33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 3 | 20230918 | 191400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 4 | 20230918 | 191300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 5 | 20230918 | 191200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 6 | 20230918 | 191100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 7 | 20230918 | 191000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 8 | 20230918 | 190900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 9 | 20230918 | 190800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 10 | 20230918 | 190700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 11 | 20230918 | 190600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 12 | 20230918 | 190500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 13 | 20230918 | 190400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 14 | 20230918 | 190300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 15 | 20230918 | 190200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 16 | 20230918 | 190100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 17 | 20230918 | 190000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 18 | 20230918 | 185900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 19 | 20230918 | 185800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 20 | 20230918 | 185700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 21 | 20230918 | 185600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 22 | 20230918 | 185500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 23 | 20230918 | 185400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 24 | 20230918 | 185300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 25 | 20230918 | 185200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 26 | 20230918 | 185100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 27 | 20230918 | 185000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 28 | 20230918 | 184900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 29 | 20230918 | 184800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 30 | 20230918 | 184700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 31 | 20230918 | 184600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 32 | 20230918 | 184500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 33 | 20230918 | 184400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 34 | 20230918 | 184300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 35 | 20230918 | 184200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 36 | 20230918 | 184100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 37 | 20230918 | 184000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 38 | 20230918 | 183900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 39 | 20230918 | 183800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 40 | 20230918 | 183700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 41 | 20230918 | 183600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 42 | 20230918 | 183500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 43 | 20230918 | 183400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 44 | 20230918 | 183300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 45 | 20230918 | 183200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 46 | 20230918 | 183100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 47 | 20230918 | 183000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 48 | 20230918 | 182900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 49 | 20230918 | 182800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 50 | 20230918 | 182700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 51 | 20230918 | 182600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 52 | 20230918 | 182500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 53 | 20230918 | 182400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 54 | 20230918 | 182300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 55 | 20230918 | 182200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 56 | 20230918 | 182100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 57 | 20230918 | 182000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 58 | 20230918 | 181900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 59 | 20230918 | 181800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 60 | 20230918 | 181700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 61 | 20230918 | 181600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 62 | 20230918 | 181500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 63 | 20230918 | 181400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 64 | 20230918 | 181300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 65 | 20230918 | 181200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 66 | 20230918 | 181100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 67 | 20230918 | 181000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 68 | 20230918 | 180900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 69 | 20230918 | 180800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 70 | 20230918 | 180700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 71 | 20230918 | 180600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 72 | 20230918 | 180500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 73 | 20230918 | 180400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 74 | 20230918 | 180300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 75 | 20230918 | 180200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 76 | 20230918 | 180100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 77 | 20230918 | 180000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 78 | 20230918 | 175900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 79 | 20230918 | 175800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 80 | 20230918 | 175700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 81 | 20230918 | 175600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 82 | 20230918 | 175500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 83 | 20230918 | 175400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 84 | 20230918 | 175300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 85 | 20230918 | 175200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 86 | 20230918 | 175100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 87 | 20230918 | 175000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 88 | 20230918 | 174900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 89 | 20230918 | 174800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 90 | 20230918 | 174700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 91 | 20230918 | 174600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 92 | 20230918 | 174500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 93 | 20230918 | 174400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 94 | 20230918 | 174300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 95 | 20230918 | 174200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 96 | 20230918 | 174100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 97 | 20230918 | 174000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 98 | 20230918 | 173900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 99 | 20230918 | 173800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 100 | 20230918 | 173700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 101 | 20230918 | 173600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 102 | 20230918 | 173500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 103 | 20230918 | 173400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 104 | 20230918 | 173300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 105 | 20230918 | 173200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 106 | 20230918 | 173100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 107 | 20230918 | 173000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 108 | 20230918 | 172900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 109 | 20230918 | 172800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 110 | 20230918 | 172700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 111 | 20230918 | 172600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 112 | 20230918 | 172500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 113 | 20230918 | 172400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 114 | 20230918 | 172300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 115 | 20230918 | 172200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 116 | 20230918 | 172100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 117 | 20230918 | 172000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 118 | 20230918 | 171900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 119 | 20230918 | 171800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 120 | 20230918 | 171700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 121 | 20230918 | 171600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 122 | 20230918 | 171500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 123 | 20230918 | 171400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 124 | 20230918 | 171300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 125 | 20230918 | 171200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 126 | 20230918 | 171100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 127 | 20230918 | 171000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 128 | 20230918 | 170900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 129 | 20230918 | 170800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 130 | 20230918 | 170700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 131 | 20230918 | 170600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 132 | 20230918 | 170500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 133 | 20230918 | 170400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 134 | 20230918 | 170300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 135 | 20230918 | 170200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 136 | 20230918 | 170100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 137 | 20230918 | 170000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 138 | 20230918 | 165900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 139 | 20230918 | 165800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 140 | 20230918 | 165700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 141 | 20230918 | 165600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 142 | 20230918 | 165500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 143 | 20230918 | 165400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 144 | 20230918 | 165300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 145 | 20230918 | 165200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 146 | 20230918 | 165100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 147 | 20230918 | 165000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 148 | 20230918 | 164900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 149 | 20230918 | 164800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 150 | 20230918 | 164700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 151 | 20230918 | 164600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 152 | 20230918 | 164500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 153 | 20230918 | 164400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 154 | 20230918 | 164300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 155 | 20230918 | 164200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 156 | 20230918 | 164100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 157 | 20230918 | 164000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 158 | 20230918 | 163900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 159 | 20230918 | 163800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 160 | 20230918 | 163700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 161 | 20230918 | 163600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 162 | 20230918 | 163500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 163 | 20230918 | 163400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 164 | 20230918 | 163300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 165 | 20230918 | 163200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 166 | 20230918 | 163100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 167 | 20230918 | 163000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 168 | 20230918 | 162900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 169 | 20230918 | 162800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 170 | 20230918 | 162700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 171 | 20230918 | 162600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 172 | 20230918 | 162500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 173 | 20230918 | 162400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 174 | 20230918 | 162300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 175 | 20230918 | 162200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 176 | 20230918 | 162100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 177 | 20230918 | 162000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 178 | 20230918 | 161900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 179 | 20230918 | 161800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 180 | 20230918 | 161700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 181 | 20230918 | 161600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 182 | 20230918 | 161500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 183 | 20230918 | 161400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 184 | 20230918 | 161300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 185 | 20230918 | 161200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 186 | 20230918 | 161100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 187 | 20230918 | 161000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 188 | 20230918 | 160900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 189 | 20230918 | 160800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 190 | 20230918 | 160700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 191 | 20230918 | 160600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 192 | 20230918 | 160500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20230918 | 160400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20230918 | 160300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20230918 | 160200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20230918 | 160100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20230918 | 160000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 198 | 20230918 | 155900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 199 | 20230918 | 155800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 200 | 20230918 | 155700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 201 | 20230918 | 155600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 202 | 20230918 | 155500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 203 | 20230918 | 155400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 204 | 20230918 | 155300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 205 | 20230918 | 155200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 206 | 20230918 | 155100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 207 | 20230918 | 155000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 208 | 20230918 | 154900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 209 | 20230918 | 154800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 210 | 20230918 | 154700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 211 | 20230918 | 154600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 212 | 20230918 | 154500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 213 | 20230918 | 154400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 214 | 20230918 | 154300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 215 | 20230918 | 154200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 216 | 20230918 | 154100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 217 | 20230918 | 154000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 218 | 20230918 | 153900 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 219 | 20230918 | 153800 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 220 | 20230918 | 153700 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 221 | 20230918 | 153600 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 222 | 20230918 | 153500 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 223 | 20230918 | 153400 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 224 | 20230918 | 153300 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 225 | 20230918 | 153200 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 226 | 20230918 | 153100 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 0 |
| 227 | 20230918 | 153000 | 4242306740 | 19690 | 19690 | 19690 | 19690 | 1844 |
| 228 | 20230918 | 152900 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 229 | 20230918 | 152800 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 230 | 20230918 | 152700 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 231 | 20230918 | 152600 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 232 | 20230918 | 152500 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 233 | 20230918 | 152400 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 234 | 20230918 | 152300 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 235 | 20230918 | 152200 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 236 | 20230918 | 152100 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 237 | 20230918 | 152000 | 4205998380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 238 | 20230918 | 151900 | 4205998380 | 19670 | 19680 | 19680 | 19670 | 586 |
| 239 | 20230918 | 151800 | 4194470540 | 19660 | 19690 | 19690 | 19660 | 119 |
| 240 | 20230918 | 151700 | 4192130080 | 19690 | 19670 | 19690 | 19660 | 182 |
| 241 | 20230918 | 151600 | 4188549450 | 19670 | 19690 | 19690 | 19670 | 670 |
| 242 | 20230918 | 151500 | 4175368410 | 19690 | 19690 | 19690 | 19690 | 238 |
| 243 | 20230918 | 151400 | 4170682190 | 19670 | 19670 | 19670 | 19670 | 236 |
| 244 | 20230918 | 151300 | 4166040070 | 19670 | 19660 | 19670 | 19650 | 393 |
| 245 | 20230918 | 151200 | 4158310360 | 19660 | 19670 | 19670 | 19660 | 20 |
| 246 | 20230918 | 151100 | 4157917040 | 19670 | 19670 | 19680 | 19670 | 223 |
| 247 | 20230918 | 151000 | 4153529110 | 19680 | 19640 | 19680 | 19640 | 569 |
| 248 | 20230918 | 150900 | 4142342590 | 19640 | 19670 | 19670 | 19640 | 421 |
| 249 | 20230918 | 150800 | 4134070390 | 19680 | 19680 | 19680 | 19680 | 86 |
| 250 | 20230918 | 150700 | 4132377910 | 19640 | 19680 | 19690 | 19640 | 597 |
| 251 | 20230918 | 150600 | 4120633880 | 19680 | 19680 | 19680 | 19680 | 101 |
| 252 | 20230918 | 150500 | 4118646200 | 19680 | 19680 | 19680 | 19680 | 124 |
| 253 | 20230918 | 150400 | 4116205880 | 19680 | 19690 | 19690 | 19640 | 2791 |
| 254 | 20230918 | 150300 | 4061342190 | 19690 | 19690 | 19690 | 19680 | 646 |
| 255 | 20230918 | 150200 | 4048623870 | 19690 | 19690 | 19690 | 19690 | 20 |
| 256 | 20230918 | 150100 | 4048230070 | 19690 | 19700 | 19700 | 19690 | 221 |
| 257 | 20230918 | 150000 | 4043877490 | 19730 | 19730 | 19730 | 19730 | 21 |
| 258 | 20230918 | 145900 | 4043463160 | 19730 | 19730 | 19730 | 19730 | 1 |
| 259 | 20230918 | 145800 | 4043443430 | 19730 | 19730 | 19730 | 19730 | 1 |
| 260 | 20230918 | 145700 | 4043423700 | 19720 | 19710 | 19720 | 19710 | 110 |
| 261 | 20230918 | 145600 | 4041254600 | 19710 | 19700 | 19710 | 19700 | 193 |
| 262 | 20230918 | 145500 | 4037451320 | 19700 | 19700 | 19700 | 19700 | 3 |
| 263 | 20230918 | 145400 | 4037392220 | 19690 | 19690 | 19690 | 19680 | 272 |
| 264 | 20230918 | 145300 | 4032038130 | 19700 | 19690 | 19700 | 19690 | 23 |
| 265 | 20230918 | 145200 | 4031585060 | 19690 | 19700 | 19700 | 19690 | 9 |
| 266 | 20230918 | 145100 | 4031407780 | 19700 | 19700 | 19700 | 19700 | 137 |
| 267 | 20230918 | 145000 | 4028708880 | 19700 | 19700 | 19710 | 19700 | 1601 |
| 268 | 20230918 | 144900 | 3997169170 | 19710 | 19710 | 19710 | 19700 | 128 |
| 269 | 20230918 | 144800 | 3994646390 | 19710 | 19710 | 19710 | 19710 | 116 |
| 270 | 20230918 | 144700 | 3992360030 | 19700 | 19690 | 19700 | 19690 | 97 |
| 271 | 20230918 | 144600 | 3990449330 | 19680 | 19680 | 19680 | 19680 | 0 |
| 272 | 20230918 | 144500 | 3990449330 | 19680 | 19680 | 19680 | 19680 | 94 |
| 273 | 20230918 | 144400 | 3988599410 | 19680 | 19680 | 19680 | 19680 | 90 |
| 274 | 20230918 | 144300 | 3986828210 | 19680 | 19700 | 19700 | 19680 | 1076 |
| 275 | 20230918 | 144200 | 3965645470 | 19700 | 19700 | 19700 | 19700 | 12 |
| 276 | 20230918 | 144100 | 3965409070 | 19690 | 19690 | 19690 | 19690 | 0 |
| 277 | 20230918 | 144000 | 3965409070 | 19690 | 19690 | 19690 | 19690 | 0 |
| 278 | 20230918 | 143900 | 3965409070 | 19690 | 19690 | 19690 | 19690 | 51 |
| 279 | 20230918 | 143800 | 3964404880 | 19690 | 19690 | 19690 | 19690 | 220 |
| 280 | 20230918 | 143700 | 3960073080 | 19690 | 19690 | 19700 | 19690 | 659 |
| 281 | 20230918 | 143600 | 3947096960 | 19710 | 19710 | 19710 | 19710 | 57 |
| 282 | 20230918 | 143500 | 3945973490 | 19720 | 19720 | 19720 | 19720 | 0 |
| 283 | 20230918 | 143400 | 3945973490 | 19720 | 19720 | 19720 | 19720 | 2 |
| 284 | 20230918 | 143300 | 3945934050 | 19720 | 19720 | 19730 | 19710 | 693 |
| 285 | 20230918 | 143200 | 3932270400 | 19710 | 19730 | 19730 | 19710 | 277 |
| 286 | 20230918 | 143100 | 3926810150 | 19720 | 19710 | 19720 | 19710 | 10 |
| 287 | 20230918 | 143000 | 3926613010 | 19710 | 19710 | 19710 | 19700 | 477 |
| 288 | 20230918 | 142900 | 3917214930 | 19710 | 19710 | 19710 | 19710 | 60 |
| 289 | 20230918 | 142800 | 3916032330 | 19710 | 19720 | 19730 | 19710 | 313 |
| 290 | 20230918 | 142700 | 3909860200 | 19710 | 19690 | 19710 | 19690 | 128 |
| 291 | 20230918 | 142600 | 3907339230 | 19690 | 19700 | 19700 | 19690 | 135 |
| 292 | 20230918 | 142500 | 3904680840 | 19690 | 19670 | 19690 | 19670 | 547 |
| 293 | 20230918 | 142400 | 3893910760 | 19680 | 19660 | 19680 | 19650 | 421 |
| 294 | 20230918 | 142300 | 3885630190 | 19660 | 19670 | 19670 | 19650 | 120 |
| 295 | 20230918 | 142200 | 3883270950 | 19680 | 19680 | 19680 | 19640 | 78 |
| 296 | 20230918 | 142100 | 3881738630 | 19680 | 19650 | 19680 | 19640 | 989 |
| 297 | 20230918 | 142000 | 3862283610 | 19640 | 19660 | 19660 | 19640 | 78 |
| 298 | 20230918 | 141900 | 3860751330 | 19660 | 19660 | 19660 | 19640 | 13 |
| 299 | 20230918 | 141800 | 3860495890 | 19660 | 19640 | 19660 | 19640 | 256 |
| 300 | 20230918 | 141700 | 3855467230 | 19640 | 19670 | 19670 | 19640 | 757 |
| 301 | 20230918 | 141600 | 3840587480 | 19680 | 19660 | 19680 | 19660 | 34 |
| 302 | 20230918 | 141500 | 3839918770 | 19670 | 19670 | 19670 | 19660 | 192 |
| 303 | 20230918 | 141400 | 3836142330 | 19670 | 19670 | 19690 | 19670 | 101 |
| 304 | 20230918 | 141300 | 3834155640 | 19670 | 19690 | 19690 | 19670 | 13 |
| 305 | 20230918 | 141200 | 3833899850 | 19690 | 19690 | 19700 | 19690 | 363 |
| 306 | 20230918 | 141100 | 3826752330 | 19700 | 19700 | 19700 | 19700 | 162 |
| 307 | 20230918 | 141000 | 3823560930 | 19700 | 19700 | 19700 | 19700 | 7 |
| 308 | 20230918 | 140900 | 3823423030 | 19710 | 19710 | 19710 | 19700 | 167 |
| 309 | 20230918 | 140800 | 3820131610 | 19710 | 19740 | 19740 | 19710 | 10 |
| 310 | 20230918 | 140700 | 3819934480 | 19730 | 19740 | 19740 | 19730 | 102 |
| 311 | 20230918 | 140600 | 3817921800 | 19740 | 19710 | 19740 | 19710 | 187 |
| 312 | 20230918 | 140500 | 3814233570 | 19720 | 19720 | 19720 | 19710 | 39 |
| 313 | 20230918 | 140400 | 3813464560 | 19720 | 19720 | 19720 | 19710 | 174 |
| 314 | 20230918 | 140300 | 3810033890 | 19720 | 19700 | 19720 | 19700 | 199 |
| 315 | 20230918 | 140200 | 3806111180 | 19690 | 19690 | 19700 | 19690 | 689 |
| 316 | 20230918 | 140100 | 3792544680 | 19670 | 19650 | 19690 | 19650 | 538 |
| 317 | 20230918 | 140000 | 3781959590 | 19650 | 19650 | 19650 | 19640 | 172 |
| 318 | 20230918 | 135900 | 3778579940 | 19660 | 19660 | 19660 | 19660 | 344 |
| 319 | 20230918 | 135800 | 3771816900 | 19660 | 19670 | 19670 | 19660 | 362 |
| 320 | 20230918 | 135700 | 3764698980 | 19670 | 19670 | 19670 | 19670 | 154 |
| 321 | 20230918 | 135600 | 3761669800 | 19680 | 19680 | 19680 | 19680 | 151 |
| 322 | 20230918 | 135500 | 3758698120 | 19670 | 19670 | 19680 | 19670 | 132 |
| 323 | 20230918 | 135400 | 3756101670 | 19670 | 19670 | 19670 | 19670 | 113 |
| 324 | 20230918 | 135300 | 3753878960 | 19680 | 19680 | 19690 | 19670 | 547 |
| 325 | 20230918 | 135200 | 3743114430 | 19670 | 19650 | 19670 | 19650 | 159 |
| 326 | 20230918 | 135100 | 3739988210 | 19650 | 19670 | 19670 | 19650 | 122 |
| 327 | 20230918 | 135000 | 3737589770 | 19670 | 19640 | 19670 | 19640 | 69 |
| 328 | 20230918 | 134900 | 3736233290 | 19620 | 19610 | 19620 | 19610 | 27 |
| 329 | 20230918 | 134800 | 3735703640 | 19610 | 19600 | 19610 | 19600 | 125 |
| 330 | 20230918 | 134700 | 3733253110 | 19600 | 19600 | 19600 | 19600 | 10 |
| 331 | 20230918 | 134600 | 3733057110 | 19600 | 19600 | 19600 | 19590 | 14 |
| 332 | 20230918 | 134500 | 3732782790 | 19590 | 19660 | 19660 | 19590 | 130 |
| 333 | 20230918 | 134400 | 3730235170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 334 | 20230918 | 134300 | 3730235170 | 19560 | 19590 | 19600 | 19550 | 1236 |
| 335 | 20230918 | 134200 | 3706027200 | 19590 | 19650 | 19650 | 19550 | 8817 |
| 336 | 20230918 | 134100 | 3533202370 | 19650 | 19650 | 19650 | 19650 | 79 |
| 337 | 20230918 | 134000 | 3531650020 | 19650 | 19660 | 19660 | 19650 | 403 |
| 338 | 20230918 | 133900 | 3523730760 | 19650 | 19680 | 19680 | 19650 | 1282 |
| 339 | 20230918 | 133800 | 3498528260 | 19680 | 19690 | 19690 | 19680 | 655 |
| 340 | 20230918 | 133700 | 3485637780 | 19690 | 19690 | 19690 | 19680 | 420 |
| 341 | 20230918 | 133600 | 3477370050 | 19690 | 19700 | 19700 | 19680 | 83 |
| 342 | 20230918 | 133500 | 3475735700 | 19700 | 19700 | 19700 | 19700 | 11 |
| 343 | 20230918 | 133400 | 3475519000 | 19690 | 19700 | 19700 | 19690 | 59 |
| 344 | 20230918 | 133300 | 3474356780 | 19710 | 19700 | 19720 | 19690 | 2625 |
| 345 | 20230918 | 133200 | 3422647770 | 19710 | 19710 | 19710 | 19710 | 512 |
| 346 | 20230918 | 133100 | 3412556250 | 19710 | 19710 | 19710 | 19710 | 1012 |
| 347 | 20230918 | 133000 | 3392609730 | 19710 | 19720 | 19720 | 19710 | 199 |
| 348 | 20230918 | 132900 | 3388686790 | 19710 | 19710 | 19710 | 19710 | 39 |
| 349 | 20230918 | 132800 | 3387918100 | 19710 | 19740 | 19740 | 19710 | 2459 |
| 350 | 20230918 | 132700 | 3339422100 | 19740 | 19750 | 19750 | 19740 | 212 |
| 351 | 20230918 | 132600 | 3335235250 | 19750 | 19750 | 19750 | 19750 | 104 |
| 352 | 20230918 | 132500 | 3333181250 | 19750 | 19760 | 19760 | 19750 | 213 |
| 353 | 20230918 | 132400 | 3328972380 | 19760 | 19760 | 19770 | 19760 | 153 |
| 354 | 20230918 | 132300 | 3325948660 | 19760 | 19760 | 19760 | 19760 | 77 |
| 355 | 20230918 | 132200 | 3324427140 | 19780 | 19770 | 19780 | 19760 | 122 |
| 356 | 20230918 | 132100 | 3322015620 | 19770 | 19770 | 19780 | 19770 | 367 |
| 357 | 20230918 | 132000 | 3314757360 | 19770 | 19780 | 19780 | 19770 | 84 |
| 358 | 20230918 | 131900 | 3313096430 | 19770 | 19760 | 19770 | 19760 | 103 |
| 359 | 20230918 | 131800 | 3311060160 | 19750 | 19760 | 19760 | 19750 | 90 |
| 360 | 20230918 | 131700 | 3309282560 | 19750 | 19760 | 19770 | 19750 | 81 |
| 361 | 20230918 | 131600 | 3307682540 | 19760 | 19760 | 19760 | 19760 | 5 |
| 362 | 20230918 | 131500 | 3307583740 | 19760 | 19750 | 19760 | 19750 | 84 |
| 363 | 20230918 | 131400 | 3305924640 | 19770 | 19750 | 19770 | 19750 | 78 |
| 364 | 20230918 | 131300 | 3304383820 | 19770 | 19750 | 19770 | 19750 | 703 |
| 365 | 20230918 | 131200 | 3290499550 | 19750 | 19780 | 19780 | 19750 | 184 |
| 366 | 20230918 | 131100 | 3286863190 | 19770 | 19760 | 19770 | 19750 | 181 |
| 367 | 20230918 | 131000 | 3283285600 | 19760 | 19760 | 19760 | 19750 | 70 |
| 368 | 20230918 | 130900 | 3281902440 | 19750 | 19750 | 19750 | 19750 | 100 |
| 369 | 20230918 | 130800 | 3279927440 | 19750 | 19750 | 19770 | 19740 | 120 |
| 370 | 20230918 | 130700 | 3277556040 | 19750 | 19740 | 19750 | 19740 | 55 |
| 371 | 20230918 | 130600 | 3276470320 | 19740 | 19750 | 19750 | 19740 | 70 |
| 372 | 20230918 | 130500 | 3275087890 | 19770 | 19750 | 19770 | 19750 | 9 |
| 373 | 20230918 | 130400 | 3274910100 | 19750 | 19740 | 19750 | 19740 | 62 |
| 374 | 20230918 | 130300 | 3273685670 | 19750 | 19780 | 19780 | 19740 | 480 |
| 375 | 20230918 | 130200 | 3264206020 | 19780 | 19770 | 19780 | 19760 | 61 |
| 376 | 20230918 | 130100 | 3262999980 | 19760 | 19750 | 19760 | 19750 | 77 |
| 377 | 20230918 | 130000 | 3261479090 | 19750 | 19740 | 19760 | 19740 | 116 |
| 378 | 20230918 | 125900 | 3259188430 | 19740 | 19740 | 19740 | 19730 | 11 |
| 379 | 20230918 | 125800 | 3258971300 | 19730 | 19720 | 19730 | 19720 | 295 |
| 380 | 20230918 | 125700 | 3253151830 | 19730 | 19730 | 19760 | 19730 | 351 |
| 381 | 20230918 | 125600 | 3246225570 | 19730 | 19730 | 19730 | 19730 | 58 |
| 382 | 20230918 | 125500 | 3245081230 | 19730 | 19730 | 19730 | 19720 | 126 |
| 383 | 20230918 | 125400 | 3242595860 | 19740 | 19740 | 19740 | 19740 | 1852 |
| 384 | 20230918 | 125300 | 3206037380 | 19720 | 19730 | 19740 | 19720 | 102 |
| 385 | 20230918 | 125200 | 3204024650 | 19740 | 19770 | 19770 | 19730 | 841 |
| 386 | 20230918 | 125100 | 3187411420 | 19770 | 19800 | 19800 | 19770 | 140 |
| 387 | 20230918 | 125000 | 3184642450 | 19770 | 19780 | 19800 | 19770 | 920 |
| 388 | 20230918 | 124900 | 3166447830 | 19780 | 19790 | 19790 | 19780 | 206 |
| 389 | 20230918 | 124800 | 3162371180 | 19790 | 19820 | 19820 | 19790 | 3044 |
| 390 | 20230918 | 124700 | 3102091160 | 19820 | 19820 | 19820 | 19810 | 950 |
| 391 | 20230918 | 124600 | 3083262980 | 19820 | 19810 | 19820 | 19810 | 354 |
| 392 | 20230918 | 124500 | 3076250230 | 19820 | 19820 | 19820 | 19810 | 337 |
| 393 | 20230918 | 124400 | 3069571430 | 19820 | 19840 | 19840 | 19810 | 18 |
| 394 | 20230918 | 124300 | 3069214730 | 19810 | 19830 | 19840 | 19810 | 1767 |
| 395 | 20230918 | 124200 | 3034182490 | 19840 | 19840 | 19840 | 19840 | 12 |
| 396 | 20230918 | 124100 | 3033944410 | 19840 | 19840 | 19840 | 19840 | 44 |
| 397 | 20230918 | 124000 | 3033071450 | 19840 | 19870 | 19870 | 19830 | 247 |
| 398 | 20230918 | 123900 | 3028171020 | 19840 | 19840 | 19870 | 19840 | 806 |
| 399 | 20230918 | 123800 | 3012175390 | 19860 | 19850 | 19860 | 19840 | 18 |
| 400 | 20230918 | 123700 | 3011818060 | 19850 | 19850 | 19850 | 19840 | 71 |
| 401 | 20230918 | 123600 | 3010408780 | 19870 | 19870 | 19870 | 19840 | 379 |
| 402 | 20230918 | 123500 | 3002888340 | 19870 | 19870 | 19870 | 19870 | 0 |
| 403 | 20230918 | 123400 | 3002888340 | 19870 | 19850 | 19870 | 19840 | 1657 |
| 404 | 20230918 | 123300 | 2969997410 | 19850 | 19860 | 19860 | 19850 | 109 |
| 405 | 20230918 | 123200 | 2967832910 | 19860 | 19860 | 19860 | 19860 | 0 |
| 406 | 20230918 | 123100 | 2967832910 | 19860 | 19870 | 19870 | 19850 | 4123 |
| 407 | 20230918 | 123000 | 2885937720 | 19870 | 19890 | 19890 | 19870 | 974 |
| 408 | 20230918 | 122900 | 2866576260 | 19900 | 19900 | 19900 | 19900 | 86 |
| 409 | 20230918 | 122800 | 2864864860 | 19900 | 19900 | 19900 | 19890 | 88 |
| 410 | 20230918 | 122700 | 2863114390 | 19900 | 19900 | 19900 | 19900 | 7 |
| 411 | 20230918 | 122600 | 2862975090 | 19900 | 19900 | 19900 | 19900 | 60 |
| 412 | 20230918 | 122500 | 2861781090 | 19900 | 19890 | 19900 | 19880 | 121 |
| 413 | 20230918 | 122400 | 2859374170 | 19900 | 19900 | 19900 | 19900 | 55 |
| 414 | 20230918 | 122300 | 2858279670 | 19900 | 19900 | 19900 | 19900 | 93 |
| 415 | 20230918 | 122200 | 2856428970 | 19900 | 19900 | 19900 | 19900 | 88 |
| 416 | 20230918 | 122100 | 2854677770 | 19910 | 19900 | 19910 | 19900 | 19 |
| 417 | 20230918 | 122000 | 2854299570 | 19900 | 19900 | 19900 | 19900 | 53 |
| 418 | 20230918 | 121900 | 2853244870 | 19900 | 19920 | 19920 | 19900 | 123 |
| 419 | 20230918 | 121800 | 2850796150 | 19920 | 19920 | 19920 | 19900 | 10 |
| 420 | 20230918 | 121700 | 2850597110 | 19900 | 19910 | 19920 | 19900 | 55 |
| 421 | 20230918 | 121600 | 2849502580 | 19900 | 19890 | 19910 | 19890 | 98 |
| 422 | 20230918 | 121500 | 2847553000 | 19890 | 19910 | 19920 | 19890 | 383 |
| 423 | 20230918 | 121400 | 2839926970 | 19910 | 19900 | 19910 | 19900 | 88 |
| 424 | 20230918 | 121300 | 2838175420 | 19890 | 19890 | 19900 | 19890 | 169 |
| 425 | 20230918 | 121200 | 2834814000 | 19890 | 19890 | 19890 | 19890 | 59 |
| 426 | 20230918 | 121100 | 2833640490 | 19890 | 19890 | 19890 | 19890 | 98 |
| 427 | 20230918 | 121000 | 2831691270 | 19890 | 19890 | 19900 | 19890 | 105 |
| 428 | 20230918 | 120900 | 2829602680 | 19890 | 19890 | 19890 | 19890 | 7 |
| 429 | 20230918 | 120800 | 2829463450 | 19910 | 19890 | 19910 | 19890 | 36 |
| 430 | 20230918 | 120700 | 2828747110 | 19890 | 19900 | 19900 | 19890 | 163 |
| 431 | 20230918 | 120600 | 2825503940 | 19900 | 19890 | 19900 | 19890 | 66 |
| 432 | 20230918 | 120500 | 2824191010 | 19890 | 19890 | 19890 | 19890 | 28 |
| 433 | 20230918 | 120400 | 2823634090 | 19900 | 19920 | 19920 | 19900 | 2025 |
| 434 | 20230918 | 120300 | 2783321960 | 19920 | 19920 | 19920 | 19920 | 8 |
| 435 | 20230918 | 120200 | 2783162600 | 19920 | 19910 | 19920 | 19910 | 55 |
| 436 | 20230918 | 120100 | 2782067090 | 19920 | 19920 | 19920 | 19920 | 87 |
| 437 | 20230918 | 120000 | 2780334050 | 19930 | 19930 | 19930 | 19930 | 6 |
| 438 | 20230918 | 115900 | 2780214470 | 19940 | 19920 | 19940 | 19920 | 409 |
| 439 | 20230918 | 115800 | 2772067170 | 19920 | 19930 | 19930 | 19920 | 369 |
| 440 | 20230918 | 115700 | 2764714180 | 19930 | 19950 | 19950 | 19930 | 33 |
| 441 | 20230918 | 115600 | 2764055950 | 19950 | 19920 | 19950 | 19920 | 21 |
| 442 | 20230918 | 115500 | 2763637200 | 19940 | 19960 | 19960 | 19930 | 174 |
| 443 | 20230918 | 115400 | 2760168950 | 19960 | 19980 | 19980 | 19960 | 8 |
| 444 | 20230918 | 115300 | 2760009250 | 19980 | 19930 | 19980 | 19920 | 73 |
| 445 | 20230918 | 115200 | 2758551840 | 19920 | 19920 | 19920 | 19920 | 134 |
| 446 | 20230918 | 115100 | 2755882560 | 19930 | 19920 | 19930 | 19920 | 56 |
| 447 | 20230918 | 115000 | 2754766540 | 19920 | 19940 | 19940 | 19920 | 156 |
| 448 | 20230918 | 114900 | 2751657300 | 19950 | 19940 | 19950 | 19940 | 81 |
| 449 | 20230918 | 114800 | 2750042150 | 19940 | 19950 | 19950 | 19940 | 180 |
| 450 | 20230918 | 114700 | 2746452270 | 19950 | 19950 | 19950 | 19950 | 9 |
| 451 | 20230918 | 114600 | 2746272720 | 19940 | 19940 | 19940 | 19940 | 80 |
| 452 | 20230918 | 114500 | 2744677520 | 19940 | 19940 | 19940 | 19940 | 196 |
| 453 | 20230918 | 114400 | 2740769280 | 19940 | 19950 | 19950 | 19940 | 8 |
| 454 | 20230918 | 114300 | 2740609750 | 19950 | 19960 | 19960 | 19950 | 70 |
| 455 | 20230918 | 114200 | 2739213040 | 19940 | 19960 | 19960 | 19940 | 78 |
| 456 | 20230918 | 114100 | 2737657380 | 19940 | 19940 | 19940 | 19940 | 6 |
| 457 | 20230918 | 114000 | 2737537740 | 19960 | 19960 | 19960 | 19960 | 71 |
| 458 | 20230918 | 113900 | 2736120580 | 19960 | 19960 | 19960 | 19960 | 53 |
| 459 | 20230918 | 113800 | 2735062700 | 19960 | 19950 | 19980 | 19950 | 429 |
| 460 | 20230918 | 113700 | 2726494470 | 19950 | 19950 | 19960 | 19950 | 91 |
| 461 | 20230918 | 113600 | 2724678890 | 19960 | 19960 | 19960 | 19960 | 86 |
| 462 | 20230918 | 113500 | 2722962330 | 19960 | 19970 | 19970 | 19960 | 7 |
| 463 | 20230918 | 113400 | 2722822600 | 19960 | 19960 | 19970 | 19960 | 88 |
| 464 | 20230918 | 113300 | 2721066110 | 19960 | 19920 | 19960 | 19920 | 112 |
| 465 | 20230918 | 113200 | 2718832710 | 19960 | 19920 | 19960 | 19920 | 261 |
| 466 | 20230918 | 113100 | 2713633440 | 19950 | 19920 | 19950 | 19920 | 37 |
| 467 | 20230918 | 113000 | 2712895980 | 19920 | 19920 | 19920 | 19920 | 3 |
| 468 | 20230918 | 112900 | 2712836220 | 19920 | 19920 | 19960 | 19910 | 329 |
| 469 | 20230918 | 112800 | 2706282240 | 19930 | 19920 | 19930 | 19920 | 22 |
| 470 | 20230918 | 112700 | 2705843850 | 19910 | 19920 | 19920 | 19910 | 165 |
| 471 | 20230918 | 112600 | 2702558600 | 19910 | 19900 | 19940 | 19900 | 140 |
| 472 | 20230918 | 112500 | 2699771430 | 19900 | 19890 | 19900 | 19890 | 7 |
| 473 | 20230918 | 112400 | 2699632190 | 19890 | 19890 | 19890 | 19890 | 10 |
| 474 | 20230918 | 112300 | 2699433290 | 19890 | 19890 | 19900 | 19880 | 208 |
| 475 | 20230918 | 112200 | 2695296140 | 19890 | 19890 | 19890 | 19890 | 577 |
| 476 | 20230918 | 112100 | 2683819610 | 19900 | 19940 | 19950 | 19900 | 2051 |
| 477 | 20230918 | 112000 | 2643003730 | 19940 | 19950 | 19950 | 19900 | 170 |
| 478 | 20230918 | 111900 | 2639617690 | 19910 | 19910 | 19910 | 19900 | 656 |
| 479 | 20230918 | 111800 | 2626560360 | 19910 | 19910 | 19950 | 19910 | 141 |
| 480 | 20230918 | 111700 | 2623753010 | 19910 | 19910 | 19910 | 19910 | 136 |
| 481 | 20230918 | 111600 | 2621045250 | 19930 | 19930 | 19930 | 19910 | 507 |
| 482 | 20230918 | 111500 | 2610942740 | 19910 | 19930 | 19950 | 19910 | 615 |
| 483 | 20230918 | 111400 | 2598697040 | 19920 | 19930 | 19940 | 19920 | 179 |
| 484 | 20230918 | 111300 | 2595130780 | 19930 | 19930 | 19930 | 19920 | 33 |
| 485 | 20230918 | 111200 | 2594473110 | 19910 | 19920 | 19920 | 19910 | 115 |
| 486 | 20230918 | 111100 | 2592183380 | 19920 | 19910 | 19920 | 19910 | 133 |
| 487 | 20230918 | 111000 | 2589535200 | 19930 | 19920 | 19930 | 19910 | 62 |
| 488 | 20230918 | 110900 | 2588300470 | 19920 | 19920 | 19930 | 19910 | 614 |
| 489 | 20230918 | 110800 | 2576074580 | 19920 | 19920 | 19930 | 19920 | 601 |
| 490 | 20230918 | 110700 | 2564102520 | 19920 | 19930 | 19930 | 19920 | 110 |
| 491 | 20230918 | 110600 | 2561911220 | 19920 | 19930 | 19940 | 19920 | 867 |
| 492 | 20230918 | 110500 | 2544637010 | 19940 | 19940 | 19940 | 19940 | 64 |
| 493 | 20230918 | 110400 | 2543360850 | 19940 | 19940 | 19940 | 19940 | 75 |
| 494 | 20230918 | 110300 | 2541865350 | 19940 | 19930 | 19940 | 19930 | 8 |
| 495 | 20230918 | 110200 | 2541705900 | 19930 | 19930 | 19940 | 19920 | 221 |
| 496 | 20230918 | 110100 | 2537301610 | 19920 | 19910 | 19950 | 19910 | 88 |
| 497 | 20230918 | 110000 | 2535548270 | 19910 | 19920 | 19920 | 19910 | 15 |
| 498 | 20230918 | 105900 | 2535249540 | 19920 | 19940 | 19940 | 19920 | 1470 |
| 499 | 20230918 | 105800 | 2505966860 | 19920 | 19950 | 19950 | 19920 | 767 |
| 500 | 20230918 | 105700 | 2490683340 | 19940 | 19950 | 19950 | 19940 | 138 |
| 501 | 20230918 | 105600 | 2487931310 | 19950 | 19950 | 19970 | 19950 | 274 |
| 502 | 20230918 | 105500 | 2482464390 | 19950 | 19970 | 19970 | 19950 | 85 |
| 503 | 20230918 | 105400 | 2480768080 | 19970 | 19970 | 19970 | 19970 | 8 |
| 504 | 20230918 | 105300 | 2480608320 | 19970 | 19970 | 19970 | 19960 | 64 |
| 505 | 20230918 | 105200 | 2479330740 | 19960 | 19950 | 20000 | 19950 | 326 |
| 506 | 20230918 | 105100 | 2472814230 | 19950 | 19970 | 19990 | 19940 | 62 |
| 507 | 20230918 | 105000 | 2471576190 | 19970 | 19990 | 19990 | 19970 | 40 |
| 508 | 20230918 | 104900 | 2470776990 | 19960 | 19990 | 19990 | 19960 | 18 |
| 509 | 20230918 | 104800 | 2470417380 | 19950 | 19960 | 19990 | 19950 | 118 |
| 510 | 20230918 | 104700 | 2468061290 | 19990 | 19920 | 20000 | 19920 | 69 |
| 511 | 20230918 | 104600 | 2466686590 | 19920 | 20000 | 20000 | 19920 | 1616 |
| 512 | 20230918 | 104500 | 2434446130 | 19980 | 20000 | 20000 | 19970 | 108 |
| 513 | 20230918 | 104400 | 2432287390 | 20000 | 19970 | 20000 | 19970 | 92 |
| 514 | 20230918 | 104300 | 2430449890 | 19990 | 19960 | 19990 | 19960 | 147 |
| 515 | 20230918 | 104200 | 2427512720 | 19990 | 19970 | 19990 | 19960 | 353 |
| 516 | 20230918 | 104100 | 2420463890 | 19960 | 19950 | 19960 | 19950 | 90 |
| 517 | 20230918 | 104000 | 2418667570 | 19960 | 19960 | 19960 | 19950 | 552 |
| 518 | 20230918 | 103900 | 2407654660 | 19960 | 19970 | 19970 | 19960 | 77 |
| 519 | 20230918 | 103800 | 2406117730 | 19970 | 19960 | 19970 | 19960 | 114 |
| 520 | 20230918 | 103700 | 2403841230 | 19960 | 19970 | 19970 | 19940 | 180 |
| 521 | 20230918 | 103600 | 2400250260 | 19970 | 19980 | 19980 | 19930 | 345 |
| 522 | 20230918 | 103500 | 2393369000 | 19980 | 20000 | 20000 | 19950 | 187 |
| 523 | 20230918 | 103400 | 2389636820 | 20000 | 20100 | 20100 | 19990 | 49 |
| 524 | 20230918 | 103300 | 2388656530 | 19980 | 19960 | 20100 | 19950 | 118 |
| 525 | 20230918 | 103200 | 2386294820 | 19970 | 19970 | 19970 | 19970 | 96 |
| 526 | 20230918 | 103100 | 2384377700 | 20100 | 19970 | 20100 | 19970 | 28 |
| 527 | 20230918 | 103000 | 2383817800 | 19950 | 19950 | 19950 | 19940 | 58 |
| 528 | 20230918 | 102900 | 2382660820 | 19950 | 19950 | 19950 | 19950 | 89 |
| 529 | 20230918 | 102800 | 2380885270 | 19950 | 19940 | 19950 | 19930 | 401 |
| 530 | 20230918 | 102700 | 2372890960 | 19940 | 19970 | 19970 | 19940 | 154 |
| 531 | 20230918 | 102600 | 2369817290 | 19970 | 20050 | 20100 | 19970 | 625 |
| 532 | 20230918 | 102500 | 2357296640 | 20050 | 19980 | 20050 | 19940 | 1423 |
| 533 | 20230918 | 102400 | 2328865930 | 19980 | 20050 | 20050 | 19980 | 369 |
| 534 | 20230918 | 102300 | 2321489020 | 20050 | 20050 | 20050 | 20000 | 318 |
| 535 | 20230918 | 102200 | 2315128470 | 20050 | 20000 | 20050 | 20000 | 126 |
| 536 | 20230918 | 102100 | 2312602420 | 20050 | 20100 | 20100 | 20050 | 89 |
| 537 | 20230918 | 102000 | 2310817420 | 20100 | 20000 | 20100 | 20000 | 556 |
| 538 | 20230918 | 101900 | 2299665820 | 20000 | 20000 | 20000 | 20000 | 0 |
| 539 | 20230918 | 101800 | 2299665820 | 20000 | 20100 | 20100 | 20000 | 496 |
| 540 | 20230918 | 101700 | 2289742320 | 20000 | 20100 | 20150 | 20000 | 727 |
| 541 | 20230918 | 101600 | 2275156970 | 20100 | 20050 | 20100 | 20050 | 45 |
| 542 | 20230918 | 101500 | 2274254670 | 20100 | 20100 | 20100 | 20050 | 104 |
| 543 | 20230918 | 101400 | 2272169270 | 20050 | 20000 | 20100 | 20000 | 153 |
| 544 | 20230918 | 101300 | 2269108270 | 20100 | 20000 | 20100 | 20000 | 169 |
| 545 | 20230918 | 101200 | 2265717170 | 20050 | 20100 | 20100 | 20050 | 787 |
| 546 | 20230918 | 101100 | 2249937770 | 20050 | 20050 | 20100 | 20050 | 178 |
| 547 | 20230918 | 101000 | 2246368820 | 20200 | 20050 | 20200 | 20050 | 608 |
| 548 | 20230918 | 100900 | 2234138520 | 20000 | 20050 | 20050 | 20000 | 88 |
| 549 | 20230918 | 100800 | 2232374170 | 20000 | 20050 | 20050 | 20000 | 412 |
| 550 | 20230918 | 100700 | 2224116120 | 20000 | 19990 | 20050 | 19990 | 297 |
| 551 | 20230918 | 100600 | 2218176370 | 20000 | 19960 | 20000 | 19950 | 1093 |
| 552 | 20230918 | 100500 | 2196335960 | 19950 | 19900 | 19950 | 19900 | 924 |
| 553 | 20230918 | 100400 | 2177914460 | 19900 | 19870 | 19910 | 19870 | 1516 |
| 554 | 20230918 | 100300 | 2147744760 | 19870 | 19860 | 19880 | 19850 | 401 |
| 555 | 20230918 | 100200 | 2139779480 | 19860 | 19850 | 19890 | 19850 | 271 |
| 556 | 20230918 | 100100 | 2134397030 | 19860 | 19840 | 19860 | 19840 | 160 |
| 557 | 20230918 | 100000 | 2131220040 | 19840 | 19840 | 19850 | 19840 | 398 |
| 558 | 20230918 | 095900 | 2123322260 | 19840 | 19890 | 19890 | 19840 | 2952 |
| 559 | 20230918 | 095800 | 2064686630 | 19890 | 19880 | 19890 | 19870 | 131 |
| 560 | 20230918 | 095700 | 2062082460 | 19880 | 19870 | 19880 | 19870 | 82 |
| 561 | 20230918 | 095600 | 2060452600 | 19870 | 19880 | 19890 | 19870 | 501 |
| 562 | 20230918 | 095500 | 2050492890 | 19880 | 19900 | 19900 | 19870 | 698 |
| 563 | 20230918 | 095400 | 2036613660 | 19900 | 19880 | 19900 | 19880 | 120 |
| 564 | 20230918 | 095300 | 2034227060 | 19880 | 19870 | 19880 | 19870 | 21 |
| 565 | 20230918 | 095200 | 2033809680 | 19870 | 19870 | 19870 | 19870 | 410 |
| 566 | 20230918 | 095100 | 2025662980 | 19870 | 19820 | 19880 | 19800 | 1394 |
| 567 | 20230918 | 095000 | 1997997820 | 19800 | 19730 | 19830 | 19730 | 2549 |
| 568 | 20230918 | 094900 | 1947570290 | 19730 | 19700 | 19730 | 19680 | 610 |
| 569 | 20230918 | 094800 | 1935553410 | 19670 | 19670 | 19700 | 19670 | 991 |
| 570 | 20230918 | 094700 | 1916054590 | 19690 | 19690 | 19700 | 19690 | 428 |
| 571 | 20230918 | 094600 | 1907627260 | 19700 | 19700 | 19700 | 19630 | 65 |
| 572 | 20230918 | 094500 | 1906347250 | 19700 | 19630 | 19700 | 19620 | 1062 |
| 573 | 20230918 | 094400 | 1885503110 | 19630 | 19700 | 19700 | 19620 | 1815 |
| 574 | 20230918 | 094300 | 1849824290 | 19700 | 19620 | 19700 | 19610 | 1824 |
| 575 | 20230918 | 094200 | 1814041470 | 19620 | 19750 | 19760 | 19620 | 10451 |
| 576 | 20230918 | 094100 | 1608304040 | 19750 | 19750 | 19760 | 19720 | 831 |
| 577 | 20230918 | 094000 | 1591897970 | 19770 | 19780 | 19780 | 19760 | 220 |
| 578 | 20230918 | 093900 | 1587548640 | 19780 | 19780 | 19790 | 19780 | 299 |
| 579 | 20230918 | 093800 | 1581634390 | 19790 | 19780 | 19800 | 19780 | 350 |
| 580 | 20230918 | 093700 | 1574706960 | 19790 | 19790 | 19790 | 19740 | 152 |
| 581 | 20230918 | 093600 | 1571700360 | 19720 | 19710 | 19730 | 19700 | 1163 |
| 582 | 20230918 | 093500 | 1548770930 | 19700 | 19800 | 19800 | 19700 | 7611 |
| 583 | 20230918 | 093400 | 1398615440 | 19800 | 19810 | 19810 | 19760 | 2684 |
| 584 | 20230918 | 093300 | 1345510960 | 19800 | 19840 | 19840 | 19800 | 2016 |
| 585 | 20230918 | 093200 | 1305573310 | 19810 | 19810 | 19840 | 19800 | 5838 |
| 586 | 20230918 | 093100 | 1189955330 | 19810 | 19810 | 19840 | 19810 | 513 |
| 587 | 20230918 | 093000 | 1179791330 | 19800 | 19870 | 19870 | 19800 | 4894 |
| 588 | 20230918 | 092900 | 1082831700 | 19850 | 19870 | 19870 | 19850 | 1219 |
| 589 | 20230918 | 092800 | 1058620370 | 19870 | 19860 | 19880 | 19850 | 365 |
| 590 | 20230918 | 092700 | 1051370800 | 19860 | 19870 | 19880 | 19850 | 712 |
| 591 | 20230918 | 092600 | 1037224020 | 19850 | 19860 | 19870 | 19830 | 803 |
| 592 | 20230918 | 092500 | 1021284770 | 19850 | 19940 | 19940 | 19850 | 2255 |
| 593 | 20230918 | 092400 | 976422260 | 19920 | 19920 | 19920 | 19920 | 225 |
| 594 | 20230918 | 092300 | 971940260 | 19920 | 19920 | 19950 | 19910 | 945 |
| 595 | 20230918 | 092200 | 953124630 | 19910 | 19990 | 19990 | 19910 | 3039 |
| 596 | 20230918 | 092100 | 892563290 | 19980 | 19990 | 20000 | 19980 | 559 |
| 597 | 20230918 | 092000 | 881386180 | 19990 | 19920 | 19990 | 19910 | 796 |
| 598 | 20230918 | 091900 | 865507160 | 19900 | 19900 | 19910 | 19810 | 1120 |
| 599 | 20230918 | 091800 | 843255340 | 19900 | 20050 | 20050 | 19880 | 5044 |
| 600 | 20230918 | 091700 | 742670620 | 20050 | 20000 | 20050 | 19980 | 1300 |
| 601 | 20230918 | 091600 | 716669900 | 20000 | 20000 | 20000 | 19990 | 504 |
| 602 | 20230918 | 091500 | 706591340 | 20000 | 20000 | 20000 | 20000 | 442 |
| 603 | 20230918 | 091400 | 697751340 | 19990 | 20000 | 20150 | 19970 | 5135 |
| 604 | 20230918 | 091300 | 594757710 | 19990 | 20000 | 20000 | 19950 | 1699 |
| 605 | 20230918 | 091200 | 560807850 | 19980 | 20050 | 20150 | 19980 | 5686 |
| 606 | 20230918 | 091100 | 447020450 | 20050 | 20150 | 20150 | 20050 | 1932 |
| 607 | 20230918 | 091000 | 408218800 | 20150 | 20250 | 20300 | 20150 | 2475 |
| 608 | 20230918 | 090900 | 358269700 | 20300 | 20400 | 20400 | 20250 | 1764 |
| 609 | 20230918 | 090800 | 322501900 | 20400 | 20350 | 20400 | 20300 | 1312 |
| 610 | 20230918 | 090700 | 295818000 | 20400 | 20400 | 20400 | 20400 | 2075 |
| 611 | 20230918 | 090600 | 253488000 | 20400 | 20300 | 20400 | 20300 | 4292 |
| 612 | 20230918 | 090500 | 166162600 | 20300 | 20400 | 20400 | 20250 | 1302 |
| 613 | 20230918 | 090400 | 139691950 | 20350 | 20250 | 20550 | 20250 | 1810 |
| 614 | 20230918 | 090300 | 102843050 | 20400 | 20300 | 20400 | 20250 | 1771 |
| 615 | 20230918 | 090200 | 66876200 | 20300 | 20250 | 20300 | 20250 | 615 |
| 616 | 20230918 | 090100 | 54410300 | 20250 | 20350 | 20350 | 20250 | 1034 |
| 617 | 20230918 | 090000 | 33436800 | 20350 | 20500 | 20600 | 20350 | 1612 |