32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 3 | 20230918 | 190400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 4 | 20230918 | 190300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 5 | 20230918 | 190200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 6 | 20230918 | 190100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 7 | 20230918 | 190000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 8 | 20230918 | 185900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 9 | 20230918 | 185800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 10 | 20230918 | 185700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 11 | 20230918 | 185600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 12 | 20230918 | 185500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 13 | 20230918 | 185400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 14 | 20230918 | 185300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 15 | 20230918 | 185200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 16 | 20230918 | 185100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 17 | 20230918 | 185000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 18 | 20230918 | 184900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 19 | 20230918 | 184800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 20 | 20230918 | 184700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 21 | 20230918 | 184600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 22 | 20230918 | 184500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 23 | 20230918 | 184400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 24 | 20230918 | 184300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 25 | 20230918 | 184200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 26 | 20230918 | 184100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 27 | 20230918 | 184000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 28 | 20230918 | 183900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 29 | 20230918 | 183800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 30 | 20230918 | 183700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 31 | 20230918 | 183600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 32 | 20230918 | 183500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 33 | 20230918 | 183400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 34 | 20230918 | 183300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 35 | 20230918 | 183200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 36 | 20230918 | 183100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 37 | 20230918 | 183000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 38 | 20230918 | 182900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 39 | 20230918 | 182800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 40 | 20230918 | 182700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 41 | 20230918 | 182600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 42 | 20230918 | 182500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 43 | 20230918 | 182400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 44 | 20230918 | 182300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 45 | 20230918 | 182200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 46 | 20230918 | 182100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 47 | 20230918 | 182000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 48 | 20230918 | 181900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 49 | 20230918 | 181800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 50 | 20230918 | 181700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 51 | 20230918 | 181600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 52 | 20230918 | 181500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 53 | 20230918 | 181400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 54 | 20230918 | 181300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 55 | 20230918 | 181200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 56 | 20230918 | 181100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 57 | 20230918 | 181000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 58 | 20230918 | 180900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 59 | 20230918 | 180800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 60 | 20230918 | 180700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 61 | 20230918 | 180600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 62 | 20230918 | 180500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 63 | 20230918 | 180400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 64 | 20230918 | 180300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 65 | 20230918 | 180200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 66 | 20230918 | 180100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 67 | 20230918 | 180000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 68 | 20230918 | 175900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 69 | 20230918 | 175800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 70 | 20230918 | 175700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 71 | 20230918 | 175600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 72 | 20230918 | 175500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 73 | 20230918 | 175400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 74 | 20230918 | 175300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 75 | 20230918 | 175200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 76 | 20230918 | 175100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 77 | 20230918 | 175000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 78 | 20230918 | 174900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 79 | 20230918 | 174800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 80 | 20230918 | 174700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 81 | 20230918 | 174600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 82 | 20230918 | 174500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 83 | 20230918 | 174400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 84 | 20230918 | 174300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 85 | 20230918 | 174200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 86 | 20230918 | 174100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 87 | 20230918 | 174000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 88 | 20230918 | 173900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 89 | 20230918 | 173800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 90 | 20230918 | 173700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 91 | 20230918 | 173600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 92 | 20230918 | 173500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 93 | 20230918 | 173400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 94 | 20230918 | 173300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 95 | 20230918 | 173200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 96 | 20230918 | 173100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 97 | 20230918 | 173000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 98 | 20230918 | 172900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 99 | 20230918 | 172800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 100 | 20230918 | 172700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 101 | 20230918 | 172600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 102 | 20230918 | 172500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 103 | 20230918 | 172400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 104 | 20230918 | 172300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 105 | 20230918 | 172200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 106 | 20230918 | 172100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 107 | 20230918 | 172000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 108 | 20230918 | 171900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 109 | 20230918 | 171800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 110 | 20230918 | 171700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 111 | 20230918 | 171600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 112 | 20230918 | 171500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 113 | 20230918 | 171400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 114 | 20230918 | 171300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 115 | 20230918 | 171200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 116 | 20230918 | 171100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 117 | 20230918 | 171000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 118 | 20230918 | 170900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 119 | 20230918 | 170800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 120 | 20230918 | 170700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 121 | 20230918 | 170600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 122 | 20230918 | 170500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 123 | 20230918 | 170400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 124 | 20230918 | 170300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 125 | 20230918 | 170200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 126 | 20230918 | 170100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 127 | 20230918 | 170000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 128 | 20230918 | 165900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 129 | 20230918 | 165800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 130 | 20230918 | 165700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 131 | 20230918 | 165600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 132 | 20230918 | 165500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 133 | 20230918 | 165400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 134 | 20230918 | 165300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 135 | 20230918 | 165200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 136 | 20230918 | 165100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 137 | 20230918 | 165000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 138 | 20230918 | 164900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 139 | 20230918 | 164800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 140 | 20230918 | 164700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 141 | 20230918 | 164600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 142 | 20230918 | 164500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 143 | 20230918 | 164400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 144 | 20230918 | 164300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 145 | 20230918 | 164200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 146 | 20230918 | 164100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 147 | 20230918 | 164000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 148 | 20230918 | 163900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 149 | 20230918 | 163800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 150 | 20230918 | 163700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 151 | 20230918 | 163600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 152 | 20230918 | 163500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 153 | 20230918 | 163400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 154 | 20230918 | 163300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 155 | 20230918 | 163200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 156 | 20230918 | 163100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 157 | 20230918 | 163000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 158 | 20230918 | 162900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 159 | 20230918 | 162800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 160 | 20230918 | 162700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 161 | 20230918 | 162600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 162 | 20230918 | 162500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 163 | 20230918 | 162400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 164 | 20230918 | 162300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 165 | 20230918 | 162200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 166 | 20230918 | 162100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 167 | 20230918 | 162000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 168 | 20230918 | 161900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 169 | 20230918 | 161800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 170 | 20230918 | 161700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 171 | 20230918 | 161600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 172 | 20230918 | 161500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 173 | 20230918 | 161400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 174 | 20230918 | 161300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 175 | 20230918 | 161200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 176 | 20230918 | 161100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 177 | 20230918 | 161000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 178 | 20230918 | 160900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 179 | 20230918 | 160800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 180 | 20230918 | 160700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 181 | 20230918 | 160600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 182 | 20230918 | 160500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 183 | 20230918 | 160400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 184 | 20230918 | 160300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 185 | 20230918 | 160200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 186 | 20230918 | 160100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 187 | 20230918 | 160000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 188 | 20230918 | 155900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 189 | 20230918 | 155800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 190 | 20230918 | 155700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 191 | 20230918 | 155600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 192 | 20230918 | 155500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 193 | 20230918 | 155400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 194 | 20230918 | 155300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 195 | 20230918 | 155200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 196 | 20230918 | 155100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 197 | 20230918 | 155000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 198 | 20230918 | 154900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 199 | 20230918 | 154800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 200 | 20230918 | 154700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 201 | 20230918 | 154600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 202 | 20230918 | 154500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 203 | 20230918 | 154400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 204 | 20230918 | 154300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 205 | 20230918 | 154200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 206 | 20230918 | 154100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 207 | 20230918 | 154000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 208 | 20230918 | 153900 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 209 | 20230918 | 153800 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 210 | 20230918 | 153700 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 211 | 20230918 | 153600 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 212 | 20230918 | 153500 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 213 | 20230918 | 153400 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 214 | 20230918 | 153300 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 215 | 20230918 | 153200 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 216 | 20230918 | 153100 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 0 |
| 217 | 20230918 | 153000 | 2998699060 | 19590 | 19590 | 19590 | 19590 | 14770 |
| 218 | 20230918 | 152900 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 219 | 20230918 | 152800 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 220 | 20230918 | 152700 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 221 | 20230918 | 152600 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 222 | 20230918 | 152500 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 223 | 20230918 | 152400 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 224 | 20230918 | 152300 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 225 | 20230918 | 152200 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 226 | 20230918 | 152100 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 227 | 20230918 | 152000 | 2709354760 | 19580 | 19580 | 19580 | 19580 | 0 |
| 228 | 20230918 | 151900 | 2709354760 | 19580 | 19590 | 19600 | 19580 | 630 |
| 229 | 20230918 | 151800 | 2697015890 | 19590 | 19600 | 19600 | 19590 | 1302 |
| 230 | 20230918 | 151700 | 2671504710 | 19590 | 19600 | 19600 | 19590 | 48 |
| 231 | 20230918 | 151600 | 2670563950 | 19600 | 19590 | 19600 | 19590 | 506 |
| 232 | 20230918 | 151500 | 2660648470 | 19590 | 19600 | 19600 | 19590 | 246 |
| 233 | 20230918 | 151400 | 2655827700 | 19600 | 19600 | 19600 | 19590 | 272 |
| 234 | 20230918 | 151300 | 2650496700 | 19590 | 19590 | 19590 | 19580 | 347 |
| 235 | 20230918 | 151200 | 2643699040 | 19590 | 19590 | 19590 | 19580 | 346 |
| 236 | 20230918 | 151100 | 2636921900 | 19580 | 19590 | 19600 | 19580 | 558 |
| 237 | 20230918 | 151000 | 2625990260 | 19590 | 19590 | 19590 | 19580 | 853 |
| 238 | 20230918 | 150900 | 2609285020 | 19580 | 19590 | 19590 | 19580 | 220 |
| 239 | 20230918 | 150800 | 2604975240 | 19590 | 19590 | 19590 | 19580 | 229 |
| 240 | 20230918 | 150700 | 2600489640 | 19580 | 19590 | 19590 | 19580 | 284 |
| 241 | 20230918 | 150600 | 2594926150 | 19580 | 19590 | 19590 | 19580 | 1277 |
| 242 | 20230918 | 150500 | 2569918060 | 19580 | 19580 | 19590 | 19580 | 231 |
| 243 | 20230918 | 150400 | 2565393480 | 19590 | 19580 | 19590 | 19580 | 573 |
| 244 | 20230918 | 150300 | 2554168890 | 19580 | 19580 | 19590 | 19580 | 551 |
| 245 | 20230918 | 150200 | 2543378720 | 19580 | 19580 | 19580 | 19580 | 381 |
| 246 | 20230918 | 150100 | 2535918740 | 19580 | 19580 | 19580 | 19570 | 224 |
| 247 | 20230918 | 150000 | 2531533330 | 19580 | 19590 | 19590 | 19580 | 497 |
| 248 | 20230918 | 145900 | 2521801910 | 19590 | 19590 | 19590 | 19580 | 159 |
| 249 | 20230918 | 145800 | 2518687120 | 19590 | 19590 | 19590 | 19580 | 674 |
| 250 | 20230918 | 145700 | 2505488470 | 19590 | 19590 | 19590 | 19580 | 307 |
| 251 | 20230918 | 145600 | 2499474380 | 19580 | 19580 | 19590 | 19570 | 666 |
| 252 | 20230918 | 145500 | 2486434980 | 19580 | 19580 | 19580 | 19570 | 162 |
| 253 | 20230918 | 145400 | 2483263060 | 19570 | 19550 | 19570 | 19540 | 3260 |
| 254 | 20230918 | 145300 | 2419523640 | 19540 | 19550 | 19550 | 19540 | 338 |
| 255 | 20230918 | 145200 | 2412917550 | 19540 | 19540 | 19550 | 19540 | 296 |
| 256 | 20230918 | 145100 | 2407133010 | 19550 | 19550 | 19550 | 19540 | 974 |
| 257 | 20230918 | 145000 | 2388100340 | 19550 | 19550 | 19550 | 19550 | 214 |
| 258 | 20230918 | 144900 | 2383916640 | 19540 | 19550 | 19550 | 19540 | 124 |
| 259 | 20230918 | 144800 | 2381492700 | 19550 | 19550 | 19550 | 19540 | 296 |
| 260 | 20230918 | 144700 | 2375707710 | 19550 | 19550 | 19550 | 19540 | 172 |
| 261 | 20230918 | 144600 | 2372345480 | 19540 | 19540 | 19550 | 19540 | 132 |
| 262 | 20230918 | 144500 | 2369765300 | 19540 | 19550 | 19550 | 19540 | 143 |
| 263 | 20230918 | 144400 | 2366969680 | 19550 | 19550 | 19550 | 19540 | 112 |
| 264 | 20230918 | 144300 | 2364780330 | 19550 | 19550 | 19550 | 19540 | 95 |
| 265 | 20230918 | 144200 | 2362923290 | 19550 | 19540 | 19550 | 19540 | 223 |
| 266 | 20230918 | 144100 | 2358565540 | 19530 | 19540 | 19550 | 19530 | 354 |
| 267 | 20230918 | 144000 | 2351649420 | 19530 | 19530 | 19530 | 19530 | 133 |
| 268 | 20230918 | 143900 | 2349051930 | 19530 | 19520 | 19530 | 19520 | 73 |
| 269 | 20230918 | 143800 | 2347626270 | 19530 | 19530 | 19530 | 19520 | 186 |
| 270 | 20230918 | 143700 | 2343994690 | 19520 | 19530 | 19530 | 19520 | 488 |
| 271 | 20230918 | 143600 | 2334466600 | 19540 | 19540 | 19540 | 19540 | 54 |
| 272 | 20230918 | 143500 | 2333411440 | 19540 | 19540 | 19540 | 19530 | 189 |
| 273 | 20230918 | 143400 | 2329718690 | 19540 | 19560 | 19560 | 19540 | 653 |
| 274 | 20230918 | 143300 | 2316952020 | 19570 | 19570 | 19570 | 19560 | 78 |
| 275 | 20230918 | 143200 | 2315425700 | 19570 | 19570 | 19570 | 19570 | 325 |
| 276 | 20230918 | 143100 | 2309065450 | 19570 | 19570 | 19590 | 19570 | 329 |
| 277 | 20230918 | 143000 | 2302623700 | 19560 | 19560 | 19560 | 19550 | 252 |
| 278 | 20230918 | 142900 | 2297694600 | 19560 | 19560 | 19570 | 19560 | 271 |
| 279 | 20230918 | 142800 | 2292393300 | 19570 | 19560 | 19570 | 19560 | 266 |
| 280 | 20230918 | 142700 | 2287189780 | 19570 | 19570 | 19570 | 19560 | 521 |
| 281 | 20230918 | 142600 | 2276996580 | 19570 | 19580 | 19580 | 19560 | 1190 |
| 282 | 20230918 | 142500 | 2253707540 | 19580 | 19570 | 19580 | 19570 | 116 |
| 283 | 20230918 | 142400 | 2251436490 | 19580 | 19580 | 19580 | 19580 | 54 |
| 284 | 20230918 | 142300 | 2250379170 | 19570 | 19580 | 19580 | 19570 | 253 |
| 285 | 20230918 | 142200 | 2245425440 | 19580 | 19580 | 19590 | 19580 | 56 |
| 286 | 20230918 | 142100 | 2244328420 | 19590 | 19570 | 19590 | 19570 | 1129 |
| 287 | 20230918 | 142000 | 2222217720 | 19560 | 19560 | 19570 | 19560 | 68 |
| 288 | 20230918 | 141900 | 2220886990 | 19570 | 19570 | 19570 | 19560 | 94 |
| 289 | 20230918 | 141800 | 2219047500 | 19560 | 19560 | 19570 | 19560 | 106 |
| 290 | 20230918 | 141700 | 2216973590 | 19560 | 19570 | 19580 | 19560 | 331 |
| 291 | 20230918 | 141600 | 2210495430 | 19570 | 19580 | 19580 | 19570 | 55 |
| 292 | 20230918 | 141500 | 2209418540 | 19570 | 19580 | 19580 | 19570 | 60 |
| 293 | 20230918 | 141400 | 2208243770 | 19580 | 19570 | 19580 | 19570 | 74 |
| 294 | 20230918 | 141300 | 2206794900 | 19570 | 19570 | 19580 | 19570 | 91 |
| 295 | 20230918 | 141200 | 2205013190 | 19570 | 19560 | 19580 | 19560 | 77 |
| 296 | 20230918 | 141100 | 2203506780 | 19560 | 19570 | 19570 | 19550 | 575 |
| 297 | 20230918 | 141000 | 2192259390 | 19570 | 19560 | 19570 | 19560 | 186 |
| 298 | 20230918 | 140900 | 2188621180 | 19560 | 19550 | 19560 | 19550 | 87 |
| 299 | 20230918 | 140800 | 2186919500 | 19550 | 19560 | 19560 | 19550 | 61 |
| 300 | 20230918 | 140700 | 2185726370 | 19550 | 19550 | 19560 | 19550 | 367 |
| 301 | 20230918 | 140600 | 2178550870 | 19550 | 19550 | 19560 | 19550 | 68 |
| 302 | 20230918 | 140500 | 2177220820 | 19560 | 19570 | 19570 | 19550 | 579 |
| 303 | 20230918 | 140400 | 2165896830 | 19560 | 19560 | 19570 | 19560 | 85 |
| 304 | 20230918 | 140300 | 2164233620 | 19570 | 19570 | 19570 | 19560 | 62 |
| 305 | 20230918 | 140200 | 2163020300 | 19560 | 19570 | 19570 | 19560 | 27 |
| 306 | 20230918 | 140100 | 2162491950 | 19570 | 19570 | 19570 | 19570 | 72 |
| 307 | 20230918 | 140000 | 2161082910 | 19560 | 19570 | 19570 | 19560 | 379 |
| 308 | 20230918 | 135900 | 2153666920 | 19570 | 19570 | 19580 | 19570 | 581 |
| 309 | 20230918 | 135800 | 2142296180 | 19570 | 19570 | 19580 | 19570 | 502 |
| 310 | 20230918 | 135700 | 2132471500 | 19570 | 19570 | 19570 | 19570 | 56 |
| 311 | 20230918 | 135600 | 2131375580 | 19560 | 19580 | 19580 | 19560 | 237 |
| 312 | 20230918 | 135500 | 2126737500 | 19580 | 19580 | 19580 | 19580 | 70 |
| 313 | 20230918 | 135400 | 2125366900 | 19570 | 19580 | 19580 | 19570 | 90 |
| 314 | 20230918 | 135300 | 2123604920 | 19580 | 19580 | 19580 | 19580 | 123 |
| 315 | 20230918 | 135200 | 2121196580 | 19570 | 19580 | 19580 | 19570 | 217 |
| 316 | 20230918 | 135100 | 2116948230 | 19580 | 19570 | 19580 | 19570 | 127 |
| 317 | 20230918 | 135000 | 2114462300 | 19570 | 19570 | 19570 | 19560 | 125 |
| 318 | 20230918 | 134900 | 2112016080 | 19570 | 19570 | 19580 | 19560 | 157 |
| 319 | 20230918 | 134800 | 2108943590 | 19570 | 19570 | 19580 | 19570 | 120 |
| 320 | 20230918 | 134700 | 2106594650 | 19580 | 19570 | 19580 | 19570 | 82 |
| 321 | 20230918 | 134600 | 2104989330 | 19570 | 19570 | 19570 | 19570 | 292 |
| 322 | 20230918 | 134500 | 2099274890 | 19560 | 19560 | 19560 | 19560 | 111 |
| 323 | 20230918 | 134400 | 2097103730 | 19550 | 19550 | 19560 | 19550 | 57 |
| 324 | 20230918 | 134300 | 2095988840 | 19560 | 19540 | 19560 | 19540 | 109 |
| 325 | 20230918 | 134200 | 2093858320 | 19540 | 19560 | 19560 | 19540 | 249 |
| 326 | 20230918 | 134100 | 2088990780 | 19560 | 19560 | 19570 | 19560 | 194 |
| 327 | 20230918 | 134000 | 2085195580 | 19560 | 19560 | 19570 | 19560 | 70 |
| 328 | 20230918 | 133900 | 2083825840 | 19560 | 19560 | 19560 | 19560 | 125 |
| 329 | 20230918 | 133800 | 2081380840 | 19560 | 19570 | 19570 | 19560 | 165 |
| 330 | 20230918 | 133700 | 2078152310 | 19570 | 19570 | 19580 | 19570 | 152 |
| 331 | 20230918 | 133600 | 2075177110 | 19570 | 19580 | 19580 | 19570 | 133 |
| 332 | 20230918 | 133500 | 2072573760 | 19570 | 19570 | 19570 | 19560 | 172 |
| 333 | 20230918 | 133400 | 2069207970 | 19570 | 19580 | 19580 | 19570 | 232 |
| 334 | 20230918 | 133300 | 2064667180 | 19570 | 19580 | 19580 | 19570 | 79 |
| 335 | 20230918 | 133200 | 2063120610 | 19570 | 19580 | 19580 | 19570 | 231 |
| 336 | 20230918 | 133100 | 2058598630 | 19580 | 19580 | 19580 | 19570 | 66 |
| 337 | 20230918 | 133000 | 2057306450 | 19570 | 19550 | 19570 | 19550 | 191 |
| 338 | 20230918 | 132900 | 2053571500 | 19550 | 19580 | 19580 | 19550 | 701 |
| 339 | 20230918 | 132800 | 2039862010 | 19580 | 19580 | 19580 | 19580 | 528 |
| 340 | 20230918 | 132700 | 2029523770 | 19580 | 19580 | 19580 | 19570 | 389 |
| 341 | 20230918 | 132600 | 2021910180 | 19570 | 19580 | 19580 | 19570 | 484 |
| 342 | 20230918 | 132500 | 2012436530 | 19580 | 19560 | 19580 | 19560 | 2177 |
| 343 | 20230918 | 132400 | 1969823080 | 19550 | 19550 | 19550 | 19550 | 314 |
| 344 | 20230918 | 132300 | 1963684380 | 19550 | 19540 | 19550 | 19540 | 260 |
| 345 | 20230918 | 132200 | 1958603390 | 19550 | 19550 | 19550 | 19540 | 58 |
| 346 | 20230918 | 132100 | 1957469510 | 19540 | 19540 | 19540 | 19540 | 162 |
| 347 | 20230918 | 132000 | 1954304030 | 19550 | 19540 | 19550 | 19540 | 57 |
| 348 | 20230918 | 131900 | 1953189700 | 19540 | 19540 | 19550 | 19540 | 172 |
| 349 | 20230918 | 131800 | 1949828090 | 19540 | 19540 | 19540 | 19530 | 231 |
| 350 | 20230918 | 131700 | 1945316060 | 19540 | 19540 | 19540 | 19540 | 207 |
| 351 | 20230918 | 131600 | 1941271280 | 19550 | 19550 | 19550 | 19550 | 55 |
| 352 | 20230918 | 131500 | 1940196030 | 19550 | 19540 | 19550 | 19540 | 157 |
| 353 | 20230918 | 131400 | 1937127680 | 19540 | 19530 | 19550 | 19530 | 221 |
| 354 | 20230918 | 131300 | 1932809040 | 19530 | 19530 | 19530 | 19530 | 56 |
| 355 | 20230918 | 131200 | 1931715360 | 19530 | 19530 | 19540 | 19520 | 389 |
| 356 | 20230918 | 131100 | 1924118220 | 19530 | 19540 | 19540 | 19520 | 675 |
| 357 | 20230918 | 131000 | 1910935900 | 19550 | 19550 | 19550 | 19540 | 89 |
| 358 | 20230918 | 130900 | 1909196090 | 19550 | 19550 | 19550 | 19550 | 71 |
| 359 | 20230918 | 130800 | 1907808040 | 19550 | 19550 | 19550 | 19540 | 106 |
| 360 | 20230918 | 130700 | 1905736240 | 19540 | 19530 | 19550 | 19530 | 646 |
| 361 | 20230918 | 130600 | 1893109950 | 19530 | 19520 | 19530 | 19520 | 155 |
| 362 | 20230918 | 130500 | 1890083800 | 19520 | 19520 | 19530 | 19520 | 365 |
| 363 | 20230918 | 130400 | 1882957450 | 19520 | 19520 | 19530 | 19520 | 81 |
| 364 | 20230918 | 130300 | 1881375690 | 19520 | 19510 | 19520 | 19510 | 173 |
| 365 | 20230918 | 130200 | 1877998750 | 19510 | 19510 | 19520 | 19510 | 138 |
| 366 | 20230918 | 130100 | 1875305820 | 19510 | 19510 | 19520 | 19510 | 217 |
| 367 | 20230918 | 130000 | 1871071590 | 19520 | 19500 | 19520 | 19490 | 134 |
| 368 | 20230918 | 125900 | 1868457860 | 19500 | 19500 | 19500 | 19500 | 56 |
| 369 | 20230918 | 125800 | 1867365860 | 19490 | 19500 | 19500 | 19490 | 57 |
| 370 | 20230918 | 125700 | 1866254380 | 19490 | 19500 | 19500 | 19490 | 109 |
| 371 | 20230918 | 125600 | 1864129400 | 19500 | 19480 | 19500 | 19480 | 518 |
| 372 | 20230918 | 125500 | 1854036760 | 19480 | 19480 | 19480 | 19480 | 81 |
| 373 | 20230918 | 125400 | 1852458880 | 19480 | 19480 | 19480 | 19480 | 107 |
| 374 | 20230918 | 125300 | 1850374520 | 19470 | 19480 | 19480 | 19470 | 127 |
| 375 | 20230918 | 125200 | 1847900570 | 19470 | 19480 | 19480 | 19470 | 215 |
| 376 | 20230918 | 125100 | 1843713870 | 19470 | 19490 | 19490 | 19470 | 173 |
| 377 | 20230918 | 125000 | 1840343730 | 19480 | 19500 | 19500 | 19480 | 632 |
| 378 | 20230918 | 124900 | 1828025520 | 19500 | 19500 | 19500 | 19480 | 114 |
| 379 | 20230918 | 124800 | 1825803250 | 19500 | 19520 | 19520 | 19490 | 377 |
| 380 | 20230918 | 124700 | 1818449800 | 19520 | 19540 | 19540 | 19520 | 613 |
| 381 | 20230918 | 124600 | 1806480880 | 19540 | 19540 | 19540 | 19540 | 0 |
| 382 | 20230918 | 124500 | 1806480880 | 19540 | 19530 | 19540 | 19530 | 357 |
| 383 | 20230918 | 124400 | 1799508120 | 19540 | 19540 | 19540 | 19540 | 55 |
| 384 | 20230918 | 124300 | 1798433420 | 19540 | 19540 | 19540 | 19540 | 55 |
| 385 | 20230918 | 124200 | 1797358720 | 19540 | 19540 | 19540 | 19530 | 401 |
| 386 | 20230918 | 124100 | 1789524370 | 19550 | 19540 | 19550 | 19540 | 160 |
| 387 | 20230918 | 124000 | 1786397370 | 19550 | 19550 | 19550 | 19540 | 109 |
| 388 | 20230918 | 123900 | 1784266440 | 19550 | 19560 | 19570 | 19540 | 609 |
| 389 | 20230918 | 123800 | 1772359840 | 19570 | 19560 | 19570 | 19560 | 110 |
| 390 | 20230918 | 123700 | 1770207690 | 19560 | 19560 | 19560 | 19560 | 209 |
| 391 | 20230918 | 123600 | 1766119650 | 19570 | 19560 | 19570 | 19560 | 1311 |
| 392 | 20230918 | 123500 | 1740475940 | 19570 | 19570 | 19570 | 19570 | 56 |
| 393 | 20230918 | 123400 | 1739380020 | 19570 | 19580 | 19580 | 19570 | 150 |
| 394 | 20230918 | 123300 | 1736443970 | 19570 | 19570 | 19580 | 19570 | 197 |
| 395 | 20230918 | 123200 | 1732587860 | 19580 | 19560 | 19580 | 19560 | 1197 |
| 396 | 20230918 | 123100 | 1709171620 | 19560 | 19550 | 19560 | 19550 | 374 |
| 397 | 20230918 | 123000 | 1701859720 | 19540 | 19540 | 19540 | 19540 | 349 |
| 398 | 20230918 | 122900 | 1695040260 | 19540 | 19530 | 19540 | 19530 | 65 |
| 399 | 20230918 | 122800 | 1693770260 | 19530 | 19530 | 19540 | 19530 | 287 |
| 400 | 20230918 | 122700 | 1688164440 | 19540 | 19550 | 19550 | 19540 | 508 |
| 401 | 20230918 | 122600 | 1678234620 | 19540 | 19540 | 19550 | 19540 | 98 |
| 402 | 20230918 | 122500 | 1676319140 | 19550 | 19540 | 19550 | 19540 | 452 |
| 403 | 20230918 | 122400 | 1667486500 | 19550 | 19550 | 19550 | 19550 | 57 |
| 404 | 20230918 | 122300 | 1666372150 | 19550 | 19540 | 19550 | 19540 | 122 |
| 405 | 20230918 | 122200 | 1663987210 | 19540 | 19550 | 19550 | 19540 | 229 |
| 406 | 20230918 | 122100 | 1659511470 | 19550 | 19550 | 19550 | 19550 | 64 |
| 407 | 20230918 | 122000 | 1658260270 | 19550 | 19550 | 19550 | 19550 | 337 |
| 408 | 20230918 | 121900 | 1651671920 | 19550 | 19530 | 19550 | 19530 | 1155 |
| 409 | 20230918 | 121800 | 1629110470 | 19530 | 19530 | 19530 | 19530 | 124 |
| 410 | 20230918 | 121700 | 1626688750 | 19520 | 19530 | 19530 | 19520 | 257 |
| 411 | 20230918 | 121600 | 1621671560 | 19520 | 19520 | 19520 | 19520 | 167 |
| 412 | 20230918 | 121500 | 1618411720 | 19510 | 19510 | 19510 | 19510 | 47 |
| 413 | 20230918 | 121400 | 1617494750 | 19500 | 19500 | 19500 | 19500 | 240 |
| 414 | 20230918 | 121300 | 1612814750 | 19490 | 19500 | 19500 | 19490 | 137 |
| 415 | 20230918 | 121200 | 1610144050 | 19500 | 19500 | 19500 | 19500 | 55 |
| 416 | 20230918 | 121100 | 1609071550 | 19500 | 19500 | 19500 | 19500 | 70 |
| 417 | 20230918 | 121000 | 1607706550 | 19500 | 19500 | 19500 | 19500 | 57 |
| 418 | 20230918 | 120900 | 1606595050 | 19490 | 19510 | 19510 | 19490 | 193 |
| 419 | 20230918 | 120800 | 1602831040 | 19520 | 19500 | 19520 | 19500 | 920 |
| 420 | 20230918 | 120700 | 1584888790 | 19500 | 19500 | 19500 | 19500 | 55 |
| 421 | 20230918 | 120600 | 1583816290 | 19500 | 19490 | 19500 | 19490 | 58 |
| 422 | 20230918 | 120500 | 1582685300 | 19490 | 19480 | 19490 | 19480 | 206 |
| 423 | 20230918 | 120400 | 1578671870 | 19480 | 19480 | 19480 | 19480 | 163 |
| 424 | 20230918 | 120300 | 1575496630 | 19470 | 19450 | 19470 | 19450 | 1329 |
| 425 | 20230918 | 120200 | 1549640950 | 19440 | 19450 | 19450 | 19440 | 206 |
| 426 | 20230918 | 120100 | 1545636300 | 19440 | 19440 | 19440 | 19430 | 156 |
| 427 | 20230918 | 120000 | 1542604870 | 19430 | 19430 | 19430 | 19420 | 210 |
| 428 | 20230918 | 115900 | 1538524870 | 19420 | 19410 | 19420 | 19410 | 301 |
| 429 | 20230918 | 115800 | 1532681190 | 19420 | 19420 | 19430 | 19420 | 130 |
| 430 | 20230918 | 115700 | 1530156040 | 19430 | 19420 | 19430 | 19420 | 431 |
| 431 | 20230918 | 115600 | 1521785420 | 19420 | 19430 | 19430 | 19420 | 203 |
| 432 | 20230918 | 115500 | 1517842530 | 19430 | 19420 | 19430 | 19420 | 248 |
| 433 | 20230918 | 115400 | 1513025670 | 19420 | 19420 | 19420 | 19410 | 147 |
| 434 | 20230918 | 115300 | 1510171640 | 19420 | 19430 | 19430 | 19420 | 132 |
| 435 | 20230918 | 115200 | 1507607600 | 19430 | 19430 | 19430 | 19420 | 742 |
| 436 | 20230918 | 115100 | 1493197040 | 19430 | 19430 | 19440 | 19430 | 129 |
| 437 | 20230918 | 115000 | 1490690490 | 19440 | 19430 | 19440 | 19430 | 256 |
| 438 | 20230918 | 114900 | 1485715210 | 19430 | 19430 | 19430 | 19430 | 73 |
| 439 | 20230918 | 114800 | 1484296820 | 19430 | 19430 | 19430 | 19420 | 158 |
| 440 | 20230918 | 114700 | 1481227840 | 19430 | 19450 | 19450 | 19430 | 107 |
| 441 | 20230918 | 114600 | 1479147230 | 19440 | 19440 | 19450 | 19440 | 229 |
| 442 | 20230918 | 114500 | 1474695340 | 19430 | 19420 | 19430 | 19420 | 284 |
| 443 | 20230918 | 114400 | 1469178570 | 19420 | 19430 | 19440 | 19420 | 257 |
| 444 | 20230918 | 114300 | 1464184520 | 19430 | 19400 | 19440 | 19400 | 219 |
| 445 | 20230918 | 114200 | 1459931190 | 19430 | 19410 | 19430 | 19410 | 146 |
| 446 | 20230918 | 114100 | 1457096490 | 19420 | 19420 | 19420 | 19390 | 1121 |
| 447 | 20230918 | 114000 | 1435349090 | 19430 | 19430 | 19430 | 19430 | 76 |
| 448 | 20230918 | 113900 | 1433872410 | 19430 | 19420 | 19440 | 19420 | 146 |
| 449 | 20230918 | 113800 | 1431035680 | 19420 | 19420 | 19430 | 19420 | 100 |
| 450 | 20230918 | 113700 | 1429093580 | 19420 | 19450 | 19450 | 19400 | 85 |
| 451 | 20230918 | 113600 | 1427441250 | 19450 | 19400 | 19450 | 19390 | 822 |
| 452 | 20230918 | 113500 | 1411492000 | 19390 | 19370 | 19390 | 19370 | 588 |
| 453 | 20230918 | 113400 | 1400096530 | 19370 | 19380 | 19380 | 19370 | 206 |
| 454 | 20230918 | 113300 | 1396105610 | 19370 | 19360 | 19380 | 19360 | 188 |
| 455 | 20230918 | 113200 | 1392464260 | 19360 | 19350 | 19360 | 19350 | 240 |
| 456 | 20230918 | 113100 | 1387819200 | 19360 | 19340 | 19360 | 19340 | 1288 |
| 457 | 20230918 | 113000 | 1362901720 | 19340 | 19340 | 19340 | 19330 | 233 |
| 458 | 20230918 | 112900 | 1358396220 | 19330 | 19340 | 19340 | 19320 | 199 |
| 459 | 20230918 | 112800 | 1354550220 | 19340 | 19330 | 19340 | 19330 | 199 |
| 460 | 20230918 | 112700 | 1350702980 | 19330 | 19340 | 19340 | 19330 | 266 |
| 461 | 20230918 | 112600 | 1345560600 | 19340 | 19340 | 19340 | 19330 | 137 |
| 462 | 20230918 | 112500 | 1342911780 | 19340 | 19340 | 19340 | 19330 | 201 |
| 463 | 20230918 | 112400 | 1339025790 | 19340 | 19350 | 19350 | 19330 | 143 |
| 464 | 20230918 | 112300 | 1336260830 | 19350 | 19360 | 19360 | 19340 | 182 |
| 465 | 20230918 | 112200 | 1332739830 | 19350 | 19350 | 19350 | 19350 | 100 |
| 466 | 20230918 | 112100 | 1330804830 | 19360 | 19380 | 19380 | 19360 | 123 |
| 467 | 20230918 | 112000 | 1328421970 | 19370 | 19320 | 19370 | 19320 | 526 |
| 468 | 20230918 | 111900 | 1318248580 | 19330 | 19330 | 19330 | 19320 | 154 |
| 469 | 20230918 | 111800 | 1315272480 | 19330 | 19340 | 19340 | 19320 | 158 |
| 470 | 20230918 | 111700 | 1312218940 | 19330 | 19330 | 19330 | 19330 | 326 |
| 471 | 20230918 | 111600 | 1305917360 | 19330 | 19340 | 19340 | 19330 | 191 |
| 472 | 20230918 | 111500 | 1302225080 | 19340 | 19360 | 19360 | 19340 | 573 |
| 473 | 20230918 | 111400 | 1291137470 | 19360 | 19370 | 19380 | 19360 | 168 |
| 474 | 20230918 | 111300 | 1287883040 | 19370 | 19380 | 19380 | 19370 | 145 |
| 475 | 20230918 | 111200 | 1285073650 | 19380 | 19370 | 19380 | 19370 | 324 |
| 476 | 20230918 | 111100 | 1278795330 | 19370 | 19380 | 19380 | 19370 | 132 |
| 477 | 20230918 | 111000 | 1276237860 | 19380 | 19380 | 19380 | 19370 | 372 |
| 478 | 20230918 | 110900 | 1269029220 | 19380 | 19380 | 19390 | 19380 | 579 |
| 479 | 20230918 | 110800 | 1257807640 | 19380 | 19390 | 19390 | 19380 | 192 |
| 480 | 20230918 | 110700 | 1254085470 | 19390 | 19390 | 19400 | 19390 | 195 |
| 481 | 20230918 | 110600 | 1250303840 | 19390 | 19380 | 19390 | 19370 | 337 |
| 482 | 20230918 | 110500 | 1243772440 | 19380 | 19370 | 19380 | 19370 | 155 |
| 483 | 20230918 | 110400 | 1240769170 | 19370 | 19360 | 19370 | 19360 | 146 |
| 484 | 20230918 | 110300 | 1237941870 | 19360 | 19360 | 19360 | 19350 | 414 |
| 485 | 20230918 | 110200 | 1229926930 | 19350 | 19360 | 19360 | 19350 | 221 |
| 486 | 20230918 | 110100 | 1225649710 | 19350 | 19360 | 19360 | 19350 | 274 |
| 487 | 20230918 | 110000 | 1220345790 | 19360 | 19340 | 19360 | 19340 | 353 |
| 488 | 20230918 | 105900 | 1213515930 | 19340 | 19300 | 19340 | 19300 | 601 |
| 489 | 20230918 | 105800 | 1201898440 | 19300 | 19300 | 19300 | 19290 | 599 |
| 490 | 20230918 | 105700 | 1190339100 | 19290 | 19280 | 19290 | 19280 | 549 |
| 491 | 20230918 | 105600 | 1179749800 | 19280 | 19280 | 19290 | 19280 | 363 |
| 492 | 20230918 | 105500 | 1172750610 | 19290 | 19280 | 19290 | 19280 | 153 |
| 493 | 20230918 | 105400 | 1169799970 | 19290 | 19270 | 19290 | 19270 | 443 |
| 494 | 20230918 | 105300 | 1161259900 | 19270 | 19260 | 19280 | 19260 | 1452 |
| 495 | 20230918 | 105200 | 1133285610 | 19260 | 19260 | 19260 | 19250 | 932 |
| 496 | 20230918 | 105100 | 1115336000 | 19260 | 19250 | 19260 | 19250 | 264 |
| 497 | 20230918 | 105000 | 1110252980 | 19260 | 19260 | 19260 | 19250 | 220 |
| 498 | 20230918 | 104900 | 1106016500 | 19260 | 19290 | 19290 | 19260 | 2097 |
| 499 | 20230918 | 104800 | 1065611330 | 19290 | 19300 | 19300 | 19290 | 416 |
| 500 | 20230918 | 104700 | 1057585210 | 19300 | 19290 | 19300 | 19290 | 763 |
| 501 | 20230918 | 104600 | 1042861670 | 19290 | 19330 | 19330 | 19290 | 1430 |
| 502 | 20230918 | 104500 | 1015263780 | 19340 | 19360 | 19360 | 19310 | 4192 |
| 503 | 20230918 | 104400 | 934192620 | 19360 | 19370 | 19370 | 19360 | 1688 |
| 504 | 20230918 | 104300 | 901501360 | 19370 | 19380 | 19380 | 19350 | 1026 |
| 505 | 20230918 | 104200 | 881636310 | 19380 | 19440 | 19440 | 19380 | 1651 |
| 506 | 20230918 | 104100 | 849602550 | 19440 | 19440 | 19450 | 19440 | 185 |
| 507 | 20230918 | 104000 | 846005600 | 19440 | 19470 | 19480 | 19440 | 1795 |
| 508 | 20230918 | 103900 | 811076030 | 19470 | 19490 | 19490 | 19470 | 213 |
| 509 | 20230918 | 103800 | 806927510 | 19490 | 19480 | 19490 | 19480 | 256 |
| 510 | 20230918 | 103700 | 801939570 | 19490 | 19500 | 19500 | 19490 | 719 |
| 511 | 20230918 | 103600 | 787925710 | 19510 | 19510 | 19510 | 19500 | 611 |
| 512 | 20230918 | 103500 | 776009780 | 19510 | 19510 | 19520 | 19510 | 570 |
| 513 | 20230918 | 103400 | 764888520 | 19510 | 19520 | 19520 | 19510 | 614 |
| 514 | 20230918 | 103300 | 752904210 | 19510 | 19550 | 19550 | 19510 | 1749 |
| 515 | 20230918 | 103200 | 718747780 | 19550 | 19550 | 19560 | 19550 | 152 |
| 516 | 20230918 | 103100 | 715775620 | 19560 | 19550 | 19560 | 19550 | 321 |
| 517 | 20230918 | 103000 | 709498240 | 19560 | 19570 | 19570 | 19560 | 157 |
| 518 | 20230918 | 102900 | 706426100 | 19570 | 19570 | 19570 | 19560 | 77 |
| 519 | 20230918 | 102800 | 704919220 | 19570 | 19570 | 19570 | 19570 | 55 |
| 520 | 20230918 | 102700 | 703842870 | 19570 | 19570 | 19570 | 19560 | 694 |
| 521 | 20230918 | 102600 | 690267290 | 19570 | 19570 | 19580 | 19570 | 38 |
| 522 | 20230918 | 102500 | 689523580 | 19580 | 19580 | 19580 | 19580 | 55 |
| 523 | 20230918 | 102400 | 688446680 | 19560 | 19560 | 19580 | 19560 | 255 |
| 524 | 20230918 | 102300 | 683457780 | 19550 | 19580 | 19580 | 19550 | 84 |
| 525 | 20230918 | 102200 | 681813920 | 19580 | 19580 | 19580 | 19580 | 56 |
| 526 | 20230918 | 102100 | 680717440 | 19550 | 19560 | 19580 | 19550 | 1391 |
| 527 | 20230918 | 102000 | 653504810 | 19550 | 19550 | 19550 | 19550 | 72 |
| 528 | 20230918 | 101900 | 652097210 | 19550 | 19550 | 19560 | 19550 | 149 |
| 529 | 20230918 | 101800 | 649183460 | 19550 | 19570 | 19570 | 19550 | 472 |
| 530 | 20230918 | 101700 | 639948770 | 19570 | 19570 | 19570 | 19570 | 90 |
| 531 | 20230918 | 101600 | 638187470 | 19560 | 19540 | 19560 | 19540 | 830 |
| 532 | 20230918 | 101500 | 621958730 | 19540 | 19500 | 19540 | 19500 | 170 |
| 533 | 20230918 | 101400 | 618637830 | 19510 | 19500 | 19510 | 19500 | 333 |
| 534 | 20230918 | 101300 | 612143780 | 19500 | 19480 | 19500 | 19480 | 150 |
| 535 | 20230918 | 101200 | 609220220 | 19480 | 19480 | 19480 | 19480 | 56 |
| 536 | 20230918 | 101100 | 608129340 | 19460 | 19480 | 19480 | 19450 | 613 |
| 537 | 20230918 | 101000 | 596204110 | 19470 | 19480 | 19480 | 19470 | 15 |
| 538 | 20230918 | 100900 | 595912020 | 19480 | 19470 | 19480 | 19470 | 234 |
| 539 | 20230918 | 100800 | 591355700 | 19460 | 19480 | 19490 | 19460 | 607 |
| 540 | 20230918 | 100700 | 579536650 | 19490 | 19500 | 19500 | 19490 | 30 |
| 541 | 20230918 | 100600 | 578951890 | 19500 | 19500 | 19500 | 19500 | 1 |
| 542 | 20230918 | 100500 | 578932390 | 19500 | 19500 | 19500 | 19500 | 102 |
| 543 | 20230918 | 100400 | 576943390 | 19510 | 19510 | 19510 | 19510 | 15 |
| 544 | 20230918 | 100300 | 576650740 | 19510 | 19500 | 19510 | 19480 | 65 |
| 545 | 20230918 | 100200 | 575383990 | 19500 | 19510 | 19510 | 19500 | 296 |
| 546 | 20230918 | 100100 | 569610970 | 19510 | 19500 | 19510 | 19500 | 61 |
| 547 | 20230918 | 100000 | 568420950 | 19500 | 19510 | 19510 | 19500 | 801 |
| 548 | 20230918 | 095900 | 552801440 | 19510 | 19520 | 19520 | 19510 | 761 |
| 549 | 20230918 | 095800 | 537951390 | 19530 | 19530 | 19530 | 19530 | 4 |
| 550 | 20230918 | 095700 | 537873270 | 19530 | 19530 | 19540 | 19530 | 286 |
| 551 | 20230918 | 095600 | 532286690 | 19530 | 19530 | 19540 | 19530 | 169 |
| 552 | 20230918 | 095500 | 528986110 | 19530 | 19530 | 19530 | 19530 | 101 |
| 553 | 20230918 | 095400 | 527013580 | 19540 | 19540 | 19540 | 19540 | 139 |
| 554 | 20230918 | 095300 | 524297520 | 19540 | 19540 | 19540 | 19540 | 308 |
| 555 | 20230918 | 095200 | 518279200 | 19540 | 19540 | 19540 | 19540 | 55 |
| 556 | 20230918 | 095100 | 517204500 | 19540 | 19550 | 19550 | 19540 | 45 |
| 557 | 20230918 | 095000 | 516325160 | 19550 | 19550 | 19550 | 19540 | 5 |
| 558 | 20230918 | 094900 | 516227420 | 19560 | 19550 | 19560 | 19540 | 313 |
| 559 | 20230918 | 094800 | 510110140 | 19550 | 19550 | 19550 | 19550 | 87 |
| 560 | 20230918 | 094700 | 508409290 | 19550 | 19550 | 19550 | 19550 | 180 |
| 561 | 20230918 | 094600 | 504890290 | 19540 | 19550 | 19550 | 19540 | 204 |
| 562 | 20230918 | 094500 | 500902130 | 19550 | 19560 | 19560 | 19550 | 10 |
| 563 | 20230918 | 094400 | 500706620 | 19560 | 19560 | 19560 | 19560 | 0 |
| 564 | 20230918 | 094300 | 500706620 | 19560 | 19560 | 19570 | 19560 | 152 |
| 565 | 20230918 | 094200 | 497733140 | 19570 | 19570 | 19570 | 19570 | 8 |
| 566 | 20230918 | 094100 | 497576580 | 19580 | 19570 | 19590 | 19560 | 1729 |
| 567 | 20230918 | 094000 | 463716370 | 19560 | 19570 | 19570 | 19560 | 102 |
| 568 | 20230918 | 093900 | 461721230 | 19570 | 19570 | 19570 | 19570 | 43 |
| 569 | 20230918 | 093800 | 460879720 | 19570 | 19580 | 19580 | 19560 | 197 |
| 570 | 20230918 | 093700 | 457024070 | 19580 | 19550 | 19580 | 19550 | 532 |
| 571 | 20230918 | 093600 | 446619530 | 19550 | 19550 | 19550 | 19530 | 232 |
| 572 | 20230918 | 093500 | 442085200 | 19550 | 19540 | 19560 | 19540 | 205 |
| 573 | 20230918 | 093400 | 438076570 | 19550 | 19570 | 19570 | 19550 | 294 |
| 574 | 20230918 | 093300 | 432328700 | 19570 | 19550 | 19570 | 19540 | 1155 |
| 575 | 20230918 | 093200 | 409748160 | 19550 | 19530 | 19550 | 19530 | 39 |
| 576 | 20230918 | 093100 | 408986020 | 19510 | 19520 | 19540 | 19510 | 180 |
| 577 | 20230918 | 093000 | 405471790 | 19510 | 19450 | 19510 | 19450 | 977 |
| 578 | 20230918 | 092900 | 386431770 | 19450 | 19440 | 19450 | 19440 | 185 |
| 579 | 20230918 | 092800 | 382834370 | 19440 | 19440 | 19470 | 19400 | 1579 |
| 580 | 20230918 | 092700 | 352154800 | 19440 | 19450 | 19450 | 19440 | 63 |
| 581 | 20230918 | 092600 | 350929720 | 19450 | 19460 | 19460 | 19450 | 68 |
| 582 | 20230918 | 092500 | 349606950 | 19460 | 19470 | 19470 | 19460 | 161 |
| 583 | 20230918 | 092400 | 346473570 | 19470 | 19490 | 19490 | 19470 | 534 |
| 584 | 20230918 | 092300 | 336066920 | 19490 | 19490 | 19490 | 19460 | 94 |
| 585 | 20230918 | 092200 | 334234890 | 19490 | 19440 | 19490 | 19440 | 589 |
| 586 | 20230918 | 092100 | 322777940 | 19410 | 19410 | 19410 | 19410 | 20 |
| 587 | 20230918 | 092000 | 322389740 | 19410 | 19410 | 19440 | 19400 | 881 |
| 588 | 20230918 | 091900 | 305283480 | 19410 | 19410 | 19410 | 19410 | 245 |
| 589 | 20230918 | 091800 | 300528030 | 19410 | 19420 | 19420 | 19410 | 300 |
| 590 | 20230918 | 091700 | 294704480 | 19410 | 19450 | 19450 | 19400 | 213 |
| 591 | 20230918 | 091600 | 290568990 | 19400 | 19400 | 19450 | 19400 | 182 |
| 592 | 20230918 | 091500 | 287035590 | 19390 | 19390 | 19410 | 19390 | 913 |
| 593 | 20230918 | 091400 | 269321600 | 19390 | 19400 | 19400 | 19390 | 695 |
| 594 | 20230918 | 091300 | 255844790 | 19400 | 19450 | 19450 | 19400 | 769 |
| 595 | 20230918 | 091200 | 240912380 | 19450 | 19470 | 19470 | 19440 | 464 |
| 596 | 20230918 | 091100 | 231881910 | 19480 | 19540 | 19540 | 19480 | 2653 |
| 597 | 20230918 | 091000 | 180129270 | 19540 | 19530 | 19540 | 19530 | 395 |
| 598 | 20230918 | 090900 | 172411070 | 19530 | 19570 | 19570 | 19530 | 430 |
| 599 | 20230918 | 090800 | 164004760 | 19570 | 19560 | 19570 | 19560 | 114 |
| 600 | 20230918 | 090700 | 161774620 | 19560 | 19560 | 19590 | 19560 | 127 |
| 601 | 20230918 | 090600 | 159289380 | 19570 | 19580 | 19580 | 19560 | 202 |
| 602 | 20230918 | 090500 | 155335400 | 19580 | 19600 | 19600 | 19580 | 654 |
| 603 | 20230918 | 090400 | 142520930 | 19600 | 19520 | 19620 | 19520 | 3673 |
| 604 | 20230918 | 090300 | 70575080 | 19510 | 19490 | 19520 | 19490 | 204 |
| 605 | 20230918 | 090200 | 66597430 | 19480 | 19470 | 19490 | 19470 | 859 |
| 606 | 20230918 | 090100 | 49863410 | 19470 | 19480 | 19490 | 19470 | 699 |
| 607 | 20230918 | 090000 | 36248070 | 19490 | 19580 | 19580 | 19480 | 1734 |