | 20230912 | 163800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 149 | 20230912 | 163700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 150 | 20230912 | 163600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 151 | 20230912 | 163500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 152 | 20230912 | 163400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 153 | 20230912 | 163300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 154 | 20230912 | 163200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 155 | 20230912 | 163100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 156 | 20230912 | 163000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 157 | 20230912 | 162900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 158 | 20230912 | 162800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 159 | 20230912 | 162700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 160 | 20230912 | 162600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 161 | 20230912 | 162500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 162 | 20230912 | 162400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 163 | 20230912 | 162300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 164 | 20230912 | 162200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 165 | 20230912 | 162100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 166 | 20230912 | 162000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 167 | 20230912 | 161900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 168 | 20230912 | 161800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 169 | 20230912 | 161700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 170 | 20230912 | 161600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 171 | 20230912 | 161500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 172 | 20230912 | 161400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 173 | 20230912 | 161300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 174 | 20230912 | 161200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 175 | 20230912 | 161100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 176 | 20230912 | 161000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 177 | 20230912 | 160900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 178 | 20230912 | 160800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 179 | 20230912 | 160700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 180 | 20230912 | 160600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 181 | 20230912 | 160500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 182 | 20230912 | 160400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 183 | 20230912 | 160300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 184 | 20230912 | 160200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 185 | 20230912 | 160100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 186 | 20230912 | 160000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 187 | 20230912 | 155900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 188 | 20230912 | 155800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 189 | 20230912 | 155700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 190 | 20230912 | 155600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 191 | 20230912 | 155500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 192 | 20230912 | 155400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 193 | 20230912 | 155300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 194 | 20230912 | 155200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 195 | 20230912 | 155100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 196 | 20230912 | 155000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 197 | 20230912 | 154900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 198 | 20230912 | 154800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 199 | 20230912 | 154700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 200 | 20230912 | 154600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 201 | 20230912 | 154500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 202 | 20230912 | 154400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 203 | 20230912 | 154300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 204 | 20230912 | 154200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 205 | 20230912 | 154100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 206 | 20230912 | 154000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 207 | 20230912 | 153900 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 208 | 20230912 | 153800 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 209 | 20230912 | 153700 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 210 | 20230912 | 153600 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 211 | 20230912 | 153500 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 212 | 20230912 | 153400 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 213 | 20230912 | 153300 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 214 | 20230912 | 153200 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 215 | 20230912 | 153100 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 0 |
| 216 | 20230912 | 153000 | 6224096940 | 19070 | 19070 | 19070 | 19070 | 7166 |
| 217 | 20230912 | 152900 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 218 | 20230912 | 152800 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 219 | 20230912 | 152700 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 220 | 20230912 | 152600 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 221 | 20230912 | 152500 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 222 | 20230912 | 152400 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 223 | 20230912 | 152300 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 224 | 20230912 | 152200 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 225 | 20230912 | 152100 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 226 | 20230912 | 152000 | 6087441320 | 19060 | 19060 | 19060 | 19060 | 0 |
| 227 | 20230912 | 151900 | 6087441320 | 19060 | 19080 | 19090 | 19060 | 1623 |
| 228 | 20230912 | 151800 | 6056487220 | 19080 | 19110 | 19110 | 19080 | 2354 |
| 229 | 20230912 | 151700 | 6011528890 | 19100 | 19100 | 19110 | 19100 | 617 |
| 230 | 20230912 | 151600 | 5999743810 | 19110 | 19100 | 19110 | 19100 | 90 |
| 231 | 20230912 | 151500 | 5998024680 | 19100 | 19100 | 19110 | 19100 | 476 |
| 232 | 20230912 | 151400 | 5988929960 | 19110 | 19110 | 19120 | 19100 | 1902 |
| 233 | 20230912 | 151300 | 5952590850 | 19110 | 19120 | 19120 | 19110 | 204 |
| 234 | 20230912 | 151200 | 5948691600 | 19110 | 19110 | 19120 | 19110 | 431 |
| 235 | 20230912 | 151100 | 5940455110 | 19110 | 19110 | 19120 | 19110 | 526 |
| 236 | 20230912 | 151000 | 5930403190 | 19110 | 19110 | 19120 | 19100 | 1445 |
| 237 | 20230912 | 150900 | 5902789390 | 19110 | 19120 | 19120 | 19110 | 691 |
| 238 | 20230912 | 150800 | 5889584290 | 19110 | 19120 | 19120 | 19110 | 964 |
| 239 | 20230912 | 150700 | 5871161030 | 19120 | 19120 | 19130 | 19110 | 541 |
| 240 | 20230912 | 150600 | 5860817660 | 19130 | 19110 | 19130 | 19110 | 554 |
| 241 | 20230912 | 150500 | 5850225620 | 19120 | 19130 | 19140 | 19110 | 736 |
| 242 | 20230912 | 150400 | 5836151860 | 19130 | 19120 | 19140 | 19120 | 526 |
| 243 | 20230912 | 150300 | 5826089580 | 19120 | 19140 | 19140 | 19120 | 457 |
| 244 | 20230912 | 150200 | 5817346280 | 19130 | 19150 | 19180 | 19120 | 1472 |
| 245 | 20230912 | 150100 | 5789158300 | 19150 | 19150 | 19160 | 19120 | 891 |
| 246 | 20230912 | 150000 | 5772097910 | 19150 | 19130 | 19150 | 19120 | 1815 |
| 247 | 20230912 | 145900 | 5737372460 | 19120 | 19140 | 19140 | 19120 | 278 |
| 248 | 20230912 | 145800 | 5732054740 | 19140 | 19130 | 19140 | 19130 | 301 |
| 249 | 20230912 | 145700 | 5726296020 | 19140 | 19150 | 19150 | 19140 | 367 |
| 250 | 20230912 | 145600 | 5719271270 | 19160 | 19160 | 19160 | 19150 | 134 |
| 251 | 20230912 | 145500 | 5716705110 | 19160 | 19150 | 19160 | 19150 | 213 |
| 252 | 20230912 | 145400 | 5712626040 | 19150 | 19170 | 19170 | 19150 | 326 |
| 253 | 20230912 | 145300 | 5706379410 | 19180 | 19180 | 19180 | 19170 | 137 |
| 254 | 20230912 | 145200 | 5703753050 | 19180 | 19190 | 19190 | 19170 | 269 |
| 255 | 20230912 | 145100 | 5698592500 | 19190 | 19200 | 19200 | 19180 | 549 |
| 256 | 20230912 | 145000 | 5688057180 | 19200 | 19210 | 19210 | 19200 | 161 |
| 257 | 20230912 | 144900 | 5684965920 | 19210 | 19230 | 19230 | 19200 | 274 |
| 258 | 20230912 | 144800 | 5679699670 | 19220 | 19170 | 19220 | 19160 | 1152 |
| 259 | 20230912 | 144700 | 5657586640 | 19170 | 19180 | 19190 | 19160 | 67 |
| 260 | 20230912 | 144600 | 5656301660 | 19190 | 19170 | 19190 | 19150 | 1102 |
| 261 | 20230912 | 144500 | 5635174220 | 19170 | 19170 | 19180 | 19150 | 632 |
| 262 | 20230912 | 144400 | 5623065520 | 19170 | 19170 | 19180 | 19170 | 65 |
| 263 | 20230912 | 144300 | 5621819370 | 19180 | 19190 | 19190 | 19170 | 506 |
| 264 | 20230912 | 144200 | 5612114230 | 19190 | 19190 | 19190 | 19190 | 171 |
| 265 | 20230912 | 144100 | 5608832740 | 19180 | 19190 | 19190 | 19180 | 162 |
| 266 | 20230912 | 144000 | 5605724000 | 19180 | 19190 | 19200 | 19160 | 349 |
| 267 | 20230912 | 143900 | 5599027080 | 19160 | 19170 | 19190 | 19160 | 1217 |
| 268 | 20230912 | 143800 | 5575692570 | 19170 | 19180 | 19190 | 19170 | 85 |
| 269 | 20230912 | 143700 | 5574062950 | 19180 | 19160 | 19180 | 19140 | 1138 |
| 270 | 20230912 | 143600 | 5552256760 | 19150 | 19200 | 19200 | 19150 | 270 |
| 271 | 20230912 | 143500 | 5547084660 | 19200 | 19220 | 19220 | 19190 | 184 |
| 272 | 20230912 | 143400 | 5543550070 | 19220 | 19210 | 19220 | 19200 | 464 |
| 273 | 20230912 | 143300 | 5534637610 | 19210 | 19210 | 19220 | 19210 | 138 |
| 274 | 20230912 | 143200 | 5531986010 | 19210 | 19230 | 19230 | 19210 | 142 |
| 275 | 20230912 | 143100 | 5529257890 | 19230 | 19230 | 19240 | 19230 | 702 |
| 276 | 20230912 | 143000 | 5515752510 | 19230 | 19240 | 19240 | 19230 | 144 |
| 277 | 20230912 | 142900 | 5512983250 | 19230 | 19240 | 19240 | 19230 | 29 |
| 278 | 20230912 | 142800 | 5512425300 | 19250 | 19250 | 19260 | 19250 | 127 |
| 279 | 20230912 | 142700 | 5509980500 | 19250 | 19250 | 19260 | 19250 | 254 |
| 280 | 20230912 | 142600 | 5505090930 | 19250 | 19210 | 19260 | 19210 | 389 |
| 281 | 20230912 | 142500 | 5497605450 | 19200 | 19200 | 19200 | 19200 | 973 |
| 282 | 20230912 | 142400 | 5478923850 | 19190 | 19200 | 19200 | 19190 | 462 |
| 283 | 20230912 | 142300 | 5470053460 | 19200 | 19190 | 19200 | 19180 | 398 |
| 284 | 20230912 | 142200 | 5462415900 | 19190 | 19130 | 19190 | 19130 | 3069 |
| 285 | 20230912 | 142100 | 5403632930 | 19120 | 19100 | 19120 | 19090 | 2602 |
| 286 | 20230912 | 142000 | 5353920920 | 19090 | 19100 | 19100 | 19090 | 376 |
| 287 | 20230912 | 141900 | 5346739400 | 19110 | 19110 | 19110 | 19100 | 396 |
| 288 | 20230912 | 141800 | 5339175560 | 19110 | 19100 | 19110 | 19100 | 480 |
| 289 | 20230912 | 141700 | 5330003460 | 19100 | 19100 | 19110 | 19100 | 560 |
| 290 | 20230912 | 141600 | 5319307320 | 19100 | 19110 | 19110 | 19100 | 144 |
| 291 | 20230912 | 141500 | 5316556350 | 19110 | 19130 | 19130 | 19100 | 2429 |
| 292 | 20230912 | 141400 | 5270136940 | 19130 | 19150 | 19150 | 19130 | 633 |
| 293 | 20230912 | 141300 | 5258024820 | 19140 | 19160 | 19160 | 19140 | 2402 |
| 294 | 20230912 | 141200 | 5212026040 | 19150 | 19160 | 19160 | 19150 | 57 |
| 295 | 20230912 | 141100 | 5210933950 | 19160 | 19150 | 19160 | 19140 | 2002 |
| 296 | 20230912 | 141000 | 5172588210 | 19150 | 19160 | 19160 | 19140 | 288 |
| 297 | 20230912 | 140900 | 5167072910 | 19150 | 19160 | 19160 | 19150 | 208 |
| 298 | 20230912 | 140800 | 5163089540 | 19160 | 19160 | 19160 | 19150 | 275 |
| 299 | 20230912 | 140700 | 5157823230 | 19150 | 19150 | 19150 | 19140 | 1451 |
| 300 | 20230912 | 140600 | 5130038180 | 19150 | 19160 | 19160 | 19140 | 186 |
| 301 | 20230912 | 140500 | 5126476250 | 19160 | 19150 | 19160 | 19150 | 574 |
| 302 | 20230912 | 140400 | 5115482000 | 19160 | 19180 | 19180 | 19160 | 1278 |
| 303 | 20230912 | 140300 | 5090988010 | 19170 | 19180 | 19180 | 19170 | 174 |
| 304 | 20230912 | 140200 | 5087651290 | 19180 | 19180 | 19190 | 19170 | 432 |
| 305 | 20230912 | 140100 | 5079365020 | 19180 | 19210 | 19220 | 19180 | 2514 |
| 306 | 20230912 | 140000 | 5031098450 | 19220 | 19210 | 19220 | 19210 | 879 |
| 307 | 20230912 | 135900 | 5014209480 | 19210 | 19210 | 19220 | 19190 | 8261 |
| 308 | 20230912 | 135800 | 4855584820 | 19220 | 19240 | 19250 | 19220 | 3981 |
| 309 | 20230912 | 135700 | 4779040240 | 19240 | 19240 | 19250 | 19240 | 251 |
| 310 | 20230912 | 135600 | 4774210820 | 19240 | 19240 | 19250 | 19240 | 1074 |
| 311 | 20230912 | 135500 | 4753546930 | 19250 | 19260 | 19260 | 19250 | 1723 |
| 312 | 20230912 | 135400 | 4720379110 | 19260 | 19260 | 19260 | 19250 | 91 |
| 313 | 20230912 | 135300 | 4718627110 | 19260 | 19260 | 19270 | 19250 | 891 |
| 314 | 20230912 | 135200 | 4701466890 | 19270 | 19270 | 19270 | 19260 | 339 |
| 315 | 20230912 | 135100 | 4694934680 | 19270 | 19270 | 19270 | 19270 | 42 |
| 316 | 20230912 | 135000 | 4694125340 | 19260 | 19270 | 19270 | 19260 | 346 |
| 317 | 20230912 | 134900 | 4687458960 | 19260 | 19280 | 19280 | 19260 | 57 |
| 318 | 20230912 | 134800 | 4686361060 | 19260 | 19290 | 19290 | 19260 | 2988 |
| 319 | 20230912 | 134700 | 4628762490 | 19290 | 19300 | 19300 | 19280 | 179 |
| 320 | 20230912 | 134600 | 4625309900 | 19290 | 19310 | 19310 | 19290 | 268 |
| 321 | 20230912 | 134500 | 4620139530 | 19300 | 19310 | 19310 | 19300 | 123 |
| 322 | 20230912 | 134400 | 4617765500 | 19300 | 19300 | 19310 | 19300 | 356 |
| 323 | 20230912 | 134300 | 4610894610 | 19310 | 19310 | 19310 | 19300 | 51 |
| 324 | 20230912 | 134200 | 4609909880 | 19310 | 19310 | 19320 | 19300 | 436 |
| 325 | 20230912 | 134100 | 4601490870 | 19310 | 19300 | 19310 | 19300 | 804 |
| 326 | 20230912 | 134000 | 4585966550 | 19300 | 19310 | 19310 | 19300 | 68 |
| 327 | 20230912 | 133900 | 4584654100 | 19310 | 19310 | 19310 | 19300 | 167 |
| 328 | 20230912 | 133800 | 4581430570 | 19310 | 19310 | 19310 | 19300 | 29 |
| 329 | 20230912 | 133700 | 4580870590 | 19300 | 19320 | 19320 | 19300 | 196 |
| 330 | 20230912 | 133600 | 4577085780 | 19310 | 19330 | 19340 | 19310 | 787 |
| 331 | 20230912 | 133500 | 4561877080 | 19340 | 19330 | 19340 | 19330 | 21 |
| 332 | 20230912 | 133400 | 4561470990 | 19340 | 19350 | 19350 | 19330 | 477 |
| 333 | 20230912 | 133300 | 4552241620 | 19350 | 19340 | 19350 | 19340 | 439 |
| 334 | 20230912 | 133200 | 4543751310 | 19340 | 19350 | 19350 | 19340 | 27 |
| 335 | 20230912 | 133100 | 4543228940 | 19340 | 19350 | 19350 | 19340 | 189 |
| 336 | 20230912 | 133000 | 4539572970 | 19350 | 19350 | 19350 | 19340 | 40 |
| 337 | 20230912 | 132900 | 4538799300 | 19350 | 19350 | 19350 | 19350 | 172 |
| 338 | 20230912 | 132800 | 4535471100 | 19350 | 19350 | 19350 | 19350 | 25 |
| 339 | 20230912 | 132700 | 4534987350 | 19340 | 19340 | 19350 | 19340 | 763 |
| 340 | 20230912 | 132600 | 4520229990 | 19350 | 19350 | 19350 | 19350 | 22 |
| 341 | 20230912 | 132500 | 4519804290 | 19350 | 19340 | 19350 | 19340 | 363 |
| 342 | 20230912 | 132400 | 4512781220 | 19340 | 19340 | 19350 | 19340 | 87 |
| 343 | 20230912 | 132300 | 4511098420 | 19350 | 19340 | 19350 | 19340 | 327 |
| 344 | 20230912 | 132200 | 4504773990 | 19340 | 19320 | 19340 | 19310 | 864 |
| 345 | 20230912 | 132100 | 4488082080 | 19310 | 19310 | 19320 | 19310 | 94 |
| 346 | 20230912 | 132000 | 4486266090 | 19320 | 19300 | 19320 | 19300 | 685 |
| 347 | 20230912 | 131900 | 4473041540 | 19290 | 19290 | 19300 | 19290 | 76 |
| 348 | 20230912 | 131800 | 4471575060 | 19300 | 19300 | 19300 | 19290 | 131 |
| 349 | 20230912 | 131700 | 4469047010 | 19310 | 19310 | 19310 | 19300 | 6 |
| 350 | 20230912 | 131600 | 4468931160 | 19310 | 19300 | 19310 | 19300 | 606 |
| 351 | 20230912 | 131500 | 4457235050 | 19310 | 19310 | 19310 | 19310 | 116 |
| 352 | 20230912 | 131400 | 4454995090 | 19310 | 19310 | 19310 | 19300 | 271 |
| 353 | 20230912 | 131300 | 4449764680 | 19310 | 19310 | 19310 | 19310 | 36 |
| 354 | 20230912 | 131200 | 4449069520 | 19300 | 19280 | 19300 | 19280 | 1270 |
| 355 | 20230912 | 131100 | 4424564350 | 19280 | 19290 | 19290 | 19280 | 202 |
| 356 | 20230912 | 131000 | 4420669720 | 19290 | 19290 | 19290 | 19280 | 157 |
| 357 | 20230912 | 130900 | 4417641270 | 19290 | 19300 | 19300 | 19280 | 213 |
| 358 | 20230912 | 130800 | 4413532610 | 19290 | 19340 | 19340 | 19290 | 1703 |
| 359 | 20230912 | 130700 | 4380633360 | 19340 | 19330 | 19340 | 19330 | 56 |
| 360 | 20230912 | 130600 | 4379550340 | 19340 | 19330 | 19340 | 19330 | 49 |
| 361 | 20230912 | 130500 | 4378603000 | 19340 | 19340 | 19340 | 19330 | 449 |
| 362 | 20230912 | 130400 | 4369919420 | 19330 | 19330 | 19330 | 19320 | 465 |
| 363 | 20230912 | 130300 | 4360931020 | 19330 | 19330 | 19330 | 19330 | 152 |
| 364 | 20230912 | 130200 | 4357992860 | 19330 | 19320 | 19330 | 19320 | 286 |
| 365 | 20230912 | 130100 | 4352464500 | 19320 | 19320 | 19320 | 19320 | 321 |
| 366 | 20230912 | 130000 | 4346262780 | 19310 | 19320 | 19330 | 19310 | 189 |
| 367 | 20230912 | 125900 | 4342611300 | 19320 | 19330 | 19330 | 19320 | 137 |
| 368 | 20230912 | 125800 | 4339963460 | 19330 | 19330 | 19330 | 19330 | 100 |
| 369 | 20230912 | 125700 | 4338030460 | 19330 | 19320 | 19330 | 19320 | 234 |
| 370 | 20230912 | 125600 | 4333507430 | 19320 | 19320 | 19320 | 19320 | 27 |
| 371 | 20230912 | 125500 | 4332985790 | 19320 | 19310 | 19320 | 19310 | 234 |
| 372 | 20230912 | 125400 | 4328467150 | 19310 | 19300 | 19310 | 19300 | 308 |
| 373 | 20230912 | 125300 | 4322522330 | 19290 | 19280 | 19290 | 19280 | 469 |
| 374 | 20230912 | 125200 | 4313479250 | 19280 | 19270 | 19280 | 19270 | 600 |
| 375 | 20230912 | 125100 | 4301917200 | 19270 | 19260 | 19270 | 19260 | 141 |
| 376 | 20230912 | 125000 | 4299200540 | 19260 | 19270 | 19270 | 19260 | 15 |
| 377 | 20230912 | 124900 | 4298911500 | 19260 | 19270 | 19270 | 19260 | 40 |
| 378 | 20230912 | 124800 | 4298141000 | 19250 | 19250 | 19260 | 19250 | 450 |
| 379 | 20230912 | 124700 | 4289474090 | 19260 | 19250 | 19260 | 19250 | 40 |
| 380 | 20230912 | 124600 | 4288704010 | 19250 | 19250 | 19250 | 19250 | 45 |
| 381 | 20230912 | 124500 | 4287837760 | 19250 | 19250 | 19260 | 19250 | 86 |
| 382 | 20230912 | 124400 | 4286182250 | 19260 | 19250 | 19260 | 19250 | 233 |
| 383 | 20230912 | 124300 | 4281695170 | 19250 | 19260 | 19260 | 19250 | 10 |
| 384 | 20230912 | 124200 | 4281502650 | 19260 | 19250 | 19260 | 19250 | 224 |
| 385 | 20230912 | 124100 | 4277188680 | 19260 | 19250 | 19260 | 19250 | 118 |
| 386 | 20230912 | 124000 | 4274916230 | 19250 | 19260 | 19260 | 19250 | 117 |
| 387 | 20230912 | 123900 | 4272663840 | 19250 | 19260 | 19270 | 19250 | 334 |
| 388 | 20230912 | 123800 | 4266231900 | 19260 | 19270 | 19270 | 19260 | 180 |
| 389 | 20230912 | 123700 | 4262764960 | 19260 | 19260 | 19260 | 19260 | 285 |
| 390 | 20230912 | 123600 | 4257275860 | 19260 | 19260 | 19260 | 19260 | 77 |
| 391 | 20230912 | 123500 | 4255792840 | 19260 | 19260 | 19260 | 19250 | 368 |
| 392 | 20230912 | 123400 | 4248705430 | 19250 | 19250 | 19260 | 19250 | 342 |
| 393 | 20230912 | 123300 | 4242119180 | 19260 | 19260 | 19260 | 19250 | 402 |
| 394 | 20230912 | 123200 | 4234376920 | 19250 | 19250 | 19250 | 19250 | 133 |
| 395 | 20230912 | 123100 | 4231816670 | 19260 | 19260 | 19260 | 19250 | 21 |
| 396 | 20230912 | 123000 | 4231412320 | 19260 | 19260 | 19260 | 19260 | 20 |
| 397 | 20230912 | 122900 | 4231027120 | 19260 | 19250 | 19260 | 19250 | 1020 |
| 398 | 20230912 | 122800 | 4211382040 | 19250 | 19250 | 19260 | 19250 | 238 |
| 399 | 20230912 | 122700 | 4206800470 | 19250 | 19250 | 19250 | 19250 | 38 |
| 400 | 20230912 | 122600 | 4206068970 | 19260 | 19250 | 19260 | 19250 | 146 |
| 401 | 20230912 | 122500 | 4203258360 | 19250 | 19260 | 19260 | 19250 | 138 |
| 402 | 20230912 | 122400 | 4200601680 | 19260 | 19250 | 19260 | 19250 | 159 |
| 403 | 20230912 | 122300 | 4197539830 | 19250 | 19260 | 19260 | 19250 | 2 |
| 404 | 20230912 | 122200 | 4197501320 | 19260 | 19260 | 19260 | 19250 | 39 |
| 405 | 20230912 | 122100 | 4196750320 | 19260 | 19260 | 19260 | 19260 | 305 |
| 406 | 20230912 | 122000 | 4190876020 | 19260 | 19260 | 19260 | 19260 | 266 |
| 407 | 20230912 | 121900 | 4185752860 | 19260 | 19270 | 19270 | 19260 | 195 |
| 408 | 20230912 | 121800 | 4181997060 | 19260 | 19260 | 19260 | 19260 | 0 |
| 409 | 20230912 | 121700 | 4181997060 | 19260 | 19260 | 19260 | 19260 | 2 |
| 410 | 20230912 | 121600 | 4181958540 | 19260 | 19270 | 19270 | 19260 | 1865 |
| 411 | 20230912 | 121500 | 4146035800 | 19280 | 19270 | 19280 | 19270 | 37 |
| 412 | 20230912 | 121400 | 4145322740 | 19270 | 19270 | 19270 | 19270 | 100 |
| 413 | 20230912 | 121300 | 4143395740 | 19280 | 19290 | 19290 | 19280 | 485 |
| 414 | 20230912 | 121200 | 4134040310 | 19300 | 19300 | 19300 | 19290 | 17 |
| 415 | 20230912 | 121100 | 4133712220 | 19300 | 19300 | 19300 | 19300 | 223 |
| 416 | 20230912 | 121000 | 4129408320 | 19300 | 19310 | 19310 | 19290 | 331 |
| 417 | 20230912 | 120900 | 4123018310 | 19340 | 19300 | 19340 | 19300 | 351 |
| 418 | 20230912 | 120800 | 4116240480 | 19300 | 19300 | 19300 | 19300 | 198 |
| 419 | 20230912 | 120700 | 4112419080 | 19290 | 19280 | 19290 | 19280 | 102 |
| 420 | 20230912 | 120600 | 4110452480 | 19280 | 19270 | 19280 | 19260 | 446 |
| 421 | 20230912 | 120500 | 4101857570 | 19270 | 19250 | 19270 | 19250 | 1741 |
| 422 | 20230912 | 120400 | 4068324640 | 19240 | 19250 | 19250 | 19240 | 426 |
| 423 | 20230912 | 120300 | 4060124240 | 19250 | 19260 | 19260 | 19250 | 50 |
| 424 | 20230912 | 120200 | 4059161670 | 19250 | 19260 | 19260 | 19250 | 13 |
| 425 | 20230912 | 120100 | 4058911360 | 19260 | 19250 | 19260 | 19250 | 92 |
| 426 | 20230912 | 120000 | 4057140330 | 19250 | 19250 | 19260 | 19250 | 121 |
| 427 | 20230912 | 115900 | 4054811070 | 19250 | 19250 | 19250 | 19240 | 201 |
| 428 | 20230912 | 115800 | 4050941900 | 19250 | 19240 | 19250 | 19240 | 693 |
| 429 | 20230912 | 115700 | 4037603130 | 19250 | 19230 | 19260 | 19230 | 1045 |
| 430 | 20230912 | 115600 | 4017501330 | 19230 | 19230 | 19230 | 19220 | 413 |
| 431 | 20230912 | 115500 | 4009559630 | 19220 | 19220 | 19230 | 19220 | 623 |
| 432 | 20230912 | 115400 | 3997581400 | 19230 | 19230 | 19230 | 19220 | 307 |
| 433 | 20230912 | 115300 | 3991679600 | 19230 | 19220 | 19230 | 19220 | 712 |
| 434 | 20230912 | 115200 | 3977987880 | 19230 | 19220 | 19230 | 19220 | 72 |
| 435 | 20230912 | 115100 | 3976603720 | 19220 | 19220 | 19230 | 19220 | 103 |
| 436 | 20230912 | 115000 | 3974623850 | 19230 | 19230 | 19240 | 19220 | 1009 |
| 437 | 20230912 | 114900 | 3955220810 | 19230 | 19230 | 19240 | 19230 | 166 |
| 438 | 20230912 | 114800 | 3952027620 | 19230 | 19230 | 19230 | 19230 | 53 |
| 439 | 20230912 | 114700 | 3951008430 | 19230 | 19230 | 19240 | 19230 | 246 |
| 440 | 20230912 | 114600 | 3946276740 | 19240 | 19240 | 19240 | 19230 | 174 |
| 441 | 20230912 | 114500 | 3942929290 | 19240 | 19240 | 19250 | 19240 | 136 |
| 442 | 20230912 | 114400 | 3940312540 | 19240 | 19230 | 19240 | 19230 | 652 |
| 443 | 20230912 | 114300 | 3927768070 | 19230 | 19240 | 19240 | 19230 | 166 |
| 444 | 20230912 | 114200 | 3924575310 | 19240 | 19230 | 19270 | 19230 | 1781 |
| 445 | 20230912 | 114100 | 3890296080 | 19230 | 19220 | 19230 | 19210 | 1697 |
| 446 | 20230912 | 114000 | 3857676600 | 19230 | 19220 | 19230 | 19220 | 489 |
| 447 | 20230912 | 113900 | 3848277950 | 19220 | 19210 | 19230 | 19210 | 441 |
| 448 | 20230912 | 113800 | 3839801460 | 19220 | 19220 | 19220 | 19210 | 289 |
| 449 | 20230912 | 113700 | 3834246890 | 19220 | 19220 | 19230 | 19220 | 679 |
| 450 | 20230912 | 113600 | 3821196350 | 19230 | 19230 | 19230 | 19230 | 163 |
| 451 | 20230912 | 113500 | 3818061860 | 19230 | 19230 | 19230 | 19230 | 254 |
| 452 | 20230912 | 113400 | 3813177440 | 19230 | 19230 | 19230 | 19220 | 566 |
| 453 | 20230912 | 113300 | 3802295260 | 19230 | 19240 | 19240 | 19230 | 747 |
| 454 | 20230912 | 113200 | 3787924150 | 19240 | 19270 | 19270 | 19240 | 1973 |
| 455 | 20230912 | 113100 | 3749926580 | 19270 | 19280 | 19290 | 19270 | 639 |
| 456 | 20230912 | 113000 | 3737609470 | 19280 | 19310 | 19310 | 19280 | 1967 |
| 457 | 20230912 | 112900 | 3699652870 | 19320 | 19310 | 19320 | 19310 | 559 |
| 458 | 20230912 | 112800 | 3688855230 | 19310 | 19300 | 19310 | 19300 | 546 |
| 459 | 20230912 | 112700 | 3678312790 | 19300 | 19280 | 19300 | 19280 | 1192 |
| 460 | 20230912 | 112600 | 3655321000 | 19280 | 19280 | 19290 | 19280 | 332 |
| 461 | 20230912 | 112500 | 3648917300 | 19280 | 19280 | 19280 | 19280 | 311 |
| 462 | 20230912 | 112400 | 3642921220 | 19270 | 19270 | 19280 | 19260 | 530 |
| 463 | 20230912 | 112300 | 3632708110 | 19270 | 19270 | 19270 | 19260 | 1314 |
| 464 | 20230912 | 112200 | 3607393230 | 19260 | 19280 | 19280 | 19260 | 370 |
| 465 | 20230912 | 112100 | 3600266990 | 19280 | 19290 | 19290 | 19250 | 565 |
| 466 | 20230912 | 112000 | 3589382470 | 19290 | 19290 | 19290 | 19240 | 1335 |
| 467 | 20230912 | 111900 | 3563659510 | 19290 | 19310 | 19310 | 19230 | 2137 |
| 468 | 20230912 | 111800 | 3522455030 | 19310 | 19330 | 19340 | 19300 | 3044 |
| 469 | 20230912 | 111700 | 3463673790 | 19330 | 19340 | 19340 | 19330 | 283 |
| 470 | 20230912 | 111600 | 3458201470 | 19340 | 19340 | 19340 | 19340 | 1066 |
| 471 | 20230912 | 111500 | 3437585030 | 19340 | 19340 | 19350 | 19340 | 237 |
| 472 | 20230912 | 111400 | 3433001160 | 19340 | 19350 | 19350 | 19340 | 957 |
| 473 | 20230912 | 111300 | 3414488580 | 19350 | 19350 | 19350 | 19340 | 600 |
| 474 | 20230912 | 111200 | 3402879080 | 19350 | 19350 | 19360 | 19350 | 491 |
| 475 | 20230912 | 111100 | 3393378160 | 19350 | 19350 | 19360 | 19350 | 341 |
| 476 | 20230912 | 111000 | 3386779680 | 19360 | 19360 | 19370 | 19350 | 288 |
| 477 | 20230912 | 110900 | 3381204020 | 19370 | 19370 | 19370 | 19360 | 160 |
| 478 | 20230912 | 110800 | 3378106040 | 19360 | 19370 | 19370 | 19360 | 103 |
| 479 | 20230912 | 110700 | 3376111740 | 19370 | 19370 | 19370 | 19370 | 375 |
| 480 | 20230912 | 110600 | 3368847990 | 19380 | 19390 | 19390 | 19370 | 133 |
| 481 | 20230912 | 110500 | 3366270070 | 19390 | 19410 | 19410 | 19390 | 772 |
| 482 | 20230912 | 110400 | 3351293240 | 19410 | 19410 | 19410 | 19400 | 49 |
| 483 | 20230912 | 110300 | 3350342230 | 19410 | 19410 | 19410 | 19410 | 34 |
| 484 | 20230912 | 110200 | 3349682290 | 19410 | 19410 | 19410 | 19400 | 591 |
| 485 | 20230912 | 110100 | 3338212360 | 19420 | 19450 | 19450 | 19410 | 283 |
| 486 | 20230912 | 110000 | 3332714640 | 19460 | 19460 | 19460 | 19460 | 20 |
| 487 | 20230912 | 105900 | 3332325440 | 19460 | 19440 | 19460 | 19430 | 827 |
| 488 | 20230912 | 105800 | 3316246580 | 19460 | 19440 | 19460 | 19440 | 686 |
| 489 | 20230912 | 105700 | 3302908290 | 19430 | 19370 | 19460 | 19350 | 7975 |
| 490 | 20230912 | 105600 | 3148395180 | 19370 | 19440 | 19440 | 19360 | 3395 |
| 491 | 20230912 | 105500 | 3082516430 | 19440 | 19460 | 19460 | 19440 | 923 |
| 492 | 20230912 | 105400 | 3064563240 | 19470 | 19500 | 19500 | 19470 | 2859 |
| 493 | 20230912 | 105300 | 3008848890 | 19490 | 19500 | 19500 | 19490 | 2102 |
| 494 | 20230912 | 105200 | 2967860240 | 19500 | 19500 | 19510 | 19500 | 222 |
| 495 | 20230912 | 105100 | 2963531180 | 19500 | 19510 | 19510 | 19500 | 536 |
| 496 | 20230912 | 105000 | 2953076120 | 19500 | 19510 | 19520 | 19500 | 1493 |
| 497 | 20230912 | 104900 | 2923951840 | 19510 | 19520 | 19520 | 19510 | 670 |
| 498 | 20230912 | 104800 | 2910875100 | 19530 | 19520 | 19530 | 19520 | 385 |
| 499 | 20230912 | 104700 | 2903357790 | 19520 | 19530 | 19530 | 19520 | 166 |
| 500 | 20230912 | 104600 | 2900115830 | 19540 | 19530 | 19540 | 19530 | 661 |
| 501 | 20230912 | 104500 | 2887205410 | 19530 | 19530 | 19540 | 19530 | 361 |
| 502 | 20230912 | 104400 | 2880153820 | 19540 | 19530 | 19540 | 19530 | 147 |
| 503 | 20230912 | 104300 | 2877281930 | 19540 | 19540 | 19540 | 19530 | 509 |
| 504 | 20230912 | 104200 | 2867340980 | 19540 | 19540 | 19550 | 19530 | 715 |
| 505 | 20230912 | 104100 | 2853368620 | 19540 | 19540 | 19550 | 19540 | 310 |
| 506 | 20230912 | 104000 | 2847310250 | 19550 | 19560 | 19560 | 19550 | 355 |
| 507 | 20230912 | 103900 | 2840368710 | 19560 | 19550 | 19560 | 19550 | 176 |
| 508 | 20230912 | 103800 | 2836926560 | 19550 | 19550 | 19560 | 19550 | 18 |
| 509 | 20230912 | 103700 | 2836574650 | 19550 | 19540 | 19550 | 19540 | 169 |
| 510 | 20230912 | 103600 | 2833271040 | 19550 | 19540 | 19550 | 19540 | 1148 |
| 511 | 20230912 | 103500 | 2810834860 | 19550 | 19540 | 19550 | 19510 | 397 |
| 512 | 20230912 | 103400 | 2803077540 | 19540 | 19560 | 19560 | 19500 | 3450 |
| 513 | 20230912 | 103300 | 2735645910 | 19560 | 19580 | 19580 | 19560 | 243 |
| 514 | 20230912 | 103200 | 2730889430 | 19580 | 19580 | 19590 | 19580 | 197 |
| 515 | 20230912 | 103100 | 2727031020 | 19580 | 19540 | 19580 | 19540 | 828 |
| 516 | 20230912 | 103000 | 2710837100 | 19530 | 19570 | 19570 | 19520 | 1331 |
| 517 | 20230912 | 102900 | 2684835890 | 19580 | 19550 | 19580 | 19550 | 621 |
| 518 | 20230912 | 102800 | 2672689710 | 19540 | 19560 | 19560 | 19540 | 438 |
| 519 | 20230912 | 102700 | 2664127970 | 19560 | 19560 | 19570 | 19560 | 271 |
| 520 | 20230912 | 102600 | 2658827140 | 19560 | 19530 | 19560 | 19530 | 499 |
| 521 | 20230912 | 102500 | 2649075340 | 19540 | 19540 | 19540 | 19530 | 665 |
| 522 | 20230912 | 102400 | 2636081420 | 19550 | 19570 | 19570 | 19550 | 475 |
| 523 | 20230912 | 102300 | 2626786960 | 19560 | 19580 | 19590 | 19560 | 1344 |
| 524 | 20230912 | 102200 | 2600476240 | 19580 | 19580 | 19580 | 19570 | 998 |
| 525 | 20230912 | 102100 | 2580936170 | 19570 | 19580 | 19580 | 19570 | 233 |
| 526 | 20230912 | 102000 | 2576374180 | 19580 | 19560 | 19580 | 19560 | 240 |
| 527 | 20230912 | 101900 | 2571676460 | 19560 | 19560 | 19600 | 19560 | 3462 |
| 528 | 20230912 | 101800 | 2503914620 | 19550 | 19490 | 19560 | 19490 | 1989 |
| 529 | 20230912 | 101700 | 2465058830 | 19510 | 19530 | 19530 | 19490 | 7025 |
| 530 | 20230912 | 101600 | 2328031480 | 19530 | 19530 | 19540 | 19530 | 957 |
| 531 | 20230912 | 101500 | 2309333600 | 19530 | 19540 | 19540 | 19530 | 2071 |
| 532 | 20230912 | 101400 | 2268886540 | 19540 | 19560 | 19560 | 19540 | 1858 |
| 533 | 20230912 | 101300 | 2232573580 | 19560 | 19560 | 19560 | 19550 | 1466 |
| 534 | 20230912 | 101200 | 2203911800 | 19570 | 19560 | 19570 | 19560 | 304 |
| 535 | 20230912 | 101100 | 2197963930 | 19560 | 19570 | 19570 | 19560 | 454 |
| 536 | 20230912 | 101000 | 2189081400 | 19560 | 19560 | 19570 | 19560 | 580 |
| 537 | 20230912 | 100900 | 2177731380 | 19570 | 19570 | 19570 | 19560 | 1209 |
| 538 | 20230912 | 100800 | 2154079240 | 19570 | 19560 | 19570 | 19560 | 359 |
| 539 | 20230912 | 100700 | 2147054210 | 19570 | 19580 | 19580 | 19560 | 780 |
| 540 | 20230912 | 100600 | 2131789160 | 19580 | 19600 | 19600 | 19580 | 1397 |
| 541 | 20230912 | 100500 | 2104427180 | 19600 | 19610 | 19610 | 19600 | 1692 |
| 542 | 20230912 | 100400 | 2071256840 | 19610 | 19600 | 19610 | 19600 | 266 |
| 543 | 20230912 | 100300 | 2066042540 | 19600 | 19600 | 19610 | 19600 | 1946 |
| 544 | 20230912 | 100200 | 2027899260 | 19600 | 19610 | 19620 | 19600 | 1718 |
| 545 | 20230912 | 100100 | 1994209220 | 19600 | 19610 | 19610 | 19600 | 420 |
| 546 | 20230912 | 100000 | 1985976020 | 19610 | 19620 | 19620 | 19600 | 2435 |
| 547 | 20230912 | 095900 | 1938227110 | 19610 | 19650 | 19650 | 19610 | 789 |
| 548 | 20230912 | 095800 | 1922742580 | 19640 | 19650 | 19650 | 19640 | 237 |
| 549 | 20230912 | 095700 | 1918087890 | 19640 | 19650 | 19650 | 19640 | 603 |
| 550 | 20230912 | 095600 | 1906243150 | 19650 | 19640 | 19650 | 19640 | 347 |
| 551 | 20230912 | 095500 | 1899424940 | 19640 | 19650 | 19650 | 19640 | 447 |
| 552 | 20230912 | 095400 | 1890642210 | 19650 | 19640 | 19650 | 19630 | 659 |
| 553 | 20230912 | 095300 | 1877698900 | 19630 | 19620 | 19640 | 19620 | 761 |
| 554 | 20230912 | 095200 | 1862754180 | 19620 | 19610 | 19620 | 19610 | 2780 |
| 555 | 20230912 | 095100 | 1808232370 | 19610 | 19620 | 19620 | 19600 | 1255 |
| 556 | 20230912 | 095000 | 1783618870 | 19610 | 19620 | 19620 | 19610 | 661 |
| 557 | 20230912 | 094900 | 1770656400 | 19610 | 19610 | 19620 | 19600 | 1114 |
| 558 | 20230912 | 094800 | 1748810500 | 19610 | 19630 | 19630 | 19610 | 361 |
| 559 | 20230912 | 094700 | 1741728370 | 19630 | 19630 | 19630 | 19630 | 78 |
| 560 | 20230912 | 094600 | 1740197230 | 19650 | 19590 | 19650 | 19590 | 1013 |
| 561 | 20230912 | 094500 | 1720334150 | 19590 | 19590 | 19590 | 19570 | 1061 |
| 562 | 20230912 | 094400 | 1699554100 | 19590 | 19580 | 19610 | 19570 | 2602 |
| 563 | 20230912 | 094300 | 1648582610 | 19580 | 19620 | 19620 | 19580 | 2798 |
| 564 | 20230912 | 094200 | 1593735370 | 19620 | 19630 | 19630 | 19620 | 1543 |
| 565 | 20230912 | 094100 | 1563449840 | 19630 | 19670 | 19670 | 19630 | 2608 |
| 566 | 20230912 | 094000 | 1512192980 | 19670 | 19680 | 19690 | 19670 | 1326 |
| 567 | 20230912 | 093900 | 1486103220 | 19690 | 19720 | 19720 | 19690 | 7878 |
| 568 | 20230912 | 093800 | 1330900140 | 19720 | 19730 | 19740 | 19720 | 410 |
| 569 | 20230912 | 093700 | 1322812340 | 19730 | 19740 | 19740 | 19730 | 1285 |
| 570 | 20230912 | 093600 | 1297453120 | 19740 | 19750 | 19750 | 19730 | 1285 |
| 571 | 20230912 | 093500 | 1272087630 | 19740 | 19740 | 19750 | 19740 | 980 |
| 572 | 20230912 | 093400 | 1252742420 | 19750 | 19740 | 19750 | 19740 | 1155 |
| 573 | 20230912 | 093300 | 1229933810 | 19740 | 19750 | 19750 | 19740 | 490 |
| 574 | 20230912 | 093200 | 1220261150 | 19740 | 19750 | 19750 | 19740 | 886 |
| 575 | 20230912 | 093100 | 1202769980 | 19750 | 19760 | 19760 | 19740 | 1236 |
| 576 | 20230912 | 093000 | 1178358170 | 19760 | 19770 | 19770 | 19760 | 283 |
| 577 | 20230912 | 092900 | 1172766060 | 19770 | 19750 | 19770 | 19740 | 587 |
| 578 | 20230912 | 092800 | 1161169560 | 19750 | 19770 | 19770 | 19740 | 3429 |
| 579 | 20230912 | 092700 | 1093416980 | 19770 | 19780 | 19780 | 19770 | 748 |
| 580 | 20230912 | 092600 | 1078622550 | 19800 | 19850 | 19850 | 19780 | 3895 |
| 581 | 20230912 | 092500 | 1001370170 | 19850 | 19870 | 19870 | 19850 | 523 |
| 582 | 20230912 | 092400 | 990983540 | 19880 | 19870 | 19880 | 19870 | 1486 |
| 583 | 20230912 | 092300 | 961456600 | 19860 | 19870 | 19890 | 19860 | 1986 |
| 584 | 20230912 | 092200 | 921998110 | 19880 | 19870 | 19880 | 19860 | 679 |
| 585 | 20230912 | 092100 | 908506180 | 19870 | 19850 | 19870 | 19850 | 939 |
| 586 | 20230912 | 092000 | 889857900 | 19850 | 19810 | 19870 | 19810 | 2885 |
| 587 | 20230912 | 091900 | 832597400 | 19820 | 19800 | 19820 | 19800 | 675 |
| 588 | 20230912 | 091800 | 819223550 | 19810 | 19810 | 19820 | 19800 | 391 |
| 589 | 20230912 | 091700 | 811478580 | 19810 | 19790 | 19820 | 19780 | 1134 |
| 590 | 20230912 | 091600 | 789032050 | 19790 | 19780 | 19790 | 19780 | 607 |
| 591 | 20230912 | 091500 | 777021860 | 19780 | 19770 | 19790 | 19770 | 719 |
| 592 | 20230912 | 091400 | 762799990 | 19780 | 19750 | 19780 | 19730 | 1354 |
| 593 | 20230912 | 091300 | 736045590 | 19750 | 19770 | 19780 | 19750 | 2458 |
| 594 | 20230912 | 091200 | 687467690 | 19770 | 19770 | 19770 | 19760 | 1032 |
| 595 | 20230912 | 091100 | 667065530 | 19760 | 19740 | 19800 | 19740 | 2033 |
| 596 | 20230912 | 091000 | 626903610 | 19740 | 19730 | 19740 | 19720 | 321 |
| 597 | 20230912 | 090900 | 620569970 | 19730 | 19700 | 19740 | 19700 | 1008 |
| 598 | 20230912 | 090800 | 600694940 | 19700 | 19690 | 19700 | 19660 | 2528 |
| 599 | 20230912 | 090700 | 550953630 | 19670 | 19720 | 19720 | 19650 | 538 |
| 600 | 20230912 | 090600 | 540375200 | 19730 | 19660 | 19730 | 19630 | 2182 |
| 601 | 20230912 | 090500 | 497496220 | 19660 | 19620 | 19660 | 19620 | 2099 |
| 602 | 20230912 | 090400 | 456293370 | 19620 | 19680 | 19680 | 19600 | 2850 |
| 603 | 20230912 | 090300 | 400366230 | 19680 | 19650 | 19810 | 19640 | 2269 |
| 604 | 20230912 | 090200 | 355721880 | 19650 | 19620 | 19650 | 19560 | 6485 |
| 605 | 20230912 | 090100 | 228687970 | 19620 | 19710 | 19710 | 19620 | 4018 |
| 606 | 20230912 | 090000 | 149676570 | 19700 | 19850 | 19850 | 19600 | 7480 |