32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 3 | 20230913 | 190300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 4 | 20230913 | 190200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 5 | 20230913 | 190100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 6 | 20230913 | 190000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 7 | 20230913 | 185900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 8 | 20230913 | 185800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 9 | 20230913 | 185700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 10 | 20230913 | 185600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 11 | 20230913 | 185500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 12 | 20230913 | 185400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 13 | 20230913 | 185300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 14 | 20230913 | 185200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 15 | 20230913 | 185100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 16 | 20230913 | 185000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 17 | 20230913 | 184900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 18 | 20230913 | 184800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 19 | 20230913 | 184700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 20 | 20230913 | 184600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 21 | 20230913 | 184500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 22 | 20230913 | 184400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 23 | 20230913 | 184300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 24 | 20230913 | 184200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 25 | 20230913 | 184100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 26 | 20230913 | 184000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 27 | 20230913 | 183900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 28 | 20230913 | 183800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 29 | 20230913 | 183700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 30 | 20230913 | 183600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 31 | 20230913 | 183500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 32 | 20230913 | 183400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 33 | 20230913 | 183300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 34 | 20230913 | 183200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 35 | 20230913 | 183100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 36 | 20230913 | 183000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 37 | 20230913 | 182900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 38 | 20230913 | 182800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 39 | 20230913 | 182700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 40 | 20230913 | 182600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 41 | 20230913 | 182500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 42 | 20230913 | 182400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 43 | 20230913 | 182300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 44 | 20230913 | 182200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 45 | 20230913 | 182100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 46 | 20230913 | 182000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 47 | 20230913 | 181900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 48 | 20230913 | 181800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 49 | 20230913 | 181700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 50 | 20230913 | 181600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 51 | 20230913 | 181500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 52 | 20230913 | 181400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 53 | 20230913 | 181300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 54 | 20230913 | 181200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 55 | 20230913 | 181100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 56 | 20230913 | 181000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 57 | 20230913 | 180900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 58 | 20230913 | 180800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 59 | 20230913 | 180700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 60 | 20230913 | 180600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 61 | 20230913 | 180500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 62 | 20230913 | 180400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 63 | 20230913 | 180300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 64 | 20230913 | 180200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 65 | 20230913 | 180100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 66 | 20230913 | 180000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 67 | 20230913 | 175900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 68 | 20230913 | 175800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 69 | 20230913 | 175700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 70 | 20230913 | 175600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 71 | 20230913 | 175500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 72 | 20230913 | 175400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 73 | 20230913 | 175300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 74 | 20230913 | 175200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 75 | 20230913 | 175100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 76 | 20230913 | 175000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 77 | 20230913 | 174900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 78 | 20230913 | 174800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 79 | 20230913 | 174700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 80 | 20230913 | 174600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 81 | 20230913 | 174500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 82 | 20230913 | 174400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 83 | 20230913 | 174300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 84 | 20230913 | 174200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 85 | 20230913 | 174100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 86 | 20230913 | 174000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 87 | 20230913 | 173900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 88 | 20230913 | 173800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 89 | 20230913 | 173700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 90 | 20230913 | 173600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 91 | 20230913 | 173500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 92 | 20230913 | 173400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 93 | 20230913 | 173300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 94 | 20230913 | 173200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 95 | 20230913 | 173100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 96 | 20230913 | 173000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 97 | 20230913 | 172900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 98 | 20230913 | 172800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 99 | 20230913 | 172700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 100 | 20230913 | 172600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 101 | 20230913 | 172500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 102 | 20230913 | 172400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 103 | 20230913 | 172300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 104 | 20230913 | 172200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 105 | 20230913 | 172100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 106 | 20230913 | 172000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 107 | 20230913 | 171900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 108 | 20230913 | 171800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 109 | 20230913 | 171700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 110 | 20230913 | 171600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 111 | 20230913 | 171500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 112 | 20230913 | 171400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 113 | 20230913 | 171300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 114 | 20230913 | 171200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 115 | 20230913 | 171100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 116 | 20230913 | 171000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 117 | 20230913 | 170900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 118 | 20230913 | 170800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 119 | 20230913 | 170700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 120 | 20230913 | 170600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 121 | 20230913 | 170500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 122 | 20230913 | 170400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 123 | 20230913 | 170300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 124 | 20230913 | 170200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 125 | 20230913 | 170100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 126 | 20230913 | 170000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 127 | 20230913 | 165900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 128 | 20230913 | 165800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 129 | 20230913 | 165700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 130 | 20230913 | 165600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 131 | 20230913 | 165500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 132 | 20230913 | 165400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 133 | 20230913 | 165300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 134 | 20230913 | 165200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 135 | 20230913 | 165100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 136 | 20230913 | 165000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 137 | 20230913 | 164900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 138 | 20230913 | 164800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 139 | 20230913 | 164700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 140 | 20230913 | 164600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 141 | 20230913 | 164500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 142 | 20230913 | 164400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 143 | 20230913 | 164300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 144 | 20230913 | 164200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 145 | 20230913 | 164100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 146 | 20230913 | 164000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 147 | 20230913 | 163900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 148 | 20230913 | 163800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 149 | 20230913 | 163700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 150 | 20230913 | 163600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 151 | 20230913 | 163500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 152 | 20230913 | 163400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 153 | 20230913 | 163300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 154 | 20230913 | 163200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 155 | 20230913 | 163100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 156 | 20230913 | 163000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 157 | 20230913 | 162900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 158 | 20230913 | 162800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 159 | 20230913 | 162700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 160 | 20230913 | 162600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 161 | 20230913 | 162500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 162 | 20230913 | 162400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 163 | 20230913 | 162300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 164 | 20230913 | 162200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 165 | 20230913 | 162100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 166 | 20230913 | 162000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 167 | 20230913 | 161900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 168 | 20230913 | 161800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 169 | 20230913 | 161700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 170 | 20230913 | 161600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 171 | 20230913 | 161500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 172 | 20230913 | 161400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 173 | 20230913 | 161300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 174 | 20230913 | 161200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 175 | 20230913 | 161100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 176 | 20230913 | 161000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 177 | 20230913 | 160900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 178 | 20230913 | 160800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 179 | 20230913 | 160700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 180 | 20230913 | 160600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 181 | 20230913 | 160500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 182 | 20230913 | 160400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 183 | 20230913 | 160300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 184 | 20230913 | 160200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 185 | 20230913 | 160100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 186 | 20230913 | 160000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 187 | 20230913 | 155900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 188 | 20230913 | 155800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 189 | 20230913 | 155700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 190 | 20230913 | 155600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 191 | 20230913 | 155500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 192 | 20230913 | 155400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 193 | 20230913 | 155300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 194 | 20230913 | 155200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 195 | 20230913 | 155100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 196 | 20230913 | 155000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 197 | 20230913 | 154900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 198 | 20230913 | 154800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 199 | 20230913 | 154700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 200 | 20230913 | 154600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 201 | 20230913 | 154500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 202 | 20230913 | 154400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 203 | 20230913 | 154300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 204 | 20230913 | 154200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 205 | 20230913 | 154100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 206 | 20230913 | 154000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 207 | 20230913 | 153900 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 208 | 20230913 | 153800 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 209 | 20230913 | 153700 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 210 | 20230913 | 153600 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 211 | 20230913 | 153500 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 212 | 20230913 | 153400 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 213 | 20230913 | 153300 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 214 | 20230913 | 153200 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 215 | 20230913 | 153100 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 0 |
| 216 | 20230913 | 153000 | 4881584230 | 19510 | 19510 | 19510 | 19510 | 2625 |
| 217 | 20230913 | 152900 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 218 | 20230913 | 152800 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 219 | 20230913 | 152700 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 220 | 20230913 | 152600 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 221 | 20230913 | 152500 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 222 | 20230913 | 152400 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 223 | 20230913 | 152300 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 224 | 20230913 | 152200 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 225 | 20230913 | 152100 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 226 | 20230913 | 152000 | 4830370480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 227 | 20230913 | 151900 | 4830370480 | 19510 | 19520 | 19530 | 19510 | 334 |
| 228 | 20230913 | 151800 | 4823851340 | 19520 | 19530 | 19540 | 19520 | 697 |
| 229 | 20230913 | 151700 | 4810239190 | 19540 | 19540 | 19540 | 19530 | 290 |
| 230 | 20230913 | 151600 | 4804573810 | 19540 | 19540 | 19540 | 19530 | 738 |
| 231 | 20230913 | 151500 | 4790156890 | 19540 | 19530 | 19540 | 19530 | 541 |
| 232 | 20230913 | 151400 | 4779590590 | 19530 | 19520 | 19530 | 19520 | 320 |
| 233 | 20230913 | 151300 | 4773343800 | 19520 | 19510 | 19520 | 19510 | 612 |
| 234 | 20230913 | 151200 | 4761397700 | 19520 | 19510 | 19520 | 19510 | 22 |
| 235 | 20230913 | 151100 | 4760968320 | 19520 | 19510 | 19520 | 19510 | 451 |
| 236 | 20230913 | 151000 | 4752166210 | 19510 | 19500 | 19510 | 19500 | 1260 |
| 237 | 20230913 | 150900 | 4727589550 | 19510 | 19500 | 19510 | 19500 | 70 |
| 238 | 20230913 | 150800 | 4726223920 | 19500 | 19510 | 19510 | 19500 | 698 |
| 239 | 20230913 | 150700 | 4712608070 | 19510 | 19520 | 19520 | 19500 | 1397 |
| 240 | 20230913 | 150600 | 4685353040 | 19520 | 19530 | 19530 | 19510 | 621 |
| 241 | 20230913 | 150500 | 4673230810 | 19530 | 19530 | 19530 | 19520 | 330 |
| 242 | 20230913 | 150400 | 4666786020 | 19530 | 19520 | 19530 | 19520 | 1238 |
| 243 | 20230913 | 150300 | 4642619100 | 19530 | 19530 | 19530 | 19520 | 159 |
| 244 | 20230913 | 150200 | 4639514320 | 19530 | 19520 | 19530 | 19520 | 605 |
| 245 | 20230913 | 150100 | 4627699360 | 19520 | 19530 | 19530 | 19520 | 126 |
| 246 | 20230913 | 150000 | 4625239440 | 19530 | 19520 | 19530 | 19510 | 1037 |
| 247 | 20230913 | 145900 | 4604996470 | 19520 | 19520 | 19520 | 19520 | 143 |
| 248 | 20230913 | 145800 | 4602205110 | 19520 | 19520 | 19520 | 19520 | 117 |
| 249 | 20230913 | 145700 | 4599921270 | 19520 | 19480 | 19520 | 19480 | 817 |
| 250 | 20230913 | 145600 | 4583988250 | 19490 | 19490 | 19490 | 19480 | 255 |
| 251 | 20230913 | 145500 | 4579020310 | 19490 | 19490 | 19490 | 19480 | 250 |
| 252 | 20230913 | 145400 | 4574147900 | 19490 | 19490 | 19490 | 19480 | 423 |
| 253 | 20230913 | 145300 | 4565903960 | 19490 | 19490 | 19500 | 19490 | 90 |
| 254 | 20230913 | 145200 | 4564149370 | 19500 | 19500 | 19500 | 19490 | 286 |
| 255 | 20230913 | 145100 | 4558573990 | 19500 | 19490 | 19500 | 19490 | 634 |
| 256 | 20230913 | 145000 | 4546213550 | 19500 | 19490 | 19500 | 19490 | 304 |
| 257 | 20230913 | 144900 | 4540287820 | 19490 | 19500 | 19500 | 19490 | 376 |
| 258 | 20230913 | 144800 | 4532956230 | 19500 | 19500 | 19500 | 19490 | 154 |
| 259 | 20230913 | 144700 | 4529953510 | 19510 | 19500 | 19510 | 19500 | 482 |
| 260 | 20230913 | 144600 | 4520553790 | 19500 | 19510 | 19510 | 19500 | 242 |
| 261 | 20230913 | 144500 | 4515834250 | 19500 | 19520 | 19520 | 19500 | 72 |
| 262 | 20230913 | 144400 | 4514429260 | 19520 | 19510 | 19520 | 19510 | 683 |
| 263 | 20230913 | 144300 | 4501103380 | 19520 | 19510 | 19530 | 19500 | 905 |
| 264 | 20230913 | 144200 | 4483441090 | 19510 | 19510 | 19510 | 19500 | 77 |
| 265 | 20230913 | 144100 | 4481938830 | 19510 | 19500 | 19510 | 19500 | 327 |
| 266 | 20230913 | 144000 | 4475559130 | 19510 | 19500 | 19510 | 19500 | 499 |
| 267 | 20230913 | 143900 | 4465824820 | 19510 | 19500 | 19510 | 19500 | 382 |
| 268 | 20230913 | 143800 | 4458372420 | 19510 | 19500 | 19510 | 19500 | 399 |
| 269 | 20230913 | 143700 | 4450590410 | 19510 | 19520 | 19520 | 19500 | 784 |
| 270 | 20230913 | 143600 | 4435298380 | 19520 | 19550 | 19550 | 19510 | 1437 |
| 271 | 20230913 | 143500 | 4407230720 | 19550 | 19540 | 19550 | 19540 | 553 |
| 272 | 20230913 | 143400 | 4396421390 | 19550 | 19550 | 19560 | 19550 | 458 |
| 273 | 20230913 | 143300 | 4387467130 | 19560 | 19560 | 19560 | 19550 | 138 |
| 274 | 20230913 | 143200 | 4384768390 | 19560 | 19550 | 19560 | 19550 | 1011 |
| 275 | 20230913 | 143100 | 4364993550 | 19560 | 19560 | 19560 | 19550 | 27 |
| 276 | 20230913 | 143000 | 4364465440 | 19560 | 19570 | 19570 | 19560 | 537 |
| 277 | 20230913 | 142900 | 4353960990 | 19570 | 19560 | 19570 | 19560 | 464 |
| 278 | 20230913 | 142800 | 4344880560 | 19570 | 19560 | 19570 | 19560 | 1146 |
| 279 | 20230913 | 142700 | 4322462080 | 19570 | 19570 | 19570 | 19560 | 142 |
| 280 | 20230913 | 142600 | 4319683170 | 19570 | 19560 | 19570 | 19560 | 521 |
| 281 | 20230913 | 142500 | 4309488540 | 19570 | 19590 | 19590 | 19560 | 1434 |
| 282 | 20230913 | 142400 | 4281410290 | 19590 | 19590 | 19600 | 19590 | 95 |
| 283 | 20230913 | 142300 | 4279548500 | 19600 | 19600 | 19600 | 19590 | 413 |
| 284 | 20230913 | 142200 | 4271453710 | 19600 | 19600 | 19600 | 19600 | 54 |
| 285 | 20230913 | 142100 | 4270395310 | 19600 | 19630 | 19630 | 19590 | 2305 |
| 286 | 20230913 | 142000 | 4225201520 | 19630 | 19620 | 19630 | 19620 | 216 |
| 287 | 20230913 | 141900 | 4220961560 | 19630 | 19630 | 19630 | 19620 | 71 |
| 288 | 20230913 | 141800 | 4219567860 | 19630 | 19620 | 19630 | 19620 | 511 |
| 289 | 20230913 | 141700 | 4209537030 | 19630 | 19620 | 19630 | 19620 | 105 |
| 290 | 20230913 | 141600 | 4207475990 | 19620 | 19630 | 19630 | 19620 | 64 |
| 291 | 20230913 | 141500 | 4206219770 | 19630 | 19630 | 19630 | 19620 | 418 |
| 292 | 20230913 | 141400 | 4198014630 | 19630 | 19620 | 19630 | 19620 | 218 |
| 293 | 20230913 | 141300 | 4193735490 | 19630 | 19620 | 19630 | 19620 | 65 |
| 294 | 20230913 | 141200 | 4192459640 | 19630 | 19620 | 19630 | 19610 | 412 |
| 295 | 20230913 | 141100 | 4184376260 | 19620 | 19620 | 19630 | 19610 | 504 |
| 296 | 20230913 | 141000 | 4174487480 | 19620 | 19610 | 19620 | 19610 | 254 |
| 297 | 20230913 | 140900 | 4169505040 | 19610 | 19590 | 19610 | 19590 | 301 |
| 298 | 20230913 | 140800 | 4163604730 | 19590 | 19600 | 19600 | 19590 | 153 |
| 299 | 20230913 | 140700 | 4160606630 | 19600 | 19600 | 19600 | 19590 | 453 |
| 300 | 20230913 | 140600 | 4151728040 | 19600 | 19600 | 19600 | 19590 | 73 |
| 301 | 20230913 | 140500 | 4150297360 | 19590 | 19600 | 19600 | 19590 | 109 |
| 302 | 20230913 | 140400 | 4148161250 | 19600 | 19600 | 19600 | 19590 | 313 |
| 303 | 20230913 | 140300 | 4142026500 | 19600 | 19610 | 19610 | 19590 | 705 |
| 304 | 20230913 | 140200 | 4128208020 | 19610 | 19620 | 19620 | 19600 | 275 |
| 305 | 20230913 | 140100 | 4122815220 | 19610 | 19610 | 19620 | 19610 | 360 |
| 306 | 20230913 | 140000 | 4115755600 | 19610 | 19610 | 19610 | 19600 | 404 |
| 307 | 20230913 | 135900 | 4107835010 | 19620 | 19620 | 19620 | 19610 | 14 |
| 308 | 20230913 | 135800 | 4107560360 | 19620 | 19620 | 19630 | 19620 | 585 |
| 309 | 20230913 | 135700 | 4096082360 | 19630 | 19630 | 19630 | 19620 | 195 |
| 310 | 20230913 | 135600 | 4092254520 | 19630 | 19630 | 19630 | 19620 | 416 |
| 311 | 20230913 | 135500 | 4084088470 | 19630 | 19620 | 19630 | 19620 | 195 |
| 312 | 20230913 | 135400 | 4080260660 | 19630 | 19620 | 19640 | 19620 | 2159 |
| 313 | 20230913 | 135300 | 4037880740 | 19620 | 19610 | 19620 | 19610 | 488 |
| 314 | 20230913 | 135200 | 4028307970 | 19610 | 19610 | 19620 | 19610 | 129 |
| 315 | 20230913 | 135100 | 4025777630 | 19620 | 19630 | 19630 | 19620 | 372 |
| 316 | 20230913 | 135000 | 4018478850 | 19630 | 19620 | 19630 | 19610 | 329 |
| 317 | 20230913 | 134900 | 4012024880 | 19620 | 19620 | 19620 | 19610 | 259 |
| 318 | 20230913 | 134800 | 4006944570 | 19620 | 19610 | 19620 | 19600 | 350 |
| 319 | 20230913 | 134700 | 4000080560 | 19610 | 19600 | 19610 | 19570 | 220 |
| 320 | 20230913 | 134600 | 3995770150 | 19600 | 19580 | 19600 | 19570 | 832 |
| 321 | 20230913 | 134500 | 3979466420 | 19580 | 19560 | 19580 | 19550 | 949 |
| 322 | 20230913 | 134400 | 3960894380 | 19560 | 19560 | 19560 | 19550 | 99 |
| 323 | 20230913 | 134300 | 3958958190 | 19560 | 19560 | 19560 | 19550 | 51 |
| 324 | 20230913 | 134200 | 3957960760 | 19560 | 19550 | 19560 | 19540 | 286 |
| 325 | 20230913 | 134100 | 3952369700 | 19550 | 19550 | 19550 | 19540 | 50 |
| 326 | 20230913 | 134000 | 3951392230 | 19540 | 19540 | 19550 | 19540 | 107 |
| 327 | 20230913 | 133900 | 3949301250 | 19540 | 19560 | 19560 | 19540 | 875 |
| 328 | 20230913 | 133800 | 3932195440 | 19560 | 19560 | 19560 | 19550 | 114 |
| 329 | 20230913 | 133700 | 3929965820 | 19560 | 19560 | 19560 | 19550 | 93 |
| 330 | 20230913 | 133600 | 3928146870 | 19560 | 19580 | 19580 | 19550 | 544 |
| 331 | 20230913 | 133500 | 3917505040 | 19580 | 19580 | 19580 | 19570 | 192 |
| 332 | 20230913 | 133400 | 3913747080 | 19580 | 19580 | 19590 | 19570 | 175 |
| 333 | 20230913 | 133300 | 3910320680 | 19590 | 19600 | 19600 | 19580 | 400 |
| 334 | 20230913 | 133200 | 3902484690 | 19600 | 19610 | 19610 | 19600 | 86 |
| 335 | 20230913 | 133100 | 3900799000 | 19610 | 19600 | 19610 | 19580 | 533 |
| 336 | 20230913 | 133000 | 3890350660 | 19600 | 19600 | 19600 | 19590 | 281 |
| 337 | 20230913 | 132900 | 3884844090 | 19600 | 19620 | 19620 | 19600 | 173 |
| 338 | 20230913 | 132800 | 3881451790 | 19610 | 19610 | 19620 | 19610 | 411 |
| 339 | 20230913 | 132700 | 3873391990 | 19610 | 19610 | 19620 | 19570 | 136 |
| 340 | 20230913 | 132600 | 3870727490 | 19610 | 19630 | 19630 | 19610 | 353 |
| 341 | 20230913 | 132500 | 3863801470 | 19630 | 19640 | 19640 | 19630 | 827 |
| 342 | 20230913 | 132400 | 3847567150 | 19640 | 19650 | 19650 | 19640 | 729 |
| 343 | 20230913 | 132300 | 3833247300 | 19650 | 19650 | 19650 | 19640 | 562 |
| 344 | 20230913 | 132200 | 3822204980 | 19650 | 19630 | 19650 | 19630 | 905 |
| 345 | 20230913 | 132100 | 3804432450 | 19630 | 19630 | 19630 | 19620 | 108 |
| 346 | 20230913 | 132000 | 3802312430 | 19630 | 19630 | 19630 | 19620 | 183 |
| 347 | 20230913 | 131900 | 3798720190 | 19630 | 19620 | 19630 | 19610 | 593 |
| 348 | 20230913 | 131800 | 3787081810 | 19620 | 19590 | 19630 | 19590 | 145 |
| 349 | 20230913 | 131700 | 3784236550 | 19630 | 19580 | 19630 | 19570 | 7794 |
| 350 | 20230913 | 131600 | 3631610900 | 19580 | 19580 | 19580 | 19570 | 252 |
| 351 | 20230913 | 131500 | 3626677740 | 19560 | 19580 | 19580 | 19560 | 270 |
| 352 | 20230913 | 131400 | 3621393180 | 19580 | 19560 | 19580 | 19560 | 3056 |
| 353 | 20230913 | 131300 | 3561566690 | 19550 | 19560 | 19560 | 19550 | 69 |
| 354 | 20230913 | 131200 | 3560217460 | 19560 | 19570 | 19580 | 19550 | 282 |
| 355 | 20230913 | 131100 | 3554698670 | 19580 | 19570 | 19580 | 19570 | 477 |
| 356 | 20230913 | 131000 | 3545359650 | 19580 | 19580 | 19580 | 19570 | 83 |
| 357 | 20230913 | 130900 | 3543734640 | 19580 | 19570 | 19580 | 19570 | 130 |
| 358 | 20230913 | 130800 | 3541190460 | 19570 | 19540 | 19570 | 19540 | 1028 |
| 359 | 20230913 | 130700 | 3521080280 | 19550 | 19550 | 19550 | 19540 | 50 |
| 360 | 20230913 | 130600 | 3520102790 | 19550 | 19540 | 19560 | 19540 | 775 |
| 361 | 20230913 | 130500 | 3504951610 | 19540 | 19530 | 19550 | 19530 | 512 |
| 362 | 20230913 | 130400 | 3494948140 | 19540 | 19540 | 19550 | 19530 | 58 |
| 363 | 20230913 | 130300 | 3493814820 | 19540 | 19540 | 19540 | 19530 | 698 |
| 364 | 20230913 | 130200 | 3480177750 | 19540 | 19550 | 19550 | 19540 | 346 |
| 365 | 20230913 | 130100 | 3473416680 | 19550 | 19550 | 19550 | 19540 | 76 |
| 366 | 20230913 | 130000 | 3471930890 | 19550 | 19560 | 19560 | 19540 | 355 |
| 367 | 20230913 | 125900 | 3464991660 | 19560 | 19570 | 19570 | 19540 | 843 |
| 368 | 20230913 | 125800 | 3448513800 | 19560 | 19550 | 19570 | 19550 | 408 |
| 369 | 20230913 | 125700 | 3440536320 | 19550 | 19560 | 19560 | 19540 | 981 |
| 370 | 20230913 | 125600 | 3421357020 | 19570 | 19560 | 19570 | 19560 | 209 |
| 371 | 20230913 | 125500 | 3417267120 | 19560 | 19550 | 19560 | 19550 | 475 |
| 372 | 20230913 | 125400 | 3407980840 | 19550 | 19540 | 19550 | 19530 | 992 |
| 373 | 20230913 | 125300 | 3388593670 | 19540 | 19540 | 19540 | 19530 | 170 |
| 374 | 20230913 | 125200 | 3385271920 | 19540 | 19530 | 19540 | 19530 | 209 |
| 375 | 20230913 | 125100 | 3381188900 | 19520 | 19530 | 19530 | 19520 | 166 |
| 376 | 20230913 | 125000 | 3377947520 | 19530 | 19530 | 19530 | 19520 | 273 |
| 377 | 20230913 | 124900 | 3372615850 | 19530 | 19530 | 19530 | 19520 | 520 |
| 378 | 20230913 | 124800 | 3362461590 | 19530 | 19520 | 19530 | 19520 | 64 |
| 379 | 20230913 | 124700 | 3361211730 | 19520 | 19520 | 19520 | 19510 | 131 |
| 380 | 20230913 | 124600 | 3358654720 | 19520 | 19520 | 19520 | 19510 | 465 |
| 381 | 20230913 | 124500 | 3349577930 | 19510 | 19530 | 19530 | 19510 | 273 |
| 382 | 20230913 | 124400 | 3344247350 | 19530 | 19510 | 19530 | 19510 | 325 |
| 383 | 20230913 | 124300 | 3337903470 | 19510 | 19510 | 19510 | 19500 | 452 |
| 384 | 20230913 | 124200 | 3329085980 | 19510 | 19510 | 19510 | 19500 | 45 |
| 385 | 20230913 | 124100 | 3328208080 | 19510 | 19510 | 19520 | 19500 | 375 |
| 386 | 20230913 | 124000 | 3320892240 | 19500 | 19490 | 19520 | 19490 | 95 |
| 387 | 20230913 | 123900 | 3319038680 | 19510 | 19500 | 19530 | 19500 | 108 |
| 388 | 20230913 | 123800 | 3316931330 | 19500 | 19510 | 19530 | 19480 | 1034 |
| 389 | 20230913 | 123700 | 3296766320 | 19510 | 19500 | 19510 | 19500 | 159 |
| 390 | 20230913 | 123600 | 3293665490 | 19500 | 19500 | 19500 | 19490 | 157 |
| 391 | 20230913 | 123500 | 3290604000 | 19500 | 19490 | 19500 | 19480 | 214 |
| 392 | 20230913 | 123400 | 3286432690 | 19490 | 19490 | 19490 | 19480 | 98 |
| 393 | 20230913 | 123300 | 3284522700 | 19490 | 19480 | 19490 | 19470 | 284 |
| 394 | 20230913 | 123200 | 3278990230 | 19480 | 19460 | 19480 | 19450 | 382 |
| 395 | 20230913 | 123100 | 3271555480 | 19460 | 19460 | 19460 | 19450 | 43 |
| 396 | 20230913 | 123000 | 3270718730 | 19460 | 19460 | 19460 | 19450 | 148 |
| 397 | 20230913 | 122900 | 3267838920 | 19460 | 19450 | 19460 | 19440 | 588 |
| 398 | 20230913 | 122800 | 3256402320 | 19450 | 19460 | 19460 | 19440 | 230 |
| 399 | 20230913 | 122700 | 3251927390 | 19460 | 19460 | 19460 | 19450 | 383 |
| 400 | 20230913 | 122600 | 3244474310 | 19460 | 19470 | 19470 | 19450 | 445 |
| 401 | 20230913 | 122500 | 3235815960 | 19480 | 19490 | 19500 | 19480 | 182 |
| 402 | 20230913 | 122400 | 3232268760 | 19500 | 19480 | 19500 | 19470 | 588 |
| 403 | 20230913 | 122300 | 3220811470 | 19470 | 19480 | 19480 | 19470 | 144 |
| 404 | 20230913 | 122200 | 3218006760 | 19480 | 19490 | 19490 | 19470 | 146 |
| 405 | 20230913 | 122100 | 3215162180 | 19480 | 19510 | 19520 | 19480 | 710 |
| 406 | 20230913 | 122000 | 3201315000 | 19520 | 19540 | 19540 | 19500 | 79 |
| 407 | 20230913 | 121900 | 3199772940 | 19520 | 19510 | 19540 | 19510 | 571 |
| 408 | 20230913 | 121800 | 3188628250 | 19510 | 19500 | 19510 | 19500 | 225 |
| 409 | 20230913 | 121700 | 3184240710 | 19490 | 19500 | 19500 | 19490 | 172 |
| 410 | 20230913 | 121600 | 3180886730 | 19500 | 19500 | 19500 | 19490 | 79 |
| 411 | 20230913 | 121500 | 3179346330 | 19490 | 19480 | 19490 | 19480 | 644 |
| 412 | 20230913 | 121400 | 3166799300 | 19480 | 19480 | 19480 | 19470 | 252 |
| 413 | 20230913 | 121300 | 3161890460 | 19480 | 19470 | 19480 | 19470 | 400 |
| 414 | 20230913 | 121200 | 3154102040 | 19470 | 19490 | 19500 | 19470 | 156 |
| 415 | 20230913 | 121100 | 3151062030 | 19500 | 19500 | 19500 | 19490 | 92 |
| 416 | 20230913 | 121000 | 3149268130 | 19500 | 19540 | 19540 | 19490 | 752 |
| 417 | 20230913 | 120900 | 3134606970 | 19530 | 19590 | 19590 | 19530 | 1610 |
| 418 | 20230913 | 120800 | 3103120540 | 19590 | 19600 | 19600 | 19580 | 298 |
| 419 | 20230913 | 120700 | 3097282510 | 19600 | 19580 | 19600 | 19580 | 441 |
| 420 | 20230913 | 120600 | 3088641020 | 19580 | 19590 | 19590 | 19580 | 199 |
| 421 | 20230913 | 120500 | 3084743010 | 19590 | 19590 | 19590 | 19580 | 269 |
| 422 | 20230913 | 120400 | 3079473310 | 19590 | 19580 | 19590 | 19570 | 341 |
| 423 | 20230913 | 120300 | 3072796460 | 19580 | 19570 | 19580 | 19570 | 250 |
| 424 | 20230913 | 120200 | 3067901490 | 19580 | 19580 | 19580 | 19570 | 310 |
| 425 | 20230913 | 120100 | 3061831700 | 19580 | 19620 | 19630 | 19570 | 140 |
| 426 | 20230913 | 120000 | 3059088310 | 19630 | 19640 | 19640 | 19620 | 129 |
| 427 | 20230913 | 115900 | 3056556660 | 19640 | 19570 | 19640 | 19570 | 1080 |
| 428 | 20230913 | 115800 | 3035372980 | 19570 | 19570 | 19570 | 19570 | 181 |
| 429 | 20230913 | 115700 | 3031830810 | 19570 | 19560 | 19570 | 19550 | 529 |
| 430 | 20230913 | 115600 | 3021482590 | 19560 | 19550 | 19560 | 19540 | 462 |
| 431 | 20230913 | 115500 | 3012449710 | 19540 | 19580 | 19580 | 19540 | 138 |
| 432 | 20230913 | 115400 | 3009751050 | 19580 | 19520 | 19590 | 19520 | 1043 |
| 433 | 20230913 | 115300 | 2989331430 | 19520 | 19550 | 19570 | 19510 | 917 |
| 434 | 20230913 | 115200 | 2971402650 | 19570 | 19570 | 19570 | 19560 | 179 |
| 435 | 20230913 | 115100 | 2967900670 | 19570 | 19590 | 19610 | 19560 | 766 |
| 436 | 20230913 | 115000 | 2952902070 | 19580 | 19590 | 19590 | 19570 | 290 |
| 437 | 20230913 | 114900 | 2947223930 | 19590 | 19570 | 19590 | 19550 | 288 |
| 438 | 20230913 | 114800 | 2941585680 | 19580 | 19600 | 19640 | 19580 | 461 |
| 439 | 20230913 | 114700 | 2932547470 | 19600 | 19580 | 19600 | 19560 | 1740 |
| 440 | 20230913 | 114600 | 2898462610 | 19560 | 19550 | 19590 | 19540 | 722 |
| 441 | 20230913 | 114500 | 2884337180 | 19540 | 19510 | 19550 | 19500 | 770 |
| 442 | 20230913 | 114400 | 2869300930 | 19510 | 19510 | 19510 | 19500 | 185 |
| 443 | 20230913 | 114300 | 2865692660 | 19510 | 19510 | 19510 | 19500 | 153 |
| 444 | 20230913 | 114200 | 2862707690 | 19510 | 19490 | 19510 | 19490 | 444 |
| 445 | 20230913 | 114100 | 2854050480 | 19480 | 19470 | 19480 | 19460 | 547 |
| 446 | 20230913 | 114000 | 2843400150 | 19470 | 19470 | 19470 | 19460 | 215 |
| 447 | 20230913 | 113900 | 2839215380 | 19470 | 19460 | 19470 | 19460 | 355 |
| 448 | 20230913 | 113800 | 2832303640 | 19470 | 19470 | 19470 | 19460 | 378 |
| 449 | 20230913 | 113700 | 2824947000 | 19470 | 19460 | 19470 | 19460 | 193 |
| 450 | 20230913 | 113600 | 2821190610 | 19460 | 19470 | 19470 | 19450 | 1054 |
| 451 | 20230913 | 113500 | 2800682010 | 19480 | 19480 | 19490 | 19470 | 684 |
| 452 | 20230913 | 113400 | 2787357700 | 19480 | 19490 | 19500 | 19480 | 984 |
| 453 | 20230913 | 113300 | 2768178530 | 19500 | 19490 | 19500 | 19490 | 224 |
| 454 | 20230913 | 113200 | 2763810740 | 19500 | 19490 | 19500 | 19490 | 194 |
| 455 | 20230913 | 113100 | 2760029440 | 19500 | 19500 | 19500 | 19490 | 430 |
| 456 | 20230913 | 113000 | 2751644450 | 19500 | 19500 | 19500 | 19490 | 61 |
| 457 | 20230913 | 112900 | 2750455160 | 19500 | 19510 | 19510 | 19490 | 117 |
| 458 | 20230913 | 112800 | 2748173050 | 19510 | 19510 | 19520 | 19500 | 1491 |
| 459 | 20230913 | 112700 | 2719092330 | 19520 | 19510 | 19520 | 19510 | 137 |
| 460 | 20230913 | 112600 | 2716418120 | 19520 | 19520 | 19550 | 19520 | 178 |
| 461 | 20230913 | 112500 | 2712940910 | 19510 | 19560 | 19560 | 19510 | 2572 |
| 462 | 20230913 | 112400 | 2662697820 | 19560 | 19600 | 19600 | 19560 | 368 |
| 463 | 20230913 | 112300 | 2655493840 | 19600 | 19600 | 19600 | 19590 | 307 |
| 464 | 20230913 | 112200 | 2649476920 | 19600 | 19620 | 19620 | 19590 | 1745 |
| 465 | 20230913 | 112100 | 2615270240 | 19620 | 19640 | 19640 | 19620 | 138 |
| 466 | 20230913 | 112000 | 2612560910 | 19640 | 19630 | 19640 | 19620 | 558 |
| 467 | 20230913 | 111900 | 2601607130 | 19640 | 19650 | 19650 | 19640 | 434 |
| 468 | 20230913 | 111800 | 2593082120 | 19650 | 19650 | 19650 | 19640 | 70 |
| 469 | 20230913 | 111700 | 2591706690 | 19650 | 19630 | 19650 | 19630 | 586 |
| 470 | 20230913 | 111600 | 2580197320 | 19640 | 19640 | 19640 | 19630 | 300 |
| 471 | 20230913 | 111500 | 2574306290 | 19640 | 19640 | 19640 | 19620 | 133 |
| 472 | 20230913 | 111400 | 2571695460 | 19630 | 19650 | 19660 | 19620 | 1032 |
| 473 | 20230913 | 111300 | 2551434030 | 19650 | 19650 | 19660 | 19640 | 877 |
| 474 | 20230913 | 111200 | 2534199580 | 19650 | 19610 | 19660 | 19610 | 805 |
| 475 | 20230913 | 111100 | 2518388070 | 19620 | 19640 | 19640 | 19610 | 395 |
| 476 | 20230913 | 111000 | 2510637100 | 19640 | 19640 | 19650 | 19630 | 168 |
| 477 | 20230913 | 110900 | 2507337550 | 19650 | 19610 | 19660 | 19600 | 102 |
| 478 | 20230913 | 110800 | 2505336850 | 19600 | 19650 | 19660 | 19600 | 400 |
| 479 | 20230913 | 110700 | 2497478670 | 19660 | 19620 | 19660 | 19620 | 767 |
| 480 | 20230913 | 110600 | 2482417330 | 19620 | 19630 | 19640 | 19600 | 2040 |
| 481 | 20230913 | 110500 | 2442389890 | 19640 | 19650 | 19650 | 19630 | 145 |
| 482 | 20230913 | 110400 | 2439543010 | 19640 | 19670 | 19670 | 19640 | 417 |
| 483 | 20230913 | 110300 | 2431347330 | 19670 | 19670 | 19690 | 19610 | 3427 |
| 484 | 20230913 | 110200 | 2363966150 | 19680 | 19610 | 19680 | 19610 | 2083 |
| 485 | 20230913 | 110100 | 2323048720 | 19610 | 19580 | 19620 | 19580 | 2365 |
| 486 | 20230913 | 110000 | 2276693140 | 19580 | 19580 | 19590 | 19570 | 449 |
| 487 | 20230913 | 105900 | 2267901740 | 19580 | 19560 | 19590 | 19550 | 324 |
| 488 | 20230913 | 105800 | 2261560720 | 19560 | 19490 | 19560 | 19490 | 824 |
| 489 | 20230913 | 105700 | 2245482400 | 19500 | 19500 | 19500 | 19490 | 155 |
| 490 | 20230913 | 105600 | 2242460390 | 19500 | 19540 | 19540 | 19490 | 1156 |
| 491 | 20230913 | 105500 | 2219894270 | 19540 | 19560 | 19560 | 19540 | 1812 |
| 492 | 20230913 | 105400 | 2184457230 | 19570 | 19580 | 19580 | 19570 | 317 |
| 493 | 20230913 | 105300 | 2178253070 | 19570 | 19580 | 19590 | 19560 | 1345 |
| 494 | 20230913 | 105200 | 2151928570 | 19560 | 19540 | 19560 | 19520 | 547 |
| 495 | 20230913 | 105100 | 2141233160 | 19550 | 19530 | 19550 | 19510 | 1104 |
| 496 | 20230913 | 105000 | 2119682210 | 19530 | 19540 | 19540 | 19530 | 427 |
| 497 | 20230913 | 104900 | 2111340450 | 19540 | 19530 | 19540 | 19520 | 230 |
| 498 | 20230913 | 104800 | 2106848520 | 19530 | 19530 | 19530 | 19510 | 795 |
| 499 | 20230913 | 104700 | 2091333950 | 19530 | 19540 | 19540 | 19520 | 44 |
| 500 | 20230913 | 104600 | 2090474430 | 19540 | 19600 | 19610 | 19530 | 3205 |
| 501 | 20230913 | 104500 | 2027781410 | 19600 | 19560 | 19600 | 19560 | 1593 |
| 502 | 20230913 | 104400 | 1996574370 | 19560 | 19510 | 19570 | 19510 | 1009 |
| 503 | 20230913 | 104300 | 1976856340 | 19510 | 19500 | 19510 | 19470 | 702 |
| 504 | 20230913 | 104200 | 1963169880 | 19500 | 19450 | 19500 | 19450 | 140 |
| 505 | 20230913 | 104100 | 1960442560 | 19450 | 19380 | 19450 | 19380 | 3065 |
| 506 | 20230913 | 104000 | 1900969790 | 19370 | 19380 | 19380 | 19370 | 71 |
| 507 | 20230913 | 103900 | 1899594090 | 19370 | 19380 | 19380 | 19370 | 341 |
| 508 | 20230913 | 103800 | 1892986870 | 19380 | 19370 | 19380 | 19370 | 351 |
| 509 | 20230913 | 103700 | 1886185270 | 19370 | 19380 | 19390 | 19360 | 1839 |
| 510 | 20230913 | 103600 | 1850564040 | 19390 | 19390 | 19390 | 19380 | 431 |
| 511 | 20230913 | 103500 | 1842207220 | 19390 | 19390 | 19390 | 19380 | 32 |
| 512 | 20230913 | 103400 | 1841586750 | 19380 | 19380 | 19390 | 19370 | 117 |
| 513 | 20230913 | 103300 | 1839319350 | 19380 | 19380 | 19380 | 19370 | 806 |
| 514 | 20230913 | 103200 | 1823702580 | 19380 | 19380 | 19390 | 19370 | 433 |
| 515 | 20230913 | 103100 | 1815311030 | 19380 | 19380 | 19380 | 19370 | 120 |
| 516 | 20230913 | 103000 | 1812985910 | 19380 | 19400 | 19400 | 19350 | 2340 |
| 517 | 20230913 | 102900 | 1767595700 | 19400 | 19400 | 19410 | 19400 | 729 |
| 518 | 20230913 | 102800 | 1753452060 | 19410 | 19430 | 19430 | 19400 | 273 |
| 519 | 20230913 | 102700 | 1748154040 | 19420 | 19440 | 19440 | 19400 | 1718 |
| 520 | 20230913 | 102600 | 1714809550 | 19430 | 19430 | 19450 | 19430 | 217 |
| 521 | 20230913 | 102500 | 1710592110 | 19440 | 19440 | 19450 | 19440 | 389 |
| 522 | 20230913 | 102400 | 1703029690 | 19440 | 19450 | 19450 | 19440 | 89 |
| 523 | 20230913 | 102300 | 1701299040 | 19450 | 19450 | 19460 | 19450 | 257 |
| 524 | 20230913 | 102200 | 1696300150 | 19450 | 19490 | 19490 | 19450 | 770 |
| 525 | 20230913 | 102100 | 1681310160 | 19500 | 19500 | 19520 | 19500 | 717 |
| 526 | 20230913 | 102000 | 1667328600 | 19490 | 19540 | 19540 | 19490 | 484 |
| 527 | 20230913 | 101900 | 1657886600 | 19540 | 19520 | 19540 | 19510 | 429 |
| 528 | 20230913 | 101800 | 1649513570 | 19530 | 19540 | 19540 | 19530 | 135 |
| 529 | 20230913 | 101700 | 1646875780 | 19550 | 19550 | 19550 | 19540 | 68 |
| 530 | 20230913 | 101600 | 1645546530 | 19540 | 19550 | 19550 | 19540 | 164 |
| 531 | 20230913 | 101500 | 1642341340 | 19560 | 19560 | 19560 | 19550 | 30 |
| 532 | 20230913 | 101400 | 1641754760 | 19510 | 19570 | 19630 | 19510 | 592 |
| 533 | 20230913 | 101300 | 1630177280 | 19580 | 19580 | 19580 | 19570 | 31 |
| 534 | 20230913 | 101200 | 1629570370 | 19570 | 19630 | 19640 | 19570 | 712 |
| 535 | 20230913 | 101100 | 1615602590 | 19630 | 19590 | 19640 | 19580 | 1370 |
| 536 | 20230913 | 101000 | 1588721490 | 19590 | 19580 | 19590 | 19560 | 952 |
| 537 | 20230913 | 100900 | 1570092090 | 19560 | 19570 | 19580 | 19540 | 3186 |
| 538 | 20230913 | 100800 | 1507755320 | 19570 | 19610 | 19610 | 19550 | 898 |
| 539 | 20230913 | 100700 | 1490169510 | 19610 | 19590 | 19610 | 19580 | 1282 |
| 540 | 20230913 | 100600 | 1465046450 | 19590 | 19600 | 19600 | 19580 | 124 |
| 541 | 20230913 | 100500 | 1462617170 | 19600 | 19620 | 19620 | 19600 | 290 |
| 542 | 20230913 | 100400 | 1456932430 | 19620 | 19620 | 19630 | 19610 | 613 |
| 543 | 20230913 | 100300 | 1444907780 | 19630 | 19650 | 19650 | 19620 | 972 |
| 544 | 20230913 | 100200 | 1425829980 | 19650 | 19600 | 19650 | 19600 | 1740 |
| 545 | 20230913 | 100100 | 1391671370 | 19600 | 19520 | 19610 | 19510 | 9652 |
| 546 | 20230913 | 100000 | 1202998640 | 19510 | 19460 | 19520 | 19460 | 2770 |
| 547 | 20230913 | 095900 | 1148989610 | 19470 | 19470 | 19470 | 19450 | 141 |
| 548 | 20230913 | 095800 | 1146245450 | 19450 | 19450 | 19460 | 19440 | 724 |
| 549 | 20230913 | 095700 | 1132160080 | 19450 | 19440 | 19460 | 19440 | 165 |
| 550 | 20230913 | 095600 | 1128951710 | 19460 | 19460 | 19460 | 19430 | 36 |
| 551 | 20230913 | 095500 | 1128251200 | 19430 | 19450 | 19460 | 19430 | 897 |
| 552 | 20230913 | 095400 | 1110800790 | 19460 | 19450 | 19460 | 19450 | 153 |
| 553 | 20230913 | 095300 | 1107824440 | 19450 | 19460 | 19460 | 19450 | 67 |
| 554 | 20230913 | 095200 | 1106521190 | 19450 | 19420 | 19460 | 19410 | 1997 |
| 555 | 20230913 | 095100 | 1067705840 | 19420 | 19410 | 19420 | 19410 | 510 |
| 556 | 20230913 | 095000 | 1057801690 | 19420 | 19340 | 19440 | 19340 | 1259 |
| 557 | 20230913 | 094900 | 1033354670 | 19400 | 19400 | 19410 | 19350 | 227 |
| 558 | 20230913 | 094800 | 1028951150 | 19400 | 19440 | 19440 | 19380 | 198 |
| 559 | 20230913 | 094700 | 1025108030 | 19440 | 19450 | 19450 | 19350 | 452 |
| 560 | 20230913 | 094600 | 1016345900 | 19340 | 19450 | 19460 | 19310 | 2476 |
| 561 | 20230913 | 094500 | 968257560 | 19450 | 19470 | 19470 | 19450 | 2079 |
| 562 | 20230913 | 094400 | 927819370 | 19470 | 19460 | 19500 | 19450 | 1432 |
| 563 | 20230913 | 094300 | 899940240 | 19460 | 19410 | 19470 | 19410 | 895 |
| 564 | 20230913 | 094200 | 882532440 | 19430 | 19410 | 19440 | 19400 | 339 |
| 565 | 20230913 | 094100 | 875947280 | 19380 | 19390 | 19420 | 19380 | 1643 |
| 566 | 20230913 | 094000 | 844054960 | 19390 | 19340 | 19390 | 19320 | 351 |
| 567 | 20230913 | 093900 | 837263660 | 19340 | 19300 | 19340 | 19290 | 773 |
| 568 | 20230913 | 093800 | 822344410 | 19300 | 19260 | 19300 | 19260 | 413 |
| 569 | 20230913 | 093700 | 814386580 | 19250 | 19250 | 19250 | 19240 | 471 |
| 570 | 20230913 | 093600 | 805320570 | 19240 | 19250 | 19250 | 19240 | 307 |
| 571 | 20230913 | 093500 | 799413280 | 19250 | 19250 | 19260 | 19240 | 1573 |
| 572 | 20230913 | 093400 | 769127120 | 19250 | 19250 | 19260 | 19250 | 297 |
| 573 | 20230913 | 093300 | 763409840 | 19250 | 19270 | 19270 | 19240 | 833 |
| 574 | 20230913 | 093200 | 747379140 | 19240 | 19250 | 19270 | 19230 | 1498 |
| 575 | 20230913 | 093100 | 718540040 | 19250 | 19300 | 19300 | 19250 | 763 |
| 576 | 20230913 | 093000 | 703838880 | 19290 | 19300 | 19300 | 19290 | 390 |
| 577 | 20230913 | 092900 | 696315520 | 19300 | 19350 | 19350 | 19300 | 932 |
| 578 | 20230913 | 092800 | 678307560 | 19340 | 19330 | 19350 | 19320 | 631 |
| 579 | 20230913 | 092700 | 666109600 | 19350 | 19360 | 19370 | 19330 | 2747 |
| 580 | 20230913 | 092600 | 612952850 | 19370 | 19390 | 19390 | 19370 | 805 |
| 581 | 20230913 | 092500 | 597355870 | 19380 | 19390 | 19390 | 19370 | 316 |
| 582 | 20230913 | 092400 | 591233620 | 19390 | 19400 | 19400 | 19370 | 752 |
| 583 | 20230913 | 092300 | 576658090 | 19400 | 19440 | 19440 | 19390 | 824 |
| 584 | 20230913 | 092200 | 560664500 | 19430 | 19410 | 19440 | 19350 | 1639 |
| 585 | 20230913 | 092100 | 528871460 | 19400 | 19440 | 19440 | 19400 | 611 |
| 586 | 20230913 | 092000 | 517009040 | 19430 | 19470 | 19520 | 19430 | 3219 |
| 587 | 20230913 | 091900 | 454354120 | 19450 | 19530 | 19540 | 19450 | 4165 |
| 588 | 20230913 | 091800 | 373037890 | 19530 | 19430 | 19540 | 19420 | 2178 |
| 589 | 20230913 | 091700 | 330611780 | 19430 | 19370 | 19430 | 19340 | 1350 |
| 590 | 20230913 | 091600 | 304419740 | 19360 | 19280 | 19360 | 19280 | 1191 |
| 591 | 20230913 | 091500 | 281418030 | 19260 | 19280 | 19290 | 19250 | 507 |
| 592 | 20230913 | 091400 | 271653910 | 19290 | 19200 | 19290 | 19200 | 2266 |
| 593 | 20230913 | 091300 | 228043000 | 19200 | 19220 | 19220 | 19180 | 79 |
| 594 | 20230913 | 091200 | 226525970 | 19220 | 19190 | 19220 | 19170 | 601 |
| 595 | 20230913 | 091100 | 214981320 | 19200 | 19190 | 19200 | 19160 | 837 |
| 596 | 20230913 | 091000 | 198926890 | 19200 | 19230 | 19230 | 19200 | 259 |
| 597 | 20230913 | 090900 | 193948760 | 19230 | 19200 | 19230 | 19180 | 548 |
| 598 | 20230913 | 090800 | 183427500 | 19200 | 19180 | 19230 | 19180 | 90 |
| 599 | 20230913 | 090700 | 181699940 | 19170 | 19150 | 19240 | 19150 | 317 |
| 600 | 20230913 | 090600 | 175622080 | 19140 | 19110 | 19140 | 19100 | 1052 |
| 601 | 20230913 | 090500 | 155518980 | 19100 | 19200 | 19210 | 19100 | 1685 |
| 602 | 20230913 | 090400 | 123261390 | 19260 | 19210 | 19270 | 19190 | 1252 |
| 603 | 20230913 | 090300 | 99185560 | 19200 | 19250 | 19260 | 19170 | 996 |
| 604 | 20230913 | 090200 | 80043570 | 19240 | 19150 | 19280 | 19150 | 1010 |
| 605 | 20230913 | 090100 | 60609360 | 19220 | 19100 | 19240 | 19090 | 573 |
| 606 | 20230913 | 090000 | 49603930 | 19090 | 19070 | 19100 | 19060 | 2601 |