31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 3 | 20230919 | 183900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 4 | 20230919 | 183800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 5 | 20230919 | 183700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 6 | 20230919 | 183600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 7 | 20230919 | 183500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 8 | 20230919 | 183400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 9 | 20230919 | 183300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 10 | 20230919 | 183200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 11 | 20230919 | 183100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 12 | 20230919 | 183000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 13 | 20230919 | 182900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 14 | 20230919 | 182800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 15 | 20230919 | 182700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 16 | 20230919 | 182600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 17 | 20230919 | 182500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 18 | 20230919 | 182400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 19 | 20230919 | 182300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 20 | 20230919 | 182200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 21 | 20230919 | 182100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 22 | 20230919 | 182000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 23 | 20230919 | 181900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 24 | 20230919 | 181800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 25 | 20230919 | 181700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 26 | 20230919 | 181600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 27 | 20230919 | 181500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 28 | 20230919 | 181400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 29 | 20230919 | 181300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 30 | 20230919 | 181200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 31 | 20230919 | 181100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 32 | 20230919 | 181000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 33 | 20230919 | 180900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 34 | 20230919 | 180800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 35 | 20230919 | 180700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 36 | 20230919 | 180600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 37 | 20230919 | 180500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 38 | 20230919 | 180400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 39 | 20230919 | 180300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 40 | 20230919 | 180200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 41 | 20230919 | 180100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 42 | 20230919 | 180000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 43 | 20230919 | 175900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 44 | 20230919 | 175800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 45 | 20230919 | 175700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 46 | 20230919 | 175600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 47 | 20230919 | 175500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 48 | 20230919 | 175400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 49 | 20230919 | 175300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 50 | 20230919 | 175200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 51 | 20230919 | 175100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 52 | 20230919 | 175000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 53 | 20230919 | 174900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 54 | 20230919 | 174800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 55 | 20230919 | 174700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 56 | 20230919 | 174600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 57 | 20230919 | 174500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 58 | 20230919 | 174400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 59 | 20230919 | 174300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 60 | 20230919 | 174200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 61 | 20230919 | 174100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 62 | 20230919 | 174000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 63 | 20230919 | 173900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 64 | 20230919 | 173800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 65 | 20230919 | 173700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 66 | 20230919 | 173600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 67 | 20230919 | 173500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 68 | 20230919 | 173400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 69 | 20230919 | 173300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 70 | 20230919 | 173200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 71 | 20230919 | 173100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 72 | 20230919 | 173000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 73 | 20230919 | 172900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 74 | 20230919 | 172800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 75 | 20230919 | 172700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 76 | 20230919 | 172600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 77 | 20230919 | 172500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 78 | 20230919 | 172400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 79 | 20230919 | 172300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 80 | 20230919 | 172200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 81 | 20230919 | 172100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 82 | 20230919 | 172000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 83 | 20230919 | 171900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 84 | 20230919 | 171800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 85 | 20230919 | 171700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 86 | 20230919 | 171600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 87 | 20230919 | 171500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 88 | 20230919 | 171400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 89 | 20230919 | 171300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 90 | 20230919 | 171200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 91 | 20230919 | 171100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 92 | 20230919 | 171000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 93 | 20230919 | 170900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 94 | 20230919 | 170800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 95 | 20230919 | 170700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 96 | 20230919 | 170600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 97 | 20230919 | 170500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 98 | 20230919 | 170400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 99 | 20230919 | 170300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 100 | 20230919 | 170200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 101 | 20230919 | 170100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 102 | 20230919 | 170000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 103 | 20230919 | 165900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 104 | 20230919 | 165800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 105 | 20230919 | 165700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 106 | 20230919 | 165600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 107 | 20230919 | 165500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 108 | 20230919 | 165400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 109 | 20230919 | 165300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 110 | 20230919 | 165200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 111 | 20230919 | 165100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 112 | 20230919 | 165000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 113 | 20230919 | 164900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 114 | 20230919 | 164800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 115 | 20230919 | 164700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 116 | 20230919 | 164600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 117 | 20230919 | 164500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 118 | 20230919 | 164400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 119 | 20230919 | 164300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 120 | 20230919 | 164200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 121 | 20230919 | 164100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 122 | 20230919 | 164000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 123 | 20230919 | 163900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 124 | 20230919 | 163800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 125 | 20230919 | 163700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 126 | 20230919 | 163600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 127 | 20230919 | 163500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 128 | 20230919 | 163400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 129 | 20230919 | 163300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 130 | 20230919 | 163200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 131 | 20230919 | 163100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 132 | 20230919 | 163000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 133 | 20230919 | 162900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 134 | 20230919 | 162800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 135 | 20230919 | 162700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 136 | 20230919 | 162600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 137 | 20230919 | 162500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 138 | 20230919 | 162400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 139 | 20230919 | 162300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 140 | 20230919 | 162200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 141 | 20230919 | 162100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 142 | 20230919 | 162000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 143 | 20230919 | 161900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 144 | 20230919 | 161800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 145 | 20230919 | 161700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 146 | 20230919 | 161600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 147 | 20230919 | 161500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 148 | 20230919 | 161400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 149 | 20230919 | 161300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 150 | 20230919 | 161200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 151 | 20230919 | 161100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 152 | 20230919 | 161000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 153 | 20230919 | 160900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 154 | 20230919 | 160800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 155 | 20230919 | 160700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 156 | 20230919 | 160600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 157 | 20230919 | 160500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 158 | 20230919 | 160400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 159 | 20230919 | 160300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 160 | 20230919 | 160200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 161 | 20230919 | 160100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 162 | 20230919 | 160000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 163 | 20230919 | 155900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 164 | 20230919 | 155800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 165 | 20230919 | 155700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 166 | 20230919 | 155600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 167 | 20230919 | 155500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 168 | 20230919 | 155400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 169 | 20230919 | 155300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 170 | 20230919 | 155200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 171 | 20230919 | 155100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 172 | 20230919 | 155000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 173 | 20230919 | 154900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 174 | 20230919 | 154800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 175 | 20230919 | 154700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 176 | 20230919 | 154600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 177 | 20230919 | 154500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 178 | 20230919 | 154400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 179 | 20230919 | 154300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 180 | 20230919 | 154200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 181 | 20230919 | 154100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 182 | 20230919 | 154000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 183 | 20230919 | 153900 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 184 | 20230919 | 153800 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 185 | 20230919 | 153700 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 186 | 20230919 | 153600 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 187 | 20230919 | 153500 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 188 | 20230919 | 153400 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 189 | 20230919 | 153300 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 190 | 20230919 | 153200 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 191 | 20230919 | 153100 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 0 |
| 192 | 20230919 | 153000 | 2931442930 | 12150 | 12150 | 12150 | 12150 | 2807 |
| 193 | 20230919 | 152900 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 194 | 20230919 | 152800 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 195 | 20230919 | 152700 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 196 | 20230919 | 152600 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 197 | 20230919 | 152500 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 198 | 20230919 | 152400 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 199 | 20230919 | 152300 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 200 | 20230919 | 152200 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 201 | 20230919 | 152100 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 202 | 20230919 | 152000 | 2897337880 | 12150 | 12150 | 12150 | 12150 | 0 |
| 203 | 20230919 | 151900 | 2897337880 | 12150 | 12160 | 12160 | 12120 | 676 |
| 204 | 20230919 | 151800 | 2889131770 | 12140 | 12160 | 12160 | 12140 | 1736 |
| 205 | 20230919 | 151700 | 2868048010 | 12150 | 12160 | 12160 | 12150 | 229 |
| 206 | 20230919 | 151600 | 2865265460 | 12170 | 12170 | 12170 | 12170 | 1 |
| 207 | 20230919 | 151500 | 2865253290 | 12150 | 12180 | 12180 | 12150 | 593 |
| 208 | 20230919 | 151400 | 2858042900 | 12160 | 12160 | 12160 | 12160 | 120 |
| 209 | 20230919 | 151300 | 2856583700 | 12150 | 12170 | 12170 | 12150 | 121 |
| 210 | 20230919 | 151200 | 2855112250 | 12180 | 12160 | 12180 | 12140 | 1125 |
| 211 | 20230919 | 151100 | 2841420080 | 12150 | 12150 | 12150 | 12150 | 0 |
| 212 | 20230919 | 151000 | 2841420080 | 12150 | 12150 | 12150 | 12150 | 0 |
| 213 | 20230919 | 150900 | 2841420080 | 12150 | 12170 | 12170 | 12150 | 829 |
| 214 | 20230919 | 150800 | 2831344870 | 12160 | 12200 | 12200 | 12160 | 416 |
| 215 | 20230919 | 150700 | 2826281930 | 12200 | 12190 | 12200 | 12190 | 79 |
| 216 | 20230919 | 150600 | 2825318630 | 12190 | 12190 | 12190 | 12190 | 50 |
| 217 | 20230919 | 150500 | 2824709130 | 12190 | 12190 | 12190 | 12190 | 0 |
| 218 | 20230919 | 150400 | 2824709130 | 12190 | 12200 | 12210 | 12190 | 645 |
| 219 | 20230919 | 150300 | 2816845370 | 12200 | 12200 | 12200 | 12200 | 107 |
| 220 | 20230919 | 150200 | 2815539970 | 12190 | 12180 | 12190 | 12180 | 267 |
| 221 | 20230919 | 150100 | 2812286470 | 12180 | 12180 | 12180 | 12180 | 1 |
| 222 | 20230919 | 150000 | 2812274290 | 12160 | 12150 | 12160 | 12150 | 385 |
| 223 | 20230919 | 145900 | 2807596010 | 12150 | 12130 | 12160 | 12130 | 311 |
| 224 | 20230919 | 145800 | 2803818240 | 12130 | 12130 | 12130 | 12120 | 340 |
| 225 | 20230919 | 145700 | 2799694470 | 12140 | 12120 | 12140 | 12120 | 332 |
| 226 | 20230919 | 145600 | 2795666140 | 12120 | 12130 | 12130 | 12120 | 287 |
| 227 | 20230919 | 145500 | 2792186570 | 12130 | 12150 | 12150 | 12120 | 504 |
| 228 | 20230919 | 145400 | 2786076210 | 12140 | 12140 | 12140 | 12120 | 1224 |
| 229 | 20230919 | 145300 | 2771233280 | 12140 | 12150 | 12170 | 12140 | 384 |
| 230 | 20230919 | 145200 | 2766568440 | 12160 | 12150 | 12160 | 12140 | 421 |
| 231 | 20230919 | 145100 | 2761455560 | 12150 | 12130 | 12150 | 12130 | 368 |
| 232 | 20230919 | 145000 | 2756985840 | 12150 | 12160 | 12160 | 12150 | 218 |
| 233 | 20230919 | 144900 | 2754336290 | 12160 | 12170 | 12170 | 12160 | 255 |
| 234 | 20230919 | 144800 | 2751235010 | 12180 | 12120 | 12180 | 12120 | 474 |
| 235 | 20230919 | 144700 | 2745480940 | 12130 | 12130 | 12130 | 12120 | 146 |
| 236 | 20230919 | 144600 | 2743710320 | 12130 | 12120 | 12130 | 12120 | 346 |
| 237 | 20230919 | 144500 | 2739516110 | 12130 | 12130 | 12130 | 12120 | 329 |
| 238 | 20230919 | 144400 | 2735526080 | 12150 | 12150 | 12150 | 12150 | 172 |
| 239 | 20230919 | 144300 | 2733436280 | 12150 | 12120 | 12150 | 12120 | 341 |
| 240 | 20230919 | 144200 | 2729297070 | 12120 | 12130 | 12130 | 12120 | 1660 |
| 241 | 20230919 | 144100 | 2709176230 | 12140 | 12130 | 12140 | 12130 | 274 |
| 242 | 20230919 | 144000 | 2705851830 | 12130 | 12140 | 12140 | 12130 | 304 |
| 243 | 20230919 | 143900 | 2702163990 | 12130 | 12140 | 12140 | 12130 | 355 |
| 244 | 20230919 | 143800 | 2697854640 | 12140 | 12150 | 12150 | 12140 | 274 |
| 245 | 20230919 | 143700 | 2694528030 | 12150 | 12140 | 12150 | 12140 | 349 |
| 246 | 20230919 | 143600 | 2690288190 | 12150 | 12140 | 12150 | 12140 | 429 |
| 247 | 20230919 | 143500 | 2685077800 | 12150 | 12180 | 12180 | 12150 | 273 |
| 248 | 20230919 | 143400 | 2681757370 | 12190 | 12190 | 12190 | 12190 | 130 |
| 249 | 20230919 | 143300 | 2680172670 | 12200 | 12190 | 12200 | 12190 | 461 |
| 250 | 20230919 | 143200 | 2674553070 | 12190 | 12190 | 12190 | 12190 | 274 |
| 251 | 20230919 | 143100 | 2671213010 | 12190 | 12190 | 12190 | 12190 | 383 |
| 252 | 20230919 | 143000 | 2666544240 | 12190 | 12200 | 12200 | 12190 | 285 |
| 253 | 20230919 | 142900 | 2663068450 | 12200 | 12210 | 12210 | 12200 | 200 |
| 254 | 20230919 | 142800 | 2660626920 | 12210 | 12230 | 12230 | 12210 | 173 |
| 255 | 20230919 | 142700 | 2658514290 | 12210 | 12200 | 12250 | 12200 | 299 |
| 256 | 20230919 | 142600 | 2654864580 | 12200 | 12200 | 12210 | 12200 | 385 |
| 257 | 20230919 | 142500 | 2650167570 | 12200 | 12200 | 12330 | 12190 | 526 |
| 258 | 20230919 | 142400 | 2643728740 | 12200 | 12200 | 12210 | 12200 | 445 |
| 259 | 20230919 | 142300 | 2638299700 | 12200 | 12200 | 12210 | 12200 | 277 |
| 260 | 20230919 | 142200 | 2634920280 | 12210 | 12230 | 12230 | 12210 | 75 |
| 261 | 20230919 | 142100 | 2634004230 | 12200 | 12200 | 12220 | 12190 | 450 |
| 262 | 20230919 | 142000 | 2628511160 | 12200 | 12170 | 12200 | 12170 | 367 |
| 263 | 20230919 | 141900 | 2624036880 | 12170 | 12170 | 12190 | 12170 | 187 |
| 264 | 20230919 | 141800 | 2621761020 | 12170 | 12230 | 12230 | 12160 | 252 |
| 265 | 20230919 | 141700 | 2618695750 | 12230 | 12180 | 12230 | 12170 | 222 |
| 266 | 20230919 | 141600 | 2615992310 | 12170 | 12160 | 12180 | 12160 | 249 |
| 267 | 20230919 | 141500 | 2612962660 | 12170 | 12160 | 12180 | 12140 | 670 |
| 268 | 20230919 | 141400 | 2604810440 | 12160 | 12120 | 12160 | 12120 | 408 |
| 269 | 20230919 | 141300 | 2599855720 | 12130 | 12120 | 12130 | 12120 | 388 |
| 270 | 20230919 | 141200 | 2595151320 | 12120 | 12120 | 12130 | 12120 | 186 |
| 271 | 20230919 | 141100 | 2592896980 | 12120 | 12130 | 12130 | 12120 | 373 |
| 272 | 20230919 | 141000 | 2588376190 | 12130 | 12120 | 12130 | 12120 | 125 |
| 273 | 20230919 | 140900 | 2586861180 | 12110 | 12120 | 12120 | 12110 | 257 |
| 274 | 20230919 | 140800 | 2583747210 | 12120 | 12120 | 12160 | 12120 | 193 |
| 275 | 20230919 | 140700 | 2581407030 | 12120 | 12120 | 12120 | 12120 | 223 |
| 276 | 20230919 | 140600 | 2578704270 | 12120 | 12120 | 12120 | 12120 | 405 |
| 277 | 20230919 | 140500 | 2573795670 | 12130 | 12120 | 12130 | 12120 | 289 |
| 278 | 20230919 | 140400 | 2570292980 | 12120 | 12130 | 12130 | 12120 | 452 |
| 279 | 20230919 | 140300 | 2564814540 | 12120 | 12120 | 12130 | 12120 | 310 |
| 280 | 20230919 | 140200 | 2561057330 | 12120 | 12120 | 12130 | 12120 | 374 |
| 281 | 20230919 | 140100 | 2556523200 | 12120 | 12120 | 12120 | 12120 | 379 |
| 282 | 20230919 | 140000 | 2551929720 | 12120 | 12120 | 12120 | 12110 | 447 |
| 283 | 20230919 | 135900 | 2546516090 | 12120 | 12130 | 12130 | 12120 | 576 |
| 284 | 20230919 | 135800 | 2539533420 | 12130 | 12120 | 12160 | 12120 | 235 |
| 285 | 20230919 | 135700 | 2536682660 | 12120 | 12120 | 12120 | 12110 | 224 |
| 286 | 20230919 | 135600 | 2533968520 | 12130 | 12120 | 12130 | 12110 | 524 |
| 287 | 20230919 | 135500 | 2527618460 | 12120 | 12120 | 12130 | 12120 | 332 |
| 288 | 20230919 | 135400 | 2523594240 | 12120 | 12120 | 12120 | 12120 | 537 |
| 289 | 20230919 | 135300 | 2517085800 | 12120 | 12120 | 12120 | 12120 | 340 |
| 290 | 20230919 | 135200 | 2512965000 | 12140 | 12120 | 12140 | 12120 | 31 |
| 291 | 20230919 | 135100 | 2512589210 | 12120 | 12130 | 12140 | 12120 | 640 |
| 292 | 20230919 | 135000 | 2504829730 | 12140 | 12130 | 12140 | 12120 | 116 |
| 293 | 20230919 | 134900 | 2503422790 | 12130 | 12130 | 12140 | 12120 | 308 |
| 294 | 20230919 | 134800 | 2499687290 | 12130 | 12130 | 12130 | 12120 | 257 |
| 295 | 20230919 | 134700 | 2496570560 | 12130 | 12120 | 12140 | 12120 | 907 |
| 296 | 20230919 | 134600 | 2485573060 | 12120 | 12120 | 12120 | 12120 | 223 |
| 297 | 20230919 | 134500 | 2482870300 | 12120 | 12130 | 12130 | 12120 | 296 |
| 298 | 20230919 | 134400 | 2479282470 | 12130 | 12140 | 12140 | 12130 | 425 |
| 299 | 20230919 | 134300 | 2474126130 | 12140 | 12120 | 12140 | 12120 | 230 |
| 300 | 20230919 | 134200 | 2471336880 | 12130 | 12140 | 12140 | 12130 | 398 |
| 301 | 20230919 | 134100 | 2466507500 | 12130 | 12140 | 12140 | 12130 | 210 |
| 302 | 20230919 | 134000 | 2463959120 | 12120 | 12140 | 12140 | 12120 | 3602 |
| 303 | 20230919 | 133900 | 2420273330 | 12140 | 12140 | 12140 | 12140 | 304 |
| 304 | 20230919 | 133800 | 2416582770 | 12140 | 12140 | 12140 | 12140 | 424 |
| 305 | 20230919 | 133700 | 2411435410 | 12140 | 12140 | 12140 | 12140 | 238 |
| 306 | 20230919 | 133600 | 2408546090 | 12140 | 12150 | 12150 | 12140 | 448 |
| 307 | 20230919 | 133500 | 2403106420 | 12150 | 12140 | 12150 | 12140 | 653 |
| 308 | 20230919 | 133400 | 2395177470 | 12140 | 12150 | 12150 | 12140 | 254 |
| 309 | 20230919 | 133300 | 2392092470 | 12150 | 12150 | 12150 | 12140 | 645 |
| 310 | 20230919 | 133200 | 2384260710 | 12150 | 12160 | 12170 | 12150 | 78 |
| 311 | 20230919 | 133100 | 2383312550 | 12160 | 12150 | 12160 | 12150 | 184 |
| 312 | 20230919 | 133000 | 2381076750 | 12150 | 12150 | 12150 | 12150 | 252 |
| 313 | 20230919 | 132900 | 2378014950 | 12150 | 12160 | 12160 | 12150 | 2086 |
| 314 | 20230919 | 132800 | 2352650890 | 12150 | 12150 | 12150 | 12150 | 317 |
| 315 | 20230919 | 132700 | 2348799340 | 12150 | 12150 | 12150 | 12140 | 1645 |
| 316 | 20230919 | 132600 | 2328813340 | 12150 | 12150 | 12160 | 12150 | 342 |
| 317 | 20230919 | 132500 | 2324657830 | 12150 | 12150 | 12160 | 12150 | 397 |
| 318 | 20230919 | 132400 | 2319834230 | 12150 | 12150 | 12150 | 12150 | 280 |
| 319 | 20230919 | 132300 | 2316432230 | 12160 | 12150 | 12160 | 12150 | 185 |
| 320 | 20230919 | 132200 | 2314184380 | 12170 | 12150 | 12170 | 12150 | 276 |
| 321 | 20230919 | 132100 | 2310830280 | 12150 | 12170 | 12170 | 12150 | 214 |
| 322 | 20230919 | 132000 | 2308229450 | 12170 | 12160 | 12170 | 12150 | 349 |
| 323 | 20230919 | 131900 | 2303988070 | 12160 | 12160 | 12160 | 12150 | 197 |
| 324 | 20230919 | 131800 | 2301593860 | 12150 | 12160 | 12160 | 12150 | 594 |
| 325 | 20230919 | 131700 | 2294375760 | 12160 | 12150 | 12160 | 12150 | 36 |
| 326 | 20230919 | 131600 | 2293938350 | 12150 | 12150 | 12160 | 12150 | 851 |
| 327 | 20230919 | 131500 | 2283597700 | 12150 | 12150 | 12150 | 12150 | 324 |
| 328 | 20230919 | 131400 | 2279661100 | 12150 | 12160 | 12160 | 12150 | 146 |
| 329 | 20230919 | 131300 | 2277887000 | 12150 | 12150 | 12170 | 12140 | 192 |
| 330 | 20230919 | 131200 | 2275554040 | 12140 | 12150 | 12160 | 12140 | 470 |
| 331 | 20230919 | 131100 | 2269843900 | 12150 | 12140 | 12160 | 12140 | 177 |
| 332 | 20230919 | 131000 | 2267693150 | 12140 | 12150 | 12180 | 12140 | 55 |
| 333 | 20230919 | 130900 | 2267024120 | 12140 | 12150 | 12160 | 12140 | 585 |
| 334 | 20230919 | 130800 | 2259915780 | 12150 | 12150 | 12150 | 12140 | 1361 |
| 335 | 20230919 | 130700 | 2243388530 | 12140 | 12150 | 12150 | 12140 | 2104 |
| 336 | 20230919 | 130600 | 2217829700 | 12150 | 12150 | 12160 | 12150 | 372 |
| 337 | 20230919 | 130500 | 2213309770 | 12150 | 12160 | 12160 | 12150 | 332 |
| 338 | 20230919 | 130400 | 2209273870 | 12150 | 12150 | 12150 | 12150 | 43 |
| 339 | 20230919 | 130300 | 2208751420 | 12150 | 12170 | 12170 | 12150 | 550 |
| 340 | 20230919 | 130200 | 2202066490 | 12160 | 12160 | 12160 | 12160 | 350 |
| 341 | 20230919 | 130100 | 2197810490 | 12160 | 12160 | 12170 | 12160 | 242 |
| 342 | 20230919 | 130000 | 2194867670 | 12160 | 12160 | 12170 | 12160 | 252 |
| 343 | 20230919 | 125900 | 2191802870 | 12160 | 12160 | 12170 | 12160 | 534 |
| 344 | 20230919 | 125800 | 2185309330 | 12160 | 12160 | 12170 | 12160 | 406 |
| 345 | 20230919 | 125700 | 2180372350 | 12160 | 12170 | 12170 | 12160 | 103 |
| 346 | 20230919 | 125600 | 2179119580 | 12160 | 12170 | 12170 | 12160 | 430 |
| 347 | 20230919 | 125500 | 2173889220 | 12170 | 12180 | 12180 | 12170 | 248 |
| 348 | 20230919 | 125400 | 2170871030 | 12170 | 12180 | 12190 | 12170 | 4300 |
| 349 | 20230919 | 125300 | 2118499160 | 12190 | 12190 | 12190 | 12190 | 75 |
| 350 | 20230919 | 125200 | 2117584910 | 12190 | 12190 | 12190 | 12180 | 416 |
| 351 | 20230919 | 125100 | 2112517510 | 12180 | 12180 | 12180 | 12180 | 269 |
| 352 | 20230919 | 125000 | 2109241090 | 12180 | 12170 | 12180 | 12170 | 619 |
| 353 | 20230919 | 124900 | 2101704000 | 12170 | 12170 | 12180 | 12170 | 198 |
| 354 | 20230919 | 124800 | 2099294230 | 12170 | 12180 | 12180 | 12170 | 355 |
| 355 | 20230919 | 124700 | 2094973850 | 12180 | 12190 | 12190 | 12170 | 336 |
| 356 | 20230919 | 124600 | 2090882620 | 12180 | 12180 | 12200 | 12180 | 1403 |
| 357 | 20230919 | 124500 | 2073793380 | 12180 | 12190 | 12200 | 12180 | 551 |
| 358 | 20230919 | 124400 | 2067078400 | 12190 | 12180 | 12190 | 12180 | 196 |
| 359 | 20230919 | 124300 | 2064690120 | 12180 | 12170 | 12180 | 12170 | 530 |
| 360 | 20230919 | 124200 | 2058237940 | 12190 | 12170 | 12190 | 12170 | 243 |
| 361 | 20230919 | 124100 | 2055278550 | 12170 | 12190 | 12190 | 12170 | 503 |
| 362 | 20230919 | 124000 | 2049150990 | 12200 | 12180 | 12200 | 12170 | 861 |
| 363 | 20230919 | 123900 | 2038654520 | 12190 | 12170 | 12190 | 12170 | 271 |
| 364 | 20230919 | 123800 | 2035352850 | 12170 | 12170 | 12170 | 12160 | 347 |
| 365 | 20230919 | 123700 | 2031133220 | 12160 | 12150 | 12160 | 12150 | 308 |
| 366 | 20230919 | 123600 | 2027388680 | 12150 | 12160 | 12170 | 12150 | 381 |
| 367 | 20230919 | 123500 | 2022755240 | 12160 | 12160 | 12160 | 12160 | 154 |
| 368 | 20230919 | 123400 | 2020882600 | 12160 | 12150 | 12160 | 12150 | 376 |
| 369 | 20230919 | 123300 | 2016313120 | 12150 | 12160 | 12170 | 12150 | 1607 |
| 370 | 20230919 | 123200 | 1996777050 | 12170 | 12170 | 12170 | 12160 | 139 |
| 371 | 20230919 | 123100 | 1995085730 | 12160 | 12160 | 12160 | 12160 | 304 |
| 372 | 20230919 | 123000 | 1991389090 | 12170 | 12160 | 12170 | 12160 | 380 |
| 373 | 20230919 | 122900 | 1986767630 | 12160 | 12160 | 12160 | 12160 | 131 |
| 374 | 20230919 | 122800 | 1985174670 | 12160 | 12160 | 12170 | 12160 | 289 |
| 375 | 20230919 | 122700 | 1981660330 | 12170 | 12170 | 12170 | 12170 | 292 |
| 376 | 20230919 | 122600 | 1978106690 | 12170 | 12160 | 12170 | 12160 | 301 |
| 377 | 20230919 | 122500 | 1974444180 | 12160 | 12170 | 12170 | 12160 | 361 |
| 378 | 20230919 | 122400 | 1970051940 | 12170 | 12160 | 12170 | 12160 | 260 |
| 379 | 20230919 | 122300 | 1966888100 | 12170 | 12160 | 12170 | 12160 | 174 |
| 380 | 20230919 | 122200 | 1964771210 | 12160 | 12170 | 12170 | 12160 | 344 |
| 381 | 20230919 | 122100 | 1960586740 | 12170 | 12180 | 12180 | 12170 | 208 |
| 382 | 20230919 | 122000 | 1958055310 | 12170 | 12160 | 12180 | 12160 | 521 |
| 383 | 20230919 | 121900 | 1951715190 | 12150 | 12150 | 12160 | 12140 | 1780 |
| 384 | 20230919 | 121800 | 1930088220 | 12160 | 12150 | 12160 | 12150 | 140 |
| 385 | 20230919 | 121700 | 1928386630 | 12150 | 12150 | 12150 | 12150 | 672 |
| 386 | 20230919 | 121600 | 1920221830 | 12150 | 12150 | 12160 | 12140 | 707 |
| 387 | 20230919 | 121500 | 1911632470 | 12150 | 12170 | 12170 | 12150 | 1494 |
| 388 | 20230919 | 121400 | 1893469720 | 12170 | 12170 | 12170 | 12170 | 340 |
| 389 | 20230919 | 121300 | 1889331920 | 12160 | 12160 | 12170 | 12160 | 326 |
| 390 | 20230919 | 121200 | 1885367500 | 12170 | 12190 | 12190 | 12170 | 316 |
| 391 | 20230919 | 121100 | 1881520710 | 12170 | 12180 | 12230 | 12170 | 335 |
| 392 | 20230919 | 121000 | 1877434380 | 12170 | 12170 | 12180 | 12160 | 451 |
| 393 | 20230919 | 120900 | 1871947530 | 12160 | 12160 | 12170 | 12160 | 236 |
| 394 | 20230919 | 120800 | 1869076360 | 12160 | 12160 | 12160 | 12150 | 301 |
| 395 | 20230919 | 120700 | 1865417870 | 12160 | 12160 | 12160 | 12150 | 301 |
| 396 | 20230919 | 120600 | 1861760700 | 12160 | 12150 | 12160 | 12150 | 177 |
| 397 | 20230919 | 120500 | 1859609620 | 12150 | 12150 | 12160 | 12140 | 301 |
| 398 | 20230919 | 120400 | 1855952350 | 12160 | 12160 | 12160 | 12130 | 306 |
| 399 | 20230919 | 120300 | 1852236680 | 12160 | 12150 | 12160 | 12140 | 191 |
| 400 | 20230919 | 120200 | 1849916900 | 12150 | 12150 | 12150 | 12140 | 211 |
| 401 | 20230919 | 120100 | 1847354020 | 12150 | 12150 | 12160 | 12150 | 287 |
| 402 | 20230919 | 120000 | 1843866260 | 12160 | 12140 | 12160 | 12130 | 317 |
| 403 | 20230919 | 115900 | 1840016470 | 12140 | 12140 | 12140 | 12130 | 265 |
| 404 | 20230919 | 115800 | 1836801980 | 12140 | 12130 | 12140 | 12120 | 503 |
| 405 | 20230919 | 115700 | 1830701570 | 12130 | 12130 | 12140 | 12130 | 306 |
| 406 | 20230919 | 115600 | 1826989740 | 12150 | 12130 | 12160 | 12120 | 1274 |
| 407 | 20230919 | 115500 | 1811538950 | 12130 | 12140 | 12140 | 12120 | 541 |
| 408 | 20230919 | 115400 | 1804976470 | 12140 | 12150 | 12160 | 12140 | 1410 |
| 409 | 20230919 | 115300 | 1787843770 | 12150 | 12160 | 12160 | 12150 | 159 |
| 410 | 20230919 | 115200 | 1785910660 | 12160 | 12160 | 12160 | 12160 | 893 |
| 411 | 20230919 | 115100 | 1775051780 | 12150 | 12160 | 12190 | 12150 | 791 |
| 412 | 20230919 | 115000 | 1765421260 | 12150 | 12150 | 12160 | 12150 | 355 |
| 413 | 20230919 | 114900 | 1761107670 | 12150 | 12170 | 12170 | 12150 | 1333 |
| 414 | 20230919 | 114800 | 1744888910 | 12170 | 12180 | 12180 | 12170 | 443 |
| 415 | 20230919 | 114700 | 1739495590 | 12180 | 12180 | 12180 | 12170 | 181 |
| 416 | 20230919 | 114600 | 1737291140 | 12180 | 12190 | 12200 | 12170 | 1143 |
| 417 | 20230919 | 114500 | 1723363770 | 12190 | 12190 | 12190 | 12190 | 194 |
| 418 | 20230919 | 114400 | 1720998910 | 12190 | 12190 | 12190 | 12190 | 298 |
| 419 | 20230919 | 114300 | 1717366290 | 12190 | 12220 | 12220 | 12190 | 329 |
| 420 | 20230919 | 114200 | 1713351630 | 12220 | 12200 | 12220 | 12190 | 461 |
| 421 | 20230919 | 114100 | 1707725210 | 12200 | 12190 | 12210 | 12190 | 726 |
| 422 | 20230919 | 114000 | 1698868670 | 12190 | 12180 | 12200 | 12170 | 1042 |
| 423 | 20230919 | 113900 | 1686175770 | 12180 | 12200 | 12200 | 12180 | 482 |
| 424 | 20230919 | 113800 | 1680302600 | 12200 | 12210 | 12210 | 12190 | 149 |
| 425 | 20230919 | 113700 | 1678485850 | 12210 | 12210 | 12210 | 12190 | 298 |
| 426 | 20230919 | 113600 | 1674850170 | 12210 | 12200 | 12210 | 12200 | 188 |
| 427 | 20230919 | 113500 | 1672555090 | 12200 | 12200 | 12230 | 12180 | 2324 |
| 428 | 20230919 | 113400 | 1644215170 | 12200 | 12210 | 12350 | 12200 | 995 |
| 429 | 20230919 | 113300 | 1632017050 | 12220 | 12210 | 12220 | 12200 | 1940 |
| 430 | 20230919 | 113200 | 1608342480 | 12220 | 12210 | 12220 | 12200 | 349 |
| 431 | 20230919 | 113100 | 1604080730 | 12200 | 12220 | 12260 | 12200 | 3512 |
| 432 | 20230919 | 113000 | 1561190940 | 12220 | 12220 | 12250 | 12220 | 857 |
| 433 | 20230919 | 112900 | 1550706830 | 12230 | 12220 | 12230 | 12220 | 563 |
| 434 | 20230919 | 112800 | 1543823310 | 12220 | 12230 | 12230 | 12210 | 870 |
| 435 | 20230919 | 112700 | 1533188290 | 12230 | 12240 | 12240 | 12220 | 2496 |
| 436 | 20230919 | 112600 | 1502673560 | 12240 | 12250 | 12250 | 12240 | 2744 |
| 437 | 20230919 | 112500 | 1469069460 | 12260 | 12260 | 12270 | 12250 | 428 |
| 438 | 20230919 | 112400 | 1463824360 | 12250 | 12260 | 12260 | 12250 | 210 |
| 439 | 20230919 | 112300 | 1461250810 | 12270 | 12270 | 12270 | 12260 | 1155 |
| 440 | 20230919 | 112200 | 1447090340 | 12260 | 12260 | 12270 | 12260 | 339 |
| 441 | 20230919 | 112100 | 1442934050 | 12270 | 12290 | 12290 | 12270 | 762 |
| 442 | 20230919 | 112000 | 1433570370 | 12290 | 12270 | 12290 | 12260 | 297 |
| 443 | 20230919 | 111900 | 1429926950 | 12270 | 12270 | 12280 | 12270 | 450 |
| 444 | 20230919 | 111800 | 1424404960 | 12270 | 12270 | 12280 | 12270 | 153 |
| 445 | 20230919 | 111700 | 1422527450 | 12270 | 12290 | 12290 | 12270 | 1066 |
| 446 | 20230919 | 111600 | 1409432890 | 12290 | 12290 | 12300 | 12290 | 361 |
| 447 | 20230919 | 111500 | 1404995700 | 12290 | 12280 | 12290 | 12280 | 463 |
| 448 | 20230919 | 111400 | 1399309410 | 12280 | 12280 | 12280 | 12270 | 96 |
| 449 | 20230919 | 111300 | 1398131290 | 12270 | 12270 | 12290 | 12270 | 541 |
| 450 | 20230919 | 111200 | 1391490230 | 12270 | 12270 | 12270 | 12270 | 138 |
| 451 | 20230919 | 111100 | 1389796970 | 12270 | 12270 | 12270 | 12270 | 124 |
| 452 | 20230919 | 111000 | 1388275490 | 12270 | 12270 | 12280 | 12270 | 462 |
| 453 | 20230919 | 110900 | 1382606550 | 12270 | 12270 | 12270 | 12260 | 226 |
| 454 | 20230919 | 110800 | 1379834360 | 12270 | 12290 | 12290 | 12270 | 392 |
| 455 | 20230919 | 110700 | 1375018400 | 12290 | 12280 | 12330 | 12280 | 382 |
| 456 | 20230919 | 110600 | 1370321880 | 12320 | 12300 | 12320 | 12300 | 194 |
| 457 | 20230919 | 110500 | 1367932620 | 12300 | 12270 | 12300 | 12260 | 572 |
| 458 | 20230919 | 110400 | 1360905820 | 12260 | 12260 | 12260 | 12260 | 470 |
| 459 | 20230919 | 110300 | 1355143620 | 12250 | 12260 | 12290 | 12250 | 185 |
| 460 | 20230919 | 110200 | 1352876340 | 12250 | 12250 | 12250 | 12240 | 278 |
| 461 | 20230919 | 110100 | 1349471960 | 12250 | 12250 | 12260 | 12250 | 517 |
| 462 | 20230919 | 110000 | 1343138680 | 12260 | 12280 | 12280 | 12260 | 301 |
| 463 | 20230919 | 105900 | 1339447300 | 12260 | 12250 | 12260 | 12240 | 783 |
| 464 | 20230919 | 105800 | 1329854610 | 12250 | 12250 | 12260 | 12240 | 365 |
| 465 | 20230919 | 105700 | 1325386040 | 12250 | 12240 | 12260 | 12240 | 269 |
| 466 | 20230919 | 105600 | 1322091790 | 12240 | 12240 | 12260 | 12230 | 306 |
| 467 | 20230919 | 105500 | 1318346660 | 12260 | 12260 | 12260 | 12230 | 530 |
| 468 | 20230919 | 105400 | 1311857990 | 12260 | 12240 | 12260 | 12240 | 526 |
| 469 | 20230919 | 105300 | 1305416280 | 12260 | 12260 | 12260 | 12240 | 103 |
| 470 | 20230919 | 105200 | 1304154960 | 12230 | 12250 | 12260 | 12230 | 1863 |
| 471 | 20230919 | 105100 | 1281334040 | 12310 | 12300 | 12310 | 12300 | 300 |
| 472 | 20230919 | 105000 | 1277642520 | 12310 | 12250 | 12310 | 12250 | 1860 |
| 473 | 20230919 | 104900 | 1254777720 | 12250 | 12250 | 12280 | 12250 | 586 |
| 474 | 20230919 | 104800 | 1247595980 | 12260 | 12280 | 12290 | 12240 | 4716 |
| 475 | 20230919 | 104700 | 1189754140 | 12280 | 12290 | 12290 | 12270 | 459 |
| 476 | 20230919 | 104600 | 1184117830 | 12280 | 12310 | 12310 | 12280 | 247 |
| 477 | 20230919 | 104500 | 1181083720 | 12300 | 12280 | 12300 | 12280 | 228 |
| 478 | 20230919 | 104400 | 1178282080 | 12300 | 12280 | 12300 | 12280 | 334 |
| 479 | 20230919 | 104300 | 1174177300 | 12280 | 12270 | 12280 | 12260 | 821 |
| 480 | 20230919 | 104200 | 1164102370 | 12260 | 12270 | 12270 | 12250 | 423 |
| 481 | 20230919 | 104100 | 1158918300 | 12260 | 12270 | 12270 | 12260 | 778 |
| 482 | 20230919 | 104000 | 1149379770 | 12270 | 12280 | 12280 | 12270 | 601 |
| 483 | 20230919 | 103900 | 1142004540 | 12280 | 12300 | 12300 | 12280 | 618 |
| 484 | 20230919 | 103800 | 1134411220 | 12300 | 12300 | 12300 | 12290 | 1426 |
| 485 | 20230919 | 103700 | 1116871550 | 12290 | 12290 | 12290 | 12280 | 526 |
| 486 | 20230919 | 103600 | 1110411330 | 12300 | 12290 | 12300 | 12290 | 51 |
| 487 | 20230919 | 103500 | 1109784130 | 12290 | 12300 | 12310 | 12290 | 641 |
| 488 | 20230919 | 103400 | 1101900910 | 12300 | 12290 | 12310 | 12290 | 953 |
| 489 | 20230919 | 103300 | 1090182100 | 12290 | 12290 | 12290 | 12290 | 376 |
| 490 | 20230919 | 103200 | 1085561060 | 12300 | 12280 | 12300 | 12280 | 569 |
| 491 | 20230919 | 103100 | 1078565820 | 12290 | 12290 | 12300 | 12280 | 392 |
| 492 | 20230919 | 103000 | 1073749600 | 12290 | 12300 | 12300 | 12280 | 237 |
| 493 | 20230919 | 102900 | 1070838160 | 12290 | 12280 | 12300 | 12270 | 483 |
| 494 | 20230919 | 102800 | 1064901260 | 12270 | 12320 | 12320 | 12270 | 4124 |
| 495 | 20230919 | 102700 | 1014176530 | 12320 | 12310 | 12320 | 12310 | 116 |
| 496 | 20230919 | 102600 | 1012748440 | 12310 | 12320 | 12360 | 12300 | 865 |
| 497 | 20230919 | 102500 | 1002101070 | 12320 | 12320 | 12320 | 12310 | 179 |
| 498 | 20230919 | 102400 | 999896750 | 12320 | 12310 | 12320 | 12310 | 636 |
| 499 | 20230919 | 102300 | 992066060 | 12310 | 12310 | 12360 | 12310 | 1058 |
| 500 | 20230919 | 102200 | 979038880 | 12320 | 12350 | 12360 | 12310 | 769 |
| 501 | 20230919 | 102100 | 969554290 | 12350 | 12330 | 12350 | 12330 | 230 |
| 502 | 20230919 | 102000 | 966715910 | 12330 | 12340 | 12340 | 12320 | 645 |
| 503 | 20230919 | 101900 | 958765030 | 12330 | 12330 | 12330 | 12320 | 264 |
| 504 | 20230919 | 101800 | 955510410 | 12330 | 12330 | 12340 | 12330 | 649 |
| 505 | 20230919 | 101700 | 947507390 | 12330 | 12330 | 12340 | 12330 | 612 |
| 506 | 20230919 | 101600 | 939961320 | 12330 | 12350 | 12360 | 12330 | 1137 |
| 507 | 20230919 | 101500 | 925928110 | 12350 | 12380 | 12380 | 12350 | 1184 |
| 508 | 20230919 | 101400 | 911300880 | 12380 | 12380 | 12400 | 12360 | 1240 |
| 509 | 20230919 | 101300 | 895959260 | 12400 | 12450 | 12460 | 12390 | 311 |
| 510 | 20230919 | 101200 | 892098940 | 12430 | 12400 | 12430 | 12390 | 1079 |
| 511 | 20230919 | 101100 | 878721610 | 12400 | 12400 | 12430 | 12390 | 2342 |
| 512 | 20230919 | 101000 | 849681570 | 12400 | 12410 | 12420 | 12390 | 4246 |
| 513 | 20230919 | 100900 | 797016590 | 12410 | 12410 | 12420 | 12400 | 837 |
| 514 | 20230919 | 100800 | 786631270 | 12450 | 12430 | 12450 | 12410 | 1369 |
| 515 | 20230919 | 100700 | 769621060 | 12430 | 12440 | 12490 | 12430 | 420 |
| 516 | 20230919 | 100600 | 764394730 | 12440 | 12440 | 12440 | 12440 | 124 |
| 517 | 20230919 | 100500 | 762852170 | 12440 | 12450 | 12450 | 12430 | 661 |
| 518 | 20230919 | 100400 | 754629440 | 12450 | 12440 | 12450 | 12440 | 255 |
| 519 | 20230919 | 100300 | 751455770 | 12440 | 12440 | 12450 | 12440 | 136 |
| 520 | 20230919 | 100200 | 749763350 | 12460 | 12480 | 12480 | 12440 | 418 |
| 521 | 20230919 | 100100 | 744558210 | 12500 | 12440 | 12500 | 12440 | 288 |
| 522 | 20230919 | 100000 | 740971790 | 12450 | 12470 | 12470 | 12440 | 123 |
| 523 | 20230919 | 095900 | 739441310 | 12450 | 12450 | 12450 | 12450 | 100 |
| 524 | 20230919 | 095800 | 738196310 | 12450 | 12460 | 12460 | 12440 | 2281 |
| 525 | 20230919 | 095700 | 709790390 | 12460 | 12460 | 12460 | 12450 | 1442 |
| 526 | 20230919 | 095600 | 691832420 | 12460 | 12470 | 12470 | 12460 | 241 |
| 527 | 20230919 | 095500 | 688828940 | 12470 | 12460 | 12470 | 12460 | 181 |
| 528 | 20230919 | 095400 | 686572410 | 12470 | 12460 | 12530 | 12460 | 1153 |
| 529 | 20230919 | 095300 | 672199660 | 12460 | 12470 | 12470 | 12460 | 539 |
| 530 | 20230919 | 095200 | 665483270 | 12470 | 12480 | 12480 | 12470 | 901 |
| 531 | 20230919 | 095100 | 654244800 | 12480 | 12490 | 12500 | 12480 | 333 |
| 532 | 20230919 | 095000 | 650088630 | 12500 | 12480 | 12520 | 12480 | 99 |
| 533 | 20230919 | 094900 | 648852680 | 12480 | 12480 | 12490 | 12470 | 229 |
| 534 | 20230919 | 094800 | 645994460 | 12480 | 12480 | 12500 | 12470 | 367 |
| 535 | 20230919 | 094700 | 641411970 | 12460 | 12490 | 12500 | 12460 | 162 |
| 536 | 20230919 | 094600 | 639391310 | 12510 | 12490 | 12510 | 12460 | 1012 |
| 537 | 20230919 | 094500 | 626762500 | 12480 | 12480 | 12490 | 12470 | 677 |
| 538 | 20230919 | 094400 | 618314510 | 12480 | 12470 | 12490 | 12470 | 361 |
| 539 | 20230919 | 094300 | 613808720 | 12480 | 12500 | 12500 | 12470 | 637 |
| 540 | 20230919 | 094200 | 605855310 | 12500 | 12520 | 12520 | 12490 | 2334 |
| 541 | 20230919 | 094100 | 576675180 | 12530 | 12510 | 12530 | 12500 | 1266 |
| 542 | 20230919 | 094000 | 560842200 | 12510 | 12520 | 12550 | 12500 | 1649 |
| 543 | 20230919 | 093900 | 540199680 | 12540 | 12540 | 12550 | 12510 | 3339 |
| 544 | 20230919 | 093800 | 498380060 | 12540 | 12540 | 12560 | 12540 | 2954 |
| 545 | 20230919 | 093700 | 461335490 | 12540 | 12570 | 12570 | 12520 | 1677 |
| 546 | 20230919 | 093600 | 440318090 | 12570 | 12550 | 12580 | 12550 | 128 |
| 547 | 20230919 | 093500 | 438710260 | 12590 | 12580 | 12600 | 12540 | 2364 |
| 548 | 20230919 | 093400 | 409032680 | 12560 | 12600 | 12610 | 12560 | 4687 |
| 549 | 20230919 | 093300 | 350059630 | 12600 | 12650 | 12650 | 12600 | 3872 |
| 550 | 20230919 | 093200 | 301207460 | 12660 | 12650 | 12660 | 12640 | 282 |
| 551 | 20230919 | 093100 | 297639610 | 12660 | 12650 | 12660 | 12650 | 80 |
| 552 | 20230919 | 093000 | 296627560 | 12640 | 12670 | 12680 | 12640 | 931 |
| 553 | 20230919 | 092900 | 284840570 | 12670 | 12650 | 12670 | 12650 | 143 |
| 554 | 20230919 | 092800 | 283031220 | 12650 | 12680 | 12680 | 12650 | 377 |
| 555 | 20230919 | 092700 | 278259850 | 12650 | 12690 | 12690 | 12650 | 1501 |
| 556 | 20230919 | 092600 | 259260290 | 12680 | 12680 | 12680 | 12680 | 15 |
| 557 | 20230919 | 092500 | 259070090 | 12680 | 12690 | 12690 | 12650 | 3360 |
| 558 | 20230919 | 092400 | 216531340 | 12700 | 12700 | 12700 | 12700 | 0 |
| 559 | 20230919 | 092300 | 216531340 | 12700 | 12690 | 12720 | 12690 | 1258 |
| 560 | 20230919 | 092200 | 200542840 | 12700 | 12690 | 12700 | 12680 | 217 |
| 561 | 20230919 | 092100 | 197789350 | 12710 | 12690 | 12710 | 12690 | 809 |
| 562 | 20230919 | 092000 | 187517060 | 12690 | 12690 | 12700 | 12680 | 511 |
| 563 | 20230919 | 091900 | 181029510 | 12690 | 12730 | 12800 | 12690 | 5859 |
| 564 | 20230919 | 091800 | 106585050 | 12730 | 12730 | 12730 | 12730 | 30 |
| 565 | 20230919 | 091700 | 106203150 | 12730 | 12740 | 12740 | 12730 | 90 |
| 566 | 20230919 | 091600 | 105057120 | 12730 | 12750 | 12750 | 12730 | 858 |
| 567 | 20230919 | 091500 | 94133280 | 12750 | 12760 | 12760 | 12750 | 903 |
| 568 | 20230919 | 091400 | 82618430 | 12770 | 12800 | 12800 | 12770 | 1719 |
| 569 | 20230919 | 091300 | 60628430 | 12800 | 12800 | 12800 | 12800 | 57 |
| 570 | 20230919 | 091200 | 59898830 | 12810 | 12820 | 12820 | 12810 | 161 |
| 571 | 20230919 | 091100 | 57836390 | 12830 | 12830 | 12830 | 12830 | 17 |
| 572 | 20230919 | 091000 | 57618280 | 12820 | 12840 | 12840 | 12820 | 37 |
| 573 | 20230919 | 090900 | 57143820 | 12840 | 12780 | 12840 | 12770 | 445 |
| 574 | 20230919 | 090800 | 51444330 | 12780 | 12790 | 12810 | 12780 | 42 |
| 575 | 20230919 | 090700 | 50906730 | 12780 | 12780 | 12780 | 12780 | 0 |
| 576 | 20230919 | 090600 | 50906730 | 12780 | 12780 | 12780 | 12770 | 30 |
| 577 | 20230919 | 090500 | 50523400 | 12770 | 12800 | 12810 | 12770 | 569 |
| 578 | 20230919 | 090400 | 43256160 | 12800 | 12830 | 12850 | 12800 | 1872 |
| 579 | 20230919 | 090300 | 19255010 | 12830 | 12910 | 12920 | 12830 | 286 |
| 580 | 20230919 | 090200 | 15578640 | 12930 | 12930 | 12930 | 12910 | 124 |
| 581 | 20230919 | 090100 | 13976260 | 12820 | 12820 | 12820 | 12820 | 2 |
| 582 | 20230919 | 090000 | 13950620 | 12930 | 12830 | 12930 | 12820 | 1087 |