36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 202000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 3 | 20230918 | 201900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 4 | 20230918 | 201800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 5 | 20230918 | 201700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 6 | 20230918 | 201600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 7 | 20230918 | 201500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 8 | 20230918 | 201400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 9 | 20230918 | 201300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 10 | 20230918 | 201200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 11 | 20230918 | 201100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 12 | 20230918 | 201000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 13 | 20230918 | 200900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 14 | 20230918 | 200800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 15 | 20230918 | 200700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 16 | 20230918 | 200600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 17 | 20230918 | 200500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 18 | 20230918 | 200400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 19 | 20230918 | 200300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 20 | 20230918 | 200200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 21 | 20230918 | 200100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 22 | 20230918 | 200000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 23 | 20230918 | 195900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 24 | 20230918 | 195800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 25 | 20230918 | 195700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 26 | 20230918 | 195600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 27 | 20230918 | 195500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 28 | 20230918 | 195400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 29 | 20230918 | 195300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 30 | 20230918 | 195200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 31 | 20230918 | 195100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 32 | 20230918 | 195000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 33 | 20230918 | 194900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 34 | 20230918 | 194800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 35 | 20230918 | 194700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 36 | 20230918 | 194600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 37 | 20230918 | 194500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 38 | 20230918 | 194400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 39 | 20230918 | 194300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 40 | 20230918 | 194200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 41 | 20230918 | 194100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 42 | 20230918 | 194000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 43 | 20230918 | 193900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 44 | 20230918 | 193800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 45 | 20230918 | 193700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 46 | 20230918 | 193600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 47 | 20230918 | 193500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 48 | 20230918 | 193400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 49 | 20230918 | 193300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 50 | 20230918 | 193200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 51 | 20230918 | 193100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 52 | 20230918 | 193000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 53 | 20230918 | 192900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 54 | 20230918 | 192800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 55 | 20230918 | 192700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 56 | 20230918 | 192600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 57 | 20230918 | 192500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 58 | 20230918 | 192400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 59 | 20230918 | 192300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 60 | 20230918 | 192200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 61 | 20230918 | 192100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 62 | 20230918 | 192000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 63 | 20230918 | 191900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 64 | 20230918 | 191800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 65 | 20230918 | 191700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 66 | 20230918 | 191600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 67 | 20230918 | 191500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 68 | 20230918 | 191400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 69 | 20230918 | 191300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 70 | 20230918 | 191200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 71 | 20230918 | 191100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 72 | 20230918 | 191000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 73 | 20230918 | 190900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 74 | 20230918 | 190800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 75 | 20230918 | 190700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 76 | 20230918 | 190600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 77 | 20230918 | 190500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 78 | 20230918 | 190400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 79 | 20230918 | 190300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 80 | 20230918 | 190200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 81 | 20230918 | 190100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 82 | 20230918 | 190000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 83 | 20230918 | 185900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 84 | 20230918 | 185800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 85 | 20230918 | 185700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 86 | 20230918 | 185600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 87 | 20230918 | 185500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 88 | 20230918 | 185400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 89 | 20230918 | 185300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 90 | 20230918 | 185200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 91 | 20230918 | 185100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 92 | 20230918 | 185000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 93 | 20230918 | 184900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 94 | 20230918 | 184800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 95 | 20230918 | 184700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 96 | 20230918 | 184600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 97 | 20230918 | 184500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 98 | 20230918 | 184400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 99 | 20230918 | 184300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 100 | 20230918 | 184200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 101 | 20230918 | 184100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 102 | 20230918 | 184000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 103 | 20230918 | 183900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 104 | 20230918 | 183800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 105 | 20230918 | 183700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 106 | 20230918 | 183600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 107 | 20230918 | 183500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 108 | 20230918 | 183400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 109 | 20230918 | 183300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 110 | 20230918 | 183200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 111 | 20230918 | 183100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 112 | 20230918 | 183000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 113 | 20230918 | 182900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 114 | 20230918 | 182800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 115 | 20230918 | 182700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 116 | 20230918 | 182600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 117 | 20230918 | 182500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 118 | 20230918 | 182400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 119 | 20230918 | 182300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 120 | 20230918 | 182200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 121 | 20230918 | 182100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 122 | 20230918 | 182000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 123 | 20230918 | 181900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 124 | 20230918 | 181800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 125 | 20230918 | 181700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 126 | 20230918 | 181600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 127 | 20230918 | 181500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 128 | 20230918 | 181400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 129 | 20230918 | 181300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 130 | 20230918 | 181200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 131 | 20230918 | 181100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 132 | 20230918 | 181000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 133 | 20230918 | 180900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 134 | 20230918 | 180800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 135 | 20230918 | 180700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 136 | 20230918 | 180600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 137 | 20230918 | 180500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 138 | 20230918 | 180400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 139 | 20230918 | 180300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 140 | 20230918 | 180200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 141 | 20230918 | 180100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 142 | 20230918 | 180000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 143 | 20230918 | 175900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 144 | 20230918 | 175800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 145 | 20230918 | 175700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 146 | 20230918 | 175600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 147 | 20230918 | 175500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 148 | 20230918 | 175400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 149 | 20230918 | 175300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 150 | 20230918 | 175200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 151 | 20230918 | 175100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 152 | 20230918 | 175000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 153 | 20230918 | 174900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 154 | 20230918 | 174800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 155 | 20230918 | 174700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 156 | 20230918 | 174600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 157 | 20230918 | 174500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 158 | 20230918 | 174400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 159 | 20230918 | 174300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 160 | 20230918 | 174200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 161 | 20230918 | 174100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 162 | 20230918 | 174000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 163 | 20230918 | 173900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 164 | 20230918 | 173800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 165 | 20230918 | 173700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 166 | 20230918 | 173600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 167 | 20230918 | 173500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 168 | 20230918 | 173400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 169 | 20230918 | 173300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 170 | 20230918 | 173200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 171 | 20230918 | 173100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 172 | 20230918 | 173000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 173 | 20230918 | 172900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 174 | 20230918 | 172800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 175 | 20230918 | 172700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 176 | 20230918 | 172600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 177 | 20230918 | 172500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 178 | 20230918 | 172400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 179 | 20230918 | 172300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 180 | 20230918 | 172200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 181 | 20230918 | 172100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 182 | 20230918 | 172000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 183 | 20230918 | 171900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 184 | 20230918 | 171800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 185 | 20230918 | 171700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 186 | 20230918 | 171600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 187 | 20230918 | 171500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 188 | 20230918 | 171400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 189 | 20230918 | 171300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 190 | 20230918 | 171200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 191 | 20230918 | 171100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 192 | 20230918 | 171000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 193 | 20230918 | 170900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 194 | 20230918 | 170800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 195 | 20230918 | 170700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 196 | 20230918 | 170600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 197 | 20230918 | 170500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 198 | 20230918 | 170400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 199 | 20230918 | 170300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 200 | 20230918 | 170200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 201 | 20230918 | 170100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 202 | 20230918 | 170000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 203 | 20230918 | 165900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 204 | 20230918 | 165800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 205 | 20230918 | 165700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 206 | 20230918 | 165600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 207 | 20230918 | 165500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 208 | 20230918 | 165400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 209 | 20230918 | 165300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 210 | 20230918 | 165200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 211 | 20230918 | 165100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 212 | 20230918 | 165000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 213 | 20230918 | 164900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 214 | 20230918 | 164800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 215 | 20230918 | 164700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 216 | 20230918 | 164600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 217 | 20230918 | 164500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 218 | 20230918 | 164400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 219 | 20230918 | 164300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 220 | 20230918 | 164200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 221 | 20230918 | 164100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 222 | 20230918 | 164000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 223 | 20230918 | 163900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 224 | 20230918 | 163800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 225 | 20230918 | 163700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 226 | 20230918 | 163600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 227 | 20230918 | 163500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 228 | 20230918 | 163400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 229 | 20230918 | 163300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 230 | 20230918 | 163200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 231 | 20230918 | 163100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 232 | 20230918 | 163000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 233 | 20230918 | 162900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 234 | 20230918 | 162800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 235 | 20230918 | 162700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 236 | 20230918 | 162600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 237 | 20230918 | 162500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 238 | 20230918 | 162400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 239 | 20230918 | 162300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 240 | 20230918 | 162200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 241 | 20230918 | 162100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 242 | 20230918 | 162000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 243 | 20230918 | 161900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 244 | 20230918 | 161800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 245 | 20230918 | 161700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 246 | 20230918 | 161600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 247 | 20230918 | 161500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 248 | 20230918 | 161400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 249 | 20230918 | 161300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 250 | 20230918 | 161200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 251 | 20230918 | 161100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 252 | 20230918 | 161000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 253 | 20230918 | 160900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 254 | 20230918 | 160800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 255 | 20230918 | 160700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 256 | 20230918 | 160600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 257 | 20230918 | 160500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 258 | 20230918 | 160400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 259 | 20230918 | 160300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 260 | 20230918 | 160200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 261 | 20230918 | 160100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 262 | 20230918 | 160000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 263 | 20230918 | 155900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 264 | 20230918 | 155800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 265 | 20230918 | 155700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 266 | 20230918 | 155600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 267 | 20230918 | 155500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 268 | 20230918 | 155400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 269 | 20230918 | 155300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 270 | 20230918 | 155200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 271 | 20230918 | 155100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 272 | 20230918 | 155000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 273 | 20230918 | 154900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 274 | 20230918 | 154800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 275 | 20230918 | 154700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 276 | 20230918 | 154600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 277 | 20230918 | 154500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 278 | 20230918 | 154400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 279 | 20230918 | 154300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 280 | 20230918 | 154200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 281 | 20230918 | 154100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 282 | 20230918 | 154000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 283 | 20230918 | 153900 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 284 | 20230918 | 153800 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 285 | 20230918 | 153700 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 286 | 20230918 | 153600 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 287 | 20230918 | 153500 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 288 | 20230918 | 153400 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 289 | 20230918 | 153300 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 290 | 20230918 | 153200 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 291 | 20230918 | 153100 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 0 |
| 292 | 20230918 | 153000 | 2905024820 | 18900 | 18900 | 18900 | 18900 | 3461 |
| 293 | 20230918 | 152900 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 294 | 20230918 | 152800 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 295 | 20230918 | 152700 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 296 | 20230918 | 152600 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 297 | 20230918 | 152500 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 298 | 20230918 | 152400 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 299 | 20230918 | 152300 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 300 | 20230918 | 152200 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 301 | 20230918 | 152100 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 302 | 20230918 | 152000 | 2839611920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 303 | 20230918 | 151900 | 2839611920 | 19000 | 19060 | 19070 | 19000 | 2950 |
| 304 | 20230918 | 151800 | 2783409500 | 19000 | 18970 | 19060 | 18900 | 8131 |
| 305 | 20230918 | 151700 | 2629341840 | 18980 | 19090 | 19090 | 18970 | 2205 |
| 306 | 20230918 | 151600 | 2587435350 | 19060 | 19130 | 19130 | 19000 | 3692 |
| 307 | 20230918 | 151500 | 2517191220 | 19160 | 19150 | 19200 | 19100 | 1658 |
| 308 | 20230918 | 151400 | 2485504210 | 19150 | 19200 | 19220 | 19120 | 4696 |
| 309 | 20230918 | 151300 | 2395448840 | 19200 | 19250 | 19250 | 19200 | 1977 |
| 310 | 20230918 | 151200 | 2357476180 | 19250 | 19300 | 19300 | 19250 | 440 |
| 311 | 20230918 | 151100 | 2349001020 | 19300 | 19360 | 19360 | 19300 | 394 |
| 312 | 20230918 | 151000 | 2341393680 | 19360 | 19210 | 19360 | 19200 | 1624 |
| 313 | 20230918 | 150900 | 2310186230 | 19210 | 19240 | 19240 | 19210 | 81 |
| 314 | 20230918 | 150800 | 2308628490 | 19230 | 19300 | 19300 | 19230 | 995 |
| 315 | 20230918 | 150700 | 2289456780 | 19300 | 19330 | 19330 | 19300 | 327 |
| 316 | 20230918 | 150600 | 2283145370 | 19340 | 19370 | 19370 | 19340 | 1034 |
| 317 | 20230918 | 150500 | 2263135470 | 19370 | 19370 | 19370 | 19370 | 131 |
| 318 | 20230918 | 150400 | 2260598000 | 19380 | 19380 | 19380 | 19380 | 65 |
| 319 | 20230918 | 150300 | 2259338300 | 19380 | 19390 | 19390 | 19380 | 126 |
| 320 | 20230918 | 150200 | 2256895680 | 19400 | 19410 | 19410 | 19390 | 827 |
| 321 | 20230918 | 150100 | 2240849780 | 19460 | 19460 | 19460 | 19460 | 135 |
| 322 | 20230918 | 150000 | 2238222680 | 19500 | 19400 | 19500 | 19400 | 739 |
| 323 | 20230918 | 145900 | 2223879200 | 19400 | 19420 | 19420 | 19400 | 1381 |
| 324 | 20230918 | 145800 | 2197087400 | 19400 | 19390 | 19400 | 19390 | 437 |
| 325 | 20230918 | 145700 | 2188610560 | 19390 | 19420 | 19420 | 19350 | 876 |
| 326 | 20230918 | 145600 | 2171619010 | 19410 | 19410 | 19410 | 19410 | 3 |
| 327 | 20230918 | 145500 | 2171560780 | 19400 | 19450 | 19450 | 19400 | 1312 |
| 328 | 20230918 | 145400 | 2146084370 | 19460 | 19470 | 19470 | 19460 | 352 |
| 329 | 20230918 | 145300 | 2139233270 | 19470 | 19490 | 19490 | 19470 | 4 |
| 330 | 20230918 | 145200 | 2139155350 | 19490 | 19490 | 19490 | 19490 | 0 |
| 331 | 20230918 | 145100 | 2139155350 | 19490 | 19490 | 19490 | 19460 | 214 |
| 332 | 20230918 | 145000 | 2134987320 | 19500 | 19500 | 19500 | 19500 | 305 |
| 333 | 20230918 | 144900 | 2129039820 | 19490 | 19490 | 19490 | 19490 | 1000 |
| 334 | 20230918 | 144800 | 2109549820 | 19490 | 19490 | 19490 | 19490 | 90 |
| 335 | 20230918 | 144700 | 2107795720 | 19500 | 19500 | 19500 | 19500 | 0 |
| 336 | 20230918 | 144600 | 2107795720 | 19500 | 19500 | 19500 | 19500 | 20 |
| 337 | 20230918 | 144500 | 2107405720 | 19500 | 19500 | 19500 | 19500 | 0 |
| 338 | 20230918 | 144400 | 2107405720 | 19500 | 19520 | 19520 | 19500 | 505 |
| 339 | 20230918 | 144300 | 2097558120 | 19520 | 19510 | 19520 | 19510 | 67 |
| 340 | 20230918 | 144200 | 2096250680 | 19460 | 19460 | 19460 | 19460 | 59 |
| 341 | 20230918 | 144100 | 2095102540 | 19490 | 19490 | 19490 | 19490 | 22 |
| 342 | 20230918 | 144000 | 2094673760 | 19520 | 19520 | 19520 | 19520 | 0 |
| 343 | 20230918 | 143900 | 2094673760 | 19520 | 19450 | 19520 | 19440 | 500 |
| 344 | 20230918 | 143800 | 2084925230 | 19450 | 19440 | 19450 | 19430 | 508 |
| 345 | 20230918 | 143700 | 2075054610 | 19450 | 19450 | 19450 | 19450 | 27 |
| 346 | 20230918 | 143600 | 2074529460 | 19460 | 19430 | 19460 | 19430 | 13 |
| 347 | 20230918 | 143500 | 2074276570 | 19430 | 19430 | 19430 | 19430 | 0 |
| 348 | 20230918 | 143400 | 2074276570 | 19430 | 19430 | 19430 | 19430 | 0 |
| 349 | 20230918 | 143300 | 2074276570 | 19430 | 19430 | 19430 | 19430 | 0 |
| 350 | 20230918 | 143200 | 2074276570 | 19430 | 19420 | 19460 | 19400 | 299 |
| 351 | 20230918 | 143100 | 2068463350 | 19450 | 19450 | 19450 | 19450 | 58 |
| 352 | 20230918 | 143000 | 2067335250 | 19460 | 19460 | 19460 | 19400 | 185 |
| 353 | 20230918 | 142900 | 2063742580 | 19490 | 19430 | 19490 | 19430 | 151 |
| 354 | 20230918 | 142800 | 2060804000 | 19430 | 19410 | 19450 | 19400 | 1160 |
| 355 | 20230918 | 142700 | 2038297220 | 19400 | 19420 | 19420 | 19400 | 680 |
| 356 | 20230918 | 142600 | 2025103270 | 19440 | 19430 | 19440 | 19430 | 87 |
| 357 | 20230918 | 142500 | 2023412830 | 19450 | 19470 | 19470 | 19450 | 689 |
| 358 | 20230918 | 142400 | 2010005130 | 19460 | 19490 | 19490 | 19460 | 362 |
| 359 | 20230918 | 142300 | 2002957520 | 19500 | 19500 | 19500 | 19500 | 30 |
| 360 | 20230918 | 142200 | 2002372520 | 19460 | 19460 | 19460 | 19460 | 0 |
| 361 | 20230918 | 142100 | 2002372520 | 19460 | 19460 | 19460 | 19460 | 60 |
| 362 | 20230918 | 142000 | 2001204920 | 19450 | 19450 | 19450 | 19450 | 1 |
| 363 | 20230918 | 141900 | 2001185470 | 19450 | 19450 | 19450 | 19400 | 874 |
| 364 | 20230918 | 141800 | 1984220900 | 19480 | 19510 | 19510 | 19480 | 274 |
| 365 | 20230918 | 141700 | 1978878960 | 19520 | 19500 | 19520 | 19500 | 92 |
| 366 | 20230918 | 141600 | 1977084940 | 19530 | 19530 | 19530 | 19530 | 110 |
| 367 | 20230918 | 141500 | 1974936640 | 19500 | 19550 | 19560 | 19500 | 290 |
| 368 | 20230918 | 141400 | 1969276170 | 19560 | 19540 | 19560 | 19500 | 458 |
| 369 | 20230918 | 141300 | 1960332030 | 19530 | 19530 | 19530 | 19530 | 0 |
| 370 | 20230918 | 141200 | 1960332030 | 19530 | 19530 | 19530 | 19530 | 65 |
| 371 | 20230918 | 141100 | 1959062580 | 19540 | 19560 | 19560 | 19530 | 165 |
| 372 | 20230918 | 141000 | 1955837780 | 19560 | 19560 | 19560 | 19560 | 231 |
| 373 | 20230918 | 140900 | 1951319420 | 19560 | 19590 | 19590 | 19560 | 16 |
| 374 | 20230918 | 140800 | 1951006160 | 19620 | 19670 | 19670 | 19620 | 2922 |
| 375 | 20230918 | 140700 | 1893589850 | 19700 | 19730 | 19730 | 19700 | 657 |
| 376 | 20230918 | 140600 | 1880641790 | 19730 | 19740 | 19740 | 19730 | 228 |
| 377 | 20230918 | 140500 | 1876141950 | 19720 | 19720 | 19720 | 19720 | 6 |
| 378 | 20230918 | 140400 | 1876023630 | 19770 | 19730 | 19770 | 19730 | 20 |
| 379 | 20230918 | 140300 | 1875628950 | 19700 | 19690 | 19700 | 19690 | 163 |
| 380 | 20230918 | 140200 | 1872417860 | 19670 | 19670 | 19670 | 19670 | 213 |
| 381 | 20230918 | 140100 | 1868228150 | 19670 | 19670 | 19670 | 19670 | 43 |
| 382 | 20230918 | 140000 | 1867382340 | 19670 | 19670 | 19670 | 19670 | 25 |
| 383 | 20230918 | 135900 | 1866890590 | 19670 | 19670 | 19670 | 19670 | 0 |
| 384 | 20230918 | 135800 | 1866890590 | 19670 | 19670 | 19670 | 19670 | 0 |
| 385 | 20230918 | 135700 | 1866890590 | 19670 | 19670 | 19670 | 19670 | 1 |
| 386 | 20230918 | 135600 | 1866870920 | 19670 | 19690 | 19700 | 19670 | 27 |
| 387 | 20230918 | 135500 | 1866339580 | 19700 | 19700 | 19700 | 19700 | 20 |
| 388 | 20230918 | 135400 | 1865945580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 389 | 20230918 | 135300 | 1865945580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 390 | 20230918 | 135200 | 1865945580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 391 | 20230918 | 135100 | 1865945580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 392 | 20230918 | 135000 | 1865945580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 393 | 20230918 | 134900 | 1865945580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 394 | 20230918 | 134800 | 1865945580 | 19700 | 19700 | 19700 | 19700 | 200 |
| 395 | 20230918 | 134700 | 1862005580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 396 | 20230918 | 134600 | 1862005580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 397 | 20230918 | 134500 | 1862005580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 398 | 20230918 | 134400 | 1862005580 | 19700 | 19700 | 19700 | 19700 | 0 |
| 399 | 20230918 | 134300 | 1862005580 | 19700 | 19700 | 19700 | 19700 | 1 |
| 400 | 20230918 | 134200 | 1861985880 | 19670 | 19680 | 19680 | 19670 | 39 |
| 401 | 20230918 | 134100 | 1861218690 | 19680 | 19700 | 19700 | 19680 | 201 |
| 402 | 20230918 | 134000 | 1857261740 | 19700 | 19700 | 19700 | 19700 | 0 |
| 403 | 20230918 | 133900 | 1857261740 | 19700 | 19700 | 19700 | 19700 | 492 |
| 404 | 20230918 | 133800 | 1847569340 | 19690 | 19700 | 19700 | 19690 | 111 |
| 405 | 20230918 | 133700 | 1845382830 | 19730 | 19730 | 19730 | 19730 | 1 |
| 406 | 20230918 | 133600 | 1845363100 | 19700 | 19700 | 19700 | 19700 | 10 |
| 407 | 20230918 | 133500 | 1845166100 | 19700 | 19700 | 19700 | 19700 | 5 |
| 408 | 20230918 | 133400 | 1845067600 | 19700 | 19700 | 19700 | 19700 | 1 |
| 409 | 20230918 | 133300 | 1845047900 | 19730 | 19700 | 19730 | 19700 | 13 |
| 410 | 20230918 | 133200 | 1844791740 | 19730 | 19720 | 19730 | 19700 | 17 |
| 411 | 20230918 | 133100 | 1844456580 | 19720 | 19720 | 19720 | 19720 | 3 |
| 412 | 20230918 | 133000 | 1844397420 | 19750 | 19750 | 19750 | 19750 | 52 |
| 413 | 20230918 | 132900 | 1843370420 | 19750 | 19780 | 19780 | 19740 | 298 |
| 414 | 20230918 | 132800 | 1837482690 | 19820 | 19800 | 19820 | 19800 | 395 |
| 415 | 20230918 | 132700 | 1829656610 | 19810 | 19810 | 19810 | 19810 | 0 |
| 416 | 20230918 | 132600 | 1829656610 | 19810 | 19810 | 19810 | 19810 | 2 |
| 417 | 20230918 | 132500 | 1829616990 | 19780 | 19780 | 19780 | 19780 | 97 |
| 418 | 20230918 | 132400 | 1827698330 | 19810 | 19810 | 19810 | 19760 | 22 |
| 419 | 20230918 | 132300 | 1827262870 | 19760 | 19760 | 19760 | 19750 | 152 |
| 420 | 20230918 | 132200 | 1824260700 | 19900 | 19780 | 19900 | 19750 | 53 |
| 421 | 20230918 | 132100 | 1823212120 | 19790 | 19790 | 19820 | 19780 | 326 |
| 422 | 20230918 | 132000 | 1816760470 | 19810 | 19910 | 19920 | 19810 | 148 |
| 423 | 20230918 | 131900 | 1813827920 | 19890 | 19870 | 19890 | 19780 | 1425 |
| 424 | 20230918 | 131800 | 1785574140 | 19920 | 19920 | 19920 | 19920 | 0 |
| 425 | 20230918 | 131700 | 1785574140 | 19920 | 19880 | 19920 | 19870 | 269 |
| 426 | 20230918 | 131600 | 1780227500 | 19920 | 19920 | 19920 | 19880 | 130 |
| 427 | 20230918 | 131500 | 1777642140 | 19920 | 19900 | 19920 | 19880 | 198 |
| 428 | 20230918 | 131400 | 1773704040 | 19920 | 19840 | 19920 | 19840 | 631 |
| 429 | 20230918 | 131300 | 1761176940 | 19840 | 19920 | 19920 | 19840 | 253 |
| 430 | 20230918 | 131200 | 1756151050 | 19900 | 19900 | 19900 | 19900 | 18 |
| 431 | 20230918 | 131100 | 1755792850 | 19900 | 19940 | 19940 | 19900 | 683 |
| 432 | 20230918 | 131000 | 1742194170 | 19950 | 19950 | 19950 | 19950 | 10 |
| 433 | 20230918 | 130900 | 1741994670 | 19950 | 19950 | 19950 | 19950 | 1 |
| 434 | 20230918 | 130800 | 1741974720 | 19950 | 19940 | 19950 | 19940 | 152 |
| 435 | 20230918 | 130700 | 1738943150 | 19950 | 19950 | 19950 | 19950 | 0 |
| 436 | 20230918 | 130600 | 1738943150 | 19950 | 19920 | 19950 | 19920 | 58 |
| 437 | 20230918 | 130500 | 1737787250 | 19970 | 19970 | 19970 | 19970 | 0 |
| 438 | 20230918 | 130400 | 1737787250 | 19970 | 20000 | 20000 | 19910 | 768 |
| 439 | 20230918 | 130300 | 1722439840 | 20000 | 19990 | 20000 | 19990 | 333 |
| 440 | 20230918 | 130200 | 1715780960 | 19940 | 19900 | 19990 | 19900 | 165 |
| 441 | 20230918 | 130100 | 1712490240 | 19900 | 19890 | 19900 | 19890 | 485 |
| 442 | 20230918 | 130000 | 1702843420 | 19890 | 19780 | 19890 | 19780 | 418 |
| 443 | 20230918 | 125900 | 1694560240 | 19740 | 19760 | 19770 | 19740 | 102 |
| 444 | 20230918 | 125800 | 1692544260 | 19720 | 19720 | 19720 | 19720 | 0 |
| 445 | 20230918 | 125700 | 1692544260 | 19720 | 19700 | 19720 | 19700 | 100 |
| 446 | 20230918 | 125600 | 1690572690 | 19700 | 19700 | 19700 | 19700 | 19 |
| 447 | 20230918 | 125500 | 1690198390 | 19710 | 19700 | 19710 | 19700 | 91 |
| 448 | 20230918 | 125400 | 1688405420 | 19700 | 19700 | 19700 | 19700 | 2 |
| 449 | 20230918 | 125300 | 1688366020 | 19700 | 19700 | 19700 | 19700 | 0 |
| 450 | 20230918 | 125200 | 1688366020 | 19700 | 19700 | 19700 | 19700 | 36 |
| 451 | 20230918 | 125100 | 1687656820 | 19700 | 19700 | 19700 | 19700 | 50 |
| 452 | 20230918 | 125000 | 1686671820 | 19700 | 19700 | 19700 | 19700 | 734 |
| 453 | 20230918 | 124900 | 1672212020 | 19700 | 19720 | 19720 | 19700 | 306 |
| 454 | 20230918 | 124800 | 1666182820 | 19720 | 19730 | 19740 | 19720 | 172 |
| 455 | 20230918 | 124700 | 1662789460 | 19740 | 19740 | 19740 | 19740 | 0 |
| 456 | 20230918 | 124600 | 1662789460 | 19740 | 19740 | 19740 | 19740 | 2 |
| 457 | 20230918 | 124500 | 1662749980 | 19740 | 19750 | 19750 | 19740 | 36 |
| 458 | 20230918 | 124400 | 1662039120 | 19790 | 19790 | 19790 | 19790 | 0 |
| 459 | 20230918 | 124300 | 1662039120 | 19790 | 19790 | 19800 | 19790 | 200 |
| 460 | 20230918 | 124200 | 1658080130 | 19790 | 19790 | 19790 | 19790 | 0 |
| 461 | 20230918 | 124100 | 1658080130 | 19790 | 19800 | 19800 | 19790 | 41 |
| 462 | 20230918 | 124000 | 1657268590 | 19800 | 19790 | 19800 | 19790 | 304 |
| 463 | 20230918 | 123900 | 1651252230 | 19790 | 19790 | 19790 | 19790 | 103 |
| 464 | 20230918 | 123800 | 1649213860 | 19790 | 19780 | 19790 | 19780 | 400 |
| 465 | 20230918 | 123700 | 1641298800 | 19780 | 19780 | 19780 | 19780 | 30 |
| 466 | 20230918 | 123600 | 1640705400 | 19750 | 19730 | 19750 | 19730 | 195 |
| 467 | 20230918 | 123500 | 1636855130 | 19720 | 19720 | 19720 | 19720 | 9 |
| 468 | 20230918 | 123400 | 1636677650 | 19720 | 19720 | 19720 | 19720 | 28 |
| 469 | 20230918 | 123300 | 1636125490 | 19720 | 19720 | 19720 | 19710 | 245 |
| 470 | 20230918 | 123200 | 1631294100 | 19710 | 19740 | 19740 | 19710 | 36 |
| 471 | 20230918 | 123100 | 1630583790 | 19700 | 19670 | 19700 | 19650 | 352 |
| 472 | 20230918 | 123000 | 1623649560 | 19650 | 19670 | 19700 | 19650 | 409 |
| 473 | 20230918 | 122900 | 1615593340 | 19670 | 19670 | 19670 | 19670 | 0 |
| 474 | 20230918 | 122800 | 1615593340 | 19670 | 19650 | 19670 | 19650 | 58 |
| 475 | 20230918 | 122700 | 1614452580 | 19620 | 19620 | 19620 | 19620 | 0 |
| 476 | 20230918 | 122600 | 1614452580 | 19620 | 19620 | 19620 | 19620 | 126 |
| 477 | 20230918 | 122500 | 1611980460 | 19610 | 19610 | 19620 | 19610 | 33 |
| 478 | 20230918 | 122400 | 1611333230 | 19620 | 19620 | 19620 | 19620 | 10 |
| 479 | 20230918 | 122300 | 1611137030 | 19620 | 19620 | 19620 | 19620 | 0 |
| 480 | 20230918 | 122200 | 1611137030 | 19620 | 19620 | 19620 | 19620 | 10 |
| 481 | 20230918 | 122100 | 1610940830 | 19620 | 19620 | 19620 | 19620 | 14 |
| 482 | 20230918 | 122000 | 1610666150 | 19620 | 19620 | 19620 | 19620 | 183 |
| 483 | 20230918 | 121900 | 1607075690 | 19620 | 19620 | 19620 | 19620 | 15 |
| 484 | 20230918 | 121800 | 1606781390 | 19620 | 19620 | 19620 | 19620 | 2 |
| 485 | 20230918 | 121700 | 1606742150 | 19610 | 19600 | 19690 | 19600 | 618 |
| 486 | 20230918 | 121600 | 1594616380 | 19590 | 19500 | 19590 | 19500 | 394 |
| 487 | 20230918 | 121500 | 1586911600 | 19500 | 19500 | 19500 | 19500 | 0 |
| 488 | 20230918 | 121400 | 1586911600 | 19500 | 19500 | 19500 | 19500 | 57 |
| 489 | 20230918 | 121300 | 1585800100 | 19500 | 19490 | 19500 | 19490 | 200 |
| 490 | 20230918 | 121200 | 1581901000 | 19490 | 19490 | 19490 | 19490 | 0 |
| 491 | 20230918 | 121100 | 1581901000 | 19490 | 19500 | 19500 | 19490 | 289 |
| 492 | 20230918 | 121000 | 1576266000 | 19500 | 19500 | 19500 | 19500 | 14 |
| 493 | 20230918 | 120900 | 1575993000 | 19500 | 19430 | 19500 | 19430 | 242 |
| 494 | 20230918 | 120800 | 1571281910 | 19410 | 19400 | 19410 | 19400 | 33 |
| 495 | 20230918 | 120700 | 1570641400 | 19400 | 19400 | 19400 | 19400 | 60 |
| 496 | 20230918 | 120600 | 1569477400 | 19450 | 19450 | 19450 | 19450 | 0 |
| 497 | 20230918 | 120500 | 1569477400 | 19450 | 19450 | 19450 | 19450 | 0 |
| 498 | 20230918 | 120400 | 1569477400 | 19450 | 19450 | 19450 | 19450 | 0 |
| 499 | 20230918 | 120300 | 1569477400 | 19450 | 19450 | 19450 | 19450 | 0 |
| 500 | 20230918 | 120200 | 1569477400 | 19450 | 19420 | 19450 | 19420 | 3 |
| 501 | 20230918 | 120100 | 1569419080 | 19390 | 19390 | 19390 | 19390 | 1 |
| 502 | 20230918 | 120000 | 1569399690 | 19380 | 19380 | 19380 | 19380 | 0 |
| 503 | 20230918 | 115900 | 1569399690 | 19380 | 19380 | 19380 | 19380 | 167 |
| 504 | 20230918 | 115800 | 1566163230 | 19380 | 19380 | 19380 | 19380 | 0 |
| 505 | 20230918 | 115700 | 1566163230 | 19380 | 19380 | 19380 | 19380 | 150 |
| 506 | 20230918 | 115600 | 1563256230 | 19380 | 19380 | 19380 | 19380 | 15 |
| 507 | 20230918 | 115500 | 1562965530 | 19390 | 19400 | 19400 | 19390 | 14 |
| 508 | 20230918 | 115400 | 1562693970 | 19400 | 19410 | 19410 | 19400 | 234 |
| 509 | 20230918 | 115300 | 1558153960 | 19410 | 19410 | 19410 | 19410 | 2 |
| 510 | 20230918 | 115200 | 1558115140 | 19430 | 19430 | 19430 | 19430 | 8 |
| 511 | 20230918 | 115100 | 1557959700 | 19430 | 19430 | 19430 | 19430 | 50 |
| 512 | 20230918 | 115000 | 1556988200 | 19430 | 19430 | 19430 | 19430 | 1 |
| 513 | 20230918 | 114900 | 1556968770 | 19420 | 19400 | 19430 | 19400 | 17 |
| 514 | 20230918 | 114800 | 1556638610 | 19400 | 19400 | 19400 | 19400 | 0 |
| 515 | 20230918 | 114700 | 1556638610 | 19400 | 19400 | 19400 | 19400 | 100 |
| 516 | 20230918 | 114600 | 1554698610 | 19400 | 19400 | 19400 | 19400 | 1 |
| 517 | 20230918 | 114500 | 1554679210 | 19400 | 19400 | 19400 | 19400 | 3 |
| 518 | 20230918 | 114400 | 1554621010 | 19400 | 19410 | 19410 | 19400 | 179 |
| 519 | 20230918 | 114300 | 1551148030 | 19450 | 19450 | 19450 | 19450 | 218 |
| 520 | 20230918 | 114200 | 1546907930 | 19450 | 19450 | 19450 | 19450 | 0 |
| 521 | 20230918 | 114100 | 1546907930 | 19450 | 19510 | 19510 | 19450 | 166 |
| 522 | 20230918 | 114000 | 1543677490 | 19510 | 19510 | 19510 | 19510 | 0 |
| 523 | 20230918 | 113900 | 1543677490 | 19510 | 19510 | 19510 | 19510 | 1 |
| 524 | 20230918 | 113800 | 1543657980 | 19490 | 19480 | 19490 | 19480 | 109 |
| 525 | 20230918 | 113700 | 1541533630 | 19480 | 19470 | 19480 | 19470 | 101 |
| 526 | 20230918 | 113600 | 1539566240 | 19470 | 19440 | 19470 | 19440 | 100 |
| 527 | 20230918 | 113500 | 1537619540 | 19440 | 19420 | 19440 | 19400 | 587 |
| 528 | 20230918 | 113400 | 1526222880 | 19420 | 19420 | 19420 | 19420 | 0 |
| 529 | 20230918 | 113300 | 1526222880 | 19420 | 19420 | 19420 | 19420 | 7 |
| 530 | 20230918 | 113200 | 1526086940 | 19440 | 19440 | 19440 | 19440 | 1 |
| 531 | 20230918 | 113100 | 1526067500 | 19430 | 19400 | 19430 | 19400 | 118 |
| 532 | 20230918 | 113000 | 1523776290 | 19410 | 19440 | 19440 | 19410 | 11 |
| 533 | 20230918 | 112900 | 1523562750 | 19410 | 19400 | 19410 | 19400 | 62 |
| 534 | 20230918 | 112800 | 1522359850 | 19400 | 19400 | 19400 | 19400 | 6 |
| 535 | 20230918 | 112700 | 1522243450 | 19450 | 19450 | 19450 | 19450 | 109 |
| 536 | 20230918 | 112600 | 1520123400 | 19450 | 19500 | 19500 | 19450 | 861 |
| 537 | 20230918 | 112500 | 1503347280 | 19510 | 19540 | 19540 | 19510 | 30 |
| 538 | 20230918 | 112400 | 1502761530 | 19540 | 19540 | 19540 | 19530 | 28 |
| 539 | 20230918 | 112300 | 1502214670 | 19540 | 19540 | 19540 | 19540 | 2 |
| 540 | 20230918 | 112200 | 1502175590 | 19570 | 19510 | 19570 | 19510 | 19 |
| 541 | 20230918 | 112100 | 1501804690 | 19510 | 19510 | 19510 | 19510 | 12 |
| 542 | 20230918 | 112000 | 1501570570 | 19510 | 19540 | 19600 | 19510 | 602 |
| 543 | 20230918 | 111900 | 1489774870 | 19520 | 19510 | 19520 | 19510 | 6 |
| 544 | 20230918 | 111800 | 1489657760 | 19510 | 19510 | 19510 | 19500 | 364 |
| 545 | 20230918 | 111700 | 1482557720 | 19500 | 19500 | 19500 | 19500 | 1 |
| 546 | 20230918 | 111600 | 1482538220 | 19500 | 19520 | 19520 | 19500 | 151 |
| 547 | 20230918 | 111500 | 1479592920 | 19560 | 19560 | 19560 | 19560 | 400 |
| 548 | 20230918 | 111400 | 1471768920 | 19500 | 19460 | 19500 | 19450 | 159 |
| 549 | 20230918 | 111300 | 1468668850 | 19390 | 19420 | 19420 | 19390 | 61 |
| 550 | 20230918 | 111200 | 1467484350 | 19420 | 19420 | 19420 | 19420 | 216 |
| 551 | 20230918 | 111100 | 1463289630 | 19420 | 19400 | 19420 | 19400 | 100 |
| 552 | 20230918 | 111000 | 1461347650 | 19400 | 19400 | 19400 | 19400 | 70 |
| 553 | 20230918 | 110900 | 1459989650 | 19430 | 19370 | 19430 | 19370 | 1819 |
| 554 | 20230918 | 110800 | 1424715880 | 19360 | 19360 | 19360 | 19360 | 100 |
| 555 | 20230918 | 110700 | 1422779880 | 19340 | 19360 | 19360 | 19340 | 96 |
| 556 | 20230918 | 110600 | 1420922750 | 19360 | 19360 | 19360 | 19360 | 95 |
| 557 | 20230918 | 110500 | 1419083550 | 19360 | 19370 | 19370 | 19360 | 4 |
| 558 | 20230918 | 110400 | 1419006090 | 19370 | 19360 | 19370 | 19360 | 166 |
| 559 | 20230918 | 110300 | 1415791830 | 19360 | 19350 | 19360 | 19350 | 144 |
| 560 | 20230918 | 110200 | 1413005170 | 19350 | 19290 | 19360 | 19290 | 165 |
| 561 | 20230918 | 110100 | 1409819080 | 19290 | 19290 | 19290 | 19290 | 50 |
| 562 | 20230918 | 110000 | 1408854580 | 19240 | 19240 | 19240 | 19240 | 20 |
| 563 | 20230918 | 105900 | 1408469780 | 19230 | 19230 | 19230 | 19230 | 220 |
| 564 | 20230918 | 105800 | 1404239180 | 19230 | 19240 | 19240 | 19230 | 730 |
| 565 | 20230918 | 105700 | 1390200280 | 19240 | 19180 | 19240 | 19180 | 156 |
| 566 | 20230918 | 105600 | 1387202310 | 19180 | 19180 | 19180 | 19180 | 50 |
| 567 | 20230918 | 105500 | 1386243310 | 19180 | 19180 | 19180 | 19180 | 11 |
| 568 | 20230918 | 105400 | 1386032330 | 19180 | 19200 | 19200 | 19180 | 200 |
| 569 | 20230918 | 105300 | 1382194330 | 19200 | 19180 | 19200 | 19180 | 40 |
| 570 | 20230918 | 105200 | 1381427090 | 19180 | 19180 | 19180 | 19180 | 41 |
| 571 | 20230918 | 105100 | 1380640710 | 19180 | 19180 | 19180 | 19180 | 51 |
| 572 | 20230918 | 105000 | 1379662530 | 19140 | 19140 | 19140 | 19140 | 1 |
| 573 | 20230918 | 104900 | 1379643390 | 19130 | 19130 | 19130 | 19130 | 0 |
| 574 | 20230918 | 104800 | 1379643390 | 19130 | 19130 | 19130 | 19130 | 0 |
| 575 | 20230918 | 104700 | 1379643390 | 19130 | 19120 | 19130 | 19120 | 43 |
| 576 | 20230918 | 104600 | 1378821050 | 19120 | 19120 | 19120 | 19120 | 7 |
| 577 | 20230918 | 104500 | 1378687210 | 19110 | 19110 | 19110 | 19100 | 571 |
| 578 | 20230918 | 104400 | 1367776110 | 19130 | 19130 | 19130 | 19130 | 1 |
| 579 | 20230918 | 104300 | 1367756980 | 19120 | 19120 | 19120 | 19120 | 1 |
| 580 | 20230918 | 104200 | 1367737860 | 19110 | 19110 | 19110 | 19110 | 0 |
| 581 | 20230918 | 104100 | 1367737860 | 19110 | 19140 | 19150 | 19110 | 29 |
| 582 | 20230918 | 104000 | 1367183600 | 19110 | 19110 | 19110 | 19110 | 5 |
| 583 | 20230918 | 103900 | 1367088050 | 19110 | 19110 | 19110 | 19110 | 4 |
| 584 | 20230918 | 103800 | 1367011610 | 19110 | 19110 | 19110 | 19110 | 5 |
| 585 | 20230918 | 103700 | 1366916060 | 19070 | 19070 | 19100 | 19040 | 193 |
| 586 | 20230918 | 103600 | 1363235550 | 19010 | 19000 | 19250 | 18990 | 3653 |
| 587 | 20230918 | 103500 | 1293784780 | 19000 | 19050 | 19050 | 19000 | 2606 |
| 588 | 20230918 | 103400 | 1244260650 | 19050 | 19050 | 19180 | 19030 | 1961 |
| 589 | 20230918 | 103300 | 1206884900 | 19050 | 19140 | 19140 | 19050 | 2836 |
| 590 | 20230918 | 103200 | 1152750260 | 19180 | 19180 | 19200 | 19150 | 1581 |
| 591 | 20230918 | 103100 | 1122431310 | 19190 | 19190 | 19190 | 19180 | 168 |
| 592 | 20230918 | 103000 | 1119207930 | 19190 | 19190 | 19190 | 19190 | 0 |
| 593 | 20230918 | 102900 | 1119207930 | 19190 | 19190 | 19190 | 19190 | 112 |
| 594 | 20230918 | 102800 | 1117058650 | 19200 | 19200 | 19200 | 19200 | 747 |
| 595 | 20230918 | 102700 | 1102716250 | 19210 | 19240 | 19240 | 19210 | 30 |
| 596 | 20230918 | 102600 | 1102139770 | 19210 | 19210 | 19210 | 19210 | 0 |
| 597 | 20230918 | 102500 | 1102139770 | 19210 | 19210 | 19210 | 19210 | 0 |
| 598 | 20230918 | 102400 | 1102139770 | 19210 | 19210 | 19210 | 19210 | 0 |
| 599 | 20230918 | 102300 | 1102139770 | 19210 | 19210 | 19210 | 19210 | 168 |
| 600 | 20230918 | 102200 | 1098912490 | 19180 | 19180 | 19180 | 19180 | 0 |
| 601 | 20230918 | 102100 | 1098912490 | 19180 | 19200 | 19200 | 19180 | 826 |
| 602 | 20230918 | 102000 | 1083055570 | 19230 | 19260 | 19260 | 19230 | 700 |
| 603 | 20230918 | 101900 | 1069582950 | 19260 | 19260 | 19260 | 19260 | 4 |
| 604 | 20230918 | 101800 | 1069505910 | 19260 | 19260 | 19260 | 19260 | 0 |
| 605 | 20230918 | 101700 | 1069505910 | 19260 | 19260 | 19260 | 19260 | 0 |
| 606 | 20230918 | 101600 | 1069505910 | 19260 | 19280 | 19280 | 19260 | 3 |
| 607 | 20230918 | 101500 | 1069448110 | 19300 | 19300 | 19300 | 19300 | 13 |
| 608 | 20230918 | 101400 | 1069197210 | 19300 | 19300 | 19300 | 19300 | 30 |
| 609 | 20230918 | 101300 | 1068618210 | 19330 | 19330 | 19330 | 19330 | 50 |
| 610 | 20230918 | 101200 | 1067651710 | 19300 | 19300 | 19300 | 19300 | 645 |
| 611 | 20230918 | 101100 | 1055203210 | 19300 | 19300 | 19300 | 19300 | 11 |
| 612 | 20230918 | 101000 | 1054990910 | 19300 | 19300 | 19300 | 19280 | 283 |
| 613 | 20230918 | 100900 | 1049530930 | 19310 | 19270 | 19310 | 19270 | 381 |
| 614 | 20230918 | 100800 | 1042182140 | 19270 | 19310 | 19310 | 19270 | 125 |
| 615 | 20230918 | 100700 | 1039771050 | 19310 | 19310 | 19310 | 19290 | 1110 |
| 616 | 20230918 | 100600 | 1018343950 | 19310 | 19310 | 19310 | 19310 | 0 |
| 617 | 20230918 | 100500 | 1018343950 | 19310 | 19310 | 19310 | 19310 | 0 |
| 618 | 20230918 | 100400 | 1018343950 | 19310 | 19310 | 19310 | 19310 | 1 |
| 619 | 20230918 | 100300 | 1018324640 | 19310 | 19310 | 19310 | 19310 | 0 |
| 620 | 20230918 | 100200 | 1018324640 | 19310 | 19380 | 19380 | 19310 | 396 |
| 621 | 20230918 | 100100 | 1010667980 | 19380 | 19400 | 19400 | 19350 | 734 |
| 622 | 20230918 | 100000 | 996458400 | 19330 | 19330 | 19400 | 19330 | 304 |
| 623 | 20230918 | 095900 | 990582010 | 19350 | 19440 | 19440 | 19240 | 3752 |
| 624 | 20230918 | 095800 | 917832140 | 19400 | 19350 | 19400 | 19250 | 1946 |
| 625 | 20230918 | 095700 | 880158560 | 19400 | 19260 | 19400 | 19260 | 2480 |
| 626 | 20230918 | 095600 | 832185690 | 19250 | 19260 | 19260 | 19250 | 256 |
| 627 | 20230918 | 095500 | 827257170 | 19230 | 19220 | 19230 | 19220 | 218 |
| 628 | 20230918 | 095400 | 823066690 | 19180 | 19190 | 19190 | 19180 | 447 |
| 629 | 20230918 | 095300 | 814492870 | 19190 | 19220 | 19220 | 19190 | 623 |
| 630 | 20230918 | 095200 | 802533660 | 19190 | 19190 | 19190 | 19190 | 117 |
| 631 | 20230918 | 095100 | 800288430 | 19190 | 19190 | 19230 | 19190 | 451 |
| 632 | 20230918 | 095000 | 791632140 | 19200 | 19240 | 19240 | 19190 | 982 |
| 633 | 20230918 | 094900 | 772752200 | 19230 | 19210 | 19230 | 19210 | 258 |
| 634 | 20230918 | 094800 | 767791860 | 19200 | 19260 | 19260 | 19200 | 896 |
| 635 | 20230918 | 094700 | 750545910 | 19270 | 19270 | 19270 | 19270 | 237 |
| 636 | 20230918 | 094600 | 745978920 | 19270 | 19270 | 19270 | 19230 | 1312 |
| 637 | 20230918 | 094500 | 720702420 | 19280 | 19290 | 19290 | 19270 | 88 |
| 638 | 20230918 | 094400 | 719005640 | 19270 | 19310 | 19310 | 19270 | 1000 |
| 639 | 20230918 | 094300 | 699706800 | 19270 | 19270 | 19270 | 19270 | 154 |
| 640 | 20230918 | 094200 | 696739220 | 19260 | 19250 | 19260 | 19250 | 43 |
| 641 | 20230918 | 094100 | 695911270 | 19280 | 19280 | 19280 | 19280 | 68 |
| 642 | 20230918 | 094000 | 694600230 | 19280 | 19300 | 19300 | 19280 | 16 |
| 643 | 20230918 | 093900 | 694291730 | 19340 | 19340 | 19380 | 19310 | 316 |
| 644 | 20230918 | 093800 | 688188050 | 19250 | 19250 | 19250 | 19250 | 0 |
| 645 | 20230918 | 093700 | 688188050 | 19250 | 19170 | 19250 | 19170 | 2298 |
| 646 | 20230918 | 093600 | 643992660 | 19140 | 19150 | 19150 | 19140 | 682 |
| 647 | 20230918 | 093500 | 630933980 | 19150 | 19210 | 19210 | 19150 | 1567 |
| 648 | 20230918 | 093400 | 600889130 | 19220 | 19200 | 19220 | 19200 | 356 |
| 649 | 20230918 | 093300 | 594050690 | 19200 | 19220 | 19220 | 19200 | 518 |
| 650 | 20230918 | 093200 | 584102980 | 19220 | 19220 | 19220 | 19210 | 1031 |
| 651 | 20230918 | 093100 | 564295960 | 19220 | 19240 | 19240 | 19220 | 360 |
| 652 | 20230918 | 093000 | 557370830 | 19230 | 19250 | 19250 | 19230 | 54 |
| 653 | 20230918 | 092900 | 556332170 | 19250 | 19250 | 19250 | 19250 | 86 |
| 654 | 20230918 | 092800 | 554676670 | 19250 | 19240 | 19250 | 19240 | 182 |
| 655 | 20230918 | 092700 | 551173470 | 19230 | 19210 | 19230 | 19200 | 52 |
| 656 | 20230918 | 092600 | 550175030 | 19200 | 19200 | 19200 | 19200 | 226 |
| 657 | 20230918 | 092500 | 545835830 | 19190 | 19250 | 19320 | 19190 | 1740 |
| 658 | 20230918 | 092400 | 512389220 | 19250 | 19260 | 19280 | 19200 | 774 |
| 659 | 20230918 | 092300 | 497512650 | 19260 | 19440 | 19440 | 19260 | 3263 |
| 660 | 20230918 | 092200 | 434293920 | 19440 | 19440 | 19440 | 19430 | 242 |
| 661 | 20230918 | 092100 | 429590140 | 19440 | 19470 | 19500 | 19440 | 1766 |
| 662 | 20230918 | 092000 | 395250320 | 19440 | 19460 | 19490 | 19400 | 244 |
| 663 | 20230918 | 091900 | 390504470 | 19460 | 19500 | 19510 | 19460 | 1289 |
| 664 | 20230918 | 091800 | 365389540 | 19500 | 19520 | 19520 | 19500 | 125 |
| 665 | 20230918 | 091700 | 362951840 | 19500 | 19610 | 19610 | 19500 | 892 |
| 666 | 20230918 | 091600 | 345556790 | 19620 | 19600 | 19620 | 19600 | 67 |
| 667 | 20230918 | 091500 | 344242980 | 19500 | 19500 | 19500 | 19500 | 292 |
| 668 | 20230918 | 091400 | 338548980 | 19500 | 19500 | 19600 | 19500 | 451 |
| 669 | 20230918 | 091300 | 329754380 | 19500 | 19480 | 19500 | 19470 | 150 |
| 670 | 20230918 | 091200 | 326832370 | 19470 | 19610 | 19780 | 19470 | 1452 |
| 671 | 20230918 | 091100 | 298410630 | 19790 | 19800 | 19800 | 19610 | 421 |
| 672 | 20230918 | 091000 | 290106440 | 19620 | 19470 | 19990 | 19470 | 856 |
| 673 | 20230918 | 090900 | 273332190 | 19460 | 19310 | 19470 | 19300 | 2163 |
| 674 | 20230918 | 090800 | 231521580 | 19300 | 19290 | 19300 | 19290 | 642 |
| 675 | 20230918 | 090700 | 219135680 | 19290 | 19320 | 19320 | 19210 | 460 |
| 676 | 20230918 | 090600 | 210268430 | 19320 | 19300 | 19320 | 19190 | 1006 |
| 677 | 20230918 | 090500 | 190850090 | 19300 | 19180 | 19470 | 19130 | 1979 |
| 678 | 20230918 | 090400 | 152673190 | 19250 | 19120 | 19250 | 19120 | 1642 |
| 679 | 20230918 | 090300 | 121255630 | 18750 | 18750 | 18750 | 18750 | 0 |
| 680 | 20230918 | 090200 | 121255630 | 18750 | 19850 | 19860 | 18750 | 4195 |
| 681 | 20230918 | 090100 | 40408320 | 19610 | 19600 | 19610 | 19600 | 284 |
| 682 | 20230918 | 090000 | 34840140 | 19600 | 20050 | 20050 | 19310 | 1744 |