32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 3 | 20230914 | 190100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 4 | 20230914 | 190000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 5 | 20230914 | 185900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 6 | 20230914 | 185800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 7 | 20230914 | 185700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 8 | 20230914 | 185600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 9 | 20230914 | 185500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 10 | 20230914 | 185400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 11 | 20230914 | 185300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 12 | 20230914 | 185200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 13 | 20230914 | 185100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 14 | 20230914 | 185000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 15 | 20230914 | 184900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 16 | 20230914 | 184800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 17 | 20230914 | 184700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 18 | 20230914 | 184600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 19 | 20230914 | 184500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 20 | 20230914 | 184400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 21 | 20230914 | 184300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 22 | 20230914 | 184200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 23 | 20230914 | 184100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 24 | 20230914 | 184000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 25 | 20230914 | 183900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 26 | 20230914 | 183800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 27 | 20230914 | 183700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 28 | 20230914 | 183600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 29 | 20230914 | 183500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 30 | 20230914 | 183400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 31 | 20230914 | 183300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 32 | 20230914 | 183200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 33 | 20230914 | 183100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 34 | 20230914 | 183000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 35 | 20230914 | 182900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 36 | 20230914 | 182800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 37 | 20230914 | 182700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 38 | 20230914 | 182600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 39 | 20230914 | 182500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 40 | 20230914 | 182400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 41 | 20230914 | 182300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 42 | 20230914 | 182200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 43 | 20230914 | 182100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 44 | 20230914 | 182000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 45 | 20230914 | 181900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 46 | 20230914 | 181800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 47 | 20230914 | 181700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 48 | 20230914 | 181600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 49 | 20230914 | 181500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 50 | 20230914 | 181400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 51 | 20230914 | 181300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 52 | 20230914 | 181200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 53 | 20230914 | 181100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 54 | 20230914 | 181000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 55 | 20230914 | 180900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 56 | 20230914 | 180800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 57 | 20230914 | 180700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 58 | 20230914 | 180600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 59 | 20230914 | 180500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 60 | 20230914 | 180400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 61 | 20230914 | 180300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 62 | 20230914 | 180200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 63 | 20230914 | 180100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 64 | 20230914 | 180000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 65 | 20230914 | 175900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 66 | 20230914 | 175800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 67 | 20230914 | 175700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 68 | 20230914 | 175600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 69 | 20230914 | 175500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 70 | 20230914 | 175400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 71 | 20230914 | 175300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 72 | 20230914 | 175200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 73 | 20230914 | 175100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 74 | 20230914 | 175000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 75 | 20230914 | 174900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 76 | 20230914 | 174800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 77 | 20230914 | 174700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 78 | 20230914 | 174600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 79 | 20230914 | 174500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 80 | 20230914 | 174400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 81 | 20230914 | 174300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 82 | 20230914 | 174200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 83 | 20230914 | 174100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 84 | 20230914 | 174000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 85 | 20230914 | 173900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 86 | 20230914 | 173800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 87 | 20230914 | 173700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 88 | 20230914 | 173600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 89 | 20230914 | 173500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 90 | 20230914 | 173400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 91 | 20230914 | 173300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 92 | 20230914 | 173200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 93 | 20230914 | 173100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 94 | 20230914 | 173000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 95 | 20230914 | 172900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 96 | 20230914 | 172800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 97 | 20230914 | 172700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 98 | 20230914 | 172600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 99 | 20230914 | 172500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 100 | 20230914 | 172400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 101 | 20230914 | 172300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 102 | 20230914 | 172200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 103 | 20230914 | 172100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 104 | 20230914 | 172000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 105 | 20230914 | 171900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 106 | 20230914 | 171800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 107 | 20230914 | 171700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 108 | 20230914 | 171600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 109 | 20230914 | 171500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 110 | 20230914 | 171400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 111 | 20230914 | 171300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 112 | 20230914 | 171200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 113 | 20230914 | 171100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 114 | 20230914 | 171000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 115 | 20230914 | 170900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 116 | 20230914 | 170800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 117 | 20230914 | 170700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 118 | 20230914 | 170600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 119 | 20230914 | 170500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 120 | 20230914 | 170400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 121 | 20230914 | 170300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 122 | 20230914 | 170200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 123 | 20230914 | 170100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 124 | 20230914 | 170000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 125 | 20230914 | 165900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 126 | 20230914 | 165800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 127 | 20230914 | 165700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 128 | 20230914 | 165600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 129 | 20230914 | 165500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 130 | 20230914 | 165400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 131 | 20230914 | 165300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 132 | 20230914 | 165200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 133 | 20230914 | 165100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 134 | 20230914 | 165000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 135 | 20230914 | 164900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 136 | 20230914 | 164800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 137 | 20230914 | 164700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 138 | 20230914 | 164600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 139 | 20230914 | 164500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 140 | 20230914 | 164400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 141 | 20230914 | 164300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 142 | 20230914 | 164200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 143 | 20230914 | 164100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 144 | 20230914 | 164000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 145 | 20230914 | 163900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 146 | 20230914 | 163800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 147 | 20230914 | 163700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 148 | 20230914 | 163600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 149 | 20230914 | 163500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 150 | 20230914 | 163400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 151 | 20230914 | 163300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 152 | 20230914 | 163200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 153 | 20230914 | 163100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 154 | 20230914 | 163000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 155 | 20230914 | 162900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 156 | 20230914 | 162800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 157 | 20230914 | 162700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 158 | 20230914 | 162600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 159 | 20230914 | 162500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 160 | 20230914 | 162400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 161 | 20230914 | 162300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 162 | 20230914 | 162200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 163 | 20230914 | 162100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 164 | 20230914 | 162000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 165 | 20230914 | 161900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 166 | 20230914 | 161800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 167 | 20230914 | 161700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 168 | 20230914 | 161600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 169 | 20230914 | 161500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 170 | 20230914 | 161400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 171 | 20230914 | 161300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 172 | 20230914 | 161200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 173 | 20230914 | 161100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 174 | 20230914 | 161000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 175 | 20230914 | 160900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 176 | 20230914 | 160800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 177 | 20230914 | 160700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 178 | 20230914 | 160600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 179 | 20230914 | 160500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 180 | 20230914 | 160400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 181 | 20230914 | 160300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 182 | 20230914 | 160200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 183 | 20230914 | 160100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 184 | 20230914 | 160000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 185 | 20230914 | 155900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 186 | 20230914 | 155800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 187 | 20230914 | 155700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 188 | 20230914 | 155600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 189 | 20230914 | 155500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 190 | 20230914 | 155400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 191 | 20230914 | 155300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 192 | 20230914 | 155200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 193 | 20230914 | 155100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 194 | 20230914 | 155000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 195 | 20230914 | 154900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 196 | 20230914 | 154800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 197 | 20230914 | 154700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 198 | 20230914 | 154600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 199 | 20230914 | 154500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 200 | 20230914 | 154400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 201 | 20230914 | 154300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 202 | 20230914 | 154200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 203 | 20230914 | 154100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 204 | 20230914 | 154000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 205 | 20230914 | 153900 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 206 | 20230914 | 153800 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 207 | 20230914 | 153700 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 208 | 20230914 | 153600 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 209 | 20230914 | 153500 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 210 | 20230914 | 153400 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 211 | 20230914 | 153300 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 212 | 20230914 | 153200 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 213 | 20230914 | 153100 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 214 | 20230914 | 153000 | 3846582310 | 17100 | 17100 | 17100 | 17100 | 4883 |
| 215 | 20230914 | 152900 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 216 | 20230914 | 152800 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 217 | 20230914 | 152700 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 218 | 20230914 | 152600 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 219 | 20230914 | 152500 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 220 | 20230914 | 152400 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 221 | 20230914 | 152300 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 222 | 20230914 | 152200 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 223 | 20230914 | 152100 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 224 | 20230914 | 152000 | 3763083010 | 17100 | 17100 | 17100 | 17100 | 0 |
| 225 | 20230914 | 151900 | 3763083010 | 17100 | 17120 | 17120 | 17080 | 4406 |
| 226 | 20230914 | 151800 | 3687744910 | 17130 | 17130 | 17130 | 17110 | 1394 |
| 227 | 20230914 | 151700 | 3663883580 | 17120 | 17130 | 17130 | 17120 | 663 |
| 228 | 20230914 | 151600 | 3652527430 | 17140 | 17140 | 17140 | 17130 | 1315 |
| 229 | 20230914 | 151500 | 3629998900 | 17140 | 17140 | 17140 | 17130 | 672 |
| 230 | 20230914 | 151400 | 3618484330 | 17140 | 17140 | 17140 | 17130 | 91 |
| 231 | 20230914 | 151300 | 3616925090 | 17140 | 17140 | 17140 | 17130 | 784 |
| 232 | 20230914 | 151200 | 3603494040 | 17140 | 17160 | 17160 | 17140 | 339 |
| 233 | 20230914 | 151100 | 3597683070 | 17160 | 17140 | 17160 | 17130 | 408 |
| 234 | 20230914 | 151000 | 3590689970 | 17140 | 17140 | 17140 | 17120 | 1002 |
| 235 | 20230914 | 150900 | 3573521710 | 17140 | 17140 | 17160 | 17140 | 290 |
| 236 | 20230914 | 150800 | 3568547810 | 17160 | 17160 | 17160 | 17140 | 1074 |
| 237 | 20230914 | 150700 | 3550135720 | 17160 | 17170 | 17170 | 17160 | 79 |
| 238 | 20230914 | 150600 | 3548779960 | 17180 | 17180 | 17180 | 17170 | 527 |
| 239 | 20230914 | 150500 | 3539726170 | 17180 | 17170 | 17180 | 17150 | 433 |
| 240 | 20230914 | 150400 | 3532296630 | 17170 | 17190 | 17190 | 17170 | 74 |
| 241 | 20230914 | 150300 | 3531025610 | 17190 | 17190 | 17190 | 17170 | 51 |
| 242 | 20230914 | 150200 | 3530149760 | 17170 | 17200 | 17200 | 17170 | 105 |
| 243 | 20230914 | 150100 | 3528346120 | 17200 | 17190 | 17200 | 17190 | 49 |
| 244 | 20230914 | 150000 | 3527503780 | 17190 | 17190 | 17190 | 17190 | 285 |
| 245 | 20230914 | 145900 | 3522604630 | 17190 | 17150 | 17190 | 17150 | 113 |
| 246 | 20230914 | 145800 | 3520664600 | 17150 | 17180 | 17190 | 17150 | 834 |
| 247 | 20230914 | 145700 | 3506352910 | 17160 | 17160 | 17180 | 17150 | 1145 |
| 248 | 20230914 | 145600 | 3486704430 | 17160 | 17160 | 17160 | 17160 | 4 |
| 249 | 20230914 | 145500 | 3486635790 | 17150 | 17140 | 17160 | 17140 | 146 |
| 250 | 20230914 | 145400 | 3484132230 | 17140 | 17160 | 17160 | 17140 | 226 |
| 251 | 20230914 | 145300 | 3480257220 | 17160 | 17160 | 17160 | 17140 | 559 |
| 252 | 20230914 | 145200 | 3470672570 | 17160 | 17160 | 17170 | 17160 | 48 |
| 253 | 20230914 | 145100 | 3469848880 | 17150 | 17170 | 17180 | 17140 | 1081 |
| 254 | 20230914 | 145000 | 3451315570 | 17170 | 17180 | 17180 | 17170 | 20 |
| 255 | 20230914 | 144900 | 3450972100 | 17150 | 17180 | 17180 | 17150 | 370 |
| 256 | 20230914 | 144800 | 3444624070 | 17180 | 17160 | 17180 | 17160 | 389 |
| 257 | 20230914 | 144700 | 3437948770 | 17180 | 17190 | 17200 | 17160 | 550 |
| 258 | 20230914 | 144600 | 3428502040 | 17190 | 17160 | 17210 | 17150 | 1173 |
| 259 | 20230914 | 144500 | 3408352730 | 17160 | 17220 | 17220 | 17150 | 493 |
| 260 | 20230914 | 144400 | 3399894210 | 17160 | 17200 | 17210 | 17160 | 1889 |
| 261 | 20230914 | 144300 | 3367448090 | 17210 | 17200 | 17210 | 17200 | 116 |
| 262 | 20230914 | 144200 | 3365452650 | 17200 | 17180 | 17200 | 17170 | 382 |
| 263 | 20230914 | 144100 | 3358888980 | 17170 | 17190 | 17190 | 17170 | 620 |
| 264 | 20230914 | 144000 | 3348239930 | 17180 | 17180 | 17180 | 17180 | 153 |
| 265 | 20230914 | 143900 | 3345611390 | 17200 | 17180 | 17200 | 17180 | 39 |
| 266 | 20230914 | 143800 | 3344941350 | 17180 | 17170 | 17180 | 17170 | 761 |
| 267 | 20230914 | 143700 | 3331874860 | 17170 | 17200 | 17200 | 17170 | 101 |
| 268 | 20230914 | 143600 | 3330138970 | 17170 | 17170 | 17170 | 17170 | 208 |
| 269 | 20230914 | 143500 | 3326567610 | 17150 | 17170 | 17170 | 17150 | 357 |
| 270 | 20230914 | 143400 | 3320443120 | 17180 | 17180 | 17200 | 17150 | 887 |
| 271 | 20230914 | 143300 | 3305217480 | 17180 | 17220 | 17220 | 17120 | 1220 |
| 272 | 20230914 | 143200 | 3284297620 | 17220 | 17220 | 17220 | 17170 | 119 |
| 273 | 20230914 | 143100 | 3282253250 | 17230 | 17230 | 17230 | 17180 | 136 |
| 274 | 20230914 | 143000 | 3279916420 | 17230 | 17200 | 17240 | 17170 | 1451 |
| 275 | 20230914 | 142900 | 3254964210 | 17200 | 17180 | 17240 | 17170 | 1497 |
| 276 | 20230914 | 142800 | 3229238030 | 17200 | 17250 | 17250 | 17190 | 315 |
| 277 | 20230914 | 142700 | 3223822190 | 17180 | 17230 | 17270 | 17180 | 2377 |
| 278 | 20230914 | 142600 | 3182880950 | 17230 | 17200 | 17240 | 17200 | 484 |
| 279 | 20230914 | 142500 | 3174543100 | 17200 | 17170 | 17230 | 17170 | 1586 |
| 280 | 20230914 | 142400 | 3147282590 | 17150 | 17170 | 17170 | 17140 | 51 |
| 281 | 20230914 | 142300 | 3146408370 | 17100 | 17170 | 17170 | 17100 | 15 |
| 282 | 20230914 | 142200 | 3146151170 | 17100 | 17080 | 17100 | 17080 | 899 |
| 283 | 20230914 | 142100 | 3130789730 | 17080 | 17060 | 17080 | 17060 | 184 |
| 284 | 20230914 | 142000 | 3127648920 | 17030 | 17030 | 17060 | 17020 | 749 |
| 285 | 20230914 | 141900 | 3114894730 | 17030 | 17030 | 17060 | 17000 | 4573 |
| 286 | 20230914 | 141800 | 3037097980 | 17050 | 17090 | 17090 | 17030 | 3900 |
| 287 | 20230914 | 141700 | 2970587770 | 17060 | 17070 | 17070 | 17050 | 1689 |
| 288 | 20230914 | 141600 | 2941770190 | 17070 | 17180 | 17190 | 17060 | 6155 |
| 289 | 20230914 | 141500 | 2836402480 | 17180 | 17230 | 17240 | 17180 | 2730 |
| 290 | 20230914 | 141400 | 2789440610 | 17230 | 17240 | 17280 | 17230 | 821 |
| 291 | 20230914 | 141300 | 2775286650 | 17280 | 17230 | 17280 | 17220 | 458 |
| 292 | 20230914 | 141200 | 2767390360 | 17230 | 17210 | 17250 | 17200 | 114 |
| 293 | 20230914 | 141100 | 2765427530 | 17200 | 17200 | 17250 | 17200 | 2455 |
| 294 | 20230914 | 141000 | 2723201440 | 17200 | 17270 | 17280 | 17200 | 6763 |
| 295 | 20230914 | 140900 | 2606591240 | 17280 | 17290 | 17290 | 17270 | 1359 |
| 296 | 20230914 | 140800 | 2583111410 | 17290 | 17270 | 17290 | 17260 | 1969 |
| 297 | 20230914 | 140700 | 2549107870 | 17280 | 17300 | 17300 | 17280 | 1184 |
| 298 | 20230914 | 140600 | 2528637500 | 17290 | 17280 | 17290 | 17280 | 105 |
| 299 | 20230914 | 140500 | 2526822100 | 17270 | 17250 | 17270 | 17220 | 1825 |
| 300 | 20230914 | 140400 | 2495363570 | 17230 | 17420 | 17420 | 17230 | 6646 |
| 301 | 20230914 | 140300 | 2380112020 | 17410 | 17430 | 17440 | 17410 | 2849 |
| 302 | 20230914 | 140200 | 2330479480 | 17430 | 17450 | 17450 | 17420 | 399 |
| 303 | 20230914 | 140100 | 2323528400 | 17450 | 17500 | 17500 | 17410 | 4622 |
| 304 | 20230914 | 140000 | 2242732960 | 17500 | 17550 | 17550 | 17500 | 7455 |
| 305 | 20230914 | 135900 | 2112075080 | 17550 | 17560 | 17560 | 17550 | 385 |
| 306 | 20230914 | 135800 | 2105317560 | 17560 | 17570 | 17570 | 17560 | 241 |
| 307 | 20230914 | 135700 | 2101085550 | 17570 | 17570 | 17570 | 17570 | 1 |
| 308 | 20230914 | 135600 | 2101067980 | 17560 | 17560 | 17560 | 17550 | 105 |
| 309 | 20230914 | 135500 | 2099224230 | 17610 | 17610 | 17610 | 17610 | 0 |
| 310 | 20230914 | 135400 | 2099224230 | 17610 | 17560 | 17610 | 17560 | 93 |
| 311 | 20230914 | 135300 | 2097589650 | 17560 | 17550 | 17560 | 17550 | 399 |
| 312 | 20230914 | 135200 | 2090585200 | 17550 | 17560 | 17560 | 17550 | 1533 |
| 313 | 20230914 | 135100 | 2063678710 | 17550 | 17560 | 17570 | 17550 | 1077 |
| 314 | 20230914 | 135000 | 2044771910 | 17560 | 17570 | 17570 | 17560 | 1083 |
| 315 | 20230914 | 134900 | 2025749260 | 17580 | 17580 | 17590 | 17580 | 763 |
| 316 | 20230914 | 134800 | 2012334920 | 17580 | 17600 | 17600 | 17580 | 115 |
| 317 | 20230914 | 134700 | 2010312190 | 17620 | 17620 | 17620 | 17620 | 1 |
| 318 | 20230914 | 134600 | 2010294570 | 17620 | 17600 | 17620 | 17570 | 709 |
| 319 | 20230914 | 134500 | 1997831750 | 17620 | 17600 | 17620 | 17600 | 3 |
| 320 | 20230914 | 134400 | 1997778930 | 17620 | 17620 | 17620 | 17620 | 94 |
| 321 | 20230914 | 134300 | 1996122650 | 17620 | 17600 | 17620 | 17600 | 2 |
| 322 | 20230914 | 134200 | 1996087430 | 17600 | 17600 | 17600 | 17590 | 55 |
| 323 | 20230914 | 134100 | 1995119940 | 17600 | 17600 | 17600 | 17600 | 5 |
| 324 | 20230914 | 134000 | 1995031940 | 17600 | 17600 | 17600 | 17600 | 48 |
| 325 | 20230914 | 133900 | 1994187140 | 17600 | 17580 | 17600 | 17580 | 52 |
| 326 | 20230914 | 133800 | 1993272960 | 17580 | 17580 | 17590 | 17580 | 390 |
| 327 | 20230914 | 133700 | 1986414920 | 17580 | 17580 | 17580 | 17580 | 145 |
| 328 | 20230914 | 133600 | 1983865820 | 17580 | 17580 | 17580 | 17580 | 402 |
| 329 | 20230914 | 133500 | 1976798660 | 17600 | 17600 | 17600 | 17600 | 0 |
| 330 | 20230914 | 133400 | 1976798660 | 17600 | 17600 | 17600 | 17600 | 0 |
| 331 | 20230914 | 133300 | 1976798660 | 17600 | 17600 | 17600 | 17600 | 12 |
| 332 | 20230914 | 133200 | 1976587460 | 17560 | 17570 | 17570 | 17560 | 613 |
| 333 | 20230914 | 133100 | 1965818460 | 17600 | 17600 | 17600 | 17600 | 1 |
| 334 | 20230914 | 133000 | 1965800860 | 17560 | 17600 | 17600 | 17560 | 77 |
| 335 | 20230914 | 132900 | 1964448700 | 17570 | 17570 | 17570 | 17570 | 128 |
| 336 | 20230914 | 132800 | 1962199740 | 17570 | 17570 | 17570 | 17570 | 7 |
| 337 | 20230914 | 132700 | 1962076750 | 17620 | 17570 | 17620 | 17570 | 113 |
| 338 | 20230914 | 132600 | 1960090790 | 17570 | 17560 | 17570 | 17560 | 226 |
| 339 | 20230914 | 132500 | 1956121220 | 17560 | 17560 | 17560 | 17560 | 499 |
| 340 | 20230914 | 132400 | 1947358780 | 17570 | 17620 | 17620 | 17570 | 216 |
| 341 | 20230914 | 132300 | 1943563610 | 17570 | 17570 | 17570 | 17570 | 27 |
| 342 | 20230914 | 132200 | 1943089220 | 17630 | 17610 | 17630 | 17610 | 101 |
| 343 | 20230914 | 132100 | 1941310590 | 17610 | 17600 | 17610 | 17560 | 1926 |
| 344 | 20230914 | 132000 | 1907489380 | 17630 | 17570 | 17630 | 17570 | 12 |
| 345 | 20230914 | 131900 | 1907278480 | 17560 | 17570 | 17570 | 17560 | 173 |
| 346 | 20230914 | 131800 | 1904239150 | 17570 | 17570 | 17570 | 17570 | 174 |
| 347 | 20230914 | 131700 | 1901181970 | 17570 | 17560 | 17580 | 17560 | 102 |
| 348 | 20230914 | 131600 | 1899389640 | 17570 | 17600 | 17600 | 17570 | 1248 |
| 349 | 20230914 | 131500 | 1877455120 | 17600 | 17600 | 17600 | 17600 | 10 |
| 350 | 20230914 | 131400 | 1877279120 | 17590 | 17590 | 17590 | 17590 | 0 |
| 351 | 20230914 | 131300 | 1877279120 | 17590 | 17590 | 17590 | 17590 | 50 |
| 352 | 20230914 | 131200 | 1876399620 | 17590 | 17590 | 17590 | 17590 | 0 |
| 353 | 20230914 | 131100 | 1876399620 | 17590 | 17590 | 17590 | 17590 | 80 |
| 354 | 20230914 | 131000 | 1874992420 | 17590 | 17590 | 17590 | 17590 | 1 |
| 355 | 20230914 | 130900 | 1874974830 | 17630 | 17640 | 17640 | 17590 | 37 |
| 356 | 20230914 | 130800 | 1874323910 | 17570 | 17600 | 17600 | 17570 | 391 |
| 357 | 20230914 | 130700 | 1867450450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 358 | 20230914 | 130600 | 1867450450 | 17600 | 17640 | 17640 | 17600 | 2 |
| 359 | 20230914 | 130500 | 1867415210 | 17600 | 17610 | 17610 | 17600 | 39 |
| 360 | 20230914 | 130400 | 1866728620 | 17640 | 17640 | 17640 | 17640 | 1 |
| 361 | 20230914 | 130300 | 1866710980 | 17610 | 17610 | 17610 | 17610 | 0 |
| 362 | 20230914 | 130200 | 1866710980 | 17610 | 17640 | 17640 | 17610 | 12 |
| 363 | 20230914 | 130100 | 1866499330 | 17640 | 17630 | 17640 | 17630 | 2 |
| 364 | 20230914 | 130000 | 1866464060 | 17640 | 17640 | 17640 | 17640 | 0 |
| 365 | 20230914 | 125900 | 1866464060 | 17640 | 17640 | 17640 | 17640 | 0 |
| 366 | 20230914 | 125800 | 1866464060 | 17640 | 17640 | 17640 | 17640 | 18 |
| 367 | 20230914 | 125700 | 1866146540 | 17650 | 17650 | 17650 | 17650 | 6 |
| 368 | 20230914 | 125600 | 1866040640 | 17660 | 17660 | 17660 | 17660 | 0 |
| 369 | 20230914 | 125500 | 1866040640 | 17660 | 17600 | 17660 | 17600 | 201 |
| 370 | 20230914 | 125400 | 1862496470 | 17600 | 17600 | 17600 | 17600 | 0 |
| 371 | 20230914 | 125300 | 1862496470 | 17600 | 17580 | 17600 | 17580 | 229 |
| 372 | 20230914 | 125200 | 1858470450 | 17580 | 17590 | 17590 | 17580 | 1131 |
| 373 | 20230914 | 125100 | 1838585310 | 17600 | 17590 | 17600 | 17580 | 259 |
| 374 | 20230914 | 125000 | 1834031160 | 17590 | 17590 | 17590 | 17590 | 201 |
| 375 | 20230914 | 124900 | 1830495570 | 17600 | 17600 | 17600 | 17600 | 11 |
| 376 | 20230914 | 124800 | 1830301970 | 17600 | 17600 | 17600 | 17600 | 66 |
| 377 | 20230914 | 124700 | 1829140370 | 17600 | 17610 | 17610 | 17600 | 341 |
| 378 | 20230914 | 124600 | 1823136890 | 17620 | 17620 | 17620 | 17620 | 0 |
| 379 | 20230914 | 124500 | 1823136890 | 17620 | 17620 | 17620 | 17620 | 120 |
| 380 | 20230914 | 124400 | 1821022490 | 17610 | 17610 | 17610 | 17610 | 0 |
| 381 | 20230914 | 124300 | 1821022490 | 17610 | 17610 | 17610 | 17610 | 98 |
| 382 | 20230914 | 124200 | 1819296710 | 17590 | 17590 | 17590 | 17590 | 0 |
| 383 | 20230914 | 124100 | 1819296710 | 17590 | 17590 | 17590 | 17590 | 1 |
| 384 | 20230914 | 124000 | 1819279120 | 17610 | 17610 | 17610 | 17610 | 3 |
| 385 | 20230914 | 123900 | 1819226290 | 17590 | 17600 | 17610 | 17590 | 69 |
| 386 | 20230914 | 123800 | 1818012550 | 17610 | 17610 | 17610 | 17610 | 39 |
| 387 | 20230914 | 123700 | 1817325760 | 17590 | 17590 | 17590 | 17590 | 185 |
| 388 | 20230914 | 123600 | 1814071610 | 17590 | 17590 | 17590 | 17590 | 15 |
| 389 | 20230914 | 123500 | 1813807760 | 17590 | 17590 | 17590 | 17590 | 93 |
| 390 | 20230914 | 123400 | 1812171890 | 17590 | 17590 | 17590 | 17590 | 100 |
| 391 | 20230914 | 123300 | 1810412890 | 17590 | 17600 | 17600 | 17590 | 964 |
| 392 | 20230914 | 123200 | 1793453950 | 17600 | 17600 | 17600 | 17600 | 40 |
| 393 | 20230914 | 123100 | 1792749950 | 17610 | 17610 | 17610 | 17610 | 0 |
| 394 | 20230914 | 123000 | 1792749950 | 17610 | 17590 | 17610 | 17590 | 5 |
| 395 | 20230914 | 122900 | 1792661980 | 17590 | 17590 | 17590 | 17590 | 0 |
| 396 | 20230914 | 122800 | 1792661980 | 17590 | 17610 | 17610 | 17590 | 170 |
| 397 | 20230914 | 122700 | 1789670580 | 17590 | 17590 | 17590 | 17590 | 100 |
| 398 | 20230914 | 122600 | 1787911580 | 17590 | 17590 | 17590 | 17590 | 302 |
| 399 | 20230914 | 122500 | 1782599400 | 17610 | 17610 | 17610 | 17610 | 0 |
| 400 | 20230914 | 122400 | 1782599400 | 17610 | 17600 | 17610 | 17600 | 19 |
| 401 | 20230914 | 122300 | 1782264990 | 17600 | 17600 | 17600 | 17600 | 1 |
| 402 | 20230914 | 122200 | 1782247390 | 17600 | 17600 | 17600 | 17600 | 11 |
| 403 | 20230914 | 122100 | 1782053790 | 17610 | 17610 | 17610 | 17610 | 0 |
| 404 | 20230914 | 122000 | 1782053790 | 17610 | 17610 | 17610 | 17610 | 12 |
| 405 | 20230914 | 121900 | 1781842470 | 17600 | 17600 | 17600 | 17600 | 1 |
| 406 | 20230914 | 121800 | 1781824870 | 17610 | 17610 | 17610 | 17610 | 1 |
| 407 | 20230914 | 121700 | 1781807260 | 17590 | 17590 | 17590 | 17590 | 59 |
| 408 | 20230914 | 121600 | 1780769450 | 17590 | 17590 | 17590 | 17590 | 89 |
| 409 | 20230914 | 121500 | 1779203940 | 17590 | 17590 | 17590 | 17590 | 30 |
| 410 | 20230914 | 121400 | 1778676240 | 17590 | 17590 | 17590 | 17590 | 132 |
| 411 | 20230914 | 121300 | 1776354360 | 17590 | 17590 | 17590 | 17590 | 63 |
| 412 | 20230914 | 121200 | 1775246190 | 17610 | 17610 | 17610 | 17610 | 1 |
| 413 | 20230914 | 121100 | 1775228580 | 17580 | 17580 | 17580 | 17580 | 12 |
| 414 | 20230914 | 121000 | 1775017620 | 17610 | 17610 | 17610 | 17610 | 0 |
| 415 | 20230914 | 120900 | 1775017620 | 17610 | 17610 | 17610 | 17610 | 0 |
| 416 | 20230914 | 120800 | 1775017620 | 17610 | 17610 | 17610 | 17610 | 1 |
| 417 | 20230914 | 120700 | 1775000010 | 17580 | 17590 | 17590 | 17580 | 237 |
| 418 | 20230914 | 120600 | 1770832550 | 17610 | 17600 | 17610 | 17580 | 49 |
| 419 | 20230914 | 120500 | 1769970940 | 17610 | 17600 | 17610 | 17600 | 102 |
| 420 | 20230914 | 120400 | 1768175720 | 17600 | 17600 | 17600 | 17600 | 74 |
| 421 | 20230914 | 120300 | 1766873320 | 17600 | 17600 | 17600 | 17600 | 18 |
| 422 | 20230914 | 120200 | 1766556520 | 17600 | 17590 | 17600 | 17580 | 59 |
| 423 | 20230914 | 120100 | 1765518950 | 17600 | 17600 | 17600 | 17600 | 1 |
| 424 | 20230914 | 120000 | 1765501350 | 17580 | 17580 | 17580 | 17580 | 20 |
| 425 | 20230914 | 115900 | 1765149750 | 17580 | 17580 | 17580 | 17580 | 6 |
| 426 | 20230914 | 115800 | 1765044270 | 17610 | 17580 | 17610 | 17580 | 3 |
| 427 | 20230914 | 115700 | 1764991470 | 17610 | 17610 | 17610 | 17610 | 1 |
| 428 | 20230914 | 115600 | 1764973860 | 17610 | 17610 | 17610 | 17610 | 0 |
| 429 | 20230914 | 115500 | 1764973860 | 17610 | 17610 | 17610 | 17610 | 0 |
| 430 | 20230914 | 115400 | 1764973860 | 17610 | 17570 | 17610 | 17570 | 143 |
| 431 | 20230914 | 115300 | 1762461230 | 17580 | 17580 | 17580 | 17580 | 1 |
| 432 | 20230914 | 115200 | 1762443650 | 17570 | 17570 | 17570 | 17570 | 253 |
| 433 | 20230914 | 115100 | 1757998440 | 17570 | 17600 | 17600 | 17570 | 2197 |
| 434 | 20230914 | 115000 | 1719380520 | 17600 | 17600 | 17600 | 17600 | 271 |
| 435 | 20230914 | 114900 | 1714610920 | 17600 | 17600 | 17600 | 17600 | 13 |
| 436 | 20230914 | 114800 | 1714382120 | 17600 | 17600 | 17600 | 17600 | 145 |
| 437 | 20230914 | 114700 | 1711830120 | 17600 | 17600 | 17600 | 17600 | 591 |
| 438 | 20230914 | 114600 | 1701428520 | 17600 | 17600 | 17600 | 17600 | 0 |
| 439 | 20230914 | 114500 | 1701428520 | 17600 | 17600 | 17600 | 17600 | 2 |
| 440 | 20230914 | 114400 | 1701393320 | 17590 | 17590 | 17590 | 17590 | 121 |
| 441 | 20230914 | 114300 | 1699264930 | 17600 | 17600 | 17600 | 17600 | 6 |
| 442 | 20230914 | 114200 | 1699159330 | 17590 | 17590 | 17590 | 17590 | 388 |
| 443 | 20230914 | 114100 | 1692334410 | 17590 | 17580 | 17590 | 17580 | 107 |
| 444 | 20230914 | 114000 | 1690453340 | 17580 | 17580 | 17580 | 17580 | 168 |
| 445 | 20230914 | 113900 | 1687499900 | 17580 | 17580 | 17580 | 17580 | 47 |
| 446 | 20230914 | 113800 | 1686673640 | 17570 | 17570 | 17590 | 17570 | 263 |
| 447 | 20230914 | 113700 | 1682048170 | 17570 | 17580 | 17580 | 17570 | 882 |
| 448 | 20230914 | 113600 | 1666547680 | 17590 | 17590 | 17590 | 17590 | 20 |
| 449 | 20230914 | 113500 | 1666195880 | 17590 | 17590 | 17590 | 17590 | 118 |
| 450 | 20230914 | 113400 | 1664120260 | 17590 | 17580 | 17590 | 17580 | 427 |
| 451 | 20230914 | 113300 | 1656613200 | 17590 | 17590 | 17590 | 17590 | 10 |
| 452 | 20230914 | 113200 | 1656437300 | 17600 | 17600 | 17600 | 17600 | 1 |
| 453 | 20230914 | 113100 | 1656419700 | 17580 | 17600 | 17600 | 17580 | 645 |
| 454 | 20230914 | 113000 | 1645080400 | 17600 | 17600 | 17600 | 17590 | 579 |
| 455 | 20230914 | 112900 | 1634895720 | 17590 | 17590 | 17590 | 17590 | 76 |
| 456 | 20230914 | 112800 | 1633558880 | 17600 | 17610 | 17610 | 17600 | 248 |
| 457 | 20230914 | 112700 | 1629192850 | 17610 | 17610 | 17610 | 17610 | 62 |
| 458 | 20230914 | 112600 | 1628101030 | 17610 | 17610 | 17610 | 17610 | 151 |
| 459 | 20230914 | 112500 | 1625441920 | 17610 | 17610 | 17610 | 17610 | 178 |
| 460 | 20230914 | 112400 | 1622307340 | 17610 | 17610 | 17610 | 17600 | 592 |
| 461 | 20230914 | 112300 | 1611888120 | 17610 | 17610 | 17610 | 17610 | 128 |
| 462 | 20230914 | 112200 | 1609634040 | 17610 | 17610 | 17610 | 17600 | 225 |
| 463 | 20230914 | 112100 | 1605672430 | 17610 | 17610 | 17610 | 17610 | 55 |
| 464 | 20230914 | 112000 | 1604703880 | 17630 | 17630 | 17630 | 17630 | 1 |
| 465 | 20230914 | 111900 | 1604686250 | 17630 | 17630 | 17630 | 17630 | 5 |
| 466 | 20230914 | 111800 | 1604598100 | 17630 | 17610 | 17630 | 17610 | 11 |
| 467 | 20230914 | 111700 | 1604404370 | 17600 | 17600 | 17600 | 17600 | 44 |
| 468 | 20230914 | 111600 | 1603629970 | 17600 | 17610 | 17610 | 17600 | 875 |
| 469 | 20230914 | 111500 | 1588223170 | 17610 | 17630 | 17630 | 17610 | 60 |
| 470 | 20230914 | 111400 | 1587166370 | 17630 | 17620 | 17630 | 17600 | 1029 |
| 471 | 20230914 | 111300 | 1569049260 | 17620 | 17620 | 17620 | 17620 | 30 |
| 472 | 20230914 | 111200 | 1568520660 | 17630 | 17630 | 17630 | 17630 | 3 |
| 473 | 20230914 | 111100 | 1568467770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 474 | 20230914 | 111000 | 1568467770 | 17630 | 17630 | 17640 | 17630 | 454 |
| 475 | 20230914 | 110900 | 1560463740 | 17640 | 17630 | 17640 | 17630 | 62 |
| 476 | 20230914 | 110800 | 1559370660 | 17650 | 17650 | 17650 | 17650 | 0 |
| 477 | 20230914 | 110700 | 1559370660 | 17650 | 17650 | 17650 | 17650 | 13 |
| 478 | 20230914 | 110600 | 1559141210 | 17650 | 17610 | 17650 | 17610 | 2176 |
| 479 | 20230914 | 110500 | 1520801940 | 17620 | 17640 | 17640 | 17620 | 131 |
| 480 | 20230914 | 110400 | 1518491720 | 17650 | 17650 | 17650 | 17650 | 1 |
| 481 | 20230914 | 110300 | 1518474070 | 17610 | 17630 | 17630 | 17610 | 73 |
| 482 | 20230914 | 110200 | 1517188200 | 17630 | 17630 | 17630 | 17630 | 19 |
| 483 | 20230914 | 110100 | 1516853230 | 17650 | 17630 | 17650 | 17610 | 399 |
| 484 | 20230914 | 110000 | 1509823040 | 17650 | 17650 | 17650 | 17650 | 0 |
| 485 | 20230914 | 105900 | 1509823040 | 17650 | 17630 | 17650 | 17620 | 140 |
| 486 | 20230914 | 105800 | 1507353130 | 17650 | 17640 | 17650 | 17630 | 123 |
| 487 | 20230914 | 105700 | 1505184460 | 17640 | 17640 | 17640 | 17640 | 100 |
| 488 | 20230914 | 105600 | 1503420460 | 17640 | 17640 | 17640 | 17640 | 0 |
| 489 | 20230914 | 105500 | 1503420460 | 17640 | 17650 | 17650 | 17640 | 251 |
| 490 | 20230914 | 105400 | 1498992800 | 17640 | 17640 | 17640 | 17640 | 100 |
| 491 | 20230914 | 105300 | 1497228800 | 17610 | 17650 | 17650 | 17610 | 101 |
| 492 | 20230914 | 105200 | 1495450150 | 17610 | 17610 | 17610 | 17610 | 41 |
| 493 | 20230914 | 105100 | 1494728140 | 17650 | 17650 | 17650 | 17610 | 21 |
| 494 | 20230914 | 105000 | 1494357890 | 17650 | 17640 | 17650 | 17640 | 50 |
| 495 | 20230914 | 104900 | 1493475450 | 17650 | 17650 | 17650 | 17650 | 0 |
| 496 | 20230914 | 104800 | 1493475450 | 17650 | 17610 | 17650 | 17610 | 360 |
| 497 | 20230914 | 104700 | 1487135810 | 17650 | 17650 | 17650 | 17650 | 0 |
| 498 | 20230914 | 104600 | 1487135810 | 17650 | 17610 | 17650 | 17600 | 401 |
| 499 | 20230914 | 104500 | 1480074470 | 17610 | 17610 | 17610 | 17610 | 664 |
| 500 | 20230914 | 104400 | 1468381430 | 17610 | 17610 | 17610 | 17610 | 381 |
| 501 | 20230914 | 104300 | 1461672020 | 17650 | 17610 | 17650 | 17610 | 114 |
| 502 | 20230914 | 104200 | 1459660400 | 17660 | 17620 | 17660 | 17610 | 322 |
| 503 | 20230914 | 104100 | 1453989730 | 17610 | 17610 | 17610 | 17610 | 1 |
| 504 | 20230914 | 104000 | 1453972120 | 17670 | 17670 | 17670 | 17670 | 1 |
| 505 | 20230914 | 103900 | 1453954450 | 17610 | 17610 | 17610 | 17610 | 157 |
| 506 | 20230914 | 103800 | 1451189680 | 17670 | 17660 | 17670 | 17610 | 4 |
| 507 | 20230914 | 103700 | 1451119070 | 17610 | 17610 | 17610 | 17610 | 2 |
| 508 | 20230914 | 103600 | 1451083850 | 17610 | 17610 | 17610 | 17610 | 11 |
| 509 | 20230914 | 103500 | 1450890140 | 17670 | 17650 | 17670 | 17600 | 255 |
| 510 | 20230914 | 103400 | 1446390730 | 17650 | 17650 | 17650 | 17650 | 2 |
| 511 | 20230914 | 103300 | 1446355430 | 17580 | 17600 | 17600 | 17580 | 1440 |
| 512 | 20230914 | 103200 | 1421020440 | 17600 | 17630 | 17670 | 17600 | 1969 |
| 513 | 20230914 | 103100 | 1386340560 | 17630 | 17680 | 17680 | 17630 | 3005 |
| 514 | 20230914 | 103000 | 1333337210 | 17650 | 17690 | 17690 | 17650 | 700 |
| 515 | 20230914 | 102900 | 1320982170 | 17650 | 17650 | 17650 | 17650 | 179 |
| 516 | 20230914 | 102800 | 1317822820 | 17660 | 17660 | 17660 | 17660 | 76 |
| 517 | 20230914 | 102700 | 1316480660 | 17690 | 17690 | 17690 | 17690 | 25 |
| 518 | 20230914 | 102600 | 1316038410 | 17690 | 17690 | 17690 | 17690 | 1 |
| 519 | 20230914 | 102500 | 1316020720 | 17650 | 17650 | 17650 | 17650 | 0 |
| 520 | 20230914 | 102400 | 1316020720 | 17650 | 17650 | 17650 | 17650 | 692 |
| 521 | 20230914 | 102300 | 1303806920 | 17700 | 17700 | 17700 | 17700 | 1 |
| 522 | 20230914 | 102200 | 1303789220 | 17650 | 17660 | 17700 | 17650 | 176 |
| 523 | 20230914 | 102100 | 1300681900 | 17660 | 17660 | 17700 | 17660 | 409 |
| 524 | 20230914 | 102000 | 1293454560 | 17700 | 17700 | 17700 | 17700 | 0 |
| 525 | 20230914 | 101900 | 1293454560 | 17700 | 17700 | 17700 | 17700 | 5 |
| 526 | 20230914 | 101800 | 1293366060 | 17700 | 17650 | 17700 | 17650 | 120 |
| 527 | 20230914 | 101700 | 1291247950 | 17650 | 17660 | 17700 | 17650 | 159 |
| 528 | 20230914 | 101600 | 1288437790 | 17700 | 17680 | 17700 | 17640 | 258 |
| 529 | 20230914 | 101500 | 1283882160 | 17680 | 17680 | 17680 | 17680 | 3 |
| 530 | 20230914 | 101400 | 1283829120 | 17700 | 17700 | 17700 | 17700 | 205 |
| 531 | 20230914 | 101300 | 1280200620 | 17700 | 17690 | 17700 | 17690 | 255 |
| 532 | 20230914 | 101200 | 1275687220 | 17690 | 17670 | 17690 | 17670 | 306 |
| 533 | 20230914 | 101100 | 1270277570 | 17670 | 17670 | 17670 | 17670 | 53 |
| 534 | 20230914 | 101000 | 1269341060 | 17670 | 17610 | 17670 | 17610 | 453 |
| 535 | 20230914 | 100900 | 1261363170 | 17620 | 17630 | 17630 | 17620 | 753 |
| 536 | 20230914 | 100800 | 1248092930 | 17670 | 17630 | 17670 | 17630 | 2 |
| 537 | 20230914 | 100700 | 1248057630 | 17680 | 17680 | 17680 | 17630 | 12 |
| 538 | 20230914 | 100600 | 1247845970 | 17630 | 17620 | 17680 | 17620 | 366 |
| 539 | 20230914 | 100500 | 1241388690 | 17680 | 17660 | 17690 | 17610 | 232 |
| 540 | 20230914 | 100400 | 1237301890 | 17660 | 17690 | 17690 | 17650 | 162 |
| 541 | 20230914 | 100300 | 1234441070 | 17690 | 17680 | 17700 | 17680 | 566 |
| 542 | 20230914 | 100200 | 1224428530 | 17680 | 17670 | 17680 | 17670 | 5 |
| 543 | 20230914 | 100100 | 1224340140 | 17680 | 17670 | 17680 | 17670 | 49 |
| 544 | 20230914 | 100000 | 1223474100 | 17670 | 17630 | 17670 | 17600 | 107 |
| 545 | 20230914 | 095900 | 1221590500 | 17670 | 17670 | 17670 | 17670 | 60 |
| 546 | 20230914 | 095800 | 1220530300 | 17670 | 17670 | 17670 | 17670 | 4 |
| 547 | 20230914 | 095700 | 1220459620 | 17670 | 17620 | 17670 | 17610 | 225 |
| 548 | 20230914 | 095600 | 1216489460 | 17670 | 17680 | 17680 | 17610 | 404 |
| 549 | 20230914 | 095500 | 1209374290 | 17670 | 17680 | 17690 | 17670 | 23 |
| 550 | 20230914 | 095400 | 1208967740 | 17690 | 17680 | 17700 | 17650 | 118 |
| 551 | 20230914 | 095300 | 1206881120 | 17690 | 17690 | 17700 | 17690 | 23 |
| 552 | 20230914 | 095200 | 1206474050 | 17700 | 17570 | 17700 | 17570 | 4078 |
| 553 | 20230914 | 095100 | 1134661610 | 17570 | 17610 | 17610 | 17570 | 1056 |
| 554 | 20230914 | 095000 | 1116097780 | 17590 | 17600 | 17610 | 17590 | 1124 |
| 555 | 20230914 | 094900 | 1096317910 | 17600 | 17610 | 17630 | 17600 | 691 |
| 556 | 20230914 | 094800 | 1084152370 | 17630 | 17630 | 17630 | 17600 | 331 |
| 557 | 20230914 | 094700 | 1078323680 | 17630 | 17640 | 17640 | 17600 | 162 |
| 558 | 20230914 | 094600 | 1075469830 | 17650 | 17600 | 17650 | 17600 | 210 |
| 559 | 20230914 | 094500 | 1071773730 | 17610 | 17640 | 17650 | 17590 | 2718 |
| 560 | 20230914 | 094400 | 1023901940 | 17650 | 17640 | 17650 | 17630 | 53 |
| 561 | 20230914 | 094300 | 1022967020 | 17640 | 17640 | 17640 | 17630 | 226 |
| 562 | 20230914 | 094200 | 1018982490 | 17630 | 17640 | 17640 | 17630 | 904 |
| 563 | 20230914 | 094100 | 1003042390 | 17640 | 17660 | 17660 | 17640 | 322 |
| 564 | 20230914 | 094000 | 997360960 | 17720 | 17680 | 17740 | 17660 | 109 |
| 565 | 20230914 | 093900 | 995435610 | 17740 | 17740 | 17740 | 17740 | 53 |
| 566 | 20230914 | 093800 | 994495390 | 17740 | 17740 | 17740 | 17660 | 89 |
| 567 | 20230914 | 093700 | 992918130 | 17740 | 17740 | 17740 | 17630 | 803 |
| 568 | 20230914 | 093600 | 978724790 | 17740 | 17690 | 17740 | 17690 | 637 |
| 569 | 20230914 | 093500 | 967447610 | 17690 | 17670 | 17690 | 17660 | 222 |
| 570 | 20230914 | 093400 | 963526010 | 17660 | 17660 | 17660 | 17620 | 421 |
| 571 | 20230914 | 093300 | 956092000 | 17660 | 17670 | 17670 | 17660 | 12 |
| 572 | 20230914 | 093200 | 955880020 | 17670 | 17670 | 17670 | 17600 | 32 |
| 573 | 20230914 | 093100 | 955315920 | 17600 | 17610 | 17670 | 17600 | 635 |
| 574 | 20230914 | 093000 | 944139030 | 17670 | 17620 | 17670 | 17600 | 1560 |
| 575 | 20230914 | 092900 | 916669590 | 17670 | 17620 | 17670 | 17620 | 462 |
| 576 | 20230914 | 092800 | 908524180 | 17620 | 17640 | 17680 | 17620 | 876 |
| 577 | 20230914 | 092700 | 893085550 | 17620 | 17690 | 17690 | 17620 | 616 |
| 578 | 20230914 | 092600 | 882216640 | 17690 | 17690 | 17690 | 17690 | 1 |
| 579 | 20230914 | 092500 | 882198950 | 17690 | 17690 | 17690 | 17620 | 479 |
| 580 | 20230914 | 092400 | 873750920 | 17660 | 17700 | 17700 | 17650 | 1706 |
| 581 | 20230914 | 092300 | 843622000 | 17700 | 17650 | 17710 | 17650 | 537 |
| 582 | 20230914 | 092200 | 834118930 | 17650 | 17620 | 17650 | 17600 | 1511 |
| 583 | 20230914 | 092100 | 807493550 | 17580 | 17590 | 17620 | 17570 | 645 |
| 584 | 20230914 | 092000 | 796149670 | 17590 | 17590 | 17590 | 17540 | 1413 |
| 585 | 20230914 | 091900 | 771331050 | 17590 | 17590 | 17650 | 17570 | 401 |
| 586 | 20230914 | 091800 | 764272440 | 17580 | 17590 | 17590 | 17520 | 4616 |
| 587 | 20230914 | 091700 | 683269210 | 17590 | 17630 | 17630 | 17550 | 2919 |
| 588 | 20230914 | 091600 | 631935540 | 17650 | 17720 | 17730 | 17650 | 2370 |
| 589 | 20230914 | 091500 | 589982890 | 17720 | 17750 | 17790 | 17720 | 5269 |
| 590 | 20230914 | 091400 | 496523990 | 17750 | 17780 | 17790 | 17750 | 896 |
| 591 | 20230914 | 091300 | 480610640 | 17780 | 17800 | 17800 | 17780 | 815 |
| 592 | 20230914 | 091200 | 466117260 | 17800 | 17850 | 17850 | 17800 | 243 |
| 593 | 20230914 | 091100 | 461790320 | 17850 | 17800 | 17850 | 17780 | 1102 |
| 594 | 20230914 | 091000 | 442179120 | 17800 | 17870 | 17870 | 17800 | 450 |
| 595 | 20230914 | 090900 | 434165370 | 17860 | 17850 | 17870 | 17800 | 1592 |
| 596 | 20230914 | 090800 | 405787460 | 17870 | 17870 | 17880 | 17860 | 231 |
| 597 | 20230914 | 090700 | 401659460 | 17800 | 17890 | 17900 | 17790 | 2421 |
| 598 | 20230914 | 090600 | 358559290 | 17830 | 17940 | 17940 | 17830 | 2747 |
| 599 | 20230914 | 090500 | 309490420 | 17930 | 17920 | 17930 | 17900 | 624 |
| 600 | 20230914 | 090400 | 298315420 | 17870 | 17900 | 17950 | 17860 | 831 |
| 601 | 20230914 | 090300 | 283458270 | 17900 | 17860 | 17900 | 17810 | 690 |
| 602 | 20230914 | 090200 | 271148680 | 17860 | 17860 | 17860 | 17780 | 1167 |
| 603 | 20230914 | 090100 | 250378500 | 17870 | 17720 | 17870 | 17710 | 1819 |
| 604 | 20230914 | 090000 | 218083770 | 17720 | 17770 | 17770 | 17720 | 6823 |