30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 3 | 20230913 | 190800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 4 | 20230913 | 190700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 5 | 20230913 | 190600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 6 | 20230913 | 190500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 7 | 20230913 | 190400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 8 | 20230913 | 190300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 9 | 20230913 | 190200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 10 | 20230913 | 190100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 11 | 20230913 | 190000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 12 | 20230913 | 185900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 13 | 20230913 | 185800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 14 | 20230913 | 185700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 15 | 20230913 | 185600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 16 | 20230913 | 185500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 17 | 20230913 | 185400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 18 | 20230913 | 185300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 19 | 20230913 | 185200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 20 | 20230913 | 185100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 21 | 20230913 | 185000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 22 | 20230913 | 184900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 23 | 20230913 | 184800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 24 | 20230913 | 184700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 25 | 20230913 | 184600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 26 | 20230913 | 184500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 27 | 20230913 | 184400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 28 | 20230913 | 184300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 29 | 20230913 | 184200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 30 | 20230913 | 184100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 31 | 20230913 | 184000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 32 | 20230913 | 183900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 33 | 20230913 | 183800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 34 | 20230913 | 183700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 35 | 20230913 | 183600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 36 | 20230913 | 183500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 37 | 20230913 | 183400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 38 | 20230913 | 183300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 39 | 20230913 | 183200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 40 | 20230913 | 183100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 41 | 20230913 | 183000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 42 | 20230913 | 182900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 43 | 20230913 | 182800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 44 | 20230913 | 182700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 45 | 20230913 | 182600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 46 | 20230913 | 182500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 47 | 20230913 | 182400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 48 | 20230913 | 182300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 49 | 20230913 | 182200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 50 | 20230913 | 182100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 51 | 20230913 | 182000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 52 | 20230913 | 181900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 53 | 20230913 | 181800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 54 | 20230913 | 181700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 55 | 20230913 | 181600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 56 | 20230913 | 181500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 57 | 20230913 | 181400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 58 | 20230913 | 181300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 59 | 20230913 | 181200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 60 | 20230913 | 181100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 61 | 20230913 | 181000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 62 | 20230913 | 180900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 63 | 20230913 | 180800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 64 | 20230913 | 180700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 65 | 20230913 | 180600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 66 | 20230913 | 180500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 67 | 20230913 | 180400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 68 | 20230913 | 180300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 69 | 20230913 | 180200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 70 | 20230913 | 180100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 71 | 20230913 | 180000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 72 | 20230913 | 175900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 73 | 20230913 | 175800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 74 | 20230913 | 175700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 75 | 20230913 | 175600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 76 | 20230913 | 175500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 77 | 20230913 | 175400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 78 | 20230913 | 175300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 79 | 20230913 | 175200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 80 | 20230913 | 175100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 81 | 20230913 | 175000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 82 | 20230913 | 174900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 83 | 20230913 | 174800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 84 | 20230913 | 174700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 85 | 20230913 | 174600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 86 | 20230913 | 174500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 87 | 20230913 | 174400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 88 | 20230913 | 174300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 89 | 20230913 | 174200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 90 | 20230913 | 174100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 91 | 20230913 | 174000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 92 | 20230913 | 173900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 93 | 20230913 | 173800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 94 | 20230913 | 173700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 95 | 20230913 | 173600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 96 | 20230913 | 173500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 97 | 20230913 | 173400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 98 | 20230913 | 173300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 99 | 20230913 | 173200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 100 | 20230913 | 173100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 101 | 20230913 | 173000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 102 | 20230913 | 172900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 103 | 20230913 | 172800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 104 | 20230913 | 172700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 105 | 20230913 | 172600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 106 | 20230913 | 172500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 107 | 20230913 | 172400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 108 | 20230913 | 172300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 109 | 20230913 | 172200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 110 | 20230913 | 172100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 111 | 20230913 | 172000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 112 | 20230913 | 171900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 113 | 20230913 | 171800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 114 | 20230913 | 171700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 115 | 20230913 | 171600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 116 | 20230913 | 171500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 117 | 20230913 | 171400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 118 | 20230913 | 171300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 119 | 20230913 | 171200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 120 | 20230913 | 171100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 121 | 20230913 | 171000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 122 | 20230913 | 170900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 123 | 20230913 | 170800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 124 | 20230913 | 170700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 125 | 20230913 | 170600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 126 | 20230913 | 170500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 127 | 20230913 | 170400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 128 | 20230913 | 170300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 129 | 20230913 | 170200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 130 | 20230913 | 170100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 131 | 20230913 | 170000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 132 | 20230913 | 165900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 133 | 20230913 | 165800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 134 | 20230913 | 165700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 135 | 20230913 | 165600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 136 | 20230913 | 165500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 137 | 20230913 | 165400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 138 | 20230913 | 165300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 139 | 20230913 | 165200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 140 | 20230913 | 165100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 141 | 20230913 | 165000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 142 | 20230913 | 164900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 143 | 20230913 | 164800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 144 | 20230913 | 164700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 145 | 20230913 | 164600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 146 | 20230913 | 164500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 147 | 20230913 | 164400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 148 | 20230913 | 164300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 149 | 20230913 | 164200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 150 | 20230913 | 164100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 151 | 20230913 | 164000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 152 | 20230913 | 163900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 153 | 20230913 | 163800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 154 | 20230913 | 163700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 155 | 20230913 | 163600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 156 | 20230913 | 163500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 157 | 20230913 | 163400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 158 | 20230913 | 163300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 159 | 20230913 | 163200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 160 | 20230913 | 163100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 161 | 20230913 | 163000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 162 | 20230913 | 162900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 163 | 20230913 | 162800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 164 | 20230913 | 162700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 165 | 20230913 | 162600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 166 | 20230913 | 162500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 167 | 20230913 | 162400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 168 | 20230913 | 162300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 169 | 20230913 | 162200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 170 | 20230913 | 162100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 171 | 20230913 | 162000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 172 | 20230913 | 161900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 173 | 20230913 | 161800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 174 | 20230913 | 161700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 175 | 20230913 | 161600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 176 | 20230913 | 161500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 177 | 20230913 | 161400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 178 | 20230913 | 161300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 179 | 20230913 | 161200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 180 | 20230913 | 161100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 181 | 20230913 | 161000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 182 | 20230913 | 160900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 183 | 20230913 | 160800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 184 | 20230913 | 160700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 185 | 20230913 | 160600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 186 | 20230913 | 160500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 187 | 20230913 | 160400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 188 | 20230913 | 160300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 189 | 20230913 | 160200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 190 | 20230913 | 160100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 191 | 20230913 | 160000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 192 | 20230913 | 155900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 193 | 20230913 | 155800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 194 | 20230913 | 155700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 195 | 20230913 | 155600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20230913 | 155500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20230913 | 155400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20230913 | 155300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20230913 | 155200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20230913 | 155100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20230913 | 155000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20230913 | 154900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20230913 | 154800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20230913 | 154700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20230913 | 154600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 206 | 20230913 | 154500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 207 | 20230913 | 154400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 208 | 20230913 | 154300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 209 | 20230913 | 154200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 210 | 20230913 | 154100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 211 | 20230913 | 154000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 212 | 20230913 | 153900 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 213 | 20230913 | 153800 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 214 | 20230913 | 153700 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 215 | 20230913 | 153600 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 216 | 20230913 | 153500 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 217 | 20230913 | 153400 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 218 | 20230913 | 153300 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 219 | 20230913 | 153200 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 220 | 20230913 | 153100 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 0 |
| 221 | 20230913 | 153000 | 1509592310 | 8290 | 8290 | 8290 | 8290 | 4494 |
| 222 | 20230913 | 152900 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 223 | 20230913 | 152800 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 224 | 20230913 | 152700 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 225 | 20230913 | 152600 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 226 | 20230913 | 152500 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 227 | 20230913 | 152400 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 228 | 20230913 | 152300 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 229 | 20230913 | 152200 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 230 | 20230913 | 152100 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 231 | 20230913 | 152000 | 1472337050 | 8310 | 8310 | 8310 | 8310 | 0 |
| 232 | 20230913 | 151900 | 1472337050 | 8310 | 8320 | 8320 | 8310 | 131 |
| 233 | 20230913 | 151800 | 1471247140 | 8330 | 8330 | 8330 | 8330 | 5 |
| 234 | 20230913 | 151700 | 1471205490 | 8320 | 8330 | 8330 | 8320 | 513 |
| 235 | 20230913 | 151600 | 1466937200 | 8320 | 8320 | 8330 | 8320 | 753 |
| 236 | 20230913 | 151500 | 1460667240 | 8330 | 8330 | 8330 | 8320 | 48 |
| 237 | 20230913 | 151400 | 1460267800 | 8320 | 8320 | 8320 | 8320 | 100 |
| 238 | 20230913 | 151300 | 1459435800 | 8330 | 8320 | 8330 | 8320 | 703 |
| 239 | 20230913 | 151200 | 1453586640 | 8320 | 8320 | 8330 | 8320 | 656 |
| 240 | 20230913 | 151100 | 1448128170 | 8320 | 8310 | 8320 | 8310 | 1237 |
| 241 | 20230913 | 151000 | 1437844130 | 8310 | 8320 | 8320 | 8310 | 16 |
| 242 | 20230913 | 150900 | 1437711030 | 8320 | 8320 | 8320 | 8320 | 33 |
| 243 | 20230913 | 150800 | 1437436470 | 8320 | 8310 | 8320 | 8310 | 8 |
| 244 | 20230913 | 150700 | 1437369930 | 8310 | 8310 | 8310 | 8310 | 210 |
| 245 | 20230913 | 150600 | 1435624830 | 8310 | 8310 | 8310 | 8300 | 211 |
| 246 | 20230913 | 150500 | 1433871740 | 8310 | 8320 | 8320 | 8300 | 2074 |
| 247 | 20230913 | 150400 | 1416635830 | 8320 | 8330 | 8330 | 8320 | 2 |
| 248 | 20230913 | 150300 | 1416619180 | 8320 | 8340 | 8340 | 8320 | 565 |
| 249 | 20230913 | 150200 | 1411915010 | 8330 | 8330 | 8330 | 8330 | 45 |
| 250 | 20230913 | 150100 | 1411540160 | 8340 | 8340 | 8340 | 8340 | 21 |
| 251 | 20230913 | 150000 | 1411365020 | 8330 | 8340 | 8340 | 8330 | 3 |
| 252 | 20230913 | 145900 | 1411340020 | 8340 | 8330 | 8340 | 8330 | 102 |
| 253 | 20230913 | 145800 | 1410490340 | 8340 | 8350 | 8350 | 8340 | 183 |
| 254 | 20230913 | 145700 | 1408963940 | 8350 | 8350 | 8350 | 8340 | 242 |
| 255 | 20230913 | 145600 | 1406945460 | 8350 | 8330 | 8350 | 8330 | 344 |
| 256 | 20230913 | 145500 | 1404079360 | 8330 | 8330 | 8330 | 8330 | 96 |
| 257 | 20230913 | 145400 | 1403279680 | 8330 | 8340 | 8340 | 8330 | 59 |
| 258 | 20230913 | 145300 | 1402788050 | 8330 | 8330 | 8330 | 8330 | 173 |
| 259 | 20230913 | 145200 | 1401346960 | 8340 | 8340 | 8340 | 8340 | 9 |
| 260 | 20230913 | 145100 | 1401271900 | 8360 | 8360 | 8360 | 8360 | 29 |
| 261 | 20230913 | 145000 | 1401029460 | 8360 | 8370 | 8370 | 8360 | 51 |
| 262 | 20230913 | 144900 | 1400603090 | 8380 | 8340 | 8380 | 8330 | 358 |
| 263 | 20230913 | 144800 | 1397619840 | 8370 | 8360 | 8370 | 8340 | 252 |
| 264 | 20230913 | 144700 | 1395516980 | 8360 | 8370 | 8370 | 8360 | 3 |
| 265 | 20230913 | 144600 | 1395491890 | 8380 | 8330 | 8380 | 8330 | 326 |
| 266 | 20230913 | 144500 | 1392775530 | 8340 | 8340 | 8340 | 8320 | 289 |
| 267 | 20230913 | 144400 | 1390370290 | 8350 | 8330 | 8350 | 8330 | 21 |
| 268 | 20230913 | 144300 | 1390195340 | 8360 | 8360 | 8360 | 8360 | 2 |
| 269 | 20230913 | 144200 | 1390178620 | 8370 | 8380 | 8380 | 8320 | 1502 |
| 270 | 20230913 | 144100 | 1377655220 | 8360 | 8360 | 8360 | 8360 | 80 |
| 271 | 20230913 | 144000 | 1376986420 | 8390 | 8380 | 8390 | 8360 | 322 |
| 272 | 20230913 | 143900 | 1374290980 | 8380 | 8380 | 8380 | 8370 | 8 |
| 273 | 20230913 | 143800 | 1374224000 | 8370 | 8360 | 8370 | 8360 | 1111 |
| 274 | 20230913 | 143700 | 1364934430 | 8370 | 8370 | 8370 | 8370 | 19 |
| 275 | 20230913 | 143600 | 1364775400 | 8370 | 8370 | 8370 | 8370 | 72 |
| 276 | 20230913 | 143500 | 1364172760 | 8370 | 8370 | 8370 | 8370 | 0 |
| 277 | 20230913 | 143400 | 1364172760 | 8370 | 8370 | 8370 | 8370 | 25 |
| 278 | 20230913 | 143300 | 1363963510 | 8370 | 8370 | 8380 | 8370 | 411 |
| 279 | 20230913 | 143200 | 1360523420 | 8370 | 8370 | 8370 | 8370 | 0 |
| 280 | 20230913 | 143100 | 1360523420 | 8370 | 8370 | 8370 | 8370 | 303 |
| 281 | 20230913 | 143000 | 1357987310 | 8380 | 8380 | 8380 | 8380 | 20 |
| 282 | 20230913 | 142900 | 1357819710 | 8380 | 8380 | 8380 | 8380 | 116 |
| 283 | 20230913 | 142800 | 1356847630 | 8380 | 8380 | 8380 | 8380 | 200 |
| 284 | 20230913 | 142700 | 1355171630 | 8390 | 8390 | 8390 | 8390 | 20 |
| 285 | 20230913 | 142600 | 1355003830 | 8390 | 8400 | 8400 | 8370 | 2003 |
| 286 | 20230913 | 142500 | 1338222810 | 8400 | 8400 | 8400 | 8400 | 0 |
| 287 | 20230913 | 142400 | 1338222810 | 8400 | 8390 | 8400 | 8390 | 4 |
| 288 | 20230913 | 142300 | 1338189240 | 8400 | 8400 | 8400 | 8400 | 0 |
| 289 | 20230913 | 142200 | 1338189240 | 8400 | 8380 | 8400 | 8380 | 2 |
| 290 | 20230913 | 142100 | 1338172460 | 8400 | 8390 | 8400 | 8380 | 344 |
| 291 | 20230913 | 142000 | 1335285930 | 8390 | 8390 | 8390 | 8390 | 150 |
| 292 | 20230913 | 141900 | 1334027430 | 8390 | 8390 | 8390 | 8390 | 0 |
| 293 | 20230913 | 141800 | 1334027430 | 8390 | 8390 | 8390 | 8390 | 2 |
| 294 | 20230913 | 141700 | 1334010650 | 8400 | 8400 | 8400 | 8400 | 325 |
| 295 | 20230913 | 141600 | 1331280650 | 8400 | 8410 | 8420 | 8400 | 1003 |
| 296 | 20230913 | 141500 | 1322851730 | 8420 | 8420 | 8420 | 8420 | 95 |
| 297 | 20230913 | 141400 | 1322051830 | 8430 | 8420 | 8430 | 8420 | 223 |
| 298 | 20230913 | 141300 | 1320174150 | 8430 | 8420 | 8430 | 8420 | 27 |
| 299 | 20230913 | 141200 | 1319946780 | 8420 | 8420 | 8420 | 8420 | 2 |
| 300 | 20230913 | 141100 | 1319929940 | 8430 | 8430 | 8430 | 8430 | 101 |
| 301 | 20230913 | 141000 | 1319078510 | 8420 | 8430 | 8430 | 8420 | 4 |
| 302 | 20230913 | 140900 | 1319044810 | 8430 | 8420 | 8430 | 8420 | 39 |
| 303 | 20230913 | 140800 | 1318716410 | 8430 | 8420 | 8430 | 8420 | 5 |
| 304 | 20230913 | 140700 | 1318674290 | 8430 | 8430 | 8430 | 8430 | 7 |
| 305 | 20230913 | 140600 | 1318615280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 306 | 20230913 | 140500 | 1318615280 | 8430 | 8430 | 8430 | 8420 | 4 |
| 307 | 20230913 | 140400 | 1318581580 | 8430 | 8430 | 8430 | 8430 | 8 |
| 308 | 20230913 | 140300 | 1318514140 | 8420 | 8420 | 8430 | 8420 | 75 |
| 309 | 20230913 | 140200 | 1317882610 | 8430 | 8430 | 8430 | 8420 | 138 |
| 310 | 20230913 | 140100 | 1316719320 | 8430 | 8430 | 8430 | 8430 | 6 |
| 311 | 20230913 | 140000 | 1316668740 | 8430 | 8420 | 8430 | 8420 | 313 |
| 312 | 20230913 | 135900 | 1314032760 | 8420 | 8420 | 8420 | 8420 | 50 |
| 313 | 20230913 | 135800 | 1313611760 | 8420 | 8420 | 8420 | 8420 | 1 |
| 314 | 20230913 | 135700 | 1313603340 | 8420 | 8400 | 8420 | 8400 | 1609 |
| 315 | 20230913 | 135600 | 1300085410 | 8410 | 8410 | 8410 | 8410 | 230 |
| 316 | 20230913 | 135500 | 1298151110 | 8410 | 8400 | 8410 | 8400 | 13 |
| 317 | 20230913 | 135400 | 1298041900 | 8410 | 8400 | 8410 | 8400 | 397 |
| 318 | 20230913 | 135300 | 1294707090 | 8400 | 8390 | 8400 | 8390 | 102 |
| 319 | 20230913 | 135200 | 1293851290 | 8390 | 8390 | 8390 | 8390 | 12 |
| 320 | 20230913 | 135100 | 1293750610 | 8400 | 8400 | 8400 | 8390 | 12 |
| 321 | 20230913 | 135000 | 1293649820 | 8400 | 8400 | 8400 | 8400 | 1 |
| 322 | 20230913 | 134900 | 1293641420 | 8390 | 8380 | 8400 | 8380 | 603 |
| 323 | 20230913 | 134800 | 1288582210 | 8390 | 8390 | 8390 | 8390 | 0 |
| 324 | 20230913 | 134700 | 1288582210 | 8390 | 8390 | 8390 | 8380 | 4 |
| 325 | 20230913 | 134600 | 1288548670 | 8390 | 8390 | 8390 | 8390 | 0 |
| 326 | 20230913 | 134500 | 1288548670 | 8390 | 8390 | 8390 | 8390 | 1 |
| 327 | 20230913 | 134400 | 1288540280 | 8380 | 8380 | 8390 | 8380 | 241 |
| 328 | 20230913 | 134300 | 1286520690 | 8380 | 8380 | 8380 | 8380 | 1 |
| 329 | 20230913 | 134200 | 1286512310 | 8370 | 8370 | 8380 | 8370 | 63 |
| 330 | 20230913 | 134100 | 1285984990 | 8380 | 8380 | 8380 | 8380 | 1 |
| 331 | 20230913 | 134000 | 1285976610 | 8380 | 8380 | 8380 | 8380 | 0 |
| 332 | 20230913 | 133900 | 1285976610 | 8380 | 8380 | 8380 | 8370 | 203 |
| 333 | 20230913 | 133800 | 1284275490 | 8370 | 8370 | 8370 | 8370 | 75 |
| 334 | 20230913 | 133700 | 1283647740 | 8380 | 8370 | 8380 | 8370 | 39 |
| 335 | 20230913 | 133600 | 1283321250 | 8360 | 8370 | 8370 | 8360 | 15 |
| 336 | 20230913 | 133500 | 1283195720 | 8370 | 8370 | 8370 | 8370 | 1 |
| 337 | 20230913 | 133400 | 1283187350 | 8370 | 8370 | 8370 | 8370 | 2 |
| 338 | 20230913 | 133300 | 1283170610 | 8370 | 8370 | 8370 | 8370 | 0 |
| 339 | 20230913 | 133200 | 1283170610 | 8370 | 8370 | 8370 | 8370 | 0 |
| 340 | 20230913 | 133100 | 1283170610 | 8370 | 8370 | 8370 | 8370 | 3 |
| 341 | 20230913 | 133000 | 1283145500 | 8380 | 8380 | 8380 | 8380 | 0 |
| 342 | 20230913 | 132900 | 1283145500 | 8380 | 8380 | 8380 | 8370 | 132 |
| 343 | 20230913 | 132800 | 1282039360 | 8370 | 8370 | 8370 | 8370 | 40 |
| 344 | 20230913 | 132700 | 1281704560 | 8370 | 8370 | 8370 | 8370 | 0 |
| 345 | 20230913 | 132600 | 1281704560 | 8370 | 8370 | 8370 | 8370 | 102 |
| 346 | 20230913 | 132500 | 1280850820 | 8380 | 8380 | 8380 | 8380 | 2 |
| 347 | 20230913 | 132400 | 1280834060 | 8380 | 8380 | 8380 | 8380 | 7 |
| 348 | 20230913 | 132300 | 1280775400 | 8370 | 8370 | 8380 | 8370 | 16 |
| 349 | 20230913 | 132200 | 1280641450 | 8370 | 8370 | 8370 | 8370 | 20 |
| 350 | 20230913 | 132100 | 1280474050 | 8380 | 8370 | 8380 | 8370 | 25 |
| 351 | 20230913 | 132000 | 1280264620 | 8380 | 8350 | 8380 | 8350 | 793 |
| 352 | 20230913 | 131900 | 1273638280 | 8350 | 8350 | 8350 | 8350 | 1 |
| 353 | 20230913 | 131800 | 1273629930 | 8350 | 8340 | 8350 | 8340 | 152 |
| 354 | 20230913 | 131700 | 1272362190 | 8330 | 8330 | 8340 | 8330 | 55 |
| 355 | 20230913 | 131600 | 1271904020 | 8330 | 8330 | 8330 | 8330 | 2 |
| 356 | 20230913 | 131500 | 1271887360 | 8340 | 8330 | 8340 | 8330 | 28 |
| 357 | 20230913 | 131400 | 1271654040 | 8340 | 8340 | 8340 | 8340 | 1 |
| 358 | 20230913 | 131300 | 1271645700 | 8330 | 8340 | 8340 | 8330 | 3 |
| 359 | 20230913 | 131200 | 1271620700 | 8340 | 8340 | 8340 | 8340 | 8 |
| 360 | 20230913 | 131100 | 1271553980 | 8340 | 8330 | 8340 | 8330 | 11 |
| 361 | 20230913 | 131000 | 1271462340 | 8330 | 8340 | 8340 | 8330 | 8 |
| 362 | 20230913 | 130900 | 1271395690 | 8340 | 8340 | 8340 | 8340 | 1 |
| 363 | 20230913 | 130800 | 1271387350 | 8330 | 8330 | 8330 | 8330 | 2 |
| 364 | 20230913 | 130700 | 1271370690 | 8340 | 8340 | 8340 | 8340 | 0 |
| 365 | 20230913 | 130600 | 1271370690 | 8340 | 8340 | 8340 | 8340 | 422 |
| 366 | 20230913 | 130500 | 1267851210 | 8340 | 8340 | 8340 | 8340 | 2 |
| 367 | 20230913 | 130400 | 1267834530 | 8350 | 8350 | 8350 | 8350 | 10 |
| 368 | 20230913 | 130300 | 1267751030 | 8350 | 8340 | 8350 | 8340 | 17 |
| 369 | 20230913 | 130200 | 1267609240 | 8350 | 8340 | 8350 | 8340 | 620 |
| 370 | 20230913 | 130100 | 1262438430 | 8330 | 8330 | 8330 | 8330 | 0 |
| 371 | 20230913 | 130000 | 1262438430 | 8330 | 8330 | 8330 | 8330 | 202 |
| 372 | 20230913 | 125900 | 1260755770 | 8340 | 8340 | 8340 | 8340 | 0 |
| 373 | 20230913 | 125800 | 1260755770 | 8340 | 8330 | 8340 | 8330 | 114 |
| 374 | 20230913 | 125700 | 1259806140 | 8330 | 8340 | 8340 | 8330 | 7 |
| 375 | 20230913 | 125600 | 1259747780 | 8340 | 8340 | 8340 | 8340 | 10 |
| 376 | 20230913 | 125500 | 1259664380 | 8340 | 8340 | 8340 | 8340 | 495 |
| 377 | 20230913 | 125400 | 1255536080 | 8340 | 8350 | 8350 | 8340 | 27 |
| 378 | 20230913 | 125300 | 1255310640 | 8350 | 8340 | 8350 | 8340 | 78 |
| 379 | 20230913 | 125200 | 1254660000 | 8350 | 8340 | 8350 | 8340 | 3 |
| 380 | 20230913 | 125100 | 1254634970 | 8350 | 8340 | 8350 | 8340 | 5 |
| 381 | 20230913 | 125000 | 1254593260 | 8350 | 8350 | 8350 | 8350 | 155 |
| 382 | 20230913 | 124900 | 1253299010 | 8350 | 8350 | 8360 | 8350 | 50 |
| 383 | 20230913 | 124800 | 1252881500 | 8360 | 8360 | 8360 | 8360 | 1 |
| 384 | 20230913 | 124700 | 1252873140 | 8360 | 8350 | 8360 | 8350 | 3 |
| 385 | 20230913 | 124600 | 1252848080 | 8360 | 8360 | 8360 | 8360 | 20 |
| 386 | 20230913 | 124500 | 1252680880 | 8370 | 8360 | 8370 | 8350 | 515 |
| 387 | 20230913 | 124400 | 1248375610 | 8380 | 8370 | 8380 | 8370 | 13 |
| 388 | 20230913 | 124300 | 1248266790 | 8380 | 8370 | 8380 | 8370 | 3 |
| 389 | 20230913 | 124200 | 1248241670 | 8380 | 8370 | 8380 | 8370 | 8 |
| 390 | 20230913 | 124100 | 1248174690 | 8380 | 8370 | 8380 | 8370 | 9 |
| 391 | 20230913 | 124000 | 1248099350 | 8380 | 8380 | 8380 | 8380 | 0 |
| 392 | 20230913 | 123900 | 1248099350 | 8380 | 8370 | 8380 | 8370 | 519 |
| 393 | 20230913 | 123800 | 1243750350 | 8370 | 8380 | 8380 | 8370 | 256 |
| 394 | 20230913 | 123700 | 1241606850 | 8380 | 8380 | 8380 | 8380 | 428 |
| 395 | 20230913 | 123600 | 1238020210 | 8370 | 8380 | 8380 | 8370 | 105 |
| 396 | 20230913 | 123500 | 1237140330 | 8380 | 8360 | 8380 | 8360 | 814 |
| 397 | 20230913 | 123400 | 1230332870 | 8360 | 8370 | 8390 | 8360 | 5307 |
| 398 | 20230913 | 123300 | 1185888690 | 8390 | 8380 | 8400 | 8370 | 959 |
| 399 | 20230913 | 123200 | 1177846830 | 8380 | 8360 | 8380 | 8360 | 2339 |
| 400 | 20230913 | 123100 | 1158257420 | 8370 | 8360 | 8370 | 8350 | 636 |
| 401 | 20230913 | 123000 | 1152940470 | 8350 | 8350 | 8350 | 8350 | 1305 |
| 402 | 20230913 | 122900 | 1142043720 | 8350 | 8360 | 8360 | 8350 | 53 |
| 403 | 20230913 | 122800 | 1141601160 | 8350 | 8340 | 8350 | 8340 | 1427 |
| 404 | 20230913 | 122700 | 1129689540 | 8350 | 8340 | 8350 | 8340 | 129 |
| 405 | 20230913 | 122600 | 1128613670 | 8340 | 8330 | 8340 | 8320 | 646 |
| 406 | 20230913 | 122500 | 1123232500 | 8320 | 8330 | 8330 | 8320 | 6 |
| 407 | 20230913 | 122400 | 1123182530 | 8330 | 8320 | 8330 | 8320 | 161 |
| 408 | 20230913 | 122300 | 1121842880 | 8310 | 8320 | 8320 | 8310 | 102 |
| 409 | 20230913 | 122200 | 1120994260 | 8310 | 8320 | 8320 | 8310 | 132 |
| 410 | 20230913 | 122100 | 1119897320 | 8310 | 8310 | 8320 | 8310 | 13 |
| 411 | 20230913 | 122000 | 1119789280 | 8320 | 8320 | 8320 | 8320 | 0 |
| 412 | 20230913 | 121900 | 1119789280 | 8320 | 8320 | 8320 | 8320 | 51 |
| 413 | 20230913 | 121800 | 1119364960 | 8310 | 8310 | 8320 | 8310 | 263 |
| 414 | 20230913 | 121700 | 1117179420 | 8320 | 8320 | 8320 | 8320 | 505 |
| 415 | 20230913 | 121600 | 1112977820 | 8320 | 8310 | 8320 | 8310 | 10 |
| 416 | 20230913 | 121500 | 1112894700 | 8310 | 8300 | 8320 | 8300 | 550 |
| 417 | 20230913 | 121400 | 1108324890 | 8310 | 8310 | 8310 | 8310 | 1 |
| 418 | 20230913 | 121300 | 1108316580 | 8310 | 8320 | 8320 | 8310 | 405 |
| 419 | 20230913 | 121200 | 1104947920 | 8320 | 8290 | 8320 | 8290 | 410 |
| 420 | 20230913 | 121100 | 1101545860 | 8290 | 8290 | 8290 | 8290 | 50 |
| 421 | 20230913 | 121000 | 1101131360 | 8290 | 8290 | 8290 | 8290 | 2 |
| 422 | 20230913 | 120900 | 1101114780 | 8290 | 8280 | 8290 | 8280 | 111 |
| 423 | 20230913 | 120800 | 1100195290 | 8290 | 8300 | 8300 | 8290 | 89 |
| 424 | 20230913 | 120700 | 1099457400 | 8300 | 8300 | 8300 | 8300 | 781 |
| 425 | 20230913 | 120600 | 1092975100 | 8310 | 8310 | 8310 | 8310 | 216 |
| 426 | 20230913 | 120500 | 1091180140 | 8310 | 8310 | 8320 | 8300 | 429 |
| 427 | 20230913 | 120400 | 1087618060 | 8320 | 8310 | 8320 | 8310 | 800 |
| 428 | 20230913 | 120300 | 1080964070 | 8320 | 8310 | 8320 | 8310 | 174 |
| 429 | 20230913 | 120200 | 1079518110 | 8310 | 8320 | 8320 | 8310 | 345 |
| 430 | 20230913 | 120100 | 1076651150 | 8300 | 8310 | 8320 | 8300 | 55 |
| 431 | 20230913 | 120000 | 1076194110 | 8320 | 8320 | 8320 | 8310 | 5 |
| 432 | 20230913 | 115900 | 1076152540 | 8310 | 8310 | 8320 | 8310 | 11 |
| 433 | 20230913 | 115800 | 1076061120 | 8310 | 8310 | 8310 | 8310 | 2 |
| 434 | 20230913 | 115700 | 1076044500 | 8310 | 8310 | 8310 | 8300 | 203 |
| 435 | 20230913 | 115600 | 1074358040 | 8320 | 8320 | 8320 | 8320 | 11 |
| 436 | 20230913 | 115500 | 1074266520 | 8310 | 8300 | 8320 | 8300 | 11 |
| 437 | 20230913 | 115400 | 1074175120 | 8320 | 8320 | 8320 | 8320 | 0 |
| 438 | 20230913 | 115300 | 1074175120 | 8320 | 8310 | 8320 | 8310 | 202 |
| 439 | 20230913 | 115200 | 1072496490 | 8300 | 8310 | 8310 | 8300 | 317 |
| 440 | 20230913 | 115100 | 1069862810 | 8310 | 8310 | 8320 | 8300 | 63 |
| 441 | 20230913 | 115000 | 1069339320 | 8300 | 8300 | 8310 | 8300 | 42 |
| 442 | 20230913 | 114900 | 1068990620 | 8300 | 8300 | 8300 | 8300 | 0 |
| 443 | 20230913 | 114800 | 1068990620 | 8300 | 8300 | 8310 | 8300 | 109 |
| 444 | 20230913 | 114700 | 1068085910 | 8300 | 8300 | 8310 | 8300 | 264 |
| 445 | 20230913 | 114600 | 1065892320 | 8310 | 8300 | 8310 | 8300 | 6 |
| 446 | 20230913 | 114500 | 1065842500 | 8310 | 8300 | 8310 | 8300 | 24 |
| 447 | 20230913 | 114400 | 1065643270 | 8300 | 8300 | 8310 | 8300 | 12 |
| 448 | 20230913 | 114300 | 1065543630 | 8310 | 8290 | 8310 | 8290 | 50 |
| 449 | 20230913 | 114200 | 1065128330 | 8290 | 8290 | 8310 | 8290 | 66 |
| 450 | 20230913 | 114100 | 1064581050 | 8290 | 8320 | 8320 | 8290 | 322 |
| 451 | 20230913 | 114000 | 1061908480 | 8300 | 8300 | 8310 | 8290 | 1119 |
| 452 | 20230913 | 113900 | 1052618400 | 8290 | 8280 | 8300 | 8280 | 112 |
| 453 | 20230913 | 113800 | 1051689810 | 8290 | 8290 | 8290 | 8280 | 323 |
| 454 | 20230913 | 113700 | 1049012250 | 8280 | 8290 | 8290 | 8280 | 355 |
| 455 | 20230913 | 113600 | 1046069840 | 8280 | 8280 | 8280 | 8280 | 2 |
| 456 | 20230913 | 113500 | 1046053280 | 8290 | 8280 | 8290 | 8280 | 136 |
| 457 | 20230913 | 113400 | 1044927100 | 8270 | 8280 | 8290 | 8270 | 98 |
| 458 | 20230913 | 113300 | 1044115730 | 8290 | 8280 | 8290 | 8280 | 37 |
| 459 | 20230913 | 113200 | 1043809210 | 8280 | 8260 | 8280 | 8260 | 499 |
| 460 | 20230913 | 113100 | 1039680380 | 8270 | 8270 | 8270 | 8260 | 380 |
| 461 | 20230913 | 113000 | 1036538370 | 8280 | 8270 | 8280 | 8260 | 1111 |
| 462 | 20230913 | 112900 | 1027351390 | 8260 | 8280 | 8280 | 8260 | 762 |
| 463 | 20230913 | 112800 | 1021049630 | 8270 | 8270 | 8270 | 8270 | 0 |
| 464 | 20230913 | 112700 | 1021049630 | 8270 | 8270 | 8270 | 8270 | 150 |
| 465 | 20230913 | 112600 | 1019809130 | 8270 | 8260 | 8270 | 8250 | 201 |
| 466 | 20230913 | 112500 | 1018148900 | 8250 | 8250 | 8260 | 8250 | 11 |
| 467 | 20230913 | 112400 | 1018058130 | 8250 | 8260 | 8270 | 8250 | 258 |
| 468 | 20230913 | 112300 | 1015927080 | 8260 | 8270 | 8270 | 8250 | 96 |
| 469 | 20230913 | 112200 | 1015134500 | 8250 | 8250 | 8270 | 8250 | 272 |
| 470 | 20230913 | 112100 | 1012887920 | 8260 | 8260 | 8270 | 8260 | 576 |
| 471 | 20230913 | 112000 | 1008130130 | 8270 | 8260 | 8270 | 8250 | 620 |
| 472 | 20230913 | 111900 | 1003009130 | 8250 | 8260 | 8260 | 8250 | 237 |
| 473 | 20230913 | 111800 | 1001053770 | 8250 | 8250 | 8260 | 8250 | 673 |
| 474 | 20230913 | 111700 | 995498670 | 8250 | 8250 | 8260 | 8250 | 1763 |
| 475 | 20230913 | 111600 | 980953870 | 8260 | 8250 | 8260 | 8250 | 4500 |
| 476 | 20230913 | 111500 | 943828800 | 8250 | 8270 | 8270 | 8250 | 2644 |
| 477 | 20230913 | 111400 | 922002910 | 8260 | 8270 | 8280 | 8260 | 3711 |
| 478 | 20230913 | 111300 | 891319350 | 8270 | 8270 | 8290 | 8270 | 1707 |
| 479 | 20230913 | 111200 | 877202430 | 8270 | 8280 | 8290 | 8270 | 319 |
| 480 | 20230913 | 111100 | 874564140 | 8290 | 8300 | 8300 | 8270 | 631 |
| 481 | 20230913 | 111000 | 869336770 | 8290 | 8320 | 8320 | 8290 | 746 |
| 482 | 20230913 | 110900 | 863148760 | 8310 | 8320 | 8320 | 8310 | 609 |
| 483 | 20230913 | 110800 | 858084880 | 8330 | 8320 | 8340 | 8320 | 8 |
| 484 | 20230913 | 110700 | 858018270 | 8330 | 8330 | 8330 | 8320 | 217 |
| 485 | 20230913 | 110600 | 856211230 | 8330 | 8340 | 8340 | 8330 | 58 |
| 486 | 20230913 | 110500 | 855727540 | 8350 | 8350 | 8350 | 8340 | 238 |
| 487 | 20230913 | 110400 | 853740260 | 8330 | 8350 | 8350 | 8330 | 18 |
| 488 | 20230913 | 110300 | 853590300 | 8340 | 8320 | 8340 | 8320 | 606 |
| 489 | 20230913 | 110200 | 848539470 | 8340 | 8330 | 8340 | 8330 | 158 |
| 490 | 20230913 | 110100 | 847222820 | 8350 | 8330 | 8350 | 8330 | 727 |
| 491 | 20230913 | 110000 | 841155440 | 8330 | 8320 | 8340 | 8320 | 140 |
| 492 | 20230913 | 105900 | 839990610 | 8320 | 8320 | 8320 | 8320 | 0 |
| 493 | 20230913 | 105800 | 839990610 | 8320 | 8320 | 8320 | 8300 | 211 |
| 494 | 20230913 | 105700 | 838239240 | 8300 | 8300 | 8320 | 8300 | 184 |
| 495 | 20230913 | 105600 | 836710490 | 8290 | 8290 | 8290 | 8290 | 557 |
| 496 | 20230913 | 105500 | 832092960 | 8300 | 8300 | 8300 | 8300 | 0 |
| 497 | 20230913 | 105400 | 832092960 | 8300 | 8290 | 8300 | 8290 | 3 |
| 498 | 20230913 | 105300 | 832068070 | 8300 | 8300 | 8300 | 8300 | 50 |
| 499 | 20230913 | 105200 | 831653070 | 8300 | 8300 | 8300 | 8300 | 10 |
| 500 | 20230913 | 105100 | 831570070 | 8300 | 8280 | 8300 | 8280 | 60 |
| 501 | 20230913 | 105000 | 831073190 | 8300 | 8300 | 8300 | 8280 | 348 |
| 502 | 20230913 | 104900 | 828189640 | 8300 | 8290 | 8300 | 8290 | 332 |
| 503 | 20230913 | 104800 | 825437140 | 8290 | 8290 | 8290 | 8290 | 53 |
| 504 | 20230913 | 104700 | 824997770 | 8290 | 8290 | 8290 | 8280 | 240 |
| 505 | 20230913 | 104600 | 823010060 | 8290 | 8280 | 8290 | 8270 | 79 |
| 506 | 20230913 | 104500 | 822355950 | 8280 | 8280 | 8300 | 8280 | 113 |
| 507 | 20230913 | 104400 | 821420260 | 8280 | 8290 | 8300 | 8270 | 55 |
| 508 | 20230913 | 104300 | 820964780 | 8280 | 8290 | 8310 | 8280 | 485 |
| 509 | 20230913 | 104200 | 816945490 | 8290 | 8290 | 8320 | 8280 | 1283 |
| 510 | 20230913 | 104100 | 806298130 | 8290 | 8260 | 8300 | 8260 | 1098 |
| 511 | 20230913 | 104000 | 797212970 | 8270 | 8270 | 8290 | 8250 | 3372 |
| 512 | 20230913 | 103900 | 769359850 | 8270 | 8270 | 8280 | 8270 | 1937 |
| 513 | 20230913 | 103800 | 753330210 | 8280 | 8290 | 8290 | 8270 | 445 |
| 514 | 20230913 | 103700 | 749644370 | 8270 | 8280 | 8290 | 8270 | 1702 |
| 515 | 20230913 | 103600 | 735551500 | 8290 | 8300 | 8300 | 8290 | 985 |
| 516 | 20230913 | 103500 | 727377730 | 8300 | 8310 | 8310 | 8300 | 650 |
| 517 | 20230913 | 103400 | 721981150 | 8340 | 8340 | 8340 | 8340 | 0 |
| 518 | 20230913 | 103300 | 721981150 | 8340 | 8320 | 8340 | 8290 | 2199 |
| 519 | 20230913 | 103200 | 703705900 | 8320 | 8330 | 8330 | 8320 | 1626 |
| 520 | 20230913 | 103100 | 690166280 | 8340 | 8340 | 8340 | 8330 | 135 |
| 521 | 20230913 | 103000 | 689040580 | 8340 | 8340 | 8340 | 8330 | 243 |
| 522 | 20230913 | 102900 | 687016200 | 8340 | 8340 | 8360 | 8330 | 1653 |
| 523 | 20230913 | 102800 | 673236220 | 8340 | 8340 | 8340 | 8340 | 211 |
| 524 | 20230913 | 102700 | 671476480 | 8340 | 8340 | 8360 | 8340 | 45 |
| 525 | 20230913 | 102600 | 671101160 | 8360 | 8360 | 8360 | 8360 | 1 |
| 526 | 20230913 | 102500 | 671092800 | 8360 | 8360 | 8360 | 8360 | 16 |
| 527 | 20230913 | 102400 | 670959040 | 8360 | 8350 | 8360 | 8350 | 25 |
| 528 | 20230913 | 102300 | 670750140 | 8350 | 8360 | 8360 | 8340 | 1486 |
| 529 | 20230913 | 102200 | 658343540 | 8360 | 8360 | 8360 | 8360 | 135 |
| 530 | 20230913 | 102100 | 657214940 | 8350 | 8350 | 8350 | 8350 | 250 |
| 531 | 20230913 | 102000 | 655127440 | 8360 | 8360 | 8360 | 8360 | 39 |
| 532 | 20230913 | 101900 | 654801400 | 8350 | 8340 | 8350 | 8340 | 386 |
| 533 | 20230913 | 101800 | 651579660 | 8340 | 8340 | 8340 | 8340 | 125 |
| 534 | 20230913 | 101700 | 650537160 | 8340 | 8340 | 8350 | 8340 | 241 |
| 535 | 20230913 | 101600 | 648527120 | 8360 | 8360 | 8360 | 8360 | 0 |
| 536 | 20230913 | 101500 | 648527120 | 8360 | 8340 | 8360 | 8330 | 932 |
| 537 | 20230913 | 101400 | 640754010 | 8340 | 8350 | 8350 | 8340 | 103 |
| 538 | 20230913 | 101300 | 639894540 | 8350 | 8370 | 8370 | 8350 | 470 |
| 539 | 20230913 | 101200 | 635967460 | 8370 | 8370 | 8370 | 8370 | 0 |
| 540 | 20230913 | 101100 | 635967460 | 8370 | 8360 | 8370 | 8350 | 3189 |
| 541 | 20230913 | 101000 | 609331000 | 8370 | 8370 | 8370 | 8370 | 27 |
| 542 | 20230913 | 100900 | 609105010 | 8360 | 8360 | 8370 | 8360 | 1910 |
| 543 | 20230913 | 100800 | 593137250 | 8370 | 8370 | 8370 | 8370 | 22 |
| 544 | 20230913 | 100700 | 592953110 | 8370 | 8360 | 8370 | 8360 | 98 |
| 545 | 20230913 | 100600 | 592133310 | 8360 | 8380 | 8380 | 8360 | 897 |
| 546 | 20230913 | 100500 | 584625950 | 8380 | 8380 | 8390 | 8380 | 728 |
| 547 | 20230913 | 100400 | 578525160 | 8380 | 8390 | 8390 | 8380 | 462 |
| 548 | 20230913 | 100300 | 574649190 | 8400 | 8400 | 8400 | 8390 | 396 |
| 549 | 20230913 | 100200 | 571325230 | 8400 | 8400 | 8400 | 8400 | 29 |
| 550 | 20230913 | 100100 | 571081630 | 8400 | 8420 | 8420 | 8400 | 1991 |
| 551 | 20230913 | 100000 | 554345440 | 8420 | 8420 | 8420 | 8420 | 2 |
| 552 | 20230913 | 095900 | 554328600 | 8420 | 8430 | 8430 | 8420 | 307 |
| 553 | 20230913 | 095800 | 551743560 | 8430 | 8440 | 8440 | 8430 | 412 |
| 554 | 20230913 | 095700 | 548270300 | 8440 | 8450 | 8450 | 8440 | 411 |
| 555 | 20230913 | 095600 | 544801360 | 8450 | 8450 | 8450 | 8440 | 403 |
| 556 | 20230913 | 095500 | 541398200 | 8450 | 8450 | 8450 | 8450 | 418 |
| 557 | 20230913 | 095400 | 537866100 | 8450 | 8470 | 8470 | 8450 | 1830 |
| 558 | 20230913 | 095300 | 522395130 | 8480 | 8480 | 8480 | 8480 | 0 |
| 559 | 20230913 | 095200 | 522395130 | 8480 | 8480 | 8480 | 8480 | 0 |
| 560 | 20230913 | 095100 | 522395130 | 8480 | 8470 | 8480 | 8470 | 680 |
| 561 | 20230913 | 095000 | 516635330 | 8480 | 8480 | 8480 | 8480 | 132 |
| 562 | 20230913 | 094900 | 515515970 | 8480 | 8480 | 8480 | 8480 | 23 |
| 563 | 20230913 | 094800 | 515320930 | 8480 | 8490 | 8490 | 8470 | 2399 |
| 564 | 20230913 | 094700 | 494970590 | 8490 | 8490 | 8490 | 8490 | 138 |
| 565 | 20230913 | 094600 | 493798970 | 8490 | 8480 | 8490 | 8480 | 38 |
| 566 | 20230913 | 094500 | 493476680 | 8480 | 8480 | 8480 | 8480 | 0 |
| 567 | 20230913 | 094400 | 493476680 | 8480 | 8480 | 8480 | 8480 | 10 |
| 568 | 20230913 | 094300 | 493391880 | 8480 | 8500 | 8500 | 8480 | 1028 |
| 569 | 20230913 | 094200 | 484672580 | 8500 | 8490 | 8500 | 8490 | 368 |
| 570 | 20230913 | 094100 | 481545120 | 8490 | 8490 | 8490 | 8490 | 20 |
| 571 | 20230913 | 094000 | 481375320 | 8490 | 8490 | 8490 | 8490 | 6 |
| 572 | 20230913 | 093900 | 481324380 | 8500 | 8500 | 8500 | 8500 | 1 |
| 573 | 20230913 | 093800 | 481315880 | 8500 | 8490 | 8500 | 8490 | 160 |
| 574 | 20230913 | 093700 | 479957200 | 8490 | 8490 | 8490 | 8490 | 151 |
| 575 | 20230913 | 093600 | 478675210 | 8450 | 8500 | 8500 | 8450 | 994 |
| 576 | 20230913 | 093500 | 470257020 | 8500 | 8470 | 8500 | 8470 | 1069 |
| 577 | 20230913 | 093400 | 461187530 | 8460 | 8470 | 8470 | 8460 | 80 |
| 578 | 20230913 | 093300 | 460510230 | 8470 | 8510 | 8510 | 8470 | 5831 |
| 579 | 20230913 | 093200 | 411000680 | 8510 | 8510 | 8510 | 8510 | 598 |
| 580 | 20230913 | 093100 | 405911700 | 8520 | 8530 | 8530 | 8520 | 14 |
| 581 | 20230913 | 093000 | 405792410 | 8530 | 8530 | 8530 | 8530 | 0 |
| 582 | 20230913 | 092900 | 405792410 | 8530 | 8530 | 8530 | 8530 | 0 |
| 583 | 20230913 | 092800 | 405792410 | 8530 | 8510 | 8530 | 8510 | 722 |
| 584 | 20230913 | 092700 | 399640970 | 8500 | 8480 | 8500 | 8480 | 409 |
| 585 | 20230913 | 092600 | 396168370 | 8480 | 8510 | 8540 | 8480 | 2531 |
| 586 | 20230913 | 092500 | 374651970 | 8520 | 8530 | 8530 | 8520 | 1026 |
| 587 | 20230913 | 092400 | 365904240 | 8530 | 8520 | 8530 | 8520 | 319 |
| 588 | 20230913 | 092300 | 363184980 | 8520 | 8540 | 8540 | 8520 | 792 |
| 589 | 20230913 | 092200 | 356433890 | 8550 | 8560 | 8570 | 8550 | 203 |
| 590 | 20230913 | 092100 | 354696830 | 8560 | 8570 | 8570 | 8560 | 865 |
| 591 | 20230913 | 092000 | 347290250 | 8570 | 8520 | 8570 | 8520 | 3380 |
| 592 | 20230913 | 091900 | 318382420 | 8500 | 8510 | 8510 | 8500 | 335 |
| 593 | 20230913 | 091800 | 315534410 | 8510 | 8510 | 8530 | 8510 | 1333 |
| 594 | 20230913 | 091700 | 304190240 | 8510 | 8510 | 8510 | 8500 | 1462 |
| 595 | 20230913 | 091600 | 291752860 | 8510 | 8550 | 8550 | 8510 | 3895 |
| 596 | 20230913 | 091500 | 258577670 | 8550 | 8540 | 8550 | 8530 | 1288 |
| 597 | 20230913 | 091400 | 247577710 | 8540 | 8550 | 8560 | 8540 | 1856 |
| 598 | 20230913 | 091300 | 231701310 | 8550 | 8580 | 8580 | 8540 | 1649 |
| 599 | 20230913 | 091200 | 217588430 | 8580 | 8530 | 8580 | 8530 | 3072 |
| 600 | 20230913 | 091100 | 191291460 | 8530 | 8530 | 8540 | 8520 | 2106 |
| 601 | 20230913 | 091000 | 173333220 | 8530 | 8520 | 8530 | 8510 | 1166 |
| 602 | 20230913 | 090900 | 163399900 | 8520 | 8530 | 8540 | 8520 | 1196 |
| 603 | 20230913 | 090800 | 153204070 | 8530 | 8490 | 8530 | 8490 | 3204 |
| 604 | 20230913 | 090700 | 125898200 | 8490 | 8480 | 8490 | 8450 | 1262 |
| 605 | 20230913 | 090600 | 115195390 | 8450 | 8480 | 8490 | 8450 | 563 |
| 606 | 20230913 | 090500 | 110427800 | 8480 | 8500 | 8500 | 8480 | 2695 |
| 607 | 20230913 | 090400 | 87543610 | 8500 | 8450 | 8500 | 8450 | 4149 |
| 608 | 20230913 | 090300 | 52394130 | 8460 | 8450 | 8460 | 8440 | 1599 |
| 609 | 20230913 | 090200 | 38870720 | 8450 | 8420 | 8450 | 8410 | 1809 |
| 610 | 20230913 | 090100 | 23609310 | 8460 | 8430 | 8470 | 8430 | 1602 |
| 611 | 20230913 | 090000 | 10075950 | 8400 | 8350 | 8400 | 8350 | 1206 |