33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 3 | 20230919 | 191500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 4 | 20230919 | 191400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 5 | 20230919 | 191300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 6 | 20230919 | 191200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 7 | 20230919 | 191100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 8 | 20230919 | 191000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 9 | 20230919 | 190900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 10 | 20230919 | 190800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 11 | 20230919 | 190700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 12 | 20230919 | 190600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 13 | 20230919 | 190500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 14 | 20230919 | 190400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 15 | 20230919 | 190300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 16 | 20230919 | 190200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 17 | 20230919 | 190100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 18 | 20230919 | 190000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 19 | 20230919 | 185900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 20 | 20230919 | 185800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 21 | 20230919 | 185700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 22 | 20230919 | 185600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 23 | 20230919 | 185500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 24 | 20230919 | 185400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 25 | 20230919 | 185300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 26 | 20230919 | 185200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 27 | 20230919 | 185100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 28 | 20230919 | 185000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 29 | 20230919 | 184900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 30 | 20230919 | 184800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 31 | 20230919 | 184700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 32 | 20230919 | 184600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 33 | 20230919 | 184500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 34 | 20230919 | 184400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 35 | 20230919 | 184300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 36 | 20230919 | 184200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 37 | 20230919 | 184100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 38 | 20230919 | 184000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 39 | 20230919 | 183900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 40 | 20230919 | 183800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 41 | 20230919 | 183700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 42 | 20230919 | 183600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 43 | 20230919 | 183500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 44 | 20230919 | 183400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 45 | 20230919 | 183300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 46 | 20230919 | 183200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 47 | 20230919 | 183100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 48 | 20230919 | 183000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 49 | 20230919 | 182900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 50 | 20230919 | 182800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 51 | 20230919 | 182700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 52 | 20230919 | 182600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 53 | 20230919 | 182500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 54 | 20230919 | 182400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 55 | 20230919 | 182300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 56 | 20230919 | 182200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 57 | 20230919 | 182100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 58 | 20230919 | 182000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 59 | 20230919 | 181900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 60 | 20230919 | 181800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 61 | 20230919 | 181700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 62 | 20230919 | 181600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 63 | 20230919 | 181500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 64 | 20230919 | 181400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 65 | 20230919 | 181300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 66 | 20230919 | 181200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 67 | 20230919 | 181100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 68 | 20230919 | 181000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 69 | 20230919 | 180900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 70 | 20230919 | 180800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 71 | 20230919 | 180700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 72 | 20230919 | 180600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 73 | 20230919 | 180500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 74 | 20230919 | 180400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 75 | 20230919 | 180300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 76 | 20230919 | 180200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 77 | 20230919 | 180100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 78 | 20230919 | 180000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 79 | 20230919 | 175900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 80 | 20230919 | 175800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 81 | 20230919 | 175700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 82 | 20230919 | 175600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 83 | 20230919 | 175500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 84 | 20230919 | 175400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 85 | 20230919 | 175300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 86 | 20230919 | 175200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 87 | 20230919 | 175100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 88 | 20230919 | 175000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 89 | 20230919 | 174900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 90 | 20230919 | 174800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 91 | 20230919 | 174700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 92 | 20230919 | 174600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 93 | 20230919 | 174500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 94 | 20230919 | 174400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 95 | 20230919 | 174300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 96 | 20230919 | 174200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 97 | 20230919 | 174100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 98 | 20230919 | 174000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 99 | 20230919 | 173900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 100 | 20230919 | 173800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 101 | 20230919 | 173700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 102 | 20230919 | 173600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 103 | 20230919 | 173500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 104 | 20230919 | 173400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 105 | 20230919 | 173300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 106 | 20230919 | 173200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 107 | 20230919 | 173100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 108 | 20230919 | 173000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 109 | 20230919 | 172900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 110 | 20230919 | 172800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 111 | 20230919 | 172700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 112 | 20230919 | 172600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 113 | 20230919 | 172500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 114 | 20230919 | 172400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 115 | 20230919 | 172300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 116 | 20230919 | 172200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 117 | 20230919 | 172100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 118 | 20230919 | 172000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 119 | 20230919 | 171900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 120 | 20230919 | 171800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 121 | 20230919 | 171700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 122 | 20230919 | 171600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 123 | 20230919 | 171500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 124 | 20230919 | 171400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 125 | 20230919 | 171300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 126 | 20230919 | 171200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 127 | 20230919 | 171100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 128 | 20230919 | 171000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 129 | 20230919 | 170900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 130 | 20230919 | 170800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 131 | 20230919 | 170700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 132 | 20230919 | 170600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 133 | 20230919 | 170500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 134 | 20230919 | 170400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 135 | 20230919 | 170300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 136 | 20230919 | 170200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 137 | 20230919 | 170100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 138 | 20230919 | 170000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 139 | 20230919 | 165900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 140 | 20230919 | 165800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 141 | 20230919 | 165700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 142 | 20230919 | 165600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 143 | 20230919 | 165500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 144 | 20230919 | 165400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 145 | 20230919 | 165300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 146 | 20230919 | 165200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 147 | 20230919 | 165100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 148 | 20230919 | 165000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 149 | 20230919 | 164900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 150 | 20230919 | 164800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 151 | 20230919 | 164700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 152 | 20230919 | 164600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 153 | 20230919 | 164500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 154 | 20230919 | 164400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 155 | 20230919 | 164300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 156 | 20230919 | 164200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 157 | 20230919 | 164100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 158 | 20230919 | 164000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 159 | 20230919 | 163900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 160 | 20230919 | 163800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 161 | 20230919 | 163700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 162 | 20230919 | 163600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 163 | 20230919 | 163500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 164 | 20230919 | 163400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 165 | 20230919 | 163300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 166 | 20230919 | 163200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 167 | 20230919 | 163100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 168 | 20230919 | 163000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 169 | 20230919 | 162900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 170 | 20230919 | 162800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 171 | 20230919 | 162700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 172 | 20230919 | 162600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 173 | 20230919 | 162500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 174 | 20230919 | 162400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 175 | 20230919 | 162300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 176 | 20230919 | 162200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 177 | 20230919 | 162100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 178 | 20230919 | 162000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 179 | 20230919 | 161900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 180 | 20230919 | 161800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 181 | 20230919 | 161700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 182 | 20230919 | 161600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 183 | 20230919 | 161500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 184 | 20230919 | 161400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 185 | 20230919 | 161300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 186 | 20230919 | 161200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 187 | 20230919 | 161100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 188 | 20230919 | 161000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 189 | 20230919 | 160900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 190 | 20230919 | 160800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 191 | 20230919 | 160700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 192 | 20230919 | 160600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 193 | 20230919 | 160500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 194 | 20230919 | 160400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 195 | 20230919 | 160300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 196 | 20230919 | 160200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 197 | 20230919 | 160100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 198 | 20230919 | 160000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 199 | 20230919 | 155900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 200 | 20230919 | 155800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 201 | 20230919 | 155700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 202 | 20230919 | 155600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 203 | 20230919 | 155500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 204 | 20230919 | 155400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 205 | 20230919 | 155300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 206 | 20230919 | 155200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 207 | 20230919 | 155100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 208 | 20230919 | 155000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 209 | 20230919 | 154900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 210 | 20230919 | 154800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 211 | 20230919 | 154700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 212 | 20230919 | 154600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 213 | 20230919 | 154500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 214 | 20230919 | 154400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 215 | 20230919 | 154300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 216 | 20230919 | 154200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 217 | 20230919 | 154100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 218 | 20230919 | 154000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 219 | 20230919 | 153900 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 220 | 20230919 | 153800 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 221 | 20230919 | 153700 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 222 | 20230919 | 153600 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 223 | 20230919 | 153500 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 224 | 20230919 | 153400 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 225 | 20230919 | 153300 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 226 | 20230919 | 153200 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 227 | 20230919 | 153100 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 0 |
| 228 | 20230919 | 153000 | 2745008740 | 15280 | 15280 | 15280 | 15280 | 11702 |
| 229 | 20230919 | 152900 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 230 | 20230919 | 152800 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 231 | 20230919 | 152700 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 232 | 20230919 | 152600 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 233 | 20230919 | 152500 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 234 | 20230919 | 152400 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 235 | 20230919 | 152300 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 236 | 20230919 | 152200 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 237 | 20230919 | 152100 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 238 | 20230919 | 152000 | 2566202180 | 15350 | 15350 | 15350 | 15350 | 0 |
| 239 | 20230919 | 151900 | 2566202180 | 15350 | 15350 | 15350 | 15330 | 1975 |
| 240 | 20230919 | 151800 | 2535887230 | 15350 | 15340 | 15350 | 15330 | 749 |
| 241 | 20230919 | 151700 | 2524399760 | 15340 | 15290 | 15350 | 15290 | 1098 |
| 242 | 20230919 | 151600 | 2507563790 | 15350 | 15350 | 15350 | 15290 | 1742 |
| 243 | 20230919 | 151500 | 2480903260 | 15350 | 15340 | 15360 | 15300 | 1594 |
| 244 | 20230919 | 151400 | 2456505210 | 15370 | 15370 | 15370 | 15370 | 123 |
| 245 | 20230919 | 151300 | 2454614700 | 15370 | 15310 | 15400 | 15300 | 6074 |
| 246 | 20230919 | 151200 | 2361638680 | 15310 | 15400 | 15400 | 15310 | 2160 |
| 247 | 20230919 | 151100 | 2328552080 | 15400 | 15400 | 15400 | 15400 | 59 |
| 248 | 20230919 | 151000 | 2327643480 | 15400 | 15380 | 15410 | 15380 | 1182 |
| 249 | 20230919 | 150900 | 2309441900 | 15370 | 15320 | 15370 | 15320 | 1727 |
| 250 | 20230919 | 150800 | 2282932270 | 15340 | 15320 | 15340 | 15320 | 148 |
| 251 | 20230919 | 150700 | 2280663730 | 15340 | 15350 | 15350 | 15320 | 1099 |
| 252 | 20230919 | 150600 | 2263813690 | 15350 | 15360 | 15360 | 15350 | 933 |
| 253 | 20230919 | 150500 | 2249491210 | 15370 | 15390 | 15390 | 15360 | 535 |
| 254 | 20230919 | 150400 | 2241267340 | 15390 | 15390 | 15390 | 15390 | 59 |
| 255 | 20230919 | 150300 | 2240359330 | 15400 | 15400 | 15400 | 15350 | 1068 |
| 256 | 20230919 | 150200 | 2223958260 | 15400 | 15410 | 15410 | 15400 | 299 |
| 257 | 20230919 | 150100 | 2219353070 | 15410 | 15400 | 15410 | 15400 | 135 |
| 258 | 20230919 | 150000 | 2217273480 | 15400 | 15390 | 15410 | 15390 | 1033 |
| 259 | 20230919 | 145900 | 2201369260 | 15350 | 15390 | 15390 | 15350 | 129 |
| 260 | 20230919 | 145800 | 2199386750 | 15350 | 15390 | 15390 | 15350 | 390 |
| 261 | 20230919 | 145700 | 2193397470 | 15390 | 15390 | 15390 | 15390 | 108 |
| 262 | 20230919 | 145600 | 2191735350 | 15390 | 15390 | 15390 | 15390 | 59 |
| 263 | 20230919 | 145500 | 2190827340 | 15400 | 15400 | 15400 | 15340 | 141 |
| 264 | 20230919 | 145400 | 2188656780 | 15400 | 15400 | 15400 | 15400 | 66 |
| 265 | 20230919 | 145300 | 2187640380 | 15400 | 15400 | 15400 | 15400 | 59 |
| 266 | 20230919 | 145200 | 2186731780 | 15340 | 15400 | 15400 | 15340 | 792 |
| 267 | 20230919 | 145100 | 2174565700 | 15410 | 15410 | 15410 | 15410 | 91 |
| 268 | 20230919 | 145000 | 2173163390 | 15410 | 15400 | 15410 | 15400 | 124 |
| 269 | 20230919 | 144900 | 2171253210 | 15400 | 15400 | 15400 | 15400 | 59 |
| 270 | 20230919 | 144800 | 2170344610 | 15410 | 15410 | 15410 | 15410 | 60 |
| 271 | 20230919 | 144700 | 2169420010 | 15410 | 15380 | 15410 | 15340 | 247 |
| 272 | 20230919 | 144600 | 2165625920 | 15390 | 15400 | 15400 | 15390 | 1110 |
| 273 | 20230919 | 144500 | 2148531930 | 15400 | 15400 | 15400 | 15400 | 129 |
| 274 | 20230919 | 144400 | 2146545330 | 15400 | 15400 | 15410 | 15400 | 65 |
| 275 | 20230919 | 144300 | 2145543740 | 15410 | 15400 | 15420 | 15400 | 314 |
| 276 | 20230919 | 144200 | 2140704400 | 15400 | 15400 | 15410 | 15400 | 673 |
| 277 | 20230919 | 144100 | 2130339610 | 15400 | 15340 | 15400 | 15330 | 150 |
| 278 | 20230919 | 144000 | 2128035250 | 15340 | 15410 | 15410 | 15340 | 251 |
| 279 | 20230919 | 143900 | 2124176650 | 15330 | 15340 | 15340 | 15330 | 10 |
| 280 | 20230919 | 143800 | 2124023340 | 15330 | 15330 | 15410 | 15330 | 943 |
| 281 | 20230919 | 143700 | 2109560810 | 15330 | 15340 | 15340 | 15330 | 80 |
| 282 | 20230919 | 143600 | 2108334400 | 15320 | 15350 | 15350 | 15320 | 705 |
| 283 | 20230919 | 143500 | 2097523560 | 15380 | 15380 | 15380 | 15380 | 2 |
| 284 | 20230919 | 143400 | 2097492800 | 15350 | 15380 | 15380 | 15350 | 190 |
| 285 | 20230919 | 143300 | 2094573300 | 15350 | 15370 | 15370 | 15350 | 963 |
| 286 | 20230919 | 143200 | 2079779250 | 15370 | 15380 | 15380 | 15370 | 522 |
| 287 | 20230919 | 143100 | 2071751820 | 15380 | 15380 | 15380 | 15370 | 539 |
| 288 | 20230919 | 143000 | 2063464550 | 15370 | 15370 | 15370 | 15370 | 289 |
| 289 | 20230919 | 142900 | 2059022620 | 15370 | 15370 | 15370 | 15370 | 10 |
| 290 | 20230919 | 142800 | 2058868920 | 15390 | 15380 | 15390 | 15380 | 610 |
| 291 | 20230919 | 142700 | 2049481520 | 15380 | 15380 | 15380 | 15370 | 229 |
| 292 | 20230919 | 142600 | 2045961290 | 15380 | 15390 | 15390 | 15380 | 422 |
| 293 | 20230919 | 142500 | 2039470920 | 15390 | 15380 | 15390 | 15370 | 339 |
| 294 | 20230919 | 142400 | 2034259080 | 15380 | 15400 | 15400 | 15380 | 1135 |
| 295 | 20230919 | 142300 | 2016793210 | 15400 | 15400 | 15400 | 15390 | 289 |
| 296 | 20230919 | 142200 | 2012342660 | 15400 | 15410 | 15410 | 15390 | 894 |
| 297 | 20230919 | 142100 | 1998576070 | 15410 | 15410 | 15420 | 15410 | 379 |
| 298 | 20230919 | 142000 | 1992735590 | 15410 | 15410 | 15410 | 15410 | 122 |
| 299 | 20230919 | 141900 | 1990855570 | 15420 | 15410 | 15420 | 15410 | 54 |
| 300 | 20230919 | 141800 | 1990022900 | 15410 | 15420 | 15420 | 15410 | 116 |
| 301 | 20230919 | 141700 | 1988234230 | 15420 | 15430 | 15430 | 15420 | 85 |
| 302 | 20230919 | 141600 | 1986923480 | 15440 | 15440 | 15440 | 15440 | 3 |
| 303 | 20230919 | 141500 | 1986877160 | 15420 | 15420 | 15420 | 15420 | 190 |
| 304 | 20230919 | 141400 | 1983947360 | 15420 | 15420 | 15420 | 15420 | 254 |
| 305 | 20230919 | 141300 | 1980030680 | 15420 | 15420 | 15420 | 15420 | 66 |
| 306 | 20230919 | 141200 | 1979012960 | 15420 | 15420 | 15420 | 15420 | 124 |
| 307 | 20230919 | 141100 | 1977100880 | 15420 | 15410 | 15420 | 15410 | 403 |
| 308 | 20230919 | 141000 | 1970887620 | 15420 | 15410 | 15420 | 15410 | 7 |
| 309 | 20230919 | 140900 | 1970779700 | 15420 | 15410 | 15420 | 15410 | 15 |
| 310 | 20230919 | 140800 | 1970548540 | 15410 | 15410 | 15410 | 15410 | 81 |
| 311 | 20230919 | 140700 | 1969300330 | 15410 | 15420 | 15420 | 15410 | 137 |
| 312 | 20230919 | 140600 | 1967188140 | 15420 | 15420 | 15420 | 15420 | 139 |
| 313 | 20230919 | 140500 | 1965044760 | 15420 | 15460 | 15460 | 15420 | 443 |
| 314 | 20230919 | 140400 | 1958207630 | 15460 | 15450 | 15460 | 15440 | 368 |
| 315 | 20230919 | 140300 | 1952524590 | 15460 | 15460 | 15460 | 15460 | 70 |
| 316 | 20230919 | 140200 | 1951442390 | 15460 | 15460 | 15460 | 15460 | 500 |
| 317 | 20230919 | 140100 | 1943712390 | 15460 | 15460 | 15460 | 15460 | 100 |
| 318 | 20230919 | 140000 | 1942166390 | 15460 | 15460 | 15460 | 15440 | 90 |
| 319 | 20230919 | 135900 | 1940776180 | 15460 | 15440 | 15460 | 15440 | 294 |
| 320 | 20230919 | 135800 | 1936236500 | 15440 | 15430 | 15440 | 15430 | 525 |
| 321 | 20230919 | 135700 | 1928133790 | 15440 | 15440 | 15440 | 15440 | 204 |
| 322 | 20230919 | 135600 | 1924984030 | 15440 | 15440 | 15440 | 15440 | 115 |
| 323 | 20230919 | 135500 | 1923208430 | 15460 | 15460 | 15460 | 15460 | 0 |
| 324 | 20230919 | 135400 | 1923208430 | 15460 | 15460 | 15460 | 15460 | 1 |
| 325 | 20230919 | 135300 | 1923192970 | 15460 | 15410 | 15460 | 15400 | 993 |
| 326 | 20230919 | 135200 | 1907893210 | 15400 | 15400 | 15400 | 15400 | 1 |
| 327 | 20230919 | 135100 | 1907877810 | 15460 | 15430 | 15460 | 15400 | 1856 |
| 328 | 20230919 | 135000 | 1879274890 | 15420 | 15420 | 15420 | 15420 | 60 |
| 329 | 20230919 | 134900 | 1878349690 | 15470 | 15420 | 15470 | 15420 | 78 |
| 330 | 20230919 | 134800 | 1877146830 | 15420 | 15470 | 15470 | 15410 | 80 |
| 331 | 20230919 | 134700 | 1875912380 | 15460 | 15480 | 15480 | 15460 | 7 |
| 332 | 20230919 | 134600 | 1875804130 | 15480 | 15480 | 15480 | 15480 | 0 |
| 333 | 20230919 | 134500 | 1875804130 | 15480 | 15440 | 15480 | 15400 | 218 |
| 334 | 20230919 | 134400 | 1872443090 | 15440 | 15400 | 15440 | 15400 | 219 |
| 335 | 20230919 | 134300 | 1869061850 | 15440 | 15400 | 15440 | 15400 | 130 |
| 336 | 20230919 | 134200 | 1867059690 | 15400 | 15360 | 15400 | 15360 | 207 |
| 337 | 20230919 | 134100 | 1863873930 | 15350 | 15350 | 15350 | 15350 | 61 |
| 338 | 20230919 | 134000 | 1862937580 | 15400 | 15380 | 15400 | 15380 | 1113 |
| 339 | 20230919 | 133900 | 1845800980 | 15380 | 15380 | 15390 | 15380 | 312 |
| 340 | 20230919 | 133800 | 1841002210 | 15340 | 15340 | 15340 | 15340 | 604 |
| 341 | 20230919 | 133700 | 1831736850 | 15350 | 15380 | 15380 | 15350 | 225 |
| 342 | 20230919 | 133600 | 1828282920 | 15390 | 15390 | 15390 | 15390 | 42 |
| 343 | 20230919 | 133500 | 1827636540 | 15390 | 15390 | 15390 | 15390 | 128 |
| 344 | 20230919 | 133400 | 1825666620 | 15390 | 15340 | 15390 | 15340 | 563 |
| 345 | 20230919 | 133300 | 1817030130 | 15390 | 15340 | 15390 | 15340 | 236 |
| 346 | 20230919 | 133200 | 1813409090 | 15340 | 15340 | 15340 | 15340 | 401 |
| 347 | 20230919 | 133100 | 1807257750 | 15340 | 15340 | 15340 | 15330 | 152 |
| 348 | 20230919 | 133000 | 1804926840 | 15320 | 15320 | 15320 | 15320 | 0 |
| 349 | 20230919 | 132900 | 1804926840 | 15320 | 15370 | 15370 | 15320 | 338 |
| 350 | 20230919 | 132800 | 1799739100 | 15370 | 15350 | 15370 | 15300 | 2577 |
| 351 | 20230919 | 132700 | 1760216710 | 15350 | 15370 | 15370 | 15350 | 624 |
| 352 | 20230919 | 132600 | 1750631930 | 15370 | 15360 | 15380 | 15360 | 565 |
| 353 | 20230919 | 132500 | 1741950770 | 15360 | 15410 | 15410 | 15350 | 5185 |
| 354 | 20230919 | 132400 | 1662233090 | 15400 | 15430 | 15430 | 15400 | 1076 |
| 355 | 20230919 | 132300 | 1645647980 | 15430 | 15460 | 15460 | 15430 | 982 |
| 356 | 20230919 | 132200 | 1630477050 | 15460 | 15460 | 15460 | 15450 | 185 |
| 357 | 20230919 | 132100 | 1627617570 | 15460 | 15460 | 15460 | 15460 | 44 |
| 358 | 20230919 | 132000 | 1626937330 | 15460 | 15470 | 15470 | 15460 | 1600 |
| 359 | 20230919 | 131900 | 1602189510 | 15470 | 15490 | 15490 | 15470 | 953 |
| 360 | 20230919 | 131800 | 1587435700 | 15490 | 15500 | 15500 | 15490 | 72 |
| 361 | 20230919 | 131700 | 1586320400 | 15500 | 15490 | 15500 | 15490 | 187 |
| 362 | 20230919 | 131600 | 1583423390 | 15500 | 15500 | 15500 | 15500 | 377 |
| 363 | 20230919 | 131500 | 1577579890 | 15500 | 15500 | 15500 | 15490 | 658 |
| 364 | 20230919 | 131400 | 1567383890 | 15500 | 15500 | 15500 | 15490 | 2450 |
| 365 | 20230919 | 131300 | 1529409890 | 15500 | 15510 | 15510 | 15500 | 381 |
| 366 | 20230919 | 131200 | 1523501180 | 15510 | 15520 | 15520 | 15510 | 418 |
| 367 | 20230919 | 131100 | 1517017830 | 15520 | 15520 | 15530 | 15520 | 721 |
| 368 | 20230919 | 131000 | 1505827490 | 15520 | 15520 | 15520 | 15520 | 0 |
| 369 | 20230919 | 130900 | 1505827490 | 15520 | 15530 | 15530 | 15520 | 25 |
| 370 | 20230919 | 130800 | 1505439250 | 15530 | 15530 | 15530 | 15530 | 0 |
| 371 | 20230919 | 130700 | 1505439250 | 15530 | 15530 | 15530 | 15530 | 10 |
| 372 | 20230919 | 130600 | 1505283950 | 15520 | 15540 | 15540 | 15520 | 71 |
| 373 | 20230919 | 130500 | 1504181270 | 15540 | 15540 | 15540 | 15540 | 4 |
| 374 | 20230919 | 130400 | 1504119110 | 15540 | 15540 | 15540 | 15540 | 200 |
| 375 | 20230919 | 130300 | 1501011110 | 15540 | 15540 | 15540 | 15540 | 0 |
| 376 | 20230919 | 130200 | 1501011110 | 15540 | 15540 | 15540 | 15540 | 10 |
| 377 | 20230919 | 130100 | 1500855710 | 15530 | 15540 | 15540 | 15530 | 41 |
| 378 | 20230919 | 130000 | 1500218670 | 15530 | 15520 | 15530 | 15520 | 261 |
| 379 | 20230919 | 125900 | 1496166950 | 15520 | 15520 | 15530 | 15520 | 75 |
| 380 | 20230919 | 125800 | 1495002940 | 15520 | 15540 | 15540 | 15520 | 913 |
| 381 | 20230919 | 125700 | 1480829690 | 15540 | 15530 | 15540 | 15530 | 389 |
| 382 | 20230919 | 125600 | 1474787640 | 15530 | 15530 | 15530 | 15530 | 79 |
| 383 | 20230919 | 125500 | 1473560770 | 15530 | 15520 | 15530 | 15520 | 502 |
| 384 | 20230919 | 125400 | 1465764720 | 15530 | 15540 | 15540 | 15530 | 398 |
| 385 | 20230919 | 125300 | 1459583370 | 15540 | 15540 | 15540 | 15540 | 500 |
| 386 | 20230919 | 125200 | 1451813370 | 15550 | 15550 | 15550 | 15550 | 40 |
| 387 | 20230919 | 125100 | 1451191370 | 15560 | 15550 | 15560 | 15540 | 1258 |
| 388 | 20230919 | 125000 | 1431631460 | 15550 | 15560 | 15560 | 15540 | 652 |
| 389 | 20230919 | 124900 | 1421494500 | 15550 | 15550 | 15550 | 15550 | 65 |
| 390 | 20230919 | 124800 | 1420483750 | 15560 | 15560 | 15560 | 15560 | 508 |
| 391 | 20230919 | 124700 | 1412579270 | 15560 | 15560 | 15560 | 15560 | 0 |
| 392 | 20230919 | 124600 | 1412579270 | 15560 | 15570 | 15570 | 15560 | 101 |
| 393 | 20230919 | 124500 | 1411007700 | 15590 | 15550 | 15590 | 15550 | 6 |
| 394 | 20230919 | 124400 | 1410914360 | 15550 | 15580 | 15580 | 15550 | 21 |
| 395 | 20230919 | 124300 | 1410587330 | 15580 | 15570 | 15580 | 15570 | 35 |
| 396 | 20230919 | 124200 | 1410042070 | 15580 | 15580 | 15580 | 15580 | 100 |
| 397 | 20230919 | 124100 | 1408484070 | 15550 | 15560 | 15560 | 15550 | 63 |
| 398 | 20230919 | 124000 | 1407504220 | 15550 | 15550 | 15550 | 15550 | 31 |
| 399 | 20230919 | 123900 | 1407022170 | 15550 | 15550 | 15550 | 15550 | 0 |
| 400 | 20230919 | 123800 | 1407022170 | 15550 | 15550 | 15550 | 15550 | 0 |
| 401 | 20230919 | 123700 | 1407022170 | 15550 | 15550 | 15550 | 15550 | 132 |
| 402 | 20230919 | 123600 | 1404969570 | 15550 | 15550 | 15550 | 15550 | 55 |
| 403 | 20230919 | 123500 | 1404114320 | 15550 | 15550 | 15550 | 15550 | 1 |
| 404 | 20230919 | 123400 | 1404098770 | 15550 | 15550 | 15550 | 15550 | 24 |
| 405 | 20230919 | 123300 | 1403725570 | 15550 | 15550 | 15550 | 15550 | 192 |
| 406 | 20230919 | 123200 | 1400739970 | 15550 | 15560 | 15560 | 15550 | 95 |
| 407 | 20230919 | 123100 | 1399261870 | 15560 | 15570 | 15570 | 15560 | 185 |
| 408 | 20230919 | 123000 | 1396382970 | 15590 | 15590 | 15590 | 15590 | 18 |
| 409 | 20230919 | 122900 | 1396102350 | 15570 | 15570 | 15570 | 15570 | 18 |
| 410 | 20230919 | 122800 | 1395822090 | 15570 | 15570 | 15570 | 15570 | 82 |
| 411 | 20230919 | 122700 | 1394545350 | 15570 | 15570 | 15570 | 15570 | 35 |
| 412 | 20230919 | 122600 | 1394000400 | 15570 | 15570 | 15570 | 15570 | 10 |
| 413 | 20230919 | 122500 | 1393844700 | 15570 | 15570 | 15570 | 15570 | 15 |
| 414 | 20230919 | 122400 | 1393611150 | 15570 | 15570 | 15570 | 15570 | 30 |
| 415 | 20230919 | 122300 | 1393144050 | 15580 | 15580 | 15580 | 15580 | 5 |
| 416 | 20230919 | 122200 | 1393066150 | 15580 | 15570 | 15580 | 15570 | 184 |
| 417 | 20230919 | 122100 | 1390199470 | 15570 | 15570 | 15570 | 15570 | 160 |
| 418 | 20230919 | 122000 | 1387708270 | 15560 | 15560 | 15560 | 15560 | 100 |
| 419 | 20230919 | 121900 | 1386152270 | 15560 | 15560 | 15560 | 15560 | 0 |
| 420 | 20230919 | 121800 | 1386152270 | 15560 | 15560 | 15560 | 15560 | 0 |
| 421 | 20230919 | 121700 | 1386152270 | 15560 | 15560 | 15560 | 15560 | 0 |
| 422 | 20230919 | 121600 | 1386152270 | 15560 | 15550 | 15560 | 15540 | 829 |
| 423 | 20230919 | 121500 | 1373266040 | 15550 | 15550 | 15550 | 15550 | 0 |
| 424 | 20230919 | 121400 | 1373266040 | 15550 | 15560 | 15560 | 15550 | 100 |
| 425 | 20230919 | 121300 | 1371710940 | 15550 | 15550 | 15550 | 15550 | 185 |
| 426 | 20230919 | 121200 | 1368834190 | 15560 | 15560 | 15560 | 15560 | 93 |
| 427 | 20230919 | 121100 | 1367387110 | 15550 | 15550 | 15550 | 15550 | 151 |
| 428 | 20230919 | 121000 | 1365039060 | 15560 | 15560 | 15560 | 15560 | 62 |
| 429 | 20230919 | 120900 | 1364074340 | 15560 | 15560 | 15560 | 15560 | 20 |
| 430 | 20230919 | 120800 | 1363763140 | 15560 | 15550 | 15560 | 15550 | 284 |
| 431 | 20230919 | 120700 | 1359346600 | 15540 | 15550 | 15550 | 15540 | 184 |
| 432 | 20230919 | 120600 | 1356487230 | 15550 | 15550 | 15550 | 15550 | 82 |
| 433 | 20230919 | 120500 | 1355212130 | 15550 | 15550 | 15550 | 15550 | 33 |
| 434 | 20230919 | 120400 | 1354698980 | 15550 | 15550 | 15550 | 15550 | 120 |
| 435 | 20230919 | 120300 | 1352832980 | 15550 | 15550 | 15550 | 15550 | 0 |
| 436 | 20230919 | 120200 | 1352832980 | 15550 | 15550 | 15550 | 15550 | 0 |
| 437 | 20230919 | 120100 | 1352832980 | 15550 | 15570 | 15570 | 15550 | 134 |
| 438 | 20230919 | 120000 | 1350749080 | 15550 | 15550 | 15550 | 15550 | 191 |
| 439 | 20230919 | 115900 | 1347779030 | 15550 | 15570 | 15570 | 15550 | 1001 |
| 440 | 20230919 | 115800 | 1332212760 | 15560 | 15560 | 15560 | 15560 | 0 |
| 441 | 20230919 | 115700 | 1332212760 | 15560 | 15560 | 15560 | 15560 | 0 |
| 442 | 20230919 | 115600 | 1332212760 | 15560 | 15560 | 15560 | 15560 | 0 |
| 443 | 20230919 | 115500 | 1332212760 | 15560 | 15560 | 15560 | 15560 | 161 |
| 444 | 20230919 | 115400 | 1329707600 | 15560 | 15560 | 15560 | 15560 | 370 |
| 445 | 20230919 | 115300 | 1323950400 | 15570 | 15560 | 15570 | 15560 | 141 |
| 446 | 20230919 | 115200 | 1321756330 | 15560 | 15560 | 15560 | 15560 | 490 |
| 447 | 20230919 | 115100 | 1314131930 | 15570 | 15570 | 15570 | 15570 | 50 |
| 448 | 20230919 | 115000 | 1313353430 | 15570 | 15560 | 15570 | 15560 | 153 |
| 449 | 20230919 | 114900 | 1310972550 | 15570 | 15570 | 15570 | 15570 | 468 |
| 450 | 20230919 | 114800 | 1303685790 | 15570 | 15580 | 15580 | 15570 | 42 |
| 451 | 20230919 | 114700 | 1303031550 | 15580 | 15580 | 15580 | 15580 | 41 |
| 452 | 20230919 | 114600 | 1302392770 | 15580 | 15580 | 15580 | 15580 | 0 |
| 453 | 20230919 | 114500 | 1302392770 | 15580 | 15580 | 15580 | 15580 | 1 |
| 454 | 20230919 | 114400 | 1302377190 | 15570 | 15570 | 15570 | 15570 | 0 |
| 455 | 20230919 | 114300 | 1302377190 | 15570 | 15590 | 15600 | 15570 | 126 |
| 456 | 20230919 | 114200 | 1300414960 | 15560 | 15560 | 15560 | 15560 | 0 |
| 457 | 20230919 | 114100 | 1300414960 | 15560 | 15560 | 15560 | 15560 | 163 |
| 458 | 20230919 | 114000 | 1297878680 | 15560 | 15600 | 15600 | 15560 | 68 |
| 459 | 20230919 | 113900 | 1296820520 | 15550 | 15610 | 15610 | 15550 | 2279 |
| 460 | 20230919 | 113800 | 1261339130 | 15610 | 15650 | 15650 | 15600 | 1227 |
| 461 | 20230919 | 113700 | 1242167750 | 15650 | 15650 | 15650 | 15650 | 421 |
| 462 | 20230919 | 113600 | 1235579100 | 15650 | 15650 | 15650 | 15650 | 20 |
| 463 | 20230919 | 113500 | 1235266100 | 15650 | 15650 | 15650 | 15650 | 30 |
| 464 | 20230919 | 113400 | 1234796600 | 15690 | 15690 | 15690 | 15690 | 1 |
| 465 | 20230919 | 113300 | 1234780910 | 15640 | 15650 | 15650 | 15640 | 217 |
| 466 | 20230919 | 113200 | 1231386710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 467 | 20230919 | 113100 | 1231386710 | 15690 | 15690 | 15690 | 15690 | 1 |
| 468 | 20230919 | 113000 | 1231371020 | 15640 | 15640 | 15640 | 15640 | 116 |
| 469 | 20230919 | 112900 | 1229556780 | 15650 | 15660 | 15660 | 15650 | 1000 |
| 470 | 20230919 | 112800 | 1213902020 | 15660 | 15670 | 15670 | 15660 | 520 |
| 471 | 20230919 | 112700 | 1205758810 | 15680 | 15680 | 15680 | 15680 | 625 |
| 472 | 20230919 | 112600 | 1195958810 | 15680 | 15690 | 15690 | 15680 | 140 |
| 473 | 20230919 | 112500 | 1193763310 | 15690 | 15690 | 15690 | 15690 | 193 |
| 474 | 20230919 | 112400 | 1190735140 | 15690 | 15690 | 15690 | 15680 | 356 |
| 475 | 20230919 | 112300 | 1185150300 | 15690 | 15700 | 15700 | 15690 | 409 |
| 476 | 20230919 | 112200 | 1178730000 | 15700 | 15700 | 15700 | 15700 | 40 |
| 477 | 20230919 | 112100 | 1178102000 | 15700 | 15700 | 15700 | 15700 | 119 |
| 478 | 20230919 | 112000 | 1176233700 | 15700 | 15700 | 15700 | 15700 | 33 |
| 479 | 20230919 | 111900 | 1175715600 | 15700 | 15700 | 15700 | 15700 | 12 |
| 480 | 20230919 | 111800 | 1175527200 | 15700 | 15700 | 15700 | 15700 | 114 |
| 481 | 20230919 | 111700 | 1173737400 | 15720 | 15700 | 15720 | 15700 | 95 |
| 482 | 20230919 | 111600 | 1172244200 | 15720 | 15720 | 15720 | 15720 | 76 |
| 483 | 20230919 | 111500 | 1171049480 | 15720 | 15720 | 15720 | 15720 | 0 |
| 484 | 20230919 | 111400 | 1171049480 | 15720 | 15690 | 15720 | 15690 | 158 |
| 485 | 20230919 | 111300 | 1168569770 | 15700 | 15710 | 15710 | 15700 | 134 |
| 486 | 20230919 | 111200 | 1166464960 | 15720 | 15720 | 15720 | 15720 | 0 |
| 487 | 20230919 | 111100 | 1166464960 | 15720 | 15720 | 15720 | 15720 | 10 |
| 488 | 20230919 | 111000 | 1166307760 | 15720 | 15720 | 15720 | 15720 | 1 |
| 489 | 20230919 | 110900 | 1166292040 | 15720 | 15720 | 15720 | 15720 | 1 |
| 490 | 20230919 | 110800 | 1166276320 | 15700 | 15700 | 15700 | 15700 | 0 |
| 491 | 20230919 | 110700 | 1166276320 | 15700 | 15700 | 15700 | 15700 | 89 |
| 492 | 20230919 | 110600 | 1164879020 | 15690 | 15690 | 15700 | 15690 | 78 |
| 493 | 20230919 | 110500 | 1163655190 | 15690 | 15700 | 15700 | 15690 | 429 |
| 494 | 20230919 | 110400 | 1156923990 | 15710 | 15720 | 15720 | 15710 | 26 |
| 495 | 20230919 | 110300 | 1156515480 | 15750 | 15750 | 15750 | 15750 | 10 |
| 496 | 20230919 | 110200 | 1156357980 | 15750 | 15750 | 15750 | 15750 | 0 |
| 497 | 20230919 | 110100 | 1156357980 | 15750 | 15750 | 15750 | 15750 | 1 |
| 498 | 20230919 | 110000 | 1156342230 | 15750 | 15750 | 15750 | 15750 | 29 |
| 499 | 20230919 | 105900 | 1155885480 | 15760 | 15750 | 15760 | 15750 | 100 |
| 500 | 20230919 | 105800 | 1154309580 | 15750 | 15690 | 15750 | 15660 | 549 |
| 501 | 20230919 | 105700 | 1145700690 | 15690 | 15690 | 15690 | 15690 | 84 |
| 502 | 20230919 | 105600 | 1144382730 | 15750 | 15700 | 15750 | 15690 | 291 |
| 503 | 20230919 | 105500 | 1139816830 | 15690 | 15690 | 15690 | 15690 | 5 |
| 504 | 20230919 | 105400 | 1139738380 | 15690 | 15750 | 15750 | 15690 | 11 |
| 505 | 20230919 | 105300 | 1139565190 | 15680 | 15690 | 15690 | 15680 | 156 |
| 506 | 20230919 | 105200 | 1137118810 | 15690 | 15710 | 15710 | 15690 | 252 |
| 507 | 20230919 | 105100 | 1133161740 | 15710 | 15710 | 15720 | 15710 | 255 |
| 508 | 20230919 | 105000 | 1129154990 | 15710 | 15770 | 15770 | 15710 | 251 |
| 509 | 20230919 | 104900 | 1125210990 | 15770 | 15770 | 15770 | 15760 | 13 |
| 510 | 20230919 | 104800 | 1125005990 | 15700 | 15740 | 15740 | 15700 | 594 |
| 511 | 20230919 | 104700 | 1115659870 | 15740 | 15780 | 15780 | 15740 | 1089 |
| 512 | 20230919 | 104600 | 1098493410 | 15780 | 15800 | 15800 | 15780 | 665 |
| 513 | 20230919 | 104500 | 1087988460 | 15800 | 15800 | 15800 | 15800 | 495 |
| 514 | 20230919 | 104400 | 1080167460 | 15850 | 15800 | 15850 | 15800 | 279 |
| 515 | 20230919 | 104300 | 1075754310 | 15850 | 15860 | 15860 | 15800 | 171 |
| 516 | 20230919 | 104200 | 1073046370 | 15860 | 15800 | 15870 | 15800 | 273 |
| 517 | 20230919 | 104100 | 1068719220 | 15790 | 15890 | 15890 | 15780 | 655 |
| 518 | 20230919 | 104000 | 1058356410 | 15850 | 15930 | 15930 | 15850 | 594 |
| 519 | 20230919 | 103900 | 1048911920 | 15930 | 15820 | 15940 | 15820 | 2112 |
| 520 | 20230919 | 103800 | 1015392780 | 15820 | 15810 | 15830 | 15810 | 640 |
| 521 | 20230919 | 103700 | 1005265060 | 15810 | 15810 | 15810 | 15810 | 114 |
| 522 | 20230919 | 103600 | 1003462720 | 15810 | 15780 | 15810 | 15750 | 616 |
| 523 | 20230919 | 103500 | 993734050 | 15780 | 15780 | 15780 | 15780 | 135 |
| 524 | 20230919 | 103400 | 991603750 | 15790 | 15780 | 15790 | 15780 | 785 |
| 525 | 20230919 | 103300 | 979209170 | 15780 | 15760 | 15780 | 15760 | 927 |
| 526 | 20230919 | 103200 | 964598570 | 15760 | 15790 | 15790 | 15760 | 352 |
| 527 | 20230919 | 103100 | 959046780 | 15790 | 15770 | 15790 | 15770 | 452 |
| 528 | 20230919 | 103000 | 951914510 | 15780 | 15770 | 15780 | 15770 | 576 |
| 529 | 20230919 | 102900 | 942827330 | 15770 | 15760 | 15780 | 15760 | 1291 |
| 530 | 20230919 | 102800 | 922467900 | 15760 | 15760 | 15770 | 15760 | 537 |
| 531 | 20230919 | 102700 | 914004720 | 15760 | 15640 | 15760 | 15630 | 3954 |
| 532 | 20230919 | 102600 | 851952540 | 15670 | 15670 | 15670 | 15670 | 15 |
| 533 | 20230919 | 102500 | 851717490 | 15670 | 15670 | 15670 | 15670 | 46 |
| 534 | 20230919 | 102400 | 850996670 | 15680 | 15630 | 15680 | 15630 | 517 |
| 535 | 20230919 | 102300 | 842894720 | 15630 | 15600 | 15630 | 15600 | 133 |
| 536 | 20230919 | 102200 | 840819830 | 15600 | 15640 | 15640 | 15600 | 3114 |
| 537 | 20230919 | 102100 | 792180180 | 15640 | 15650 | 15680 | 15640 | 421 |
| 538 | 20230919 | 102000 | 785593900 | 15680 | 15690 | 15690 | 15650 | 118 |
| 539 | 20230919 | 101900 | 783746110 | 15690 | 15640 | 15700 | 15640 | 1117 |
| 540 | 20230919 | 101800 | 766248990 | 15640 | 15620 | 15640 | 15610 | 1251 |
| 541 | 20230919 | 101700 | 746700150 | 15620 | 15620 | 15620 | 15620 | 605 |
| 542 | 20230919 | 101600 | 737250050 | 15620 | 15620 | 15620 | 15620 | 0 |
| 543 | 20230919 | 101500 | 737250050 | 15620 | 15620 | 15620 | 15620 | 5 |
| 544 | 20230919 | 101400 | 737171950 | 15610 | 15620 | 15620 | 15610 | 101 |
| 545 | 20230919 | 101300 | 735594840 | 15610 | 15620 | 15620 | 15610 | 433 |
| 546 | 20230919 | 101200 | 728835610 | 15620 | 15620 | 15620 | 15620 | 599 |
| 547 | 20230919 | 101100 | 719479230 | 15620 | 15610 | 15620 | 15610 | 249 |
| 548 | 20230919 | 101000 | 715589900 | 15600 | 15590 | 15600 | 15590 | 493 |
| 549 | 20230919 | 100900 | 707899110 | 15590 | 15600 | 15600 | 15590 | 275 |
| 550 | 20230919 | 100800 | 703611160 | 15620 | 15620 | 15620 | 15620 | 4 |
| 551 | 20230919 | 100700 | 703548680 | 15590 | 15590 | 15590 | 15590 | 102 |
| 552 | 20230919 | 100600 | 701958500 | 15600 | 15600 | 15640 | 15600 | 16 |
| 553 | 20230919 | 100500 | 701708860 | 15600 | 15600 | 15600 | 15600 | 2 |
| 554 | 20230919 | 100400 | 701677660 | 15590 | 15590 | 15590 | 15590 | 0 |
| 555 | 20230919 | 100300 | 701677660 | 15590 | 15600 | 15650 | 15590 | 130 |
| 556 | 20230919 | 100200 | 699649710 | 15660 | 15660 | 15660 | 15660 | 5 |
| 557 | 20230919 | 100100 | 699571410 | 15660 | 15660 | 15660 | 15660 | 150 |
| 558 | 20230919 | 100000 | 697222410 | 15670 | 15590 | 15670 | 15570 | 640 |
| 559 | 20230919 | 095900 | 687254280 | 15600 | 15640 | 15640 | 15600 | 1813 |
| 560 | 20230919 | 095800 | 658953090 | 15660 | 15660 | 15660 | 15660 | 0 |
| 561 | 20230919 | 095700 | 658953090 | 15660 | 15660 | 15660 | 15660 | 16 |
| 562 | 20230919 | 095600 | 658702530 | 15660 | 15620 | 15660 | 15620 | 196 |
| 563 | 20230919 | 095500 | 655639250 | 15620 | 15610 | 15620 | 15610 | 171 |
| 564 | 20230919 | 095400 | 652969230 | 15610 | 15610 | 15610 | 15610 | 222 |
| 565 | 20230919 | 095300 | 649503810 | 15610 | 15620 | 15620 | 15610 | 280 |
| 566 | 20230919 | 095200 | 645132610 | 15620 | 15610 | 15620 | 15590 | 102 |
| 567 | 20230919 | 095100 | 643540400 | 15610 | 15580 | 15610 | 15580 | 3986 |
| 568 | 20230919 | 095000 | 581401190 | 15570 | 15570 | 15580 | 15570 | 210 |
| 569 | 20230919 | 094900 | 578131480 | 15570 | 15600 | 15600 | 15570 | 1177 |
| 570 | 20230919 | 094800 | 559791820 | 15600 | 15610 | 15610 | 15600 | 257 |
| 571 | 20230919 | 094700 | 555780880 | 15610 | 15600 | 15630 | 15600 | 373 |
| 572 | 20230919 | 094600 | 549961130 | 15600 | 15600 | 15600 | 15600 | 251 |
| 573 | 20230919 | 094500 | 546045530 | 15590 | 15590 | 15590 | 15590 | 21 |
| 574 | 20230919 | 094400 | 545718140 | 15660 | 15610 | 15660 | 15580 | 888 |
| 575 | 20230919 | 094300 | 531861660 | 15660 | 15640 | 15660 | 15620 | 378 |
| 576 | 20230919 | 094200 | 525953720 | 15620 | 15620 | 15620 | 15620 | 10 |
| 577 | 20230919 | 094100 | 525797520 | 15600 | 15640 | 15640 | 15590 | 626 |
| 578 | 20230919 | 094000 | 516032990 | 15640 | 15640 | 15640 | 15640 | 2 |
| 579 | 20230919 | 093900 | 516001710 | 15640 | 15640 | 15640 | 15630 | 92 |
| 580 | 20230919 | 093800 | 514563080 | 15620 | 15660 | 15670 | 15620 | 145 |
| 581 | 20230919 | 093700 | 512296570 | 15680 | 15700 | 15700 | 15680 | 172 |
| 582 | 20230919 | 093600 | 509599420 | 15700 | 15580 | 15700 | 15580 | 1138 |
| 583 | 20230919 | 093500 | 491795330 | 15580 | 15600 | 15630 | 15580 | 571 |
| 584 | 20230919 | 093400 | 482891670 | 15600 | 15630 | 15630 | 15600 | 551 |
| 585 | 20230919 | 093300 | 474294470 | 15610 | 15640 | 15640 | 15610 | 1354 |
| 586 | 20230919 | 093200 | 453140390 | 15640 | 15710 | 15710 | 15640 | 475 |
| 587 | 20230919 | 093100 | 445699830 | 15720 | 15680 | 15720 | 15680 | 786 |
| 588 | 20230919 | 093000 | 433372030 | 15680 | 15660 | 15680 | 15660 | 843 |
| 589 | 20230919 | 092900 | 420164570 | 15660 | 15650 | 15660 | 15640 | 455 |
| 590 | 20230919 | 092800 | 413040790 | 15650 | 15650 | 15650 | 15640 | 562 |
| 591 | 20230919 | 092700 | 404249590 | 15640 | 15660 | 15660 | 15640 | 264 |
| 592 | 20230919 | 092600 | 400117450 | 15670 | 15670 | 15670 | 15670 | 0 |
| 593 | 20230919 | 092500 | 400117450 | 15670 | 15680 | 15680 | 15640 | 584 |
| 594 | 20230919 | 092400 | 390971760 | 15690 | 15680 | 15690 | 15680 | 300 |
| 595 | 20230919 | 092300 | 386265600 | 15670 | 15650 | 15680 | 15650 | 938 |
| 596 | 20230919 | 092200 | 371563950 | 15660 | 15630 | 15660 | 15630 | 938 |
| 597 | 20230919 | 092100 | 356877760 | 15620 | 15620 | 15630 | 15620 | 101 |
| 598 | 20230919 | 092000 | 355299970 | 15650 | 15640 | 15650 | 15630 | 407 |
| 599 | 20230919 | 091900 | 348933360 | 15600 | 15610 | 15610 | 15600 | 282 |
| 600 | 20230919 | 091800 | 344534150 | 15600 | 15600 | 15610 | 15600 | 435 |
| 601 | 20230919 | 091700 | 337746460 | 15600 | 15640 | 15680 | 15600 | 2750 |
| 602 | 20230919 | 091600 | 294725820 | 15580 | 15650 | 15650 | 15580 | 152 |
| 603 | 20230919 | 091500 | 292352200 | 15670 | 15610 | 15670 | 15580 | 1244 |
| 604 | 20230919 | 091400 | 272902620 | 15590 | 15590 | 15600 | 15590 | 394 |
| 605 | 20230919 | 091300 | 266758230 | 15590 | 15610 | 15610 | 15590 | 1357 |
| 606 | 20230919 | 091200 | 245589190 | 15610 | 15630 | 15630 | 15610 | 478 |
| 607 | 20230919 | 091100 | 238127560 | 15630 | 15650 | 15650 | 15630 | 976 |
| 608 | 20230919 | 091000 | 222860300 | 15640 | 15600 | 15640 | 15590 | 936 |
| 609 | 20230919 | 090900 | 208242620 | 15590 | 15560 | 15600 | 15560 | 1097 |
| 610 | 20230919 | 090800 | 191140630 | 15550 | 15550 | 15550 | 15550 | 482 |
| 611 | 20230919 | 090700 | 183645530 | 15550 | 15500 | 15550 | 15500 | 2014 |
| 612 | 20230919 | 090600 | 152386370 | 15510 | 15510 | 15510 | 15500 | 266 |
| 613 | 20230919 | 090500 | 148261860 | 15510 | 15510 | 15520 | 15500 | 417 |
| 614 | 20230919 | 090400 | 141791510 | 15520 | 15440 | 15520 | 15440 | 197 |
| 615 | 20230919 | 090300 | 138739490 | 15450 | 15540 | 15540 | 15440 | 791 |
| 616 | 20230919 | 090200 | 126517590 | 15530 | 15510 | 15540 | 15420 | 319 |
| 617 | 20230919 | 090100 | 121563390 | 15540 | 15390 | 15540 | 15390 | 372 |
| 618 | 20230919 | 090000 | 115793120 | 15380 | 15540 | 15540 | 15360 | 7464 |