34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 3 | 20230914 | 193100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 4 | 20230914 | 193000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 5 | 20230914 | 192900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 6 | 20230914 | 192800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 7 | 20230914 | 192700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 8 | 20230914 | 192600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 9 | 20230914 | 192500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 10 | 20230914 | 192400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 11 | 20230914 | 192300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 12 | 20230914 | 192200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 13 | 20230914 | 192100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 14 | 20230914 | 192000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 15 | 20230914 | 191900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 16 | 20230914 | 191800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 17 | 20230914 | 191700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 18 | 20230914 | 191600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 19 | 20230914 | 191500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 20 | 20230914 | 191400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 21 | 20230914 | 191300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 22 | 20230914 | 191200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 23 | 20230914 | 191100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 24 | 20230914 | 191000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 25 | 20230914 | 190900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 26 | 20230914 | 190800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 27 | 20230914 | 190700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 28 | 20230914 | 190600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 29 | 20230914 | 190500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 30 | 20230914 | 190400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 31 | 20230914 | 190300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 32 | 20230914 | 190200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 33 | 20230914 | 190100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 34 | 20230914 | 190000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 35 | 20230914 | 185900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 36 | 20230914 | 185800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 37 | 20230914 | 185700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 38 | 20230914 | 185600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 39 | 20230914 | 185500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 40 | 20230914 | 185400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 41 | 20230914 | 185300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 42 | 20230914 | 185200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 43 | 20230914 | 185100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 44 | 20230914 | 185000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 45 | 20230914 | 184900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 46 | 20230914 | 184800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 47 | 20230914 | 184700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 48 | 20230914 | 184600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 49 | 20230914 | 184500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 50 | 20230914 | 184400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 51 | 20230914 | 184300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 52 | 20230914 | 184200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 53 | 20230914 | 184100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 54 | 20230914 | 184000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 55 | 20230914 | 183900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 56 | 20230914 | 183800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 57 | 20230914 | 183700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 58 | 20230914 | 183600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 59 | 20230914 | 183500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 60 | 20230914 | 183400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 61 | 20230914 | 183300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 62 | 20230914 | 183200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 63 | 20230914 | 183100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 64 | 20230914 | 183000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 65 | 20230914 | 182900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 66 | 20230914 | 182800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 67 | 20230914 | 182700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 68 | 20230914 | 182600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 69 | 20230914 | 182500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 70 | 20230914 | 182400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 71 | 20230914 | 182300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 72 | 20230914 | 182200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 73 | 20230914 | 182100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 74 | 20230914 | 182000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 75 | 20230914 | 181900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 76 | 20230914 | 181800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 77 | 20230914 | 181700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 78 | 20230914 | 181600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 79 | 20230914 | 181500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 80 | 20230914 | 181400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 81 | 20230914 | 181300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 82 | 20230914 | 181200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 83 | 20230914 | 181100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 84 | 20230914 | 181000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 85 | 20230914 | 180900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 86 | 20230914 | 180800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 87 | 20230914 | 180700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 88 | 20230914 | 180600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 89 | 20230914 | 180500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 90 | 20230914 | 180400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 91 | 20230914 | 180300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 92 | 20230914 | 180200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 93 | 20230914 | 180100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 94 | 20230914 | 180000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 95 | 20230914 | 175900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 96 | 20230914 | 175800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 97 | 20230914 | 175700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 98 | 20230914 | 175600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 99 | 20230914 | 175500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 100 | 20230914 | 175400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 101 | 20230914 | 175300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 102 | 20230914 | 175200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 103 | 20230914 | 175100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 104 | 20230914 | 175000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 105 | 20230914 | 174900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 106 | 20230914 | 174800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 107 | 20230914 | 174700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 108 | 20230914 | 174600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 109 | 20230914 | 174500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 110 | 20230914 | 174400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 111 | 20230914 | 174300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 112 | 20230914 | 174200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 113 | 20230914 | 174100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 114 | 20230914 | 174000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 115 | 20230914 | 173900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 116 | 20230914 | 173800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 117 | 20230914 | 173700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 118 | 20230914 | 173600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 119 | 20230914 | 173500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 120 | 20230914 | 173400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 121 | 20230914 | 173300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 122 | 20230914 | 173200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 123 | 20230914 | 173100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 124 | 20230914 | 173000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 125 | 20230914 | 172900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 126 | 20230914 | 172800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 127 | 20230914 | 172700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 128 | 20230914 | 172600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 129 | 20230914 | 172500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 130 | 20230914 | 172400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 131 | 20230914 | 172300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 132 | 20230914 | 172200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 133 | 20230914 | 172100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 134 | 20230914 | 172000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 135 | 20230914 | 171900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 136 | 20230914 | 171800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 137 | 20230914 | 171700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 138 | 20230914 | 171600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 139 | 20230914 | 171500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 140 | 20230914 | 171400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 141 | 20230914 | 171300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 142 | 20230914 | 171200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 143 | 20230914 | 171100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 144 | 20230914 | 171000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 145 | 20230914 | 170900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 146 | 20230914 | 170800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 147 | 20230914 | 170700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 148 | 20230914 | 170600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 149 | 20230914 | 170500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 150 | 20230914 | 170400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 151 | 20230914 | 170300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 152 | 20230914 | 170200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 153 | 20230914 | 170100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 154 | 20230914 | 170000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 155 | 20230914 | 165900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 156 | 20230914 | 165800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 157 | 20230914 | 165700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 158 | 20230914 | 165600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 159 | 20230914 | 165500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 160 | 20230914 | 165400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 161 | 20230914 | 165300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 162 | 20230914 | 165200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 163 | 20230914 | 165100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 164 | 20230914 | 165000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 165 | 20230914 | 164900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 166 | 20230914 | 164800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 167 | 20230914 | 164700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 168 | 20230914 | 164600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 169 | 20230914 | 164500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 170 | 20230914 | 164400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 171 | 20230914 | 164300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 172 | 20230914 | 164200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 173 | 20230914 | 164100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 174 | 20230914 | 164000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 175 | 20230914 | 163900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 176 | 20230914 | 163800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 177 | 20230914 | 163700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 178 | 20230914 | 163600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 179 | 20230914 | 163500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 180 | 20230914 | 163400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 181 | 20230914 | 163300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 182 | 20230914 | 163200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 183 | 20230914 | 163100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 184 | 20230914 | 163000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 185 | 20230914 | 162900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 186 | 20230914 | 162800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 187 | 20230914 | 162700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 188 | 20230914 | 162600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 189 | 20230914 | 162500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 190 | 20230914 | 162400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 191 | 20230914 | 162300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 192 | 20230914 | 162200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 193 | 20230914 | 162100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 194 | 20230914 | 162000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 195 | 20230914 | 161900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 196 | 20230914 | 161800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 197 | 20230914 | 161700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 198 | 20230914 | 161600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 199 | 20230914 | 161500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 200 | 20230914 | 161400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 201 | 20230914 | 161300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 202 | 20230914 | 161200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 203 | 20230914 | 161100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 204 | 20230914 | 161000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 205 | 20230914 | 160900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 206 | 20230914 | 160800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 207 | 20230914 | 160700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 208 | 20230914 | 160600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 209 | 20230914 | 160500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 210 | 20230914 | 160400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 211 | 20230914 | 160300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 212 | 20230914 | 160200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 213 | 20230914 | 160100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 214 | 20230914 | 160000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 215 | 20230914 | 155900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 216 | 20230914 | 155800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 217 | 20230914 | 155700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 218 | 20230914 | 155600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 219 | 20230914 | 155500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 220 | 20230914 | 155400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 221 | 20230914 | 155300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 222 | 20230914 | 155200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 223 | 20230914 | 155100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 224 | 20230914 | 155000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 225 | 20230914 | 154900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 226 | 20230914 | 154800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 227 | 20230914 | 154700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 228 | 20230914 | 154600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 229 | 20230914 | 154500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 230 | 20230914 | 154400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 231 | 20230914 | 154300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 232 | 20230914 | 154200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 233 | 20230914 | 154100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 234 | 20230914 | 154000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 235 | 20230914 | 153900 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 236 | 20230914 | 153800 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 237 | 20230914 | 153700 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 238 | 20230914 | 153600 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 239 | 20230914 | 153500 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 240 | 20230914 | 153400 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 241 | 20230914 | 153300 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 242 | 20230914 | 153200 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 243 | 20230914 | 153100 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 0 |
| 244 | 20230914 | 153000 | 6115616930 | 17180 | 17180 | 17180 | 17180 | 7347 |
| 245 | 20230914 | 152900 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 246 | 20230914 | 152800 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 247 | 20230914 | 152700 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 248 | 20230914 | 152600 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 249 | 20230914 | 152500 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 250 | 20230914 | 152400 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 251 | 20230914 | 152300 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 252 | 20230914 | 152200 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 253 | 20230914 | 152100 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 254 | 20230914 | 152000 | 5989395470 | 17140 | 17140 | 17140 | 17140 | 0 |
| 255 | 20230914 | 151900 | 5989395470 | 17140 | 17150 | 17150 | 17110 | 2922 |
| 256 | 20230914 | 151800 | 5939292590 | 17150 | 17150 | 17160 | 17140 | 458 |
| 257 | 20230914 | 151700 | 5931436050 | 17140 | 17140 | 17160 | 17140 | 1147 |
| 258 | 20230914 | 151600 | 5911763820 | 17150 | 17150 | 17160 | 17140 | 416 |
| 259 | 20230914 | 151500 | 5904629650 | 17150 | 17150 | 17150 | 17140 | 229 |
| 260 | 20230914 | 151400 | 5900703660 | 17150 | 17150 | 17150 | 17150 | 211 |
| 261 | 20230914 | 151300 | 5897085010 | 17150 | 17100 | 17150 | 17100 | 3484 |
| 262 | 20230914 | 151200 | 5837451600 | 17090 | 17100 | 17100 | 17090 | 149 |
| 263 | 20230914 | 151100 | 5834904830 | 17090 | 17090 | 17100 | 17090 | 413 |
| 264 | 20230914 | 151000 | 5827843850 | 17100 | 17090 | 17100 | 17090 | 306 |
| 265 | 20230914 | 150900 | 5822612070 | 17090 | 17090 | 17100 | 17090 | 321 |
| 266 | 20230914 | 150800 | 5817123290 | 17090 | 17070 | 17090 | 17070 | 80 |
| 267 | 20230914 | 150700 | 5815756670 | 17080 | 17070 | 17100 | 17070 | 90 |
| 268 | 20230914 | 150600 | 5814220070 | 17070 | 17060 | 17110 | 17060 | 548 |
| 269 | 20230914 | 150500 | 5804847030 | 17100 | 17110 | 17110 | 17060 | 1149 |
| 270 | 20230914 | 150400 | 5785239250 | 17080 | 17070 | 17130 | 17070 | 10 |
| 271 | 20230914 | 150300 | 5785068390 | 17140 | 17130 | 17140 | 17090 | 2919 |
| 272 | 20230914 | 150200 | 5735137090 | 17130 | 17120 | 17130 | 17100 | 436 |
| 273 | 20230914 | 150100 | 5727672730 | 17130 | 17100 | 17150 | 17100 | 125 |
| 274 | 20230914 | 150000 | 5725531200 | 17100 | 17160 | 17160 | 17100 | 443 |
| 275 | 20230914 | 145900 | 5717930730 | 17160 | 17120 | 17160 | 17090 | 834 |
| 276 | 20230914 | 145800 | 5703655100 | 17120 | 17170 | 17170 | 17120 | 224 |
| 277 | 20230914 | 145700 | 5699814170 | 17170 | 17090 | 17170 | 17050 | 2480 |
| 278 | 20230914 | 145600 | 5657300670 | 17070 | 17040 | 17080 | 17040 | 324 |
| 279 | 20230914 | 145500 | 5651772710 | 17060 | 17050 | 17060 | 17040 | 610 |
| 280 | 20230914 | 145400 | 5641368910 | 17060 | 17050 | 17060 | 17050 | 226 |
| 281 | 20230914 | 145300 | 5637515030 | 17050 | 17050 | 17080 | 17050 | 755 |
| 282 | 20230914 | 145200 | 5624629660 | 17070 | 17050 | 17080 | 17050 | 549 |
| 283 | 20230914 | 145100 | 5615265010 | 17090 | 17090 | 17090 | 17050 | 475 |
| 284 | 20230914 | 145000 | 5607161500 | 17090 | 17110 | 17110 | 17050 | 1427 |
| 285 | 20230914 | 144900 | 5582816010 | 17110 | 17130 | 17130 | 17060 | 864 |
| 286 | 20230914 | 144800 | 5568064910 | 17140 | 17080 | 17140 | 17070 | 167 |
| 287 | 20230914 | 144700 | 5565207580 | 17140 | 17160 | 17160 | 17070 | 1268 |
| 288 | 20230914 | 144600 | 5543514720 | 17160 | 17170 | 17170 | 17110 | 520 |
| 289 | 20230914 | 144500 | 5534604640 | 17170 | 17170 | 17170 | 17150 | 1061 |
| 290 | 20230914 | 144400 | 5516387750 | 17170 | 17170 | 17170 | 17170 | 208 |
| 291 | 20230914 | 144300 | 5512816390 | 17170 | 17170 | 17170 | 17150 | 145 |
| 292 | 20230914 | 144200 | 5510327740 | 17170 | 17160 | 17170 | 17150 | 1138 |
| 293 | 20230914 | 144100 | 5490794780 | 17170 | 17170 | 17170 | 17160 | 96 |
| 294 | 20230914 | 144000 | 5489146480 | 17170 | 17140 | 17170 | 17140 | 634 |
| 295 | 20230914 | 143900 | 5478260910 | 17170 | 17170 | 17170 | 17150 | 280 |
| 296 | 20230914 | 143800 | 5473457050 | 17170 | 17170 | 17170 | 17150 | 143 |
| 297 | 20230914 | 143700 | 5471001760 | 17170 | 17150 | 17170 | 17150 | 3010 |
| 298 | 20230914 | 143600 | 5419372130 | 17150 | 17150 | 17150 | 17140 | 184 |
| 299 | 20230914 | 143500 | 5416216580 | 17150 | 17130 | 17150 | 17130 | 2565 |
| 300 | 20230914 | 143400 | 5372265530 | 17120 | 17130 | 17140 | 17120 | 138 |
| 301 | 20230914 | 143300 | 5369901410 | 17140 | 17140 | 17140 | 17130 | 127 |
| 302 | 20230914 | 143200 | 5367724800 | 17120 | 17140 | 17140 | 17120 | 298 |
| 303 | 20230914 | 143100 | 5362621180 | 17140 | 17140 | 17140 | 17130 | 98 |
| 304 | 20230914 | 143000 | 5360941520 | 17120 | 17130 | 17140 | 17120 | 265 |
| 305 | 20230914 | 142900 | 5356399870 | 17130 | 17140 | 17140 | 17130 | 148 |
| 306 | 20230914 | 142800 | 5353863700 | 17130 | 17130 | 17140 | 17130 | 820 |
| 307 | 20230914 | 142700 | 5339816740 | 17130 | 17130 | 17130 | 17130 | 139 |
| 308 | 20230914 | 142600 | 5337435670 | 17130 | 17120 | 17130 | 17110 | 1163 |
| 309 | 20230914 | 142500 | 5317524680 | 17120 | 17120 | 17120 | 17110 | 96 |
| 310 | 20230914 | 142400 | 5315881180 | 17120 | 17100 | 17120 | 17100 | 249 |
| 311 | 20230914 | 142300 | 5311621420 | 17120 | 17120 | 17120 | 17110 | 332 |
| 312 | 20230914 | 142200 | 5305940160 | 17110 | 17120 | 17120 | 17100 | 363 |
| 313 | 20230914 | 142100 | 5299731360 | 17100 | 17110 | 17120 | 17100 | 325 |
| 314 | 20230914 | 142000 | 5294170320 | 17120 | 17120 | 17120 | 17110 | 120 |
| 315 | 20230914 | 141900 | 5292116100 | 17120 | 17100 | 17120 | 17100 | 237 |
| 316 | 20230914 | 141800 | 5288062540 | 17100 | 17100 | 17100 | 17100 | 94 |
| 317 | 20230914 | 141700 | 5286455140 | 17100 | 17100 | 17100 | 17100 | 124 |
| 318 | 20230914 | 141600 | 5284334740 | 17100 | 17120 | 17120 | 17060 | 400 |
| 319 | 20230914 | 141500 | 5277502490 | 17120 | 17130 | 17130 | 17120 | 215 |
| 320 | 20230914 | 141400 | 5273820290 | 17130 | 17120 | 17130 | 17120 | 106 |
| 321 | 20230914 | 141300 | 5272004570 | 17120 | 17130 | 17130 | 17070 | 703 |
| 322 | 20230914 | 141200 | 5259998450 | 17130 | 17130 | 17130 | 17130 | 187 |
| 323 | 20230914 | 141100 | 5256795140 | 17130 | 17130 | 17130 | 17060 | 186 |
| 324 | 20230914 | 141000 | 5253611610 | 17130 | 17130 | 17130 | 17120 | 524 |
| 325 | 20230914 | 140900 | 5244638400 | 17120 | 17120 | 17130 | 17120 | 1835 |
| 326 | 20230914 | 140800 | 5213222620 | 17120 | 17120 | 17120 | 17100 | 135 |
| 327 | 20230914 | 140700 | 5210911920 | 17100 | 17120 | 17120 | 17050 | 677 |
| 328 | 20230914 | 140600 | 5199344900 | 17120 | 17120 | 17120 | 17120 | 159 |
| 329 | 20230914 | 140500 | 5196622820 | 17120 | 17120 | 17120 | 17100 | 208 |
| 330 | 20230914 | 140400 | 5193063860 | 17120 | 17130 | 17130 | 17100 | 152 |
| 331 | 20230914 | 140300 | 5190462390 | 17130 | 17120 | 17130 | 17120 | 96 |
| 332 | 20230914 | 140200 | 5188818490 | 17120 | 17130 | 17130 | 17120 | 365 |
| 333 | 20230914 | 140100 | 5182568760 | 17130 | 17110 | 17130 | 17110 | 187 |
| 334 | 20230914 | 140000 | 5179366710 | 17120 | 17100 | 17120 | 17100 | 303 |
| 335 | 20230914 | 135900 | 5174184190 | 17120 | 17100 | 17130 | 17050 | 222 |
| 336 | 20230914 | 135800 | 5170385400 | 17100 | 17140 | 17140 | 17090 | 432 |
| 337 | 20230914 | 135700 | 5162998220 | 17150 | 17090 | 17150 | 17080 | 272 |
| 338 | 20230914 | 135600 | 5158343620 | 17100 | 17150 | 17150 | 17080 | 2094 |
| 339 | 20230914 | 135500 | 5122517240 | 17150 | 17150 | 17160 | 17150 | 400 |
| 340 | 20230914 | 135400 | 5115654730 | 17150 | 17140 | 17160 | 17140 | 1540 |
| 341 | 20230914 | 135300 | 5089233900 | 17140 | 17150 | 17150 | 17140 | 143 |
| 342 | 20230914 | 135200 | 5086781790 | 17120 | 17150 | 17150 | 17120 | 159 |
| 343 | 20230914 | 135100 | 5084057040 | 17150 | 17160 | 17160 | 17120 | 255 |
| 344 | 20230914 | 135000 | 5079684200 | 17160 | 17130 | 17160 | 17110 | 391 |
| 345 | 20230914 | 134900 | 5072978410 | 17150 | 17150 | 17150 | 17150 | 462 |
| 346 | 20230914 | 134800 | 5065055110 | 17150 | 17110 | 17160 | 17110 | 200 |
| 347 | 20230914 | 134700 | 5061629090 | 17160 | 17160 | 17160 | 17160 | 183 |
| 348 | 20230914 | 134600 | 5058488810 | 17160 | 17160 | 17160 | 17150 | 246 |
| 349 | 20230914 | 134500 | 5054268640 | 17150 | 17150 | 17160 | 17150 | 157 |
| 350 | 20230914 | 134400 | 5051575170 | 17150 | 17150 | 17150 | 17050 | 873 |
| 351 | 20230914 | 134300 | 5036632700 | 17150 | 17150 | 17150 | 17150 | 285 |
| 352 | 20230914 | 134200 | 5031744950 | 17140 | 17130 | 17140 | 17130 | 146 |
| 353 | 20230914 | 134100 | 5029242660 | 17130 | 17140 | 17140 | 17130 | 141 |
| 354 | 20230914 | 134000 | 5026826350 | 17140 | 17130 | 17140 | 17130 | 128 |
| 355 | 20230914 | 133900 | 5024632740 | 17140 | 17120 | 17140 | 17120 | 726 |
| 356 | 20230914 | 133800 | 5012189310 | 17120 | 17130 | 17130 | 17080 | 494 |
| 357 | 20230914 | 133700 | 5003730570 | 17130 | 17110 | 17130 | 17110 | 402 |
| 358 | 20230914 | 133600 | 4996850890 | 17100 | 17100 | 17100 | 17100 | 964 |
| 359 | 20230914 | 133500 | 4980366490 | 17100 | 17090 | 17100 | 17080 | 138 |
| 360 | 20230914 | 133400 | 4978007450 | 17090 | 17080 | 17090 | 17040 | 572 |
| 361 | 20230914 | 133300 | 4968243930 | 17090 | 17080 | 17090 | 17080 | 514 |
| 362 | 20230914 | 133200 | 4959464440 | 17080 | 17050 | 17080 | 17050 | 404 |
| 363 | 20230914 | 133100 | 4952572620 | 17080 | 17090 | 17090 | 17040 | 232 |
| 364 | 20230914 | 133000 | 4948614900 | 17090 | 17070 | 17090 | 17040 | 442 |
| 365 | 20230914 | 132900 | 4941069170 | 17070 | 17070 | 17070 | 17040 | 238 |
| 366 | 20230914 | 132800 | 4937010340 | 17070 | 17040 | 17070 | 17040 | 136 |
| 367 | 20230914 | 132700 | 4934691940 | 17040 | 17040 | 17040 | 17010 | 116 |
| 368 | 20230914 | 132600 | 4932715900 | 17010 | 17040 | 17060 | 17010 | 188 |
| 369 | 20230914 | 132500 | 4929511930 | 17040 | 16990 | 17040 | 16990 | 680 |
| 370 | 20230914 | 132400 | 4917944360 | 17000 | 17000 | 17000 | 16980 | 446 |
| 371 | 20230914 | 132300 | 4910362820 | 17000 | 17020 | 17020 | 17000 | 1801 |
| 372 | 20230914 | 132200 | 4879744330 | 17010 | 17020 | 17040 | 17010 | 147 |
| 373 | 20230914 | 132100 | 4877241800 | 17010 | 17010 | 17040 | 17010 | 1110 |
| 374 | 20230914 | 132000 | 4858343600 | 17010 | 17040 | 17050 | 17000 | 2874 |
| 375 | 20230914 | 131900 | 4809438800 | 17030 | 17030 | 17030 | 17030 | 200 |
| 376 | 20230914 | 131800 | 4806032800 | 17050 | 17050 | 17050 | 17050 | 17 |
| 377 | 20230914 | 131700 | 4805742950 | 17050 | 17050 | 17050 | 17030 | 703 |
| 378 | 20230914 | 131600 | 4793759260 | 17050 | 17090 | 17090 | 17050 | 111 |
| 379 | 20230914 | 131500 | 4791865470 | 17090 | 17070 | 17090 | 17070 | 34 |
| 380 | 20230914 | 131400 | 4791285070 | 17070 | 17070 | 17070 | 17070 | 98 |
| 381 | 20230914 | 131300 | 4789612210 | 17050 | 17080 | 17080 | 17050 | 124 |
| 382 | 20230914 | 131200 | 4787497520 | 17080 | 17080 | 17080 | 17080 | 2 |
| 383 | 20230914 | 131100 | 4787463360 | 17100 | 17050 | 17100 | 17050 | 152 |
| 384 | 20230914 | 131000 | 4784866420 | 17050 | 17060 | 17060 | 17050 | 695 |
| 385 | 20230914 | 130900 | 4773014670 | 17060 | 17090 | 17090 | 17060 | 407 |
| 386 | 20230914 | 130800 | 4766067250 | 17070 | 17100 | 17100 | 17070 | 2 |
| 387 | 20230914 | 130700 | 4766033080 | 17070 | 17130 | 17130 | 17070 | 3087 |
| 388 | 20230914 | 130600 | 4713225880 | 17130 | 17140 | 17140 | 17130 | 196 |
| 389 | 20230914 | 130500 | 4709866590 | 17140 | 17140 | 17140 | 17140 | 284 |
| 390 | 20230914 | 130400 | 4704998830 | 17140 | 17140 | 17140 | 17140 | 358 |
| 391 | 20230914 | 130300 | 4698862710 | 17180 | 17170 | 17180 | 17150 | 1232 |
| 392 | 20230914 | 130200 | 4677726770 | 17150 | 17150 | 17160 | 17150 | 282 |
| 393 | 20230914 | 130100 | 4672889470 | 17150 | 17160 | 17160 | 17150 | 67 |
| 394 | 20230914 | 130000 | 4671739760 | 17160 | 17170 | 17170 | 17160 | 116 |
| 395 | 20230914 | 125900 | 4669748650 | 17170 | 17190 | 17190 | 17170 | 175 |
| 396 | 20230914 | 125800 | 4666741050 | 17190 | 17190 | 17190 | 17190 | 0 |
| 397 | 20230914 | 125700 | 4666741050 | 17190 | 17210 | 17210 | 17190 | 414 |
| 398 | 20230914 | 125600 | 4659616770 | 17210 | 17190 | 17210 | 17180 | 204 |
| 399 | 20230914 | 125500 | 4656106120 | 17210 | 17220 | 17220 | 17210 | 268 |
| 400 | 20230914 | 125400 | 4651493120 | 17220 | 17220 | 17220 | 17210 | 166 |
| 401 | 20230914 | 125300 | 4648634660 | 17220 | 17200 | 17220 | 17200 | 1499 |
| 402 | 20230914 | 125200 | 4622834760 | 17180 | 17160 | 17180 | 17150 | 1080 |
| 403 | 20230914 | 125100 | 4604288320 | 17160 | 17160 | 17160 | 17160 | 0 |
| 404 | 20230914 | 125000 | 4604288320 | 17160 | 17140 | 17160 | 17140 | 18 |
| 405 | 20230914 | 124900 | 4603979460 | 17160 | 17160 | 17160 | 17160 | 9 |
| 406 | 20230914 | 124800 | 4603825020 | 17160 | 17140 | 17160 | 17140 | 151 |
| 407 | 20230914 | 124700 | 4601235480 | 17140 | 17140 | 17140 | 17140 | 18 |
| 408 | 20230914 | 124600 | 4600926960 | 17170 | 17170 | 17170 | 17170 | 15 |
| 409 | 20230914 | 124500 | 4600669410 | 17170 | 17170 | 17170 | 17170 | 238 |
| 410 | 20230914 | 124400 | 4596582950 | 17170 | 17140 | 17170 | 17140 | 308 |
| 411 | 20230914 | 124300 | 4591303060 | 17140 | 17120 | 17140 | 17120 | 2609 |
| 412 | 20230914 | 124200 | 4546621780 | 17140 | 17140 | 17140 | 17130 | 502 |
| 413 | 20230914 | 124100 | 4538022120 | 17140 | 17160 | 17160 | 17120 | 1152 |
| 414 | 20230914 | 124000 | 4518280520 | 17170 | 17180 | 17180 | 17170 | 24 |
| 415 | 20230914 | 123900 | 4517868420 | 17180 | 17180 | 17180 | 17170 | 240 |
| 416 | 20230914 | 123800 | 4513745730 | 17210 | 17230 | 17230 | 17210 | 325 |
| 417 | 20230914 | 123700 | 4508148980 | 17230 | 17170 | 17240 | 17170 | 1684 |
| 418 | 20230914 | 123600 | 4479202250 | 17170 | 17160 | 17170 | 17100 | 2331 |
| 419 | 20230914 | 123500 | 4439271280 | 17170 | 17170 | 17170 | 17170 | 653 |
| 420 | 20230914 | 123400 | 4428059270 | 17170 | 17170 | 17170 | 17170 | 1 |
| 421 | 20230914 | 123300 | 4428042100 | 17110 | 17150 | 17160 | 17100 | 3239 |
| 422 | 20230914 | 123200 | 4372579530 | 17180 | 17150 | 17180 | 17150 | 643 |
| 423 | 20230914 | 123100 | 4361550580 | 17150 | 17180 | 17180 | 17150 | 115 |
| 424 | 20230914 | 123000 | 4359578300 | 17190 | 17170 | 17190 | 17140 | 448 |
| 425 | 20230914 | 122900 | 4351885490 | 17140 | 17190 | 17190 | 17140 | 309 |
| 426 | 20230914 | 122800 | 4346586180 | 17190 | 17170 | 17210 | 17130 | 847 |
| 427 | 20230914 | 122700 | 4332060740 | 17180 | 17240 | 17240 | 17170 | 785 |
| 428 | 20230914 | 122600 | 4318575490 | 17190 | 17190 | 17190 | 17190 | 10 |
| 429 | 20230914 | 122500 | 4318403590 | 17260 | 17260 | 17260 | 17260 | 16 |
| 430 | 20230914 | 122400 | 4318127430 | 17260 | 17180 | 17260 | 17160 | 620 |
| 431 | 20230914 | 122300 | 4307477500 | 17180 | 17260 | 17260 | 17180 | 3301 |
| 432 | 20230914 | 122200 | 4250666160 | 17260 | 17280 | 17340 | 17260 | 2145 |
| 433 | 20230914 | 122100 | 4213553730 | 17290 | 17290 | 17290 | 17250 | 814 |
| 434 | 20230914 | 122000 | 4199509030 | 17300 | 17250 | 17340 | 17240 | 9640 |
| 435 | 20230914 | 121900 | 4032719940 | 17260 | 17280 | 17280 | 17230 | 2425 |
| 436 | 20230914 | 121800 | 3990884520 | 17290 | 17250 | 17300 | 17250 | 7256 |
| 437 | 20230914 | 121700 | 3865537040 | 17250 | 17200 | 17250 | 17200 | 2557 |
| 438 | 20230914 | 121600 | 3821489730 | 17200 | 17220 | 17220 | 17180 | 4712 |
| 439 | 20230914 | 121500 | 3740448670 | 17220 | 17170 | 17230 | 17170 | 15937 |
| 440 | 20230914 | 121400 | 3466341760 | 17160 | 17130 | 17160 | 17130 | 3286 |
| 441 | 20230914 | 121300 | 3410022540 | 17130 | 17140 | 17160 | 17130 | 2273 |
| 442 | 20230914 | 121200 | 3371073680 | 17120 | 17110 | 17140 | 17110 | 252 |
| 443 | 20230914 | 121100 | 3366760460 | 17100 | 17090 | 17100 | 17090 | 275 |
| 444 | 20230914 | 121000 | 3362059560 | 17090 | 17070 | 17100 | 17060 | 700 |
| 445 | 20230914 | 120900 | 3350101030 | 17070 | 17000 | 17070 | 17000 | 1024 |
| 446 | 20230914 | 120800 | 3332634880 | 17040 | 16970 | 17040 | 16940 | 6922 |
| 447 | 20230914 | 120700 | 3214928160 | 16970 | 17000 | 17000 | 16970 | 288 |
| 448 | 20230914 | 120600 | 3210039230 | 17000 | 17060 | 17060 | 16980 | 1052 |
| 449 | 20230914 | 120500 | 3192127080 | 17070 | 17070 | 17080 | 17000 | 4766 |
| 450 | 20230914 | 120400 | 3111041870 | 17110 | 17160 | 17160 | 17070 | 1767 |
| 451 | 20230914 | 120300 | 3080849890 | 17110 | 17160 | 17190 | 17030 | 6195 |
| 452 | 20230914 | 120200 | 2974778280 | 17130 | 16980 | 17200 | 16980 | 46525 |
| 453 | 20230914 | 120100 | 2180890110 | 16980 | 16980 | 16980 | 16950 | 72 |
| 454 | 20230914 | 120000 | 2179667580 | 16980 | 16970 | 16980 | 16970 | 881 |
| 455 | 20230914 | 115900 | 2164716800 | 16970 | 16970 | 16970 | 16970 | 720 |
| 456 | 20230914 | 115800 | 2152498400 | 16970 | 16970 | 16970 | 16970 | 121 |
| 457 | 20230914 | 115700 | 2150445030 | 16970 | 16960 | 16970 | 16960 | 3014 |
| 458 | 20230914 | 115600 | 2099320470 | 16960 | 16960 | 16960 | 16960 | 21 |
| 459 | 20230914 | 115500 | 2098964310 | 16960 | 16930 | 16960 | 16930 | 5 |
| 460 | 20230914 | 115400 | 2098879540 | 16930 | 16950 | 16950 | 16930 | 50 |
| 461 | 20230914 | 115300 | 2098032820 | 16940 | 16940 | 16940 | 16940 | 4 |
| 462 | 20230914 | 115200 | 2097965060 | 16940 | 16940 | 16940 | 16930 | 1437 |
| 463 | 20230914 | 115100 | 2073636160 | 16970 | 16970 | 16970 | 16970 | 49 |
| 464 | 20230914 | 115000 | 2072804630 | 16970 | 16970 | 16980 | 16930 | 2030 |
| 465 | 20230914 | 114900 | 2038356800 | 16970 | 16910 | 16970 | 16910 | 7618 |
| 466 | 20230914 | 114800 | 1909346570 | 16910 | 16900 | 16910 | 16900 | 17 |
| 467 | 20230914 | 114700 | 1909059230 | 16890 | 16900 | 16910 | 16890 | 214 |
| 468 | 20230914 | 114600 | 1905442450 | 16890 | 16920 | 16920 | 16890 | 199 |
| 469 | 20230914 | 114500 | 1902081250 | 16920 | 16920 | 16920 | 16920 | 0 |
| 470 | 20230914 | 114400 | 1902081250 | 16920 | 16890 | 16920 | 16880 | 682 |
| 471 | 20230914 | 114300 | 1890565170 | 16920 | 16910 | 16920 | 16910 | 160 |
| 472 | 20230914 | 114200 | 1887859540 | 16910 | 16920 | 16920 | 16910 | 649 |
| 473 | 20230914 | 114100 | 1876879460 | 16920 | 16900 | 16920 | 16900 | 100 |
| 474 | 20230914 | 114000 | 1875189110 | 16900 | 16890 | 16900 | 16880 | 325 |
| 475 | 20230914 | 113900 | 1869699650 | 16890 | 16900 | 16900 | 16890 | 123 |
| 476 | 20230914 | 113800 | 1867621340 | 16900 | 16910 | 16920 | 16900 | 185 |
| 477 | 20230914 | 113700 | 1864494660 | 16910 | 16900 | 16920 | 16900 | 107 |
| 478 | 20230914 | 113600 | 1862685850 | 16920 | 16910 | 16920 | 16910 | 13 |
| 479 | 20230914 | 113500 | 1862465920 | 16920 | 16930 | 16930 | 16920 | 350 |
| 480 | 20230914 | 113400 | 1856541950 | 16930 | 16900 | 16930 | 16900 | 1198 |
| 481 | 20230914 | 113300 | 1836282120 | 16870 | 16870 | 16890 | 16870 | 4352 |
| 482 | 20230914 | 113200 | 1762829090 | 16880 | 16900 | 16900 | 16870 | 182 |
| 483 | 20230914 | 113100 | 1759756180 | 16900 | 16870 | 16900 | 16870 | 1942 |
| 484 | 20230914 | 113000 | 1726968640 | 16880 | 16880 | 16880 | 16880 | 238 |
| 485 | 20230914 | 112900 | 1722951200 | 16870 | 16870 | 16870 | 16870 | 535 |
| 486 | 20230914 | 112800 | 1713925750 | 16870 | 16850 | 16870 | 16850 | 332 |
| 487 | 20230914 | 112700 | 1708329220 | 16860 | 16870 | 16870 | 16860 | 8 |
| 488 | 20230914 | 112600 | 1708194330 | 16870 | 16870 | 16870 | 16870 | 55 |
| 489 | 20230914 | 112500 | 1707266480 | 16880 | 16810 | 16880 | 16810 | 4185 |
| 490 | 20230914 | 112400 | 1636704070 | 16780 | 16800 | 16800 | 16780 | 605 |
| 491 | 20230914 | 112300 | 1626540170 | 16780 | 16800 | 16800 | 16780 | 4 |
| 492 | 20230914 | 112200 | 1626472990 | 16800 | 16800 | 16800 | 16800 | 5 |
| 493 | 20230914 | 112100 | 1626388990 | 16800 | 16800 | 16800 | 16800 | 18 |
| 494 | 20230914 | 112000 | 1626086590 | 16800 | 16780 | 16800 | 16780 | 39 |
| 495 | 20230914 | 111900 | 1625432110 | 16800 | 16800 | 16800 | 16800 | 3 |
| 496 | 20230914 | 111800 | 1625381710 | 16800 | 16800 | 16810 | 16800 | 29 |
| 497 | 20230914 | 111700 | 1624894330 | 16800 | 16800 | 16800 | 16800 | 1073 |
| 498 | 20230914 | 111600 | 1606867930 | 16800 | 16780 | 16800 | 16780 | 659 |
| 499 | 20230914 | 111500 | 1595802810 | 16750 | 16780 | 16780 | 16750 | 53 |
| 500 | 20230914 | 111400 | 1594914970 | 16750 | 16750 | 16750 | 16750 | 110 |
| 501 | 20230914 | 111300 | 1593072470 | 16790 | 16770 | 16790 | 16750 | 1517 |
| 502 | 20230914 | 111200 | 1567612220 | 16780 | 16790 | 16790 | 16780 | 204 |
| 503 | 20230914 | 111100 | 1564189060 | 16780 | 16760 | 16780 | 16760 | 612 |
| 504 | 20230914 | 111000 | 1553923830 | 16760 | 16760 | 16760 | 16760 | 25 |
| 505 | 20230914 | 110900 | 1553504830 | 16770 | 16770 | 16770 | 16770 | 3 |
| 506 | 20230914 | 110800 | 1553454520 | 16790 | 16780 | 16790 | 16770 | 30 |
| 507 | 20230914 | 110700 | 1552951190 | 16790 | 16770 | 16790 | 16770 | 504 |
| 508 | 20230914 | 110600 | 1544490170 | 16780 | 16760 | 16780 | 16720 | 854 |
| 509 | 20230914 | 110500 | 1530178420 | 16760 | 16760 | 16760 | 16760 | 58 |
| 510 | 20230914 | 110400 | 1529206340 | 16760 | 16750 | 16760 | 16750 | 5 |
| 511 | 20230914 | 110300 | 1529122550 | 16760 | 16760 | 16760 | 16760 | 16 |
| 512 | 20230914 | 110200 | 1528854390 | 16760 | 16730 | 16760 | 16730 | 549 |
| 513 | 20230914 | 110100 | 1519661440 | 16720 | 16710 | 16720 | 16710 | 331 |
| 514 | 20230914 | 110000 | 1514127540 | 16720 | 16710 | 16720 | 16710 | 124 |
| 515 | 20230914 | 105900 | 1512055490 | 16700 | 16700 | 16700 | 16700 | 0 |
| 516 | 20230914 | 105800 | 1512055490 | 16700 | 16690 | 16700 | 16690 | 473 |
| 517 | 20230914 | 105700 | 1504157390 | 16700 | 16700 | 16700 | 16700 | 77 |
| 518 | 20230914 | 105600 | 1502871490 | 16710 | 16700 | 16710 | 16680 | 118 |
| 519 | 20230914 | 105500 | 1500902880 | 16690 | 16670 | 16690 | 16670 | 360 |
| 520 | 20230914 | 105400 | 1494898960 | 16690 | 16670 | 16690 | 16670 | 8 |
| 521 | 20230914 | 105300 | 1494765520 | 16680 | 16680 | 16680 | 16680 | 219 |
| 522 | 20230914 | 105200 | 1491112600 | 16670 | 16680 | 16680 | 16670 | 54 |
| 523 | 20230914 | 105100 | 1490212380 | 16670 | 16690 | 16690 | 16670 | 157 |
| 524 | 20230914 | 105000 | 1487593480 | 16690 | 16690 | 16690 | 16680 | 20 |
| 525 | 20230914 | 104900 | 1487259820 | 16680 | 16680 | 16680 | 16680 | 55 |
| 526 | 20230914 | 104800 | 1486342420 | 16690 | 16690 | 16690 | 16690 | 4 |
| 527 | 20230914 | 104700 | 1486275660 | 16680 | 16690 | 16690 | 16680 | 24 |
| 528 | 20230914 | 104600 | 1485875300 | 16690 | 16690 | 16690 | 16690 | 21 |
| 529 | 20230914 | 104500 | 1485524810 | 16670 | 16660 | 16670 | 16660 | 30 |
| 530 | 20230914 | 104400 | 1485024810 | 16690 | 16690 | 16690 | 16690 | 4 |
| 531 | 20230914 | 104300 | 1484958050 | 16690 | 16690 | 16690 | 16690 | 3 |
| 532 | 20230914 | 104200 | 1484907980 | 16700 | 16700 | 16700 | 16700 | 15 |
| 533 | 20230914 | 104100 | 1484657480 | 16700 | 16660 | 16700 | 16650 | 271 |
| 534 | 20230914 | 104000 | 1480144650 | 16710 | 16710 | 16710 | 16710 | 14 |
| 535 | 20230914 | 103900 | 1479910710 | 16660 | 16720 | 16720 | 16660 | 182 |
| 536 | 20230914 | 103800 | 1476875840 | 16720 | 16650 | 16720 | 16650 | 33 |
| 537 | 20230914 | 103700 | 1476326180 | 16720 | 16650 | 16720 | 16650 | 4 |
| 538 | 20230914 | 103600 | 1476259370 | 16730 | 16730 | 16730 | 16730 | 4 |
| 539 | 20230914 | 103500 | 1476192450 | 16730 | 16730 | 16730 | 16730 | 16 |
| 540 | 20230914 | 103400 | 1475924770 | 16730 | 16730 | 16730 | 16730 | 3 |
| 541 | 20230914 | 103300 | 1475874580 | 16650 | 16650 | 16650 | 16650 | 33 |
| 542 | 20230914 | 103200 | 1475325130 | 16640 | 16650 | 16650 | 16640 | 51 |
| 543 | 20230914 | 103100 | 1474476230 | 16620 | 16620 | 16620 | 16620 | 0 |
| 544 | 20230914 | 103000 | 1474476230 | 16620 | 16630 | 16650 | 16620 | 150 |
| 545 | 20230914 | 102900 | 1471982140 | 16640 | 16740 | 16740 | 16640 | 52 |
| 546 | 20230914 | 102800 | 1471116360 | 16730 | 16640 | 16730 | 16640 | 127 |
| 547 | 20230914 | 102700 | 1468997760 | 16670 | 16640 | 16670 | 16640 | 147 |
| 548 | 20230914 | 102600 | 1466551590 | 16650 | 16640 | 16650 | 16640 | 174 |
| 549 | 20230914 | 102500 | 1463654510 | 16640 | 16670 | 16670 | 16640 | 15 |
| 550 | 20230914 | 102400 | 1463404700 | 16640 | 16670 | 16670 | 16640 | 14 |
| 551 | 20230914 | 102300 | 1463171370 | 16660 | 16660 | 16670 | 16620 | 36 |
| 552 | 20230914 | 102200 | 1462571670 | 16660 | 16660 | 16660 | 16660 | 33 |
| 553 | 20230914 | 102100 | 1462021890 | 16660 | 16630 | 16660 | 16630 | 22 |
| 554 | 20230914 | 102000 | 1461656000 | 16630 | 16650 | 16650 | 16620 | 297 |
| 555 | 20230914 | 101900 | 1456713500 | 16650 | 16660 | 16670 | 16650 | 198 |
| 556 | 20230914 | 101800 | 1453415240 | 16670 | 16670 | 16670 | 16670 | 4 |
| 557 | 20230914 | 101700 | 1453348560 | 16660 | 16670 | 16670 | 16660 | 17 |
| 558 | 20230914 | 101600 | 1453065180 | 16670 | 16670 | 16670 | 16670 | 3 |
| 559 | 20230914 | 101500 | 1453015170 | 16670 | 16660 | 16670 | 16660 | 15 |
| 560 | 20230914 | 101400 | 1452765240 | 16660 | 16660 | 16660 | 16660 | 16 |
| 561 | 20230914 | 101300 | 1452498680 | 16670 | 16660 | 16670 | 16660 | 29 |
| 562 | 20230914 | 101200 | 1452015500 | 16660 | 16660 | 16670 | 16660 | 413 |
| 563 | 20230914 | 101100 | 1445133810 | 16660 | 16670 | 16670 | 16660 | 210 |
| 564 | 20230914 | 101000 | 1441633980 | 16670 | 16650 | 16670 | 16650 | 37 |
| 565 | 20230914 | 100900 | 1441017850 | 16680 | 16680 | 16680 | 16680 | 3 |
| 566 | 20230914 | 100800 | 1440967810 | 16650 | 16650 | 16650 | 16630 | 907 |
| 567 | 20230914 | 100700 | 1425872590 | 16650 | 16680 | 16680 | 16650 | 366 |
| 568 | 20230914 | 100600 | 1419774650 | 16690 | 16690 | 16690 | 16690 | 5 |
| 569 | 20230914 | 100500 | 1419691200 | 16700 | 16700 | 16700 | 16700 | 4 |
| 570 | 20230914 | 100400 | 1419624400 | 16710 | 16710 | 16710 | 16710 | 4 |
| 571 | 20230914 | 100300 | 1419557560 | 16710 | 16700 | 16710 | 16700 | 15 |
| 572 | 20230914 | 100200 | 1419307010 | 16710 | 16710 | 16710 | 16710 | 3 |
| 573 | 20230914 | 100100 | 1419256880 | 16690 | 16690 | 16690 | 16690 | 2 |
| 574 | 20230914 | 100000 | 1419223500 | 16680 | 16730 | 16730 | 16670 | 7 |
| 575 | 20230914 | 095900 | 1419106550 | 16680 | 16710 | 16720 | 16680 | 426 |
| 576 | 20230914 | 095800 | 1411991960 | 16700 | 16690 | 16700 | 16690 | 403 |
| 577 | 20230914 | 095700 | 1405262460 | 16710 | 16710 | 16710 | 16700 | 86 |
| 578 | 20230914 | 095600 | 1403825500 | 16710 | 16720 | 16720 | 16710 | 445 |
| 579 | 20230914 | 095500 | 1396387790 | 16690 | 16720 | 16720 | 16670 | 3047 |
| 580 | 20230914 | 095400 | 1345486570 | 16720 | 16740 | 16770 | 16720 | 295 |
| 581 | 20230914 | 095300 | 1340549350 | 16740 | 16770 | 16770 | 16740 | 525 |
| 582 | 20230914 | 095200 | 1331760760 | 16740 | 16770 | 16770 | 16740 | 12 |
| 583 | 20230914 | 095100 | 1331559790 | 16780 | 16790 | 16790 | 16740 | 24 |
| 584 | 20230914 | 095000 | 1331157610 | 16790 | 16740 | 16790 | 16740 | 323 |
| 585 | 20230914 | 094900 | 1325737870 | 16780 | 16780 | 16780 | 16780 | 76 |
| 586 | 20230914 | 094800 | 1324462590 | 16780 | 16720 | 16840 | 16720 | 127 |
| 587 | 20230914 | 094700 | 1322325670 | 16840 | 16850 | 16850 | 16700 | 416 |
| 588 | 20230914 | 094600 | 1315369230 | 16850 | 16850 | 16870 | 16800 | 892 |
| 589 | 20230914 | 094500 | 1300354000 | 16850 | 16820 | 16850 | 16820 | 5650 |
| 590 | 20230914 | 094400 | 1205199640 | 16810 | 16820 | 16830 | 16800 | 909 |
| 591 | 20230914 | 094300 | 1189912390 | 16820 | 16770 | 16820 | 16770 | 6581 |
| 592 | 20230914 | 094200 | 1079359500 | 16760 | 16720 | 16760 | 16720 | 911 |
| 593 | 20230914 | 094100 | 1064096400 | 16760 | 16760 | 16760 | 16760 | 4 |
| 594 | 20230914 | 094000 | 1064029360 | 16760 | 16780 | 16780 | 16760 | 18 |
| 595 | 20230914 | 093900 | 1063727580 | 16770 | 16780 | 16780 | 16770 | 146 |
| 596 | 20230914 | 093800 | 1061278980 | 16780 | 16770 | 16780 | 16700 | 100 |
| 597 | 20230914 | 093700 | 1059606050 | 16780 | 16780 | 16780 | 16780 | 307 |
| 598 | 20230914 | 093600 | 1054454590 | 16780 | 16770 | 16780 | 16770 | 686 |
| 599 | 20230914 | 093500 | 1042943630 | 16770 | 16760 | 16770 | 16760 | 63 |
| 600 | 20230914 | 093400 | 1041887220 | 16770 | 16770 | 16770 | 16760 | 140 |
| 601 | 20230914 | 093300 | 1039540030 | 16770 | 16770 | 16770 | 16760 | 822 |
| 602 | 20230914 | 093200 | 1025757630 | 16770 | 16710 | 16770 | 16710 | 1483 |
| 603 | 20230914 | 093100 | 1000923220 | 16710 | 16710 | 16720 | 16710 | 28 |
| 604 | 20230914 | 093000 | 1000455180 | 16720 | 16700 | 16720 | 16700 | 63 |
| 605 | 20230914 | 092900 | 999402720 | 16700 | 16650 | 16700 | 16650 | 19 |
| 606 | 20230914 | 092800 | 999085920 | 16650 | 16700 | 16700 | 16650 | 122 |
| 607 | 20230914 | 092700 | 997052930 | 16700 | 16720 | 16730 | 16700 | 224 |
| 608 | 20230914 | 092600 | 993309640 | 16670 | 16740 | 16740 | 16670 | 94 |
| 609 | 20230914 | 092500 | 991742000 | 16670 | 16780 | 16780 | 16670 | 78 |
| 610 | 20230914 | 092400 | 990441050 | 16780 | 16600 | 16800 | 16600 | 403 |
| 611 | 20230914 | 092300 | 983677440 | 16800 | 16820 | 16820 | 16460 | 12538 |
| 612 | 20230914 | 092200 | 775416230 | 16820 | 16760 | 16830 | 16750 | 7986 |
| 613 | 20230914 | 092100 | 641323220 | 16770 | 16740 | 16770 | 16740 | 771 |
| 614 | 20230914 | 092000 | 628407950 | 16750 | 16750 | 16750 | 16700 | 394 |
| 615 | 20230914 | 091900 | 621811390 | 16740 | 16690 | 16740 | 16660 | 8136 |
| 616 | 20230914 | 091800 | 485812960 | 16700 | 16660 | 16700 | 16660 | 159 |
| 617 | 20230914 | 091700 | 483163780 | 16660 | 16700 | 16700 | 16660 | 703 |
| 618 | 20230914 | 091600 | 471438750 | 16700 | 16660 | 16700 | 16660 | 1505 |
| 619 | 20230914 | 091500 | 446365250 | 16660 | 16730 | 16740 | 16660 | 376 |
| 620 | 20230914 | 091400 | 440088570 | 16730 | 16650 | 16730 | 16650 | 8957 |
| 621 | 20230914 | 091300 | 290790370 | 16650 | 16660 | 16680 | 16610 | 2157 |
| 622 | 20230914 | 091200 | 254873360 | 16660 | 16570 | 16660 | 16540 | 4601 |
| 623 | 20230914 | 091100 | 178383190 | 16460 | 16570 | 16570 | 16460 | 3641 |
| 624 | 20230914 | 091000 | 118312590 | 16570 | 16570 | 16570 | 16530 | 161 |
| 625 | 20230914 | 090900 | 115650820 | 16570 | 16520 | 16570 | 16520 | 44 |
| 626 | 20230914 | 090800 | 114923740 | 16580 | 16580 | 16580 | 16580 | 3 |
| 627 | 20230914 | 090700 | 114874000 | 16590 | 16590 | 16590 | 16590 | 3 |
| 628 | 20230914 | 090600 | 114824230 | 16490 | 16490 | 16510 | 16490 | 1244 |
| 629 | 20230914 | 090500 | 94298780 | 16490 | 16500 | 16510 | 16490 | 328 |
| 630 | 20230914 | 090400 | 88887260 | 16500 | 16640 | 16640 | 16500 | 739 |
| 631 | 20230914 | 090300 | 76687420 | 16640 | 16570 | 16640 | 16570 | 1684 |
| 632 | 20230914 | 090200 | 48758650 | 16580 | 16500 | 16580 | 16440 | 2202 |
| 633 | 20230914 | 090100 | 12335010 | 16510 | 16510 | 16510 | 16510 | 13 |
| 634 | 20230914 | 090000 | 12120380 | 16510 | 16500 | 16510 | 16400 | 735 |