32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 3 | 20230907 | 190000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 4 | 20230907 | 185900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 5 | 20230907 | 185800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 6 | 20230907 | 185700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 7 | 20230907 | 185600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 8 | 20230907 | 185500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 9 | 20230907 | 185400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 10 | 20230907 | 185300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 11 | 20230907 | 185200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 12 | 20230907 | 185100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 13 | 20230907 | 185000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 14 | 20230907 | 184900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 15 | 20230907 | 184800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 16 | 20230907 | 184700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 17 | 20230907 | 184600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 18 | 20230907 | 184500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 19 | 20230907 | 184400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 20 | 20230907 | 184300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 21 | 20230907 | 184200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 22 | 20230907 | 184100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 23 | 20230907 | 184000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 24 | 20230907 | 183900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 25 | 20230907 | 183800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 26 | 20230907 | 183700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 27 | 20230907 | 183600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 28 | 20230907 | 183500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 29 | 20230907 | 183400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 30 | 20230907 | 183300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 31 | 20230907 | 183200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 32 | 20230907 | 183100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 33 | 20230907 | 183000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 34 | 20230907 | 182900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 35 | 20230907 | 182800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 36 | 20230907 | 182700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 37 | 20230907 | 182600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 38 | 20230907 | 182500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 39 | 20230907 | 182400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 40 | 20230907 | 182300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 41 | 20230907 | 182200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 42 | 20230907 | 182100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 43 | 20230907 | 182000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 44 | 20230907 | 181900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 45 | 20230907 | 181800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 46 | 20230907 | 181700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 47 | 20230907 | 181600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 48 | 20230907 | 181500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 49 | 20230907 | 181400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 50 | 20230907 | 181300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 51 | 20230907 | 181200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 52 | 20230907 | 181100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 53 | 20230907 | 181000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 54 | 20230907 | 180900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 55 | 20230907 | 180800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 56 | 20230907 | 180700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 57 | 20230907 | 180600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 58 | 20230907 | 180500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 59 | 20230907 | 180400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 60 | 20230907 | 180300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 61 | 20230907 | 180200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 62 | 20230907 | 180100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 63 | 20230907 | 180000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 64 | 20230907 | 175900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 65 | 20230907 | 175800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 66 | 20230907 | 175700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 67 | 20230907 | 175600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 68 | 20230907 | 175500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 69 | 20230907 | 175400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 70 | 20230907 | 175300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 71 | 20230907 | 175200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 72 | 20230907 | 175100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 73 | 20230907 | 175000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 74 | 20230907 | 174900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 75 | 20230907 | 174800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 76 | 20230907 | 174700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 77 | 20230907 | 174600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 78 | 20230907 | 174500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 79 | 20230907 | 174400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 80 | 20230907 | 174300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 81 | 20230907 | 174200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 82 | 20230907 | 174100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 83 | 20230907 | 174000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 84 | 20230907 | 173900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 85 | 20230907 | 173800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 86 | 20230907 | 173700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 87 | 20230907 | 173600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 88 | 20230907 | 173500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 89 | 20230907 | 173400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 90 | 20230907 | 173300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 91 | 20230907 | 173200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 92 | 20230907 | 173100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 93 | 20230907 | 173000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 94 | 20230907 | 172900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 95 | 20230907 | 172800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 96 | 20230907 | 172700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 97 | 20230907 | 172600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 98 | 20230907 | 172500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 99 | 20230907 | 172400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 100 | 20230907 | 172300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 101 | 20230907 | 172200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 102 | 20230907 | 172100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 103 | 20230907 | 172000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 104 | 20230907 | 171900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 105 | 20230907 | 171800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 106 | 20230907 | 171700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 107 | 20230907 | 171600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 108 | 20230907 | 171500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 109 | 20230907 | 171400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 110 | 20230907 | 171300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 111 | 20230907 | 171200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 112 | 20230907 | 171100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 113 | 20230907 | 171000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 114 | 20230907 | 170900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 115 | 20230907 | 170800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 116 | 20230907 | 170700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 117 | 20230907 | 170600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 118 | 20230907 | 170500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 119 | 20230907 | 170400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 120 | 20230907 | 170300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 121 | 20230907 | 170200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 122 | 20230907 | 170100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 123 | 20230907 | 170000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 124 | 20230907 | 165900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 125 | 20230907 | 165800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 126 | 20230907 | 165700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 127 | 20230907 | 165600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 128 | 20230907 | 165500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 129 | 20230907 | 165400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 130 | 20230907 | 165300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 131 | 20230907 | 165200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 132 | 20230907 | 165100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 133 | 20230907 | 165000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 134 | 20230907 | 164900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 135 | 20230907 | 164800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 136 | 20230907 | 164700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 137 | 20230907 | 164600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 138 | 20230907 | 164500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 139 | 20230907 | 164400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 140 | 20230907 | 164300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 141 | 20230907 | 164200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 142 | 20230907 | 164100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 143 | 20230907 | 164000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 144 | 20230907 | 163900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 145 | 20230907 | 163800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 146 | 20230907 | 163700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 147 | 20230907 | 163600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 148 | 20230907 | 163500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 149 | 20230907 | 163400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 150 | 20230907 | 163300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 151 | 20230907 | 163200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 152 | 20230907 | 163100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 153 | 20230907 | 163000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 154 | 20230907 | 162900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 155 | 20230907 | 162800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 156 | 20230907 | 162700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 157 | 20230907 | 162600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 158 | 20230907 | 162500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 159 | 20230907 | 162400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 160 | 20230907 | 162300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 161 | 20230907 | 162200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 162 | 20230907 | 162100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 163 | 20230907 | 162000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 164 | 20230907 | 161900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 165 | 20230907 | 161800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 166 | 20230907 | 161700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 167 | 20230907 | 161600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 168 | 20230907 | 161500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 169 | 20230907 | 161400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 170 | 20230907 | 161300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 171 | 20230907 | 161200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 172 | 20230907 | 161100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 173 | 20230907 | 161000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 174 | 20230907 | 160900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 175 | 20230907 | 160800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 176 | 20230907 | 160700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 177 | 20230907 | 160600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 178 | 20230907 | 160500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 179 | 20230907 | 160400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 180 | 20230907 | 160300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 181 | 20230907 | 160200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 182 | 20230907 | 160100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 183 | 20230907 | 160000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 184 | 20230907 | 155900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 185 | 20230907 | 155800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 186 | 20230907 | 155700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 187 | 20230907 | 155600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 188 | 20230907 | 155500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 189 | 20230907 | 155400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 190 | 20230907 | 155300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 191 | 20230907 | 155200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 192 | 20230907 | 155100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 193 | 20230907 | 155000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 194 | 20230907 | 154900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 195 | 20230907 | 154800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 196 | 20230907 | 154700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 197 | 20230907 | 154600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 198 | 20230907 | 154500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 199 | 20230907 | 154400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 200 | 20230907 | 154300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 201 | 20230907 | 154200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 202 | 20230907 | 154100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 203 | 20230907 | 154000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 204 | 20230907 | 153900 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 205 | 20230907 | 153800 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 206 | 20230907 | 153700 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 207 | 20230907 | 153600 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 208 | 20230907 | 153500 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 209 | 20230907 | 153400 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 210 | 20230907 | 153300 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 211 | 20230907 | 153200 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 0 |
| 212 | 20230907 | 153100 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 213 | 20230907 | 153000 | 2221749890 | 19150 | 19150 | 19150 | 19150 | 1829 |
| 214 | 20230907 | 152900 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 215 | 20230907 | 152800 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 216 | 20230907 | 152700 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 217 | 20230907 | 152600 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 218 | 20230907 | 152500 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 219 | 20230907 | 152400 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 220 | 20230907 | 152300 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 221 | 20230907 | 152200 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 222 | 20230907 | 152100 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 223 | 20230907 | 152000 | 2186724540 | 19150 | 19150 | 19150 | 19150 | 0 |
| 224 | 20230907 | 151900 | 2186724540 | 19150 | 19160 | 19180 | 19150 | 699 |
| 225 | 20230907 | 151800 | 2173330830 | 19170 | 19180 | 19180 | 19160 | 615 |
| 226 | 20230907 | 151700 | 2161543090 | 19180 | 19150 | 19180 | 19150 | 491 |
| 227 | 20230907 | 151600 | 2152135020 | 19180 | 19140 | 19180 | 19140 | 756 |
| 228 | 20230907 | 151500 | 2137658570 | 19150 | 19140 | 19150 | 19130 | 297 |
| 229 | 20230907 | 151400 | 2131974490 | 19140 | 19150 | 19180 | 19140 | 306 |
| 230 | 20230907 | 151300 | 2126116620 | 19180 | 19140 | 19180 | 19130 | 364 |
| 231 | 20230907 | 151200 | 2119150040 | 19130 | 19170 | 19170 | 19130 | 1005 |
| 232 | 20230907 | 151100 | 2099915640 | 19160 | 19160 | 19170 | 19150 | 379 |
| 233 | 20230907 | 151000 | 2092655550 | 19160 | 19170 | 19170 | 19150 | 687 |
| 234 | 20230907 | 150900 | 2079496720 | 19180 | 19180 | 19180 | 19170 | 200 |
| 235 | 20230907 | 150800 | 2075661930 | 19180 | 19190 | 19190 | 19180 | 131 |
| 236 | 20230907 | 150700 | 2073148270 | 19180 | 19160 | 19180 | 19160 | 279 |
| 237 | 20230907 | 150600 | 2067801870 | 19160 | 19180 | 19190 | 19160 | 300 |
| 238 | 20230907 | 150500 | 2062052790 | 19160 | 19180 | 19180 | 19160 | 337 |
| 239 | 20230907 | 150400 | 2055592030 | 19150 | 19160 | 19180 | 19150 | 625 |
| 240 | 20230907 | 150300 | 2043613000 | 19140 | 19140 | 19190 | 19140 | 297 |
| 241 | 20230907 | 150200 | 2037923020 | 19140 | 19150 | 19170 | 19140 | 614 |
| 242 | 20230907 | 150100 | 2026160880 | 19140 | 19150 | 19160 | 19140 | 525 |
| 243 | 20230907 | 150000 | 2016107490 | 19140 | 19130 | 19150 | 19130 | 238 |
| 244 | 20230907 | 145900 | 2011551440 | 19130 | 19130 | 19150 | 19120 | 1091 |
| 245 | 20230907 | 145800 | 1990677570 | 19120 | 19130 | 19140 | 19120 | 146 |
| 246 | 20230907 | 145700 | 1987884500 | 19130 | 19120 | 19150 | 19120 | 835 |
| 247 | 20230907 | 145600 | 1971908610 | 19130 | 19120 | 19130 | 19120 | 709 |
| 248 | 20230907 | 145500 | 1958352380 | 19120 | 19130 | 19140 | 19120 | 415 |
| 249 | 20230907 | 145400 | 1950413530 | 19140 | 19150 | 19160 | 19140 | 794 |
| 250 | 20230907 | 145300 | 1935214710 | 19150 | 19160 | 19170 | 19150 | 122 |
| 251 | 20230907 | 145200 | 1932876930 | 19170 | 19160 | 19190 | 19150 | 572 |
| 252 | 20230907 | 145100 | 1921916860 | 19160 | 19140 | 19170 | 19140 | 1661 |
| 253 | 20230907 | 145000 | 1890097890 | 19140 | 19140 | 19150 | 19140 | 316 |
| 254 | 20230907 | 144900 | 1884049290 | 19140 | 19140 | 19150 | 19140 | 294 |
| 255 | 20230907 | 144800 | 1878421570 | 19140 | 19150 | 19150 | 19140 | 694 |
| 256 | 20230907 | 144700 | 1865133440 | 19150 | 19150 | 19150 | 19140 | 250 |
| 257 | 20230907 | 144600 | 1860346150 | 19150 | 19150 | 19160 | 19150 | 274 |
| 258 | 20230907 | 144500 | 1855098610 | 19150 | 19160 | 19160 | 19150 | 627 |
| 259 | 20230907 | 144400 | 1843086560 | 19160 | 19160 | 19160 | 19160 | 184 |
| 260 | 20230907 | 144300 | 1839561120 | 19160 | 19160 | 19180 | 19160 | 439 |
| 261 | 20230907 | 144200 | 1831145800 | 19160 | 19170 | 19170 | 19150 | 880 |
| 262 | 20230907 | 144100 | 1814291870 | 19170 | 19180 | 19190 | 19170 | 103 |
| 263 | 20230907 | 144000 | 1812315930 | 19180 | 19140 | 19180 | 19140 | 1349 |
| 264 | 20230907 | 143900 | 1786463700 | 19140 | 19150 | 19150 | 19140 | 211 |
| 265 | 20230907 | 143800 | 1782423070 | 19150 | 19150 | 19150 | 19150 | 283 |
| 266 | 20230907 | 143700 | 1777003620 | 19160 | 19150 | 19160 | 19150 | 315 |
| 267 | 20230907 | 143600 | 1770970610 | 19150 | 19160 | 19170 | 19150 | 368 |
| 268 | 20230907 | 143500 | 1763919740 | 19160 | 19150 | 19180 | 19150 | 896 |
| 269 | 20230907 | 143400 | 1746746030 | 19160 | 19150 | 19170 | 19150 | 576 |
| 270 | 20230907 | 143300 | 1735709700 | 19150 | 19160 | 19160 | 19150 | 439 |
| 271 | 20230907 | 143200 | 1727299550 | 19160 | 19170 | 19170 | 19160 | 163 |
| 272 | 20230907 | 143100 | 1724175920 | 19160 | 19160 | 19190 | 19150 | 915 |
| 273 | 20230907 | 143000 | 1706637840 | 19160 | 19180 | 19180 | 19160 | 485 |
| 274 | 20230907 | 142900 | 1697342310 | 19170 | 19180 | 19190 | 19170 | 457 |
| 275 | 20230907 | 142800 | 1688579420 | 19180 | 19180 | 19180 | 19180 | 249 |
| 276 | 20230907 | 142700 | 1683803600 | 19190 | 19180 | 19190 | 19180 | 423 |
| 277 | 20230907 | 142600 | 1675690440 | 19180 | 19180 | 19180 | 19180 | 212 |
| 278 | 20230907 | 142500 | 1671624280 | 19190 | 19190 | 19190 | 19190 | 183 |
| 279 | 20230907 | 142400 | 1668112510 | 19190 | 19200 | 19200 | 19180 | 2347 |
| 280 | 20230907 | 142300 | 1623061280 | 19210 | 19210 | 19220 | 19210 | 552 |
| 281 | 20230907 | 142200 | 1612456940 | 19210 | 19210 | 19210 | 19210 | 136 |
| 282 | 20230907 | 142100 | 1609844380 | 19210 | 19210 | 19220 | 19210 | 151 |
| 283 | 20230907 | 142000 | 1606943410 | 19210 | 19210 | 19220 | 19210 | 486 |
| 284 | 20230907 | 141900 | 1597604310 | 19210 | 19210 | 19220 | 19210 | 116 |
| 285 | 20230907 | 141800 | 1595375930 | 19210 | 19210 | 19230 | 19210 | 403 |
| 286 | 20230907 | 141700 | 1587631990 | 19210 | 19210 | 19230 | 19210 | 310 |
| 287 | 20230907 | 141600 | 1581674760 | 19210 | 19220 | 19220 | 19210 | 160 |
| 288 | 20230907 | 141500 | 1578600960 | 19220 | 19200 | 19220 | 19200 | 626 |
| 289 | 20230907 | 141400 | 1566572850 | 19210 | 19210 | 19210 | 19210 | 153 |
| 290 | 20230907 | 141300 | 1563633720 | 19210 | 19220 | 19220 | 19210 | 109 |
| 291 | 20230907 | 141200 | 1561539780 | 19210 | 19210 | 19220 | 19210 | 261 |
| 292 | 20230907 | 141100 | 1556524810 | 19210 | 19210 | 19220 | 19200 | 290 |
| 293 | 20230907 | 141000 | 1550954080 | 19200 | 19200 | 19210 | 19200 | 151 |
| 294 | 20230907 | 140900 | 1548054460 | 19200 | 19210 | 19220 | 19200 | 238 |
| 295 | 20230907 | 140800 | 1543482490 | 19210 | 19210 | 19220 | 19210 | 217 |
| 296 | 20230907 | 140700 | 1539313090 | 19210 | 19220 | 19220 | 19200 | 152 |
| 297 | 20230907 | 140600 | 1536393400 | 19210 | 19210 | 19220 | 19200 | 201 |
| 298 | 20230907 | 140500 | 1532532920 | 19210 | 19210 | 19220 | 19210 | 110 |
| 299 | 20230907 | 140400 | 1530419790 | 19210 | 19210 | 19220 | 19210 | 449 |
| 300 | 20230907 | 140300 | 1521793840 | 19210 | 19220 | 19230 | 19210 | 153 |
| 301 | 20230907 | 140200 | 1518854450 | 19220 | 19210 | 19220 | 19210 | 716 |
| 302 | 20230907 | 140100 | 1505097990 | 19210 | 19220 | 19220 | 19210 | 89 |
| 303 | 20230907 | 140000 | 1503387650 | 19220 | 19230 | 19230 | 19210 | 1027 |
| 304 | 20230907 | 135900 | 1483644140 | 19220 | 19240 | 19240 | 19220 | 452 |
| 305 | 20230907 | 135800 | 1474951930 | 19230 | 19240 | 19240 | 19230 | 322 |
| 306 | 20230907 | 135700 | 1468758660 | 19240 | 19250 | 19250 | 19240 | 124 |
| 307 | 20230907 | 135600 | 1466372870 | 19260 | 19250 | 19260 | 19250 | 360 |
| 308 | 20230907 | 135500 | 1459442330 | 19250 | 19280 | 19280 | 19250 | 131 |
| 309 | 20230907 | 135400 | 1456920060 | 19270 | 19250 | 19280 | 19250 | 823 |
| 310 | 20230907 | 135300 | 1441068010 | 19250 | 19250 | 19260 | 19240 | 418 |
| 311 | 20230907 | 135200 | 1433019670 | 19250 | 19250 | 19260 | 19250 | 409 |
| 312 | 20230907 | 135100 | 1425144970 | 19250 | 19250 | 19260 | 19250 | 243 |
| 313 | 20230907 | 135000 | 1420467120 | 19250 | 19290 | 19300 | 19250 | 4778 |
| 314 | 20230907 | 134900 | 1328376930 | 19300 | 19310 | 19310 | 19290 | 169 |
| 315 | 20230907 | 134800 | 1325116280 | 19310 | 19300 | 19310 | 19280 | 1835 |
| 316 | 20230907 | 134700 | 1289717040 | 19300 | 19300 | 19320 | 19300 | 327 |
| 317 | 20230907 | 134600 | 1283403550 | 19310 | 19300 | 19310 | 19300 | 651 |
| 318 | 20230907 | 134500 | 1270838250 | 19300 | 19300 | 19310 | 19300 | 187 |
| 319 | 20230907 | 134400 | 1267228870 | 19310 | 19310 | 19320 | 19300 | 745 |
| 320 | 20230907 | 134300 | 1252844080 | 19320 | 19310 | 19320 | 19310 | 155 |
| 321 | 20230907 | 134200 | 1249850740 | 19310 | 19310 | 19320 | 19310 | 172 |
| 322 | 20230907 | 134100 | 1246529280 | 19310 | 19320 | 19340 | 19310 | 73 |
| 323 | 20230907 | 134000 | 1245119010 | 19320 | 19320 | 19330 | 19320 | 177 |
| 324 | 20230907 | 133900 | 1241699330 | 19340 | 19320 | 19340 | 19320 | 172 |
| 325 | 20230907 | 133800 | 1238376060 | 19320 | 19330 | 19340 | 19320 | 284 |
| 326 | 20230907 | 133700 | 1232886200 | 19330 | 19330 | 19330 | 19320 | 52 |
| 327 | 20230907 | 133600 | 1231881090 | 19330 | 19330 | 19340 | 19330 | 37 |
| 328 | 20230907 | 133500 | 1231165850 | 19330 | 19340 | 19340 | 19330 | 65 |
| 329 | 20230907 | 133400 | 1229909050 | 19340 | 19340 | 19350 | 19340 | 10 |
| 330 | 20230907 | 133300 | 1229715610 | 19340 | 19330 | 19350 | 19310 | 742 |
| 331 | 20230907 | 133200 | 1215380570 | 19350 | 19380 | 19380 | 19330 | 116 |
| 332 | 20230907 | 133100 | 1213135330 | 19390 | 19370 | 19390 | 19310 | 4698 |
| 333 | 20230907 | 133000 | 1122280520 | 19370 | 19370 | 19380 | 19370 | 39 |
| 334 | 20230907 | 132900 | 1121525070 | 19370 | 19380 | 19380 | 19370 | 20 |
| 335 | 20230907 | 132800 | 1121137660 | 19370 | 19380 | 19380 | 19370 | 43 |
| 336 | 20230907 | 132700 | 1120304360 | 19380 | 19380 | 19380 | 19370 | 314 |
| 337 | 20230907 | 132600 | 1114220110 | 19390 | 19380 | 19390 | 19380 | 100 |
| 338 | 20230907 | 132500 | 1112281540 | 19380 | 19380 | 19390 | 19380 | 37 |
| 339 | 20230907 | 132400 | 1111564400 | 19380 | 19380 | 19390 | 19380 | 32 |
| 340 | 20230907 | 132300 | 1110944220 | 19390 | 19380 | 19390 | 19380 | 38 |
| 341 | 20230907 | 132200 | 1110207750 | 19380 | 19380 | 19380 | 19380 | 33 |
| 342 | 20230907 | 132100 | 1109568210 | 19390 | 19380 | 19390 | 19380 | 36 |
| 343 | 20230907 | 132000 | 1108870510 | 19380 | 19380 | 19390 | 19380 | 103 |
| 344 | 20230907 | 131900 | 1106874360 | 19390 | 19390 | 19390 | 19380 | 154 |
| 345 | 20230907 | 131800 | 1103889600 | 19390 | 19390 | 19390 | 19390 | 5 |
| 346 | 20230907 | 131700 | 1103792650 | 19390 | 19400 | 19400 | 19390 | 38 |
| 347 | 20230907 | 131600 | 1103055800 | 19390 | 19390 | 19390 | 19390 | 34 |
| 348 | 20230907 | 131500 | 1102396540 | 19390 | 19390 | 19400 | 19390 | 15 |
| 349 | 20230907 | 131400 | 1102105660 | 19390 | 19410 | 19410 | 19390 | 22 |
| 350 | 20230907 | 131300 | 1101678840 | 19410 | 19410 | 19420 | 19410 | 41 |
| 351 | 20230907 | 131200 | 1100883010 | 19420 | 19410 | 19420 | 19410 | 12 |
| 352 | 20230907 | 131100 | 1100649990 | 19420 | 19420 | 19430 | 19410 | 16 |
| 353 | 20230907 | 131000 | 1100339280 | 19410 | 19440 | 19440 | 19410 | 20 |
| 354 | 20230907 | 130900 | 1099950910 | 19440 | 19450 | 19460 | 19440 | 15 |
| 355 | 20230907 | 130800 | 1099659200 | 19450 | 19460 | 19460 | 19450 | 11 |
| 356 | 20230907 | 130700 | 1099445150 | 19460 | 19450 | 19490 | 19450 | 59 |
| 357 | 20230907 | 130600 | 1098296060 | 19450 | 19400 | 19450 | 19400 | 160 |
| 358 | 20230907 | 130500 | 1095187270 | 19440 | 19400 | 19440 | 19380 | 110 |
| 359 | 20230907 | 130400 | 1093051820 | 19400 | 19400 | 19400 | 19380 | 47 |
| 360 | 20230907 | 130300 | 1092140060 | 19380 | 19400 | 19400 | 19380 | 83 |
| 361 | 20230907 | 130200 | 1090531200 | 19390 | 19390 | 19390 | 19390 | 15 |
| 362 | 20230907 | 130100 | 1090240350 | 19390 | 19390 | 19400 | 19390 | 48 |
| 363 | 20230907 | 130000 | 1089309610 | 19390 | 19400 | 19400 | 19390 | 28 |
| 364 | 20230907 | 125900 | 1088766510 | 19400 | 19410 | 19410 | 19400 | 11 |
| 365 | 20230907 | 125800 | 1088553080 | 19400 | 19410 | 19410 | 19400 | 92 |
| 366 | 20230907 | 125700 | 1086768270 | 19410 | 19410 | 19410 | 19400 | 25 |
| 367 | 20230907 | 125600 | 1086283180 | 19410 | 19410 | 19430 | 19400 | 79 |
| 368 | 20230907 | 125500 | 1084749090 | 19410 | 19420 | 19420 | 19410 | 15 |
| 369 | 20230907 | 125400 | 1084457900 | 19420 | 19410 | 19420 | 19400 | 28 |
| 370 | 20230907 | 125300 | 1083914340 | 19410 | 19380 | 19430 | 19380 | 162 |
| 371 | 20230907 | 125200 | 1080770900 | 19400 | 19370 | 19400 | 19370 | 88 |
| 372 | 20230907 | 125100 | 1079065500 | 19370 | 19360 | 19370 | 19360 | 43 |
| 373 | 20230907 | 125000 | 1078232940 | 19360 | 19370 | 19370 | 19360 | 43 |
| 374 | 20230907 | 124900 | 1077400280 | 19370 | 19370 | 19370 | 19370 | 38 |
| 375 | 20230907 | 124800 | 1076664220 | 19380 | 19370 | 19380 | 19360 | 319 |
| 376 | 20230907 | 124700 | 1070485190 | 19370 | 19380 | 19380 | 19370 | 29 |
| 377 | 20230907 | 124600 | 1069923350 | 19380 | 19370 | 19400 | 19370 | 100 |
| 378 | 20230907 | 124500 | 1067985460 | 19370 | 19390 | 19390 | 19370 | 141 |
| 379 | 20230907 | 124400 | 1065253750 | 19400 | 19400 | 19410 | 19390 | 24 |
| 380 | 20230907 | 124300 | 1064788180 | 19410 | 19390 | 19410 | 19390 | 62 |
| 381 | 20230907 | 124200 | 1063585190 | 19390 | 19380 | 19410 | 19380 | 94 |
| 382 | 20230907 | 124100 | 1061762750 | 19390 | 19400 | 19400 | 19390 | 599 |
| 383 | 20230907 | 124000 | 1050147700 | 19400 | 19400 | 19410 | 19400 | 30 |
| 384 | 20230907 | 123900 | 1049565680 | 19400 | 19400 | 19400 | 19400 | 62 |
| 385 | 20230907 | 123800 | 1048362880 | 19400 | 19400 | 19410 | 19400 | 14 |
| 386 | 20230907 | 123700 | 1048091250 | 19400 | 19400 | 19430 | 19400 | 52 |
| 387 | 20230907 | 123600 | 1047081200 | 19430 | 19420 | 19430 | 19410 | 17 |
| 388 | 20230907 | 123500 | 1046751100 | 19410 | 19410 | 19430 | 19410 | 16 |
| 389 | 20230907 | 123400 | 1046440380 | 19410 | 19430 | 19430 | 19410 | 21 |
| 390 | 20230907 | 123300 | 1046032570 | 19430 | 19440 | 19440 | 19410 | 28 |
| 391 | 20230907 | 123200 | 1045488500 | 19430 | 19440 | 19450 | 19410 | 130 |
| 392 | 20230907 | 123100 | 1042964360 | 19440 | 19420 | 19440 | 19370 | 2370 |
| 393 | 20230907 | 123000 | 996993910 | 19400 | 19400 | 19420 | 19400 | 554 |
| 394 | 20230907 | 122900 | 986246070 | 19400 | 19400 | 19410 | 19400 | 48 |
| 395 | 20230907 | 122800 | 985314830 | 19410 | 19410 | 19410 | 19400 | 25 |
| 396 | 20230907 | 122700 | 984829690 | 19400 | 19400 | 19420 | 19400 | 74 |
| 397 | 20230907 | 122600 | 983394030 | 19410 | 19410 | 19410 | 19400 | 23 |
| 398 | 20230907 | 122500 | 982947640 | 19400 | 19410 | 19410 | 19400 | 53 |
| 399 | 20230907 | 122400 | 981919300 | 19410 | 19420 | 19420 | 19410 | 22 |
| 400 | 20230907 | 122300 | 981492140 | 19430 | 19420 | 19430 | 19420 | 44 |
| 401 | 20230907 | 122200 | 980637640 | 19430 | 19420 | 19430 | 19420 | 60 |
| 402 | 20230907 | 122100 | 979472150 | 19430 | 19430 | 19430 | 19430 | 64 |
| 403 | 20230907 | 122000 | 978228630 | 19430 | 19430 | 19430 | 19430 | 13 |
| 404 | 20230907 | 121900 | 977976040 | 19440 | 19430 | 19440 | 19430 | 23 |
| 405 | 20230907 | 121800 | 977529130 | 19430 | 19420 | 19430 | 19420 | 97 |
| 406 | 20230907 | 121700 | 975645010 | 19430 | 19420 | 19430 | 19420 | 17 |
| 407 | 20230907 | 121600 | 975314840 | 19430 | 19420 | 19430 | 19420 | 49 |
| 408 | 20230907 | 121500 | 974363230 | 19420 | 19420 | 19430 | 19420 | 17 |
| 409 | 20230907 | 121400 | 974033070 | 19420 | 19430 | 19430 | 19420 | 28 |
| 410 | 20230907 | 121300 | 973489240 | 19430 | 19440 | 19440 | 19430 | 8 |
| 411 | 20230907 | 121200 | 973333750 | 19440 | 19440 | 19440 | 19440 | 17 |
| 412 | 20230907 | 121100 | 973003270 | 19440 | 19450 | 19450 | 19440 | 100 |
| 413 | 20230907 | 121000 | 971058480 | 19450 | 19450 | 19450 | 19450 | 7 |
| 414 | 20230907 | 120900 | 970922330 | 19450 | 19450 | 19460 | 19450 | 16 |
| 415 | 20230907 | 120800 | 970611110 | 19450 | 19460 | 19460 | 19450 | 21 |
| 416 | 20230907 | 120700 | 970202560 | 19470 | 19500 | 19510 | 19470 | 68 |
| 417 | 20230907 | 120600 | 968876870 | 19490 | 19440 | 19490 | 19440 | 255 |
| 418 | 20230907 | 120500 | 963918550 | 19440 | 19440 | 19450 | 19440 | 80 |
| 419 | 20230907 | 120400 | 962362780 | 19450 | 19450 | 19450 | 19440 | 12 |
| 420 | 20230907 | 120300 | 962129390 | 19450 | 19450 | 19460 | 19440 | 23 |
| 421 | 20230907 | 120200 | 961682050 | 19450 | 19440 | 19460 | 19440 | 55 |
| 422 | 20230907 | 120100 | 960611850 | 19440 | 19450 | 19460 | 19440 | 31 |
| 423 | 20230907 | 120000 | 960009050 | 19450 | 19440 | 19450 | 19440 | 15 |
| 424 | 20230907 | 115900 | 959717420 | 19440 | 19440 | 19460 | 19440 | 37 |
| 425 | 20230907 | 115800 | 958997700 | 19440 | 19440 | 19440 | 19440 | 32 |
| 426 | 20230907 | 115700 | 958375620 | 19440 | 19450 | 19460 | 19440 | 6 |
| 427 | 20230907 | 115600 | 958258910 | 19450 | 19430 | 19470 | 19430 | 62 |
| 428 | 20230907 | 115500 | 957053240 | 19430 | 19440 | 19440 | 19430 | 36 |
| 429 | 20230907 | 115400 | 956353620 | 19430 | 19430 | 19430 | 19430 | 5 |
| 430 | 20230907 | 115300 | 956256470 | 19430 | 19420 | 19460 | 19420 | 123 |
| 431 | 20230907 | 115200 | 953865750 | 19420 | 19420 | 19420 | 19420 | 61 |
| 432 | 20230907 | 115100 | 952681130 | 19420 | 19430 | 19430 | 19420 | 3 |
| 433 | 20230907 | 115000 | 952622850 | 19420 | 19410 | 19440 | 19410 | 61 |
| 434 | 20230907 | 114900 | 951438100 | 19410 | 19420 | 19420 | 19410 | 8 |
| 435 | 20230907 | 114800 | 951282800 | 19420 | 19410 | 19430 | 19410 | 235 |
| 436 | 20230907 | 114700 | 946719130 | 19410 | 19410 | 19420 | 19410 | 89 |
| 437 | 20230907 | 114600 | 944991350 | 19410 | 19420 | 19420 | 19410 | 69 |
| 438 | 20230907 | 114500 | 943651380 | 19420 | 19430 | 19430 | 19420 | 130 |
| 439 | 20230907 | 114400 | 941126760 | 19420 | 19430 | 19440 | 19420 | 51 |
| 440 | 20230907 | 114300 | 940135590 | 19420 | 19420 | 19420 | 19420 | 6 |
| 441 | 20230907 | 114200 | 940019070 | 19430 | 19420 | 19430 | 19420 | 35 |
| 442 | 20230907 | 114100 | 939339120 | 19430 | 19420 | 19430 | 19420 | 214 |
| 443 | 20230907 | 114000 | 935183210 | 19420 | 19410 | 19430 | 19410 | 52 |
| 444 | 20230907 | 113900 | 934173060 | 19410 | 19420 | 19420 | 19410 | 120 |
| 445 | 20230907 | 113800 | 931843480 | 19430 | 19420 | 19430 | 19420 | 4 |
| 446 | 20230907 | 113700 | 931765780 | 19420 | 19420 | 19440 | 19420 | 28 |
| 447 | 20230907 | 113600 | 931221740 | 19420 | 19440 | 19440 | 19420 | 19 |
| 448 | 20230907 | 113500 | 930852560 | 19440 | 19440 | 19440 | 19440 | 6 |
| 449 | 20230907 | 113400 | 930735920 | 19470 | 19450 | 19490 | 19430 | 114 |
| 450 | 20230907 | 113300 | 928516530 | 19450 | 19460 | 19460 | 19450 | 39 |
| 451 | 20230907 | 113200 | 927757910 | 19460 | 19460 | 19470 | 19460 | 23 |
| 452 | 20230907 | 113100 | 927310310 | 19460 | 19460 | 19480 | 19460 | 93 |
| 453 | 20230907 | 113000 | 925499690 | 19460 | 19460 | 19470 | 19460 | 17 |
| 454 | 20230907 | 112900 | 925168850 | 19460 | 19480 | 19480 | 19460 | 42 |
| 455 | 20230907 | 112800 | 924350990 | 19480 | 19470 | 19480 | 19470 | 12 |
| 456 | 20230907 | 112700 | 924117320 | 19480 | 19480 | 19480 | 19480 | 28 |
| 457 | 20230907 | 112600 | 923571880 | 19470 | 19430 | 19480 | 19420 | 1047 |
| 458 | 20230907 | 112500 | 903213420 | 19440 | 19390 | 19440 | 19390 | 309 |
| 459 | 20230907 | 112400 | 897209670 | 19410 | 19390 | 19410 | 19390 | 6 |
| 460 | 20230907 | 112300 | 897093260 | 19390 | 19420 | 19420 | 19390 | 32 |
| 461 | 20230907 | 112200 | 896472560 | 19420 | 19410 | 19430 | 19400 | 88 |
| 462 | 20230907 | 112100 | 894764010 | 19400 | 19400 | 19400 | 19400 | 11 |
| 463 | 20230907 | 112000 | 894550610 | 19400 | 19400 | 19410 | 19400 | 16 |
| 464 | 20230907 | 111900 | 894240180 | 19400 | 19410 | 19410 | 19400 | 66 |
| 465 | 20230907 | 111800 | 892959360 | 19400 | 19400 | 19410 | 19400 | 16 |
| 466 | 20230907 | 111700 | 892648940 | 19400 | 19400 | 19410 | 19400 | 54 |
| 467 | 20230907 | 111600 | 891601310 | 19410 | 19390 | 19420 | 19390 | 208 |
| 468 | 20230907 | 111500 | 887565220 | 19380 | 19390 | 19390 | 19380 | 19 |
| 469 | 20230907 | 111400 | 887196850 | 19390 | 19370 | 19390 | 19370 | 255 |
| 470 | 20230907 | 111300 | 882254860 | 19370 | 19370 | 19370 | 19370 | 31 |
| 471 | 20230907 | 111200 | 881654390 | 19370 | 19370 | 19370 | 19360 | 47 |
| 472 | 20230907 | 111100 | 880744010 | 19360 | 19360 | 19370 | 19360 | 31 |
| 473 | 20230907 | 111000 | 880143580 | 19360 | 19370 | 19380 | 19360 | 35 |
| 474 | 20230907 | 110900 | 879465710 | 19360 | 19370 | 19370 | 19360 | 42 |
| 475 | 20230907 | 110800 | 878652290 | 19370 | 19360 | 19370 | 19360 | 5 |
| 476 | 20230907 | 110700 | 878555450 | 19360 | 19380 | 19380 | 19350 | 4065 |
| 477 | 20230907 | 110600 | 799871360 | 19380 | 19380 | 19400 | 19380 | 310 |
| 478 | 20230907 | 110500 | 793860530 | 19390 | 19360 | 19390 | 19360 | 278 |
| 479 | 20230907 | 110400 | 788470260 | 19360 | 19390 | 19390 | 19360 | 94 |
| 480 | 20230907 | 110300 | 786649780 | 19400 | 19400 | 19430 | 19400 | 104 |
| 481 | 20230907 | 110200 | 784630080 | 19430 | 19380 | 19450 | 19380 | 1469 |
| 482 | 20230907 | 110100 | 756146970 | 19380 | 19390 | 19400 | 19380 | 16 |
| 483 | 20230907 | 110000 | 755836720 | 19400 | 19360 | 19400 | 19360 | 262 |
| 484 | 20230907 | 105900 | 750759970 | 19360 | 19370 | 19370 | 19360 | 27 |
| 485 | 20230907 | 105800 | 750237090 | 19370 | 19370 | 19390 | 19370 | 16 |
| 486 | 20230907 | 105700 | 749927150 | 19370 | 19360 | 19380 | 19360 | 116 |
| 487 | 20230907 | 105600 | 747680340 | 19360 | 19370 | 19370 | 19360 | 555 |
| 488 | 20230907 | 105500 | 736934560 | 19370 | 19370 | 19370 | 19370 | 11 |
| 489 | 20230907 | 105400 | 736721490 | 19380 | 19370 | 19390 | 19370 | 156 |
| 490 | 20230907 | 105300 | 733698070 | 19380 | 19400 | 19400 | 19380 | 29 |
| 491 | 20230907 | 105200 | 733135750 | 19390 | 19390 | 19400 | 19390 | 54 |
| 492 | 20230907 | 105100 | 732088280 | 19390 | 19370 | 19400 | 19370 | 380 |
| 493 | 20230907 | 105000 | 724726200 | 19350 | 19350 | 19370 | 19350 | 155 |
| 494 | 20230907 | 104900 | 721725730 | 19360 | 19350 | 19360 | 19350 | 13 |
| 495 | 20230907 | 104800 | 721474150 | 19360 | 19360 | 19360 | 19360 | 90 |
| 496 | 20230907 | 104700 | 719731750 | 19360 | 19370 | 19370 | 19360 | 133 |
| 497 | 20230907 | 104600 | 717156660 | 19360 | 19360 | 19370 | 19360 | 13 |
| 498 | 20230907 | 104500 | 716904960 | 19360 | 19360 | 19370 | 19360 | 16 |
| 499 | 20230907 | 104400 | 716595190 | 19360 | 19360 | 19360 | 19360 | 24 |
| 500 | 20230907 | 104300 | 716130550 | 19370 | 19380 | 19390 | 19370 | 43 |
| 501 | 20230907 | 104200 | 715297430 | 19380 | 19390 | 19390 | 19380 | 10 |
| 502 | 20230907 | 104100 | 715103550 | 19390 | 19390 | 19390 | 19390 | 25 |
| 503 | 20230907 | 104000 | 714618800 | 19400 | 19310 | 19400 | 19310 | 1524 |
| 504 | 20230907 | 103900 | 685138970 | 19310 | 19310 | 19320 | 19310 | 48 |
| 505 | 20230907 | 103800 | 684212070 | 19320 | 19310 | 19320 | 19310 | 51 |
| 506 | 20230907 | 103700 | 683227160 | 19310 | 19310 | 19320 | 19310 | 109 |
| 507 | 20230907 | 103600 | 681122230 | 19310 | 19310 | 19330 | 19310 | 5 |
| 508 | 20230907 | 103500 | 681025660 | 19310 | 19310 | 19330 | 19310 | 240 |
| 509 | 20230907 | 103400 | 676389000 | 19310 | 19320 | 19320 | 19310 | 381 |
| 510 | 20230907 | 103300 | 669028090 | 19330 | 19340 | 19340 | 19320 | 244 |
| 511 | 20230907 | 103200 | 664312140 | 19340 | 19370 | 19380 | 19330 | 439 |
| 512 | 20230907 | 103100 | 655823610 | 19380 | 19350 | 19380 | 19330 | 2701 |
| 513 | 20230907 | 103000 | 603571220 | 19370 | 19360 | 19370 | 19350 | 954 |
| 514 | 20230907 | 102900 | 585106370 | 19360 | 19360 | 19370 | 19360 | 104 |
| 515 | 20230907 | 102800 | 583092830 | 19360 | 19380 | 19380 | 19360 | 1137 |
| 516 | 20230907 | 102700 | 561066300 | 19380 | 19380 | 19400 | 19380 | 68 |
| 517 | 20230907 | 102600 | 559748280 | 19380 | 19380 | 19400 | 19380 | 87 |
| 518 | 20230907 | 102500 | 558061960 | 19400 | 19390 | 19400 | 19380 | 117 |
| 519 | 20230907 | 102400 | 555793310 | 19380 | 19380 | 19390 | 19380 | 467 |
| 520 | 20230907 | 102300 | 546740500 | 19390 | 19380 | 19390 | 19380 | 551 |
| 521 | 20230907 | 102200 | 536061310 | 19380 | 19400 | 19400 | 19380 | 99 |
| 522 | 20230907 | 102100 | 534141660 | 19390 | 19390 | 19400 | 19390 | 319 |
| 523 | 20230907 | 102000 | 527955330 | 19390 | 19410 | 19420 | 19390 | 463 |
| 524 | 20230907 | 101900 | 518972000 | 19410 | 19410 | 19420 | 19410 | 383 |
| 525 | 20230907 | 101800 | 511536770 | 19430 | 19420 | 19440 | 19410 | 279 |
| 526 | 20230907 | 101700 | 506118890 | 19420 | 19430 | 19440 | 19410 | 226 |
| 527 | 20230907 | 101600 | 501729210 | 19430 | 19410 | 19430 | 19400 | 260 |
| 528 | 20230907 | 101500 | 496679340 | 19410 | 19440 | 19440 | 19410 | 91 |
| 529 | 20230907 | 101400 | 494912590 | 19440 | 19420 | 19440 | 19410 | 234 |
| 530 | 20230907 | 101300 | 490369250 | 19430 | 19430 | 19430 | 19400 | 982 |
| 531 | 20230907 | 101200 | 471309310 | 19420 | 19410 | 19430 | 19410 | 406 |
| 532 | 20230907 | 101100 | 463425480 | 19410 | 19420 | 19430 | 19410 | 170 |
| 533 | 20230907 | 101000 | 460124200 | 19420 | 19410 | 19430 | 19410 | 154 |
| 534 | 20230907 | 100900 | 457133650 | 19420 | 19410 | 19420 | 19410 | 574 |
| 535 | 20230907 | 100800 | 445990640 | 19420 | 19420 | 19420 | 19410 | 202 |
| 536 | 20230907 | 100700 | 442069000 | 19420 | 19420 | 19440 | 19410 | 514 |
| 537 | 20230907 | 100600 | 432088010 | 19420 | 19430 | 19440 | 19420 | 207 |
| 538 | 20230907 | 100500 | 428066450 | 19440 | 19450 | 19450 | 19440 | 115 |
| 539 | 20230907 | 100400 | 425829960 | 19450 | 19450 | 19460 | 19450 | 60 |
| 540 | 20230907 | 100300 | 424662950 | 19460 | 19450 | 19460 | 19450 | 110 |
| 541 | 20230907 | 100200 | 422523380 | 19450 | 19470 | 19470 | 19450 | 275 |
| 542 | 20230907 | 100100 | 417169970 | 19470 | 19480 | 19500 | 19470 | 503 |
| 543 | 20230907 | 100000 | 407375180 | 19480 | 19470 | 19500 | 19470 | 259 |
| 544 | 20230907 | 095900 | 402329700 | 19480 | 19470 | 19490 | 19470 | 75 |
| 545 | 20230907 | 095800 | 400869310 | 19490 | 19480 | 19490 | 19470 | 287 |
| 546 | 20230907 | 095700 | 395279990 | 19480 | 19480 | 19480 | 19480 | 66 |
| 547 | 20230907 | 095600 | 393994310 | 19480 | 19500 | 19500 | 19480 | 190 |
| 548 | 20230907 | 095500 | 390290540 | 19500 | 19510 | 19510 | 19500 | 122 |
| 549 | 20230907 | 095400 | 387910490 | 19510 | 19520 | 19520 | 19510 | 279 |
| 550 | 20230907 | 095300 | 382466360 | 19540 | 19530 | 19540 | 19520 | 30 |
| 551 | 20230907 | 095200 | 381880360 | 19530 | 19520 | 19560 | 19520 | 411 |
| 552 | 20230907 | 095100 | 373855860 | 19520 | 19550 | 19560 | 19520 | 85 |
| 553 | 20230907 | 095000 | 372194170 | 19560 | 19590 | 19590 | 19560 | 89 |
| 554 | 20230907 | 094900 | 370451810 | 19600 | 19610 | 19610 | 19600 | 23 |
| 555 | 20230907 | 094800 | 370000930 | 19610 | 19620 | 19620 | 19610 | 114 |
| 556 | 20230907 | 094700 | 367765200 | 19620 | 19620 | 19630 | 19620 | 113 |
| 557 | 20230907 | 094600 | 365547360 | 19620 | 19620 | 19620 | 19620 | 274 |
| 558 | 20230907 | 094500 | 360171480 | 19620 | 19620 | 19630 | 19620 | 20 |
| 559 | 20230907 | 094400 | 359779030 | 19630 | 19630 | 19640 | 19630 | 244 |
| 560 | 20230907 | 094300 | 354989140 | 19630 | 19650 | 19670 | 19630 | 461 |
| 561 | 20230907 | 094200 | 345933230 | 19650 | 19650 | 19650 | 19650 | 135 |
| 562 | 20230907 | 094100 | 343280480 | 19650 | 19640 | 19670 | 19640 | 168 |
| 563 | 20230907 | 094000 | 339978170 | 19640 | 19640 | 19670 | 19640 | 14 |
| 564 | 20230907 | 093900 | 339703180 | 19660 | 19660 | 19670 | 19640 | 876 |
| 565 | 20230907 | 093800 | 322487060 | 19660 | 19660 | 19670 | 19660 | 416 |
| 566 | 20230907 | 093700 | 314308470 | 19670 | 19650 | 19670 | 19650 | 310 |
| 567 | 20230907 | 093600 | 308214350 | 19640 | 19650 | 19650 | 19640 | 224 |
| 568 | 20230907 | 093500 | 303813110 | 19650 | 19650 | 19650 | 19650 | 11 |
| 569 | 20230907 | 093400 | 303596960 | 19650 | 19630 | 19690 | 19630 | 104 |
| 570 | 20230907 | 093300 | 301550640 | 19620 | 19530 | 19620 | 19530 | 415 |
| 571 | 20230907 | 093200 | 293418780 | 19510 | 19520 | 19520 | 19510 | 573 |
| 572 | 20230907 | 093100 | 282237880 | 19520 | 19550 | 19550 | 19520 | 112 |
| 573 | 20230907 | 093000 | 280049020 | 19550 | 19600 | 19600 | 19540 | 296 |
| 574 | 20230907 | 092900 | 274254730 | 19600 | 19630 | 19660 | 19600 | 1407 |
| 575 | 20230907 | 092800 | 246645480 | 19630 | 19610 | 19630 | 19610 | 192 |
| 576 | 20230907 | 092700 | 242878380 | 19620 | 19650 | 19650 | 19620 | 29 |
| 577 | 20230907 | 092600 | 242309020 | 19650 | 19640 | 19650 | 19620 | 61 |
| 578 | 20230907 | 092500 | 241110950 | 19620 | 19630 | 19650 | 19620 | 68 |
| 579 | 20230907 | 092400 | 239775180 | 19650 | 19660 | 19660 | 19630 | 54 |
| 580 | 20230907 | 092300 | 238714220 | 19660 | 19650 | 19660 | 19630 | 81 |
| 581 | 20230907 | 092200 | 237122770 | 19660 | 19730 | 19730 | 19660 | 31 |
| 582 | 20230907 | 092100 | 236512310 | 19730 | 19500 | 19790 | 19500 | 1520 |
| 583 | 20230907 | 092000 | 206686220 | 19490 | 19430 | 19490 | 19430 | 546 |
| 584 | 20230907 | 091900 | 196067300 | 19430 | 19430 | 19430 | 19430 | 136 |
| 585 | 20230907 | 091800 | 193424820 | 19430 | 19440 | 19440 | 19430 | 111 |
| 586 | 20230907 | 091700 | 191267970 | 19450 | 19450 | 19450 | 19430 | 588 |
| 587 | 20230907 | 091600 | 179837930 | 19440 | 19470 | 19470 | 19440 | 98 |
| 588 | 20230907 | 091500 | 177930940 | 19470 | 19470 | 19470 | 19470 | 4 |
| 589 | 20230907 | 091400 | 177853060 | 19470 | 19470 | 19470 | 19470 | 0 |
| 590 | 20230907 | 091300 | 177853060 | 19470 | 19460 | 19470 | 19460 | 30 |
| 591 | 20230907 | 091200 | 177268990 | 19440 | 19440 | 19440 | 19440 | 288 |
| 592 | 20230907 | 091100 | 171670270 | 19440 | 19440 | 19440 | 19440 | 234 |
| 593 | 20230907 | 091000 | 167121310 | 19440 | 19470 | 19480 | 19440 | 484 |
| 594 | 20230907 | 090900 | 157707500 | 19470 | 19480 | 19480 | 19470 | 25 |
| 595 | 20230907 | 090800 | 157220740 | 19470 | 19470 | 19470 | 19470 | 141 |
| 596 | 20230907 | 090700 | 154475470 | 19470 | 19470 | 19470 | 19470 | 120 |
| 597 | 20230907 | 090600 | 152139070 | 19470 | 19420 | 19490 | 19420 | 204 |
| 598 | 20230907 | 090500 | 148168690 | 19420 | 19390 | 19420 | 19390 | 895 |
| 599 | 20230907 | 090400 | 130799990 | 19380 | 19420 | 19450 | 19360 | 338 |
| 600 | 20230907 | 090300 | 124246030 | 19410 | 19420 | 19420 | 19370 | 1017 |
| 601 | 20230907 | 090200 | 104508330 | 19410 | 19530 | 19540 | 19410 | 3661 |
| 602 | 20230907 | 090100 | 33108100 | 19510 | 19530 | 19530 | 19510 | 1000 |
| 603 | 20230907 | 090000 | 13591630 | 19520 | 19530 | 19530 | 19520 | 696 |