32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 3 | 20230915 | 185800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 4 | 20230915 | 185700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 5 | 20230915 | 185600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 6 | 20230915 | 185500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 7 | 20230915 | 185400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 8 | 20230915 | 185300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 9 | 20230915 | 185200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 10 | 20230915 | 185100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 11 | 20230915 | 185000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 12 | 20230915 | 184900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 13 | 20230915 | 184800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 14 | 20230915 | 184700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 15 | 20230915 | 184600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 16 | 20230915 | 184500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 17 | 20230915 | 184400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 18 | 20230915 | 184300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 19 | 20230915 | 184200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 20 | 20230915 | 184100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 21 | 20230915 | 184000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 22 | 20230915 | 183900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 23 | 20230915 | 183800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 24 | 20230915 | 183700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 25 | 20230915 | 183600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 26 | 20230915 | 183500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 27 | 20230915 | 183400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 28 | 20230915 | 183300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 29 | 20230915 | 183200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 30 | 20230915 | 183100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 31 | 20230915 | 183000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 32 | 20230915 | 182900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 33 | 20230915 | 182800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 34 | 20230915 | 182700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 35 | 20230915 | 182600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 36 | 20230915 | 182500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 37 | 20230915 | 182400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 38 | 20230915 | 182300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 39 | 20230915 | 182200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 40 | 20230915 | 182100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 41 | 20230915 | 182000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 42 | 20230915 | 181900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 43 | 20230915 | 181800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 44 | 20230915 | 181700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 45 | 20230915 | 181600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 46 | 20230915 | 181500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 47 | 20230915 | 181400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 48 | 20230915 | 181300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 49 | 20230915 | 181200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 50 | 20230915 | 181100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 51 | 20230915 | 181000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 52 | 20230915 | 180900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 53 | 20230915 | 180800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 54 | 20230915 | 180700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 55 | 20230915 | 180600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 56 | 20230915 | 180500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 57 | 20230915 | 180400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 58 | 20230915 | 180300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 59 | 20230915 | 180200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 60 | 20230915 | 180100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 61 | 20230915 | 180000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 62 | 20230915 | 175900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 63 | 20230915 | 175800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 64 | 20230915 | 175700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 65 | 20230915 | 175600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 66 | 20230915 | 175500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 67 | 20230915 | 175400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 68 | 20230915 | 175300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 69 | 20230915 | 175200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 70 | 20230915 | 175100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 71 | 20230915 | 175000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 72 | 20230915 | 174900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 73 | 20230915 | 174800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 74 | 20230915 | 174700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 75 | 20230915 | 174600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 76 | 20230915 | 174500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 77 | 20230915 | 174400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 78 | 20230915 | 174300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 79 | 20230915 | 174200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 80 | 20230915 | 174100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 81 | 20230915 | 174000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 82 | 20230915 | 173900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 83 | 20230915 | 173800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 84 | 20230915 | 173700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 85 | 20230915 | 173600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 86 | 20230915 | 173500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 87 | 20230915 | 173400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 88 | 20230915 | 173300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 89 | 20230915 | 173200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 90 | 20230915 | 173100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 91 | 20230915 | 173000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 92 | 20230915 | 172900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 93 | 20230915 | 172800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 94 | 20230915 | 172700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 95 | 20230915 | 172600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 96 | 20230915 | 172500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 97 | 20230915 | 172400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 98 | 20230915 | 172300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 99 | 20230915 | 172200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 100 | 20230915 | 172100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 101 | 20230915 | 172000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 102 | 20230915 | 171900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 103 | 20230915 | 171800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 104 | 20230915 | 171700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 105 | 20230915 | 171600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 106 | 20230915 | 171500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 107 | 20230915 | 171400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 108 | 20230915 | 171300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 109 | 20230915 | 171200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 110 | 20230915 | 171100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 111 | 20230915 | 171000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 112 | 20230915 | 170900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 113 | 20230915 | 170800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 114 | 20230915 | 170700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 115 | 20230915 | 170600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 116 | 20230915 | 170500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 117 | 20230915 | 170400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 118 | 20230915 | 170300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 119 | 20230915 | 170200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 120 | 20230915 | 170100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 121 | 20230915 | 170000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 122 | 20230915 | 165900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 123 | 20230915 | 165800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 124 | 20230915 | 165700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 125 | 20230915 | 165600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 126 | 20230915 | 165500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 127 | 20230915 | 165400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 128 | 20230915 | 165300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 129 | 20230915 | 165200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 130 | 20230915 | 165100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 131 | 20230915 | 165000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 132 | 20230915 | 164900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 133 | 20230915 | 164800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 134 | 20230915 | 164700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 135 | 20230915 | 164600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 136 | 20230915 | 164500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 137 | 20230915 | 164400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 138 | 20230915 | 164300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 139 | 20230915 | 164200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 140 | 20230915 | 164100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 141 | 20230915 | 164000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 142 | 20230915 | 163900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 143 | 20230915 | 163800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 144 | 20230915 | 163700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 145 | 20230915 | 163600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 146 | 20230915 | 163500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 147 | 20230915 | 163400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 148 | 20230915 | 163300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 149 | 20230915 | 163200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 150 | 20230915 | 163100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 151 | 20230915 | 163000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 152 | 20230915 | 162900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 153 | 20230915 | 162800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 154 | 20230915 | 162700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 155 | 20230915 | 162600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 156 | 20230915 | 162500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 157 | 20230915 | 162400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 158 | 20230915 | 162300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 159 | 20230915 | 162200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 160 | 20230915 | 162100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 161 | 20230915 | 162000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 162 | 20230915 | 161900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 163 | 20230915 | 161800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 164 | 20230915 | 161700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 165 | 20230915 | 161600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 166 | 20230915 | 161500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 167 | 20230915 | 161400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 168 | 20230915 | 161300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 169 | 20230915 | 161200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 170 | 20230915 | 161100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 171 | 20230915 | 161000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 172 | 20230915 | 160900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 173 | 20230915 | 160800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 174 | 20230915 | 160700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 175 | 20230915 | 160600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 176 | 20230915 | 160500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 177 | 20230915 | 160400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 178 | 20230915 | 160300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 179 | 20230915 | 160200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 180 | 20230915 | 160100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 181 | 20230915 | 160000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 182 | 20230915 | 155900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 183 | 20230915 | 155800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 184 | 20230915 | 155700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 185 | 20230915 | 155600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 186 | 20230915 | 155500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 187 | 20230915 | 155400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 188 | 20230915 | 155300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 189 | 20230915 | 155200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 190 | 20230915 | 155100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 191 | 20230915 | 155000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 192 | 20230915 | 154900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 193 | 20230915 | 154800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 194 | 20230915 | 154700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 195 | 20230915 | 154600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 196 | 20230915 | 154500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 197 | 20230915 | 154400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 198 | 20230915 | 154300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 199 | 20230915 | 154200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 200 | 20230915 | 154100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 201 | 20230915 | 154000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 202 | 20230915 | 153900 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 203 | 20230915 | 153800 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 204 | 20230915 | 153700 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 205 | 20230915 | 153600 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 206 | 20230915 | 153500 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 207 | 20230915 | 153400 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 208 | 20230915 | 153300 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 209 | 20230915 | 153200 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 210 | 20230915 | 153100 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 0 |
| 211 | 20230915 | 153000 | 2781984360 | 18860 | 18860 | 18860 | 18860 | 2073 |
| 212 | 20230915 | 152900 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 213 | 20230915 | 152800 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 214 | 20230915 | 152700 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 215 | 20230915 | 152600 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 216 | 20230915 | 152500 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 217 | 20230915 | 152400 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 218 | 20230915 | 152300 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 219 | 20230915 | 152200 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 220 | 20230915 | 152100 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 221 | 20230915 | 152000 | 2742887580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 222 | 20230915 | 151900 | 2742887580 | 18870 | 18860 | 18870 | 18860 | 595 |
| 223 | 20230915 | 151800 | 2731663230 | 18870 | 18870 | 18870 | 18860 | 244 |
| 224 | 20230915 | 151700 | 2727059060 | 18860 | 18860 | 18870 | 18860 | 278 |
| 225 | 20230915 | 151600 | 2721815970 | 18860 | 18870 | 18870 | 18860 | 236 |
| 226 | 20230915 | 151500 | 2717364330 | 18860 | 18860 | 18870 | 18860 | 159 |
| 227 | 20230915 | 151400 | 2714365580 | 18860 | 18860 | 18870 | 18860 | 52 |
| 228 | 20230915 | 151300 | 2713384670 | 18870 | 18860 | 18870 | 18860 | 631 |
| 229 | 20230915 | 151200 | 2701478790 | 18860 | 18870 | 18870 | 18860 | 177 |
| 230 | 20230915 | 151100 | 2698140370 | 18860 | 18870 | 18870 | 18860 | 96 |
| 231 | 20230915 | 151000 | 2696329790 | 18870 | 18870 | 18880 | 18870 | 548 |
| 232 | 20230915 | 150900 | 2685989000 | 18870 | 18880 | 18880 | 18870 | 220 |
| 233 | 20230915 | 150800 | 2681837210 | 18870 | 18870 | 18870 | 18870 | 100 |
| 234 | 20230915 | 150700 | 2679950210 | 18870 | 18870 | 18880 | 18870 | 39 |
| 235 | 20230915 | 150600 | 2679214260 | 18870 | 18880 | 18880 | 18870 | 24 |
| 236 | 20230915 | 150500 | 2678761350 | 18870 | 18870 | 18880 | 18870 | 822 |
| 237 | 20230915 | 150400 | 2663242590 | 18870 | 18870 | 18880 | 18870 | 149 |
| 238 | 20230915 | 150300 | 2660430910 | 18870 | 18870 | 18870 | 18870 | 77 |
| 239 | 20230915 | 150200 | 2658977920 | 18870 | 18870 | 18870 | 18870 | 253 |
| 240 | 20230915 | 150100 | 2654203810 | 18870 | 18870 | 18870 | 18870 | 104 |
| 241 | 20230915 | 150000 | 2652241330 | 18870 | 18870 | 18870 | 18870 | 169 |
| 242 | 20230915 | 145900 | 2649052300 | 18870 | 18870 | 18870 | 18870 | 229 |
| 243 | 20230915 | 145800 | 2644731070 | 18870 | 18870 | 18870 | 18870 | 280 |
| 244 | 20230915 | 145700 | 2639447470 | 18870 | 18870 | 18870 | 18870 | 24 |
| 245 | 20230915 | 145600 | 2638994590 | 18870 | 18880 | 18880 | 18870 | 307 |
| 246 | 20230915 | 145500 | 2633198730 | 18870 | 18860 | 18870 | 18860 | 79 |
| 247 | 20230915 | 145400 | 2631708350 | 18860 | 18860 | 18860 | 18860 | 23 |
| 248 | 20230915 | 145300 | 2631274570 | 18860 | 18860 | 18880 | 18860 | 1108 |
| 249 | 20230915 | 145200 | 2610365890 | 18860 | 18870 | 18870 | 18860 | 160 |
| 250 | 20230915 | 145100 | 2607348010 | 18860 | 18870 | 18870 | 18860 | 128 |
| 251 | 20230915 | 145000 | 2604933350 | 18870 | 18880 | 18880 | 18870 | 135 |
| 252 | 20230915 | 144900 | 2602385890 | 18870 | 18870 | 18880 | 18870 | 464 |
| 253 | 20230915 | 144800 | 2593630200 | 18870 | 18870 | 18870 | 18870 | 379 |
| 254 | 20230915 | 144700 | 2586478470 | 18870 | 18870 | 18880 | 18870 | 278 |
| 255 | 20230915 | 144600 | 2581232430 | 18870 | 18870 | 18870 | 18870 | 84 |
| 256 | 20230915 | 144500 | 2579647350 | 18870 | 18890 | 18890 | 18870 | 72 |
| 257 | 20230915 | 144400 | 2578288430 | 18870 | 18870 | 18890 | 18870 | 161 |
| 258 | 20230915 | 144300 | 2575247890 | 18870 | 18870 | 18890 | 18870 | 329 |
| 259 | 20230915 | 144200 | 2569035580 | 18870 | 18880 | 18880 | 18870 | 241 |
| 260 | 20230915 | 144100 | 2564486780 | 18890 | 18890 | 18890 | 18880 | 104 |
| 261 | 20230915 | 144000 | 2562523220 | 18890 | 18880 | 18890 | 18880 | 436 |
| 262 | 20230915 | 143900 | 2554288420 | 18880 | 18910 | 18910 | 18880 | 719 |
| 263 | 20230915 | 143800 | 2540703320 | 18910 | 18890 | 18920 | 18880 | 3213 |
| 264 | 20230915 | 143700 | 2480011010 | 18890 | 18890 | 18900 | 18890 | 27 |
| 265 | 20230915 | 143600 | 2479500970 | 18890 | 18890 | 18900 | 18880 | 246 |
| 266 | 20230915 | 143500 | 2474853780 | 18880 | 18880 | 18890 | 18880 | 230 |
| 267 | 20230915 | 143400 | 2470509480 | 18880 | 18890 | 18900 | 18880 | 1180 |
| 268 | 20230915 | 143300 | 2448226840 | 18890 | 18910 | 18910 | 18890 | 34 |
| 269 | 20230915 | 143200 | 2447584040 | 18910 | 18890 | 18950 | 18890 | 1187 |
| 270 | 20230915 | 143100 | 2425151970 | 18870 | 18870 | 18870 | 18870 | 40 |
| 271 | 20230915 | 143000 | 2424397170 | 18880 | 18880 | 18880 | 18870 | 174 |
| 272 | 20230915 | 142900 | 2421112280 | 18880 | 18880 | 18890 | 18880 | 203 |
| 273 | 20230915 | 142800 | 2417278360 | 18910 | 18900 | 18910 | 18900 | 28 |
| 274 | 20230915 | 142700 | 2416749150 | 18920 | 18870 | 18930 | 18870 | 1252 |
| 275 | 20230915 | 142600 | 2393102030 | 18870 | 18870 | 18880 | 18870 | 120 |
| 276 | 20230915 | 142500 | 2390837210 | 18870 | 18870 | 18880 | 18870 | 155 |
| 277 | 20230915 | 142400 | 2387912140 | 18870 | 18870 | 18870 | 18870 | 638 |
| 278 | 20230915 | 142300 | 2375873080 | 18870 | 18870 | 18870 | 18870 | 90 |
| 279 | 20230915 | 142200 | 2374174780 | 18870 | 18870 | 18870 | 18870 | 182 |
| 280 | 20230915 | 142100 | 2370740440 | 18870 | 18870 | 18870 | 18870 | 20 |
| 281 | 20230915 | 142000 | 2370363040 | 18870 | 18870 | 18880 | 18860 | 297 |
| 282 | 20230915 | 141900 | 2364758670 | 18860 | 18870 | 18870 | 18860 | 863 |
| 283 | 20230915 | 141800 | 2348476230 | 18870 | 18860 | 18870 | 18860 | 632 |
| 284 | 20230915 | 141700 | 2336551170 | 18860 | 18860 | 18860 | 18860 | 51 |
| 285 | 20230915 | 141600 | 2335589310 | 18860 | 18860 | 18860 | 18860 | 28 |
| 286 | 20230915 | 141500 | 2335061230 | 18860 | 18880 | 18880 | 18860 | 102 |
| 287 | 20230915 | 141400 | 2333136750 | 18870 | 18870 | 18870 | 18870 | 29 |
| 288 | 20230915 | 141300 | 2332589520 | 18870 | 18870 | 18870 | 18870 | 73 |
| 289 | 20230915 | 141200 | 2331212010 | 18870 | 18860 | 18880 | 18860 | 799 |
| 290 | 20230915 | 141100 | 2316138220 | 18860 | 18850 | 18860 | 18850 | 110 |
| 291 | 20230915 | 141000 | 2314063820 | 18850 | 18850 | 18860 | 18850 | 152 |
| 292 | 20230915 | 140900 | 2311197620 | 18850 | 18850 | 18850 | 18850 | 28 |
| 293 | 20230915 | 140800 | 2310669820 | 18850 | 18860 | 18860 | 18850 | 327 |
| 294 | 20230915 | 140700 | 2304502800 | 18860 | 18870 | 18870 | 18860 | 78 |
| 295 | 20230915 | 140600 | 2303031670 | 18860 | 18860 | 18860 | 18860 | 117 |
| 296 | 20230915 | 140500 | 2300825050 | 18860 | 18850 | 18860 | 18850 | 1059 |
| 297 | 20230915 | 140400 | 2280853370 | 18850 | 18850 | 18850 | 18850 | 37 |
| 298 | 20230915 | 140300 | 2280155920 | 18850 | 18860 | 18860 | 18850 | 236 |
| 299 | 20230915 | 140200 | 2275705510 | 18860 | 18860 | 18870 | 18860 | 171 |
| 300 | 20230915 | 140100 | 2272479680 | 18860 | 18860 | 18860 | 18860 | 115 |
| 301 | 20230915 | 140000 | 2270310780 | 18860 | 18850 | 18860 | 18850 | 992 |
| 302 | 20230915 | 135900 | 2251602430 | 18850 | 18860 | 18860 | 18850 | 135 |
| 303 | 20230915 | 135800 | 2249057150 | 18850 | 18850 | 18850 | 18850 | 132 |
| 304 | 20230915 | 135700 | 2246568950 | 18860 | 18850 | 18860 | 18850 | 740 |
| 305 | 20230915 | 135600 | 2232619750 | 18860 | 18850 | 18860 | 18850 | 453 |
| 306 | 20230915 | 135500 | 2224076900 | 18850 | 18860 | 18860 | 18850 | 223 |
| 307 | 20230915 | 135400 | 2219873330 | 18860 | 18850 | 18860 | 18850 | 108 |
| 308 | 20230915 | 135300 | 2217837430 | 18850 | 18860 | 18870 | 18850 | 302 |
| 309 | 20230915 | 135200 | 2212141510 | 18860 | 18860 | 18860 | 18860 | 153 |
| 310 | 20230915 | 135100 | 2209255930 | 18860 | 18870 | 18870 | 18860 | 98 |
| 311 | 20230915 | 135000 | 2207406840 | 18880 | 18870 | 18880 | 18870 | 126 |
| 312 | 20230915 | 134900 | 2205028320 | 18870 | 18870 | 18870 | 18860 | 300 |
| 313 | 20230915 | 134800 | 2199367870 | 18860 | 18860 | 18870 | 18860 | 72 |
| 314 | 20230915 | 134700 | 2198009750 | 18850 | 18860 | 18860 | 18850 | 215 |
| 315 | 20230915 | 134600 | 2193954860 | 18860 | 18860 | 18860 | 18860 | 100 |
| 316 | 20230915 | 134500 | 2192068860 | 18860 | 18860 | 18860 | 18850 | 55 |
| 317 | 20230915 | 134400 | 2191031630 | 18850 | 18880 | 18880 | 18850 | 2786 |
| 318 | 20230915 | 134300 | 2138477640 | 18880 | 18880 | 18880 | 18880 | 102 |
| 319 | 20230915 | 134200 | 2136551880 | 18890 | 18890 | 18890 | 18890 | 300 |
| 320 | 20230915 | 134100 | 2130884880 | 18890 | 18890 | 18900 | 18890 | 241 |
| 321 | 20230915 | 134000 | 2126331300 | 18890 | 18900 | 18900 | 18890 | 54 |
| 322 | 20230915 | 133900 | 2125311070 | 18900 | 18900 | 18900 | 18900 | 175 |
| 323 | 20230915 | 133800 | 2122003570 | 18900 | 18900 | 18900 | 18900 | 85 |
| 324 | 20230915 | 133700 | 2120397070 | 18900 | 18900 | 18900 | 18900 | 322 |
| 325 | 20230915 | 133600 | 2114311270 | 18890 | 18880 | 18900 | 18880 | 802 |
| 326 | 20230915 | 133500 | 2099160000 | 18880 | 18890 | 18890 | 18880 | 73 |
| 327 | 20230915 | 133400 | 2097781290 | 18890 | 18890 | 18900 | 18890 | 683 |
| 328 | 20230915 | 133300 | 2084878880 | 18880 | 18890 | 18890 | 18880 | 108 |
| 329 | 20230915 | 133200 | 2082839290 | 18890 | 18890 | 18890 | 18890 | 156 |
| 330 | 20230915 | 133100 | 2079892450 | 18890 | 18890 | 18900 | 18890 | 157 |
| 331 | 20230915 | 133000 | 2076926490 | 18890 | 18890 | 18890 | 18890 | 217 |
| 332 | 20230915 | 132900 | 2072827360 | 18890 | 18890 | 18900 | 18890 | 106 |
| 333 | 20230915 | 132800 | 2070825010 | 18890 | 18890 | 18890 | 18890 | 160 |
| 334 | 20230915 | 132700 | 2067802610 | 18890 | 18900 | 18900 | 18890 | 802 |
| 335 | 20230915 | 132600 | 2052645090 | 18900 | 18900 | 18900 | 18900 | 283 |
| 336 | 20230915 | 132500 | 2047296390 | 18900 | 18910 | 18910 | 18900 | 185 |
| 337 | 20230915 | 132400 | 2043798950 | 18910 | 18910 | 18910 | 18910 | 37 |
| 338 | 20230915 | 132300 | 2043099280 | 18910 | 18910 | 18910 | 18910 | 128 |
| 339 | 20230915 | 132200 | 2040678800 | 18910 | 18940 | 18940 | 18910 | 121 |
| 340 | 20230915 | 132100 | 2038390630 | 18930 | 18880 | 18950 | 18880 | 610 |
| 341 | 20230915 | 132000 | 2026852540 | 18890 | 18890 | 18890 | 18880 | 574 |
| 342 | 20230915 | 131900 | 2016009960 | 18880 | 18890 | 18890 | 18880 | 409 |
| 343 | 20230915 | 131800 | 2008284730 | 18890 | 18900 | 18900 | 18890 | 91 |
| 344 | 20230915 | 131700 | 2006565690 | 18900 | 18890 | 18900 | 18890 | 564 |
| 345 | 20230915 | 131600 | 1995910760 | 18890 | 18900 | 18900 | 18890 | 66 |
| 346 | 20230915 | 131500 | 1994663980 | 18890 | 18900 | 18900 | 18890 | 149 |
| 347 | 20230915 | 131400 | 1991848710 | 18890 | 18920 | 18920 | 18890 | 576 |
| 348 | 20230915 | 131300 | 1980964200 | 18920 | 18900 | 18940 | 18900 | 409 |
| 349 | 20230915 | 131200 | 1973228900 | 18900 | 18880 | 18900 | 18880 | 802 |
| 350 | 20230915 | 131100 | 1958078970 | 18880 | 18890 | 18890 | 18880 | 213 |
| 351 | 20230915 | 131000 | 1954056750 | 18890 | 18890 | 18890 | 18890 | 55 |
| 352 | 20230915 | 130900 | 1953017800 | 18890 | 18880 | 18900 | 18880 | 384 |
| 353 | 20230915 | 130800 | 1945767680 | 18880 | 18890 | 18890 | 18870 | 864 |
| 354 | 20230915 | 130700 | 1929455380 | 18890 | 18890 | 18890 | 18890 | 96 |
| 355 | 20230915 | 130600 | 1927641940 | 18880 | 18890 | 18910 | 18880 | 459 |
| 356 | 20230915 | 130500 | 1918969440 | 18890 | 18890 | 18890 | 18880 | 246 |
| 357 | 20230915 | 130400 | 1914322620 | 18890 | 18890 | 18890 | 18890 | 140 |
| 358 | 20230915 | 130300 | 1911678020 | 18890 | 18890 | 18900 | 18890 | 104 |
| 359 | 20230915 | 130200 | 1909712730 | 18890 | 18900 | 18900 | 18890 | 37 |
| 360 | 20230915 | 130100 | 1909013590 | 18890 | 18890 | 18900 | 18890 | 69 |
| 361 | 20230915 | 130000 | 1907709860 | 18910 | 18890 | 18910 | 18880 | 290 |
| 362 | 20230915 | 125900 | 1902229950 | 18890 | 18890 | 18890 | 18890 | 64 |
| 363 | 20230915 | 125800 | 1901020990 | 18910 | 18910 | 18910 | 18910 | 42 |
| 364 | 20230915 | 125700 | 1900226770 | 18920 | 18920 | 18930 | 18920 | 13 |
| 365 | 20230915 | 125600 | 1899980780 | 18920 | 18900 | 18920 | 18900 | 327 |
| 366 | 20230915 | 125500 | 1893797340 | 18900 | 18880 | 18900 | 18870 | 1151 |
| 367 | 20230915 | 125400 | 1872059680 | 18870 | 18870 | 18880 | 18870 | 47 |
| 368 | 20230915 | 125300 | 1871172680 | 18870 | 18880 | 18880 | 18870 | 50 |
| 369 | 20230915 | 125200 | 1870229010 | 18880 | 18880 | 18880 | 18880 | 91 |
| 370 | 20230915 | 125100 | 1868510930 | 18880 | 18880 | 18880 | 18880 | 102 |
| 371 | 20230915 | 125000 | 1866585170 | 18880 | 18880 | 18880 | 18880 | 296 |
| 372 | 20230915 | 124900 | 1860996690 | 18880 | 18890 | 18890 | 18880 | 48 |
| 373 | 20230915 | 124800 | 1860090230 | 18880 | 18880 | 18890 | 18880 | 163 |
| 374 | 20230915 | 124700 | 1857012230 | 18890 | 18900 | 18900 | 18890 | 25 |
| 375 | 20230915 | 124600 | 1856539930 | 18890 | 18890 | 18890 | 18890 | 123 |
| 376 | 20230915 | 124500 | 1854216460 | 18890 | 18890 | 18890 | 18880 | 751 |
| 377 | 20230915 | 124400 | 1840031470 | 18890 | 18880 | 18890 | 18880 | 38 |
| 378 | 20230915 | 124300 | 1839314020 | 18880 | 18890 | 18890 | 18880 | 113 |
| 379 | 20230915 | 124200 | 1837179480 | 18890 | 18890 | 18900 | 18890 | 139 |
| 380 | 20230915 | 124100 | 1834552670 | 18890 | 18890 | 18900 | 18890 | 74 |
| 381 | 20230915 | 124000 | 1833154730 | 18900 | 18890 | 18900 | 18890 | 672 |
| 382 | 20230915 | 123900 | 1820454270 | 18890 | 18890 | 18900 | 18890 | 122 |
| 383 | 20230915 | 123800 | 1818149290 | 18890 | 18900 | 18900 | 18880 | 254 |
| 384 | 20230915 | 123700 | 1813349340 | 18900 | 18880 | 18900 | 18880 | 993 |
| 385 | 20230915 | 123600 | 1794590860 | 18880 | 18880 | 18880 | 18880 | 178 |
| 386 | 20230915 | 123500 | 1791230220 | 18890 | 18880 | 18890 | 18880 | 258 |
| 387 | 20230915 | 123400 | 1786358280 | 18880 | 18890 | 18890 | 18880 | 88 |
| 388 | 20230915 | 123300 | 1784696370 | 18890 | 18890 | 18900 | 18890 | 74 |
| 389 | 20230915 | 123200 | 1783298480 | 18890 | 18890 | 18900 | 18890 | 113 |
| 390 | 20230915 | 123100 | 1781163760 | 18890 | 18900 | 18900 | 18890 | 375 |
| 391 | 20230915 | 123000 | 1774078010 | 18890 | 18890 | 18890 | 18890 | 367 |
| 392 | 20230915 | 122900 | 1767145380 | 18900 | 18890 | 18900 | 18890 | 640 |
| 393 | 20230915 | 122800 | 1755049930 | 18890 | 18910 | 18910 | 18890 | 171 |
| 394 | 20230915 | 122700 | 1751817080 | 18900 | 18900 | 18900 | 18900 | 95 |
| 395 | 20230915 | 122600 | 1750021580 | 18900 | 18910 | 18910 | 18900 | 79 |
| 396 | 20230915 | 122500 | 1748528110 | 18910 | 18910 | 18910 | 18910 | 247 |
| 397 | 20230915 | 122400 | 1743857340 | 18910 | 18910 | 18910 | 18910 | 131 |
| 398 | 20230915 | 122300 | 1741380130 | 18910 | 18910 | 18920 | 18910 | 86 |
| 399 | 20230915 | 122200 | 1739753520 | 18910 | 18920 | 18920 | 18910 | 386 |
| 400 | 20230915 | 122100 | 1732450560 | 18910 | 18910 | 18910 | 18910 | 43 |
| 401 | 20230915 | 122000 | 1731637430 | 18910 | 18910 | 18910 | 18910 | 31 |
| 402 | 20230915 | 121900 | 1731051220 | 18920 | 18910 | 18930 | 18910 | 463 |
| 403 | 20230915 | 121800 | 1722292130 | 18910 | 18900 | 18910 | 18900 | 658 |
| 404 | 20230915 | 121700 | 1709852620 | 18900 | 18900 | 18900 | 18890 | 190 |
| 405 | 20230915 | 121600 | 1706262200 | 18890 | 18890 | 18900 | 18890 | 120 |
| 406 | 20230915 | 121500 | 1703994680 | 18890 | 18890 | 18900 | 18890 | 92 |
| 407 | 20230915 | 121400 | 1702256790 | 18890 | 18890 | 18900 | 18890 | 118 |
| 408 | 20230915 | 121300 | 1700026960 | 18910 | 18900 | 18910 | 18890 | 89 |
| 409 | 20230915 | 121200 | 1698344640 | 18900 | 18900 | 18900 | 18900 | 236 |
| 410 | 20230915 | 121100 | 1693884240 | 18900 | 18900 | 18900 | 18900 | 36 |
| 411 | 20230915 | 121000 | 1693203840 | 18910 | 18900 | 18910 | 18900 | 209 |
| 412 | 20230915 | 120900 | 1689251850 | 18910 | 18900 | 18910 | 18900 | 67 |
| 413 | 20230915 | 120800 | 1687985350 | 18910 | 18920 | 18930 | 18910 | 616 |
| 414 | 20230915 | 120700 | 1676332690 | 18950 | 18880 | 18950 | 18880 | 991 |
| 415 | 20230915 | 120600 | 1657591700 | 18890 | 18890 | 18890 | 18880 | 733 |
| 416 | 20230915 | 120500 | 1643745530 | 18880 | 18880 | 18880 | 18880 | 129 |
| 417 | 20230915 | 120400 | 1641310010 | 18890 | 18890 | 18900 | 18890 | 380 |
| 418 | 20230915 | 120300 | 1634131760 | 18910 | 18900 | 18910 | 18900 | 109 |
| 419 | 20230915 | 120200 | 1632070770 | 18900 | 18890 | 18900 | 18890 | 314 |
| 420 | 20230915 | 120100 | 1626136440 | 18890 | 18880 | 18890 | 18880 | 1027 |
| 421 | 20230915 | 120000 | 1606737400 | 18880 | 18890 | 18890 | 18880 | 24 |
| 422 | 20230915 | 115900 | 1606284230 | 18880 | 18890 | 18890 | 18880 | 124 |
| 423 | 20230915 | 115800 | 1603942870 | 18890 | 18920 | 18920 | 18890 | 2211 |
| 424 | 20230915 | 115700 | 1562129530 | 18920 | 18920 | 18920 | 18920 | 185 |
| 425 | 20230915 | 115600 | 1558629330 | 18930 | 18920 | 18930 | 18920 | 32 |
| 426 | 20230915 | 115500 | 1558023770 | 18930 | 18920 | 18940 | 18920 | 338 |
| 427 | 20230915 | 115400 | 1551626010 | 18920 | 18920 | 18930 | 18910 | 166 |
| 428 | 20230915 | 115300 | 1548485540 | 18920 | 18930 | 18930 | 18920 | 75 |
| 429 | 20230915 | 115200 | 1547066530 | 18920 | 18910 | 18920 | 18910 | 702 |
| 430 | 20230915 | 115100 | 1533788080 | 18910 | 18900 | 18910 | 18900 | 46 |
| 431 | 20230915 | 115000 | 1532918560 | 18910 | 18900 | 18910 | 18900 | 394 |
| 432 | 20230915 | 114900 | 1525468220 | 18910 | 18900 | 18910 | 18900 | 52 |
| 433 | 20230915 | 114800 | 1524485400 | 18910 | 18920 | 18920 | 18900 | 390 |
| 434 | 20230915 | 114700 | 1517110110 | 18910 | 18890 | 18920 | 18890 | 1063 |
| 435 | 20230915 | 114600 | 1497011670 | 18890 | 18890 | 18900 | 18890 | 117 |
| 436 | 20230915 | 114500 | 1494801530 | 18900 | 18900 | 18900 | 18890 | 77 |
| 437 | 20230915 | 114400 | 1493346970 | 18890 | 18890 | 18900 | 18890 | 93 |
| 438 | 20230915 | 114300 | 1491590160 | 18890 | 18890 | 18900 | 18890 | 58 |
| 439 | 20230915 | 114200 | 1490494530 | 18890 | 18890 | 18890 | 18890 | 112 |
| 440 | 20230915 | 114100 | 1488378850 | 18890 | 18900 | 18900 | 18890 | 75 |
| 441 | 20230915 | 114000 | 1486962030 | 18890 | 18900 | 18900 | 18890 | 50 |
| 442 | 20230915 | 113900 | 1486017330 | 18890 | 18900 | 18900 | 18890 | 695 |
| 443 | 20230915 | 113800 | 1472882190 | 18900 | 18890 | 18900 | 18890 | 692 |
| 444 | 20230915 | 113700 | 1459808810 | 18890 | 18900 | 18900 | 18880 | 2725 |
| 445 | 20230915 | 113600 | 1408323780 | 18900 | 18900 | 18900 | 18890 | 369 |
| 446 | 20230915 | 113500 | 1401349880 | 18900 | 18890 | 18900 | 18880 | 1050 |
| 447 | 20230915 | 113400 | 1381511280 | 18880 | 18880 | 18880 | 18880 | 56 |
| 448 | 20230915 | 113300 | 1380454000 | 18890 | 18890 | 18890 | 18880 | 524 |
| 449 | 20230915 | 113200 | 1370557050 | 18890 | 18900 | 18900 | 18890 | 228 |
| 450 | 20230915 | 113100 | 1366249400 | 18900 | 18940 | 18940 | 18900 | 1875 |
| 451 | 20230915 | 113000 | 1330784030 | 18940 | 18930 | 18940 | 18930 | 111 |
| 452 | 20230915 | 112900 | 1328682060 | 18930 | 18930 | 18940 | 18930 | 98 |
| 453 | 20230915 | 112800 | 1326826400 | 18930 | 18940 | 18960 | 18930 | 1293 |
| 454 | 20230915 | 112700 | 1302336740 | 18940 | 18940 | 18950 | 18940 | 147 |
| 455 | 20230915 | 112600 | 1299552450 | 18940 | 18970 | 18970 | 18940 | 1719 |
| 456 | 20230915 | 112500 | 1266961810 | 18970 | 18990 | 18990 | 18970 | 345 |
| 457 | 20230915 | 112400 | 1260414650 | 18980 | 18980 | 18980 | 18980 | 109 |
| 458 | 20230915 | 112300 | 1258345830 | 18980 | 18990 | 18990 | 18980 | 262 |
| 459 | 20230915 | 112200 | 1253372450 | 18980 | 18980 | 18980 | 18980 | 103 |
| 460 | 20230915 | 112100 | 1251417510 | 18980 | 18990 | 18990 | 18980 | 99 |
| 461 | 20230915 | 112000 | 1249538190 | 18980 | 18980 | 18980 | 18980 | 20 |
| 462 | 20230915 | 111900 | 1249158590 | 18980 | 18990 | 19000 | 18980 | 184 |
| 463 | 20230915 | 111800 | 1245663820 | 18990 | 18990 | 18990 | 18990 | 63 |
| 464 | 20230915 | 111700 | 1244467450 | 18990 | 18990 | 18990 | 18990 | 33 |
| 465 | 20230915 | 111600 | 1243840780 | 19000 | 19000 | 19000 | 19000 | 88 |
| 466 | 20230915 | 111500 | 1242168780 | 19000 | 19000 | 19000 | 19000 | 2 |
| 467 | 20230915 | 111400 | 1242130780 | 18990 | 19020 | 19020 | 18990 | 223 |
| 468 | 20230915 | 111300 | 1237890340 | 19030 | 18980 | 19030 | 18980 | 1452 |
| 469 | 20230915 | 111200 | 1210293680 | 18980 | 18980 | 18980 | 18980 | 81 |
| 470 | 20230915 | 111100 | 1208756300 | 18990 | 19000 | 19000 | 18990 | 948 |
| 471 | 20230915 | 111000 | 1190746880 | 19000 | 18990 | 19000 | 18990 | 166 |
| 472 | 20230915 | 110900 | 1187594050 | 18990 | 19000 | 19000 | 18990 | 256 |
| 473 | 20230915 | 110800 | 1182732270 | 19000 | 19000 | 19000 | 18990 | 175 |
| 474 | 20230915 | 110700 | 1179407370 | 19000 | 19010 | 19010 | 19000 | 91 |
| 475 | 20230915 | 110600 | 1177678180 | 19010 | 19010 | 19010 | 19010 | 73 |
| 476 | 20230915 | 110500 | 1176290450 | 19010 | 19010 | 19010 | 19010 | 24 |
| 477 | 20230915 | 110400 | 1175834210 | 19010 | 19010 | 19010 | 19010 | 0 |
| 478 | 20230915 | 110300 | 1175834210 | 19010 | 19030 | 19040 | 19010 | 255 |
| 479 | 20230915 | 110200 | 1170981720 | 19030 | 19030 | 19040 | 19030 | 32 |
| 480 | 20230915 | 110100 | 1170372740 | 19030 | 19030 | 19030 | 19030 | 0 |
| 481 | 20230915 | 110000 | 1170372740 | 19030 | 19000 | 19070 | 19000 | 1035 |
| 482 | 20230915 | 105900 | 1150673450 | 19000 | 19000 | 19000 | 18990 | 75 |
| 483 | 20230915 | 105800 | 1149248500 | 19000 | 19000 | 19000 | 19000 | 46 |
| 484 | 20230915 | 105700 | 1148374500 | 18990 | 19010 | 19010 | 18990 | 35 |
| 485 | 20230915 | 105600 | 1147709390 | 19000 | 19000 | 19000 | 18990 | 268 |
| 486 | 20230915 | 105500 | 1142617500 | 18990 | 19000 | 19000 | 18990 | 429 |
| 487 | 20230915 | 105400 | 1134468240 | 19000 | 19000 | 19000 | 19000 | 10 |
| 488 | 20230915 | 105300 | 1134278240 | 19000 | 18990 | 19000 | 18990 | 365 |
| 489 | 20230915 | 105200 | 1127343520 | 18990 | 19000 | 19000 | 18990 | 576 |
| 490 | 20230915 | 105100 | 1116405230 | 18990 | 18990 | 18990 | 18990 | 33 |
| 491 | 20230915 | 105000 | 1115778560 | 18990 | 18990 | 18990 | 18990 | 34 |
| 492 | 20230915 | 104900 | 1115132900 | 18990 | 18990 | 18990 | 18990 | 233 |
| 493 | 20230915 | 104800 | 1110708230 | 18990 | 19010 | 19010 | 18990 | 666 |
| 494 | 20230915 | 104700 | 1098053310 | 19030 | 19060 | 19060 | 19030 | 7171 |
| 495 | 20230915 | 104600 | 961490590 | 19070 | 19070 | 19070 | 19070 | 5 |
| 496 | 20230915 | 104500 | 961395240 | 19060 | 19060 | 19060 | 19060 | 32 |
| 497 | 20230915 | 104400 | 960785320 | 19070 | 19070 | 19070 | 19070 | 30 |
| 498 | 20230915 | 104300 | 960213220 | 19080 | 19080 | 19080 | 19080 | 47 |
| 499 | 20230915 | 104200 | 959316460 | 19070 | 19070 | 19080 | 19070 | 78 |
| 500 | 20230915 | 104100 | 957828500 | 19070 | 19080 | 19080 | 19070 | 64 |
| 501 | 20230915 | 104000 | 956607550 | 19080 | 19080 | 19090 | 19080 | 107 |
| 502 | 20230915 | 103900 | 954565330 | 19070 | 19080 | 19080 | 19070 | 17 |
| 503 | 20230915 | 103800 | 954241050 | 19080 | 19080 | 19080 | 19070 | 85 |
| 504 | 20230915 | 103700 | 952619400 | 19080 | 19070 | 19130 | 19070 | 193 |
| 505 | 20230915 | 103600 | 948936020 | 19070 | 19070 | 19070 | 19070 | 1 |
| 506 | 20230915 | 103500 | 948916950 | 19070 | 19070 | 19070 | 19070 | 16 |
| 507 | 20230915 | 103400 | 948611830 | 19070 | 19070 | 19080 | 19070 | 117 |
| 508 | 20230915 | 103300 | 946379900 | 19070 | 19070 | 19070 | 19070 | 0 |
| 509 | 20230915 | 103200 | 946379900 | 19070 | 19090 | 19090 | 19070 | 34 |
| 510 | 20230915 | 103100 | 945731000 | 19090 | 19080 | 19110 | 19070 | 165 |
| 511 | 20230915 | 103000 | 942580950 | 19080 | 19080 | 19080 | 19080 | 30 |
| 512 | 20230915 | 102900 | 942008550 | 19090 | 19090 | 19090 | 19090 | 0 |
| 513 | 20230915 | 102800 | 942008550 | 19090 | 19090 | 19100 | 19090 | 149 |
| 514 | 20230915 | 102700 | 939163700 | 19080 | 19090 | 19090 | 19080 | 12 |
| 515 | 20230915 | 102600 | 938934730 | 19100 | 19100 | 19100 | 19100 | 10 |
| 516 | 20230915 | 102500 | 938743730 | 19110 | 19100 | 19110 | 19100 | 540 |
| 517 | 20230915 | 102400 | 928425540 | 19070 | 19050 | 19070 | 19050 | 227 |
| 518 | 20230915 | 102300 | 924099080 | 19050 | 19050 | 19050 | 19050 | 17 |
| 519 | 20230915 | 102200 | 923775230 | 19050 | 19060 | 19060 | 19050 | 163 |
| 520 | 20230915 | 102100 | 920668780 | 19060 | 19060 | 19060 | 19060 | 21 |
| 521 | 20230915 | 102000 | 920268520 | 19060 | 19060 | 19060 | 19060 | 31 |
| 522 | 20230915 | 101900 | 919677660 | 19060 | 19060 | 19060 | 19060 | 319 |
| 523 | 20230915 | 101800 | 913597520 | 19060 | 19070 | 19070 | 19050 | 58 |
| 524 | 20230915 | 101700 | 912492220 | 19070 | 19060 | 19070 | 19060 | 31 |
| 525 | 20230915 | 101600 | 911901210 | 19050 | 19050 | 19100 | 19050 | 380 |
| 526 | 20230915 | 101500 | 904657940 | 19040 | 19040 | 19040 | 19040 | 32 |
| 527 | 20230915 | 101400 | 904048660 | 19040 | 19040 | 19040 | 19040 | 10 |
| 528 | 20230915 | 101300 | 903858260 | 19030 | 19010 | 19030 | 19010 | 647 |
| 529 | 20230915 | 101200 | 891546080 | 19010 | 19010 | 19010 | 19010 | 609 |
| 530 | 20230915 | 101100 | 879968990 | 19010 | 19020 | 19020 | 19010 | 321 |
| 531 | 20230915 | 101000 | 873863610 | 19010 | 19020 | 19020 | 19010 | 535 |
| 532 | 20230915 | 100900 | 863688080 | 19030 | 19020 | 19030 | 19020 | 173 |
| 533 | 20230915 | 100800 | 860397160 | 19020 | 19020 | 19030 | 19020 | 84 |
| 534 | 20230915 | 100700 | 858798970 | 19020 | 19020 | 19020 | 19020 | 34 |
| 535 | 20230915 | 100600 | 858152290 | 19030 | 19030 | 19030 | 19030 | 401 |
| 536 | 20230915 | 100500 | 850521260 | 19030 | 19040 | 19040 | 19030 | 60 |
| 537 | 20230915 | 100400 | 849379130 | 19040 | 19030 | 19040 | 19030 | 470 |
| 538 | 20230915 | 100300 | 840431930 | 19030 | 19030 | 19040 | 19030 | 237 |
| 539 | 20230915 | 100200 | 835921390 | 19030 | 19030 | 19030 | 19030 | 64 |
| 540 | 20230915 | 100100 | 834703470 | 19030 | 19040 | 19040 | 19030 | 381 |
| 541 | 20230915 | 100000 | 827449400 | 19050 | 19040 | 19050 | 19040 | 89 |
| 542 | 20230915 | 095900 | 825754320 | 19040 | 19040 | 19040 | 19040 | 440 |
| 543 | 20230915 | 095800 | 817376720 | 19050 | 19060 | 19060 | 19050 | 106 |
| 544 | 20230915 | 095700 | 815357370 | 19070 | 19050 | 19070 | 19040 | 418 |
| 545 | 20230915 | 095600 | 807390300 | 19050 | 19050 | 19050 | 19050 | 217 |
| 546 | 20230915 | 095500 | 803256450 | 19060 | 19040 | 19060 | 19040 | 152 |
| 547 | 20230915 | 095400 | 800361080 | 19050 | 19060 | 19070 | 19040 | 876 |
| 548 | 20230915 | 095300 | 783671550 | 19080 | 19100 | 19100 | 19080 | 230 |
| 549 | 20230915 | 095200 | 779282390 | 19100 | 19130 | 19130 | 19100 | 246 |
| 550 | 20230915 | 095100 | 774581280 | 19130 | 19160 | 19170 | 19130 | 379 |
| 551 | 20230915 | 095000 | 767321110 | 19150 | 19120 | 19150 | 19120 | 119 |
| 552 | 20230915 | 094900 | 765044560 | 19120 | 19130 | 19130 | 19120 | 31 |
| 553 | 20230915 | 094800 | 764451730 | 19140 | 19150 | 19150 | 19140 | 71 |
| 554 | 20230915 | 094700 | 763092640 | 19150 | 19150 | 19170 | 19140 | 152 |
| 555 | 20230915 | 094600 | 760182210 | 19180 | 19070 | 19190 | 19070 | 1583 |
| 556 | 20230915 | 094500 | 729890600 | 19070 | 19050 | 19070 | 19040 | 262 |
| 557 | 20230915 | 094400 | 724897240 | 19040 | 19040 | 19040 | 19040 | 142 |
| 558 | 20230915 | 094300 | 722193560 | 19040 | 19030 | 19050 | 19030 | 131 |
| 559 | 20230915 | 094200 | 719698630 | 19030 | 19010 | 19030 | 19010 | 76 |
| 560 | 20230915 | 094100 | 718252910 | 19010 | 19000 | 19020 | 19000 | 56 |
| 561 | 20230915 | 094000 | 717188350 | 19000 | 18990 | 19000 | 18990 | 387 |
| 562 | 20230915 | 093900 | 709838820 | 18990 | 18970 | 18990 | 18970 | 656 |
| 563 | 20230915 | 093800 | 697388060 | 18980 | 19000 | 19000 | 18980 | 276 |
| 564 | 20230915 | 093700 | 692147920 | 19000 | 19000 | 19000 | 18980 | 636 |
| 565 | 20230915 | 093600 | 680067380 | 19000 | 18990 | 19000 | 18980 | 68 |
| 566 | 20230915 | 093500 | 678776670 | 19010 | 18980 | 19010 | 18980 | 522 |
| 567 | 20230915 | 093400 | 668863590 | 18980 | 18980 | 18980 | 18970 | 71 |
| 568 | 20230915 | 093300 | 667516040 | 19000 | 18990 | 19000 | 18970 | 601 |
| 569 | 20230915 | 093200 | 656099820 | 18990 | 18950 | 18990 | 18950 | 467 |
| 570 | 20230915 | 093100 | 647238810 | 18960 | 18950 | 18960 | 18950 | 25 |
| 571 | 20230915 | 093000 | 646765030 | 18950 | 18930 | 18950 | 18930 | 146 |
| 572 | 20230915 | 092900 | 644000030 | 18940 | 18950 | 18960 | 18920 | 986 |
| 573 | 20230915 | 092800 | 625325060 | 18950 | 18960 | 18970 | 18940 | 219 |
| 574 | 20230915 | 092700 | 621173540 | 18940 | 18990 | 18990 | 18940 | 880 |
| 575 | 20230915 | 092600 | 604496880 | 18970 | 19020 | 19020 | 18930 | 3783 |
| 576 | 20230915 | 092500 | 532697640 | 19020 | 19050 | 19050 | 19020 | 376 |
| 577 | 20230915 | 092400 | 525539870 | 19050 | 19050 | 19060 | 19050 | 63 |
| 578 | 20230915 | 092300 | 524339710 | 19050 | 19060 | 19060 | 19050 | 181 |
| 579 | 20230915 | 092200 | 520890390 | 19060 | 19090 | 19090 | 19060 | 348 |
| 580 | 20230915 | 092100 | 514252750 | 19080 | 19080 | 19080 | 19080 | 86 |
| 581 | 20230915 | 092000 | 512611870 | 19080 | 19170 | 19170 | 19080 | 2443 |
| 582 | 20230915 | 091900 | 465898900 | 19180 | 19170 | 19180 | 19160 | 106 |
| 583 | 20230915 | 091800 | 463866040 | 19180 | 19220 | 19220 | 19180 | 940 |
| 584 | 20230915 | 091700 | 445819320 | 19240 | 19130 | 19250 | 19130 | 4633 |
| 585 | 20230915 | 091600 | 356908930 | 19130 | 19120 | 19130 | 19120 | 122 |
| 586 | 20230915 | 091500 | 354575890 | 19120 | 19120 | 19130 | 19120 | 705 |
| 587 | 20230915 | 091400 | 341093380 | 19130 | 19140 | 19150 | 19120 | 840 |
| 588 | 20230915 | 091300 | 325016880 | 19120 | 19130 | 19150 | 19120 | 337 |
| 589 | 20230915 | 091200 | 318568050 | 19130 | 19150 | 19150 | 19120 | 738 |
| 590 | 20230915 | 091100 | 304449850 | 19150 | 19160 | 19160 | 19130 | 482 |
| 591 | 20230915 | 091000 | 295221310 | 19170 | 19110 | 19170 | 19110 | 3016 |
| 592 | 20230915 | 090900 | 237531600 | 19130 | 19090 | 19140 | 19090 | 1232 |
| 593 | 20230915 | 090800 | 213966950 | 19090 | 19110 | 19130 | 19090 | 2215 |
| 594 | 20230915 | 090700 | 171622840 | 19100 | 19080 | 19130 | 19080 | 831 |
| 595 | 20230915 | 090600 | 155757670 | 19080 | 19030 | 19090 | 19030 | 1223 |
| 596 | 20230915 | 090500 | 132432220 | 19030 | 18980 | 19030 | 18980 | 1131 |
| 597 | 20230915 | 090400 | 110940540 | 18980 | 18980 | 18980 | 18970 | 383 |
| 598 | 20230915 | 090300 | 103672340 | 18980 | 18860 | 18980 | 18860 | 56 |
| 599 | 20230915 | 090200 | 102614740 | 18860 | 18860 | 18870 | 18860 | 112 |
| 600 | 20230915 | 090100 | 100502360 | 18850 | 18850 | 18990 | 18850 | 663 |
| 601 | 20230915 | 090000 | 87953770 | 18840 | 18840 | 18940 | 18830 | 4668 |