34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 3 | 20230912 | 192900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 4 | 20230912 | 192800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 5 | 20230912 | 192700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 6 | 20230912 | 192600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 7 | 20230912 | 192500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 8 | 20230912 | 192400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 9 | 20230912 | 192300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 10 | 20230912 | 192200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 11 | 20230912 | 192100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 12 | 20230912 | 192000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 13 | 20230912 | 191900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 14 | 20230912 | 191800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 15 | 20230912 | 191700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 16 | 20230912 | 191600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 17 | 20230912 | 191500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 18 | 20230912 | 191400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 19 | 20230912 | 191300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 20 | 20230912 | 191200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 21 | 20230912 | 191100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 22 | 20230912 | 191000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 23 | 20230912 | 190900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 24 | 20230912 | 190800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 25 | 20230912 | 190700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 26 | 20230912 | 190600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 27 | 20230912 | 190500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 28 | 20230912 | 190400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 29 | 20230912 | 190300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 30 | 20230912 | 190200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 31 | 20230912 | 190100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 32 | 20230912 | 190000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 33 | 20230912 | 185900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 34 | 20230912 | 185800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 35 | 20230912 | 185700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 36 | 20230912 | 185600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 37 | 20230912 | 185500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 38 | 20230912 | 185400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 39 | 20230912 | 185300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 40 | 20230912 | 185200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 41 | 20230912 | 185100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 42 | 20230912 | 185000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 43 | 20230912 | 184900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 44 | 20230912 | 184800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 45 | 20230912 | 184700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 46 | 20230912 | 184600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 47 | 20230912 | 184500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 48 | 20230912 | 184400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 49 | 20230912 | 184300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 50 | 20230912 | 184200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 51 | 20230912 | 184100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 52 | 20230912 | 184000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 53 | 20230912 | 183900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 54 | 20230912 | 183800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 55 | 20230912 | 183700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 56 | 20230912 | 183600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 57 | 20230912 | 183500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 58 | 20230912 | 183400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 59 | 20230912 | 183300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 60 | 20230912 | 183200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 61 | 20230912 | 183100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 62 | 20230912 | 183000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 63 | 20230912 | 182900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 64 | 20230912 | 182800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 65 | 20230912 | 182700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 66 | 20230912 | 182600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 67 | 20230912 | 182500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 68 | 20230912 | 182400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 69 | 20230912 | 182300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 70 | 20230912 | 182200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 71 | 20230912 | 182100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 72 | 20230912 | 182000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 73 | 20230912 | 181900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 74 | 20230912 | 181800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 75 | 20230912 | 181700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 76 | 20230912 | 181600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 77 | 20230912 | 181500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 78 | 20230912 | 181400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 79 | 20230912 | 181300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 80 | 20230912 | 181200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 81 | 20230912 | 181100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 82 | 20230912 | 181000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 83 | 20230912 | 180900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 84 | 20230912 | 180800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 85 | 20230912 | 180700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 86 | 20230912 | 180600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 87 | 20230912 | 180500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 88 | 20230912 | 180400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 89 | 20230912 | 180300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 90 | 20230912 | 180200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 91 | 20230912 | 180100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 92 | 20230912 | 180000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 93 | 20230912 | 175900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 94 | 20230912 | 175800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 95 | 20230912 | 175700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 96 | 20230912 | 175600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 97 | 20230912 | 175500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 98 | 20230912 | 175400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 99 | 20230912 | 175300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 100 | 20230912 | 175200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 101 | 20230912 | 175100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 102 | 20230912 | 175000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 103 | 20230912 | 174900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 104 | 20230912 | 174800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 105 | 20230912 | 174700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 106 | 20230912 | 174600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 107 | 20230912 | 174500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 108 | 20230912 | 174400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 109 | 20230912 | 174300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 110 | 20230912 | 174200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 111 | 20230912 | 174100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 112 | 20230912 | 174000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 113 | 20230912 | 173900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 114 | 20230912 | 173800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 115 | 20230912 | 173700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 116 | 20230912 | 173600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 117 | 20230912 | 173500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 118 | 20230912 | 173400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 119 | 20230912 | 173300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 120 | 20230912 | 173200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 121 | 20230912 | 173100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 122 | 20230912 | 173000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 123 | 20230912 | 172900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 124 | 20230912 | 172800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 125 | 20230912 | 172700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 126 | 20230912 | 172600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 127 | 20230912 | 172500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 128 | 20230912 | 172400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 129 | 20230912 | 172300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 130 | 20230912 | 172200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 131 | 20230912 | 172100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 132 | 20230912 | 172000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 133 | 20230912 | 171900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 134 | 20230912 | 171800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 135 | 20230912 | 171700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 136 | 20230912 | 171600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 137 | 20230912 | 171500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 138 | 20230912 | 171400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 139 | 20230912 | 171300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 140 | 20230912 | 171200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 141 | 20230912 | 171100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 142 | 20230912 | 171000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 143 | 20230912 | 170900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 144 | 20230912 | 170800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 145 | 20230912 | 170700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 146 | 20230912 | 170600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 147 | 20230912 | 170500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 148 | 20230912 | 170400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 149 | 20230912 | 170300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 150 | 20230912 | 170200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 151 | 20230912 | 170100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 152 | 20230912 | 170000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 153 | 20230912 | 165900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 154 | 20230912 | 165800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 155 | 20230912 | 165700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 156 | 20230912 | 165600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 157 | 20230912 | 165500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 158 | 20230912 | 165400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 159 | 20230912 | 165300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 160 | 20230912 | 165200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 161 | 20230912 | 165100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 162 | 20230912 | 165000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 163 | 20230912 | 164900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 164 | 20230912 | 164800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 165 | 20230912 | 164700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 166 | 20230912 | 164600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 167 | 20230912 | 164500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 168 | 20230912 | 164400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 169 | 20230912 | 164300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 170 | 20230912 | 164200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 171 | 20230912 | 164100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 172 | 20230912 | 164000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 173 | 20230912 | 163900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 174 | 20230912 | 163800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 175 | 20230912 | 163700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 176 | 20230912 | 163600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 177 | 20230912 | 163500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 178 | 20230912 | 163400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 179 | 20230912 | 163300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 180 | 20230912 | 163200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 181 | 20230912 | 163100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 182 | 20230912 | 163000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 183 | 20230912 | 162900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 184 | 20230912 | 162800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 185 | 20230912 | 162700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 186 | 20230912 | 162600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 187 | 20230912 | 162500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 188 | 20230912 | 162400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 189 | 20230912 | 162300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 190 | 20230912 | 162200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 191 | 20230912 | 162100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 192 | 20230912 | 162000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 193 | 20230912 | 161900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 194 | 20230912 | 161800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 195 | 20230912 | 161700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 196 | 20230912 | 161600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 197 | 20230912 | 161500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 198 | 20230912 | 161400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 199 | 20230912 | 161300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 200 | 20230912 | 161200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 201 | 20230912 | 161100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 202 | 20230912 | 161000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 203 | 20230912 | 160900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 204 | 20230912 | 160800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 205 | 20230912 | 160700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 206 | 20230912 | 160600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 207 | 20230912 | 160500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 208 | 20230912 | 160400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 209 | 20230912 | 160300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 210 | 20230912 | 160200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 211 | 20230912 | 160100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 212 | 20230912 | 160000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 2434 |
| 213 | 20230912 | 155900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 214 | 20230912 | 155800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 215 | 20230912 | 155700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 216 | 20230912 | 155600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 217 | 20230912 | 155500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 218 | 20230912 | 155400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 219 | 20230912 | 155300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 220 | 20230912 | 155200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 221 | 20230912 | 155100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 222 | 20230912 | 155000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 223 | 20230912 | 154900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 224 | 20230912 | 154800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 225 | 20230912 | 154700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 226 | 20230912 | 154600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 227 | 20230912 | 154500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 228 | 20230912 | 154400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 229 | 20230912 | 154300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 230 | 20230912 | 154200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 231 | 20230912 | 154100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 232 | 20230912 | 154000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 233 | 20230912 | 153900 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 234 | 20230912 | 153800 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 235 | 20230912 | 153700 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 236 | 20230912 | 153600 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 237 | 20230912 | 153500 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 238 | 20230912 | 153400 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 239 | 20230912 | 153300 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 240 | 20230912 | 153200 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 241 | 20230912 | 153100 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 242 | 20230912 | 153000 | 4904076640 | 15390 | 15390 | 15390 | 15390 | 4868 |
| 243 | 20230912 | 152900 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 244 | 20230912 | 152800 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 245 | 20230912 | 152700 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 246 | 20230912 | 152600 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 247 | 20230912 | 152500 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 248 | 20230912 | 152400 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 249 | 20230912 | 152300 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 250 | 20230912 | 152200 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 251 | 20230912 | 152100 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 252 | 20230912 | 152000 | 4866617380 | 15370 | 15370 | 15370 | 15370 | 0 |
| 253 | 20230912 | 151900 | 4866617380 | 15370 | 15380 | 15380 | 15320 | 1212 |
| 254 | 20230912 | 151800 | 4848021870 | 15380 | 15390 | 15390 | 15370 | 703 |
| 255 | 20230912 | 151700 | 4837208480 | 15380 | 15390 | 15390 | 15380 | 293 |
| 256 | 20230912 | 151600 | 4832702040 | 15390 | 15390 | 15390 | 15370 | 566 |
| 257 | 20230912 | 151500 | 4823996240 | 15400 | 15390 | 15420 | 15390 | 283 |
| 258 | 20230912 | 151400 | 4819638720 | 15420 | 15390 | 15430 | 15390 | 1177 |
| 259 | 20230912 | 151300 | 4801502840 | 15370 | 15370 | 15370 | 15370 | 284 |
| 260 | 20230912 | 151200 | 4797137760 | 15390 | 15400 | 15400 | 15390 | 1171 |
| 261 | 20230912 | 151100 | 4779114620 | 15400 | 15390 | 15400 | 15390 | 213 |
| 262 | 20230912 | 151000 | 4775836050 | 15390 | 15390 | 15400 | 15390 | 951 |
| 263 | 20230912 | 150900 | 4761199780 | 15400 | 15360 | 15400 | 15360 | 523 |
| 264 | 20230912 | 150800 | 4753153810 | 15360 | 15320 | 15360 | 15320 | 1003 |
| 265 | 20230912 | 150700 | 4737784250 | 15360 | 15330 | 15360 | 15330 | 315 |
| 266 | 20230912 | 150600 | 4732948350 | 15320 | 15320 | 15340 | 15320 | 106 |
| 267 | 20230912 | 150500 | 4731324330 | 15340 | 15350 | 15370 | 15310 | 1230 |
| 268 | 20230912 | 150400 | 4712472560 | 15350 | 15370 | 15370 | 15310 | 287 |
| 269 | 20230912 | 150300 | 4708069900 | 15310 | 15370 | 15370 | 15290 | 2003 |
| 270 | 20230912 | 150200 | 4677361900 | 15370 | 15370 | 15370 | 15370 | 150 |
| 271 | 20230912 | 150100 | 4675056400 | 15370 | 15370 | 15370 | 15360 | 320 |
| 272 | 20230912 | 150000 | 4670138060 | 15370 | 15390 | 15390 | 15370 | 1067 |
| 273 | 20230912 | 145900 | 4653726660 | 15380 | 15350 | 15400 | 15350 | 1789 |
| 274 | 20230912 | 145800 | 4626220170 | 15340 | 15350 | 15350 | 15340 | 162 |
| 275 | 20230912 | 145700 | 4623735070 | 15350 | 15350 | 15350 | 15340 | 143 |
| 276 | 20230912 | 145600 | 4621541010 | 15360 | 15380 | 15380 | 15360 | 1784 |
| 277 | 20230912 | 145500 | 4594123730 | 15380 | 15390 | 15390 | 15360 | 411 |
| 278 | 20230912 | 145400 | 4587806230 | 15400 | 15400 | 15410 | 15400 | 465 |
| 279 | 20230912 | 145300 | 4580644990 | 15400 | 15400 | 15400 | 15380 | 17 |
| 280 | 20230912 | 145200 | 4580383310 | 15400 | 15370 | 15400 | 15360 | 821 |
| 281 | 20230912 | 145100 | 4567756790 | 15360 | 15360 | 15360 | 15360 | 464 |
| 282 | 20230912 | 145000 | 4560629750 | 15360 | 15360 | 15360 | 15360 | 8 |
| 283 | 20230912 | 144900 | 4560506870 | 15360 | 15330 | 15360 | 15330 | 1597 |
| 284 | 20230912 | 144800 | 4535999180 | 15330 | 15340 | 15340 | 15330 | 777 |
| 285 | 20230912 | 144700 | 4524087520 | 15330 | 15330 | 15330 | 15330 | 3 |
| 286 | 20230912 | 144600 | 4524041530 | 15340 | 15310 | 15340 | 15310 | 12 |
| 287 | 20230912 | 144500 | 4523857480 | 15310 | 15310 | 15310 | 15300 | 850 |
| 288 | 20230912 | 144400 | 4510846830 | 15310 | 15300 | 15310 | 15300 | 300 |
| 289 | 20230912 | 144300 | 4506254830 | 15300 | 15300 | 15300 | 15300 | 1184 |
| 290 | 20230912 | 144200 | 4488139630 | 15300 | 15350 | 15350 | 15300 | 1817 |
| 291 | 20230912 | 144100 | 4460298420 | 15350 | 15360 | 15360 | 15350 | 320 |
| 292 | 20230912 | 144000 | 4455385270 | 15360 | 15360 | 15370 | 15360 | 406 |
| 293 | 20230912 | 143900 | 4449147220 | 15370 | 15370 | 15370 | 15370 | 430 |
| 294 | 20230912 | 143800 | 4442538120 | 15370 | 15370 | 15370 | 15370 | 61 |
| 295 | 20230912 | 143700 | 4441600550 | 15370 | 15370 | 15370 | 15370 | 99 |
| 296 | 20230912 | 143600 | 4440078920 | 15370 | 15370 | 15370 | 15370 | 1 |
| 297 | 20230912 | 143500 | 4440063550 | 15380 | 15370 | 15380 | 15370 | 31 |
| 298 | 20230912 | 143400 | 4439587030 | 15370 | 15370 | 15370 | 15370 | 154 |
| 299 | 20230912 | 143300 | 4437220050 | 15380 | 15380 | 15380 | 15380 | 329 |
| 300 | 20230912 | 143200 | 4432160030 | 15380 | 15380 | 15380 | 15380 | 409 |
| 301 | 20230912 | 143100 | 4425869610 | 15390 | 15390 | 15390 | 15390 | 310 |
| 302 | 20230912 | 143000 | 4421098710 | 15390 | 15410 | 15410 | 15390 | 219 |
| 303 | 20230912 | 142900 | 4417726390 | 15410 | 15400 | 15420 | 15400 | 238 |
| 304 | 20230912 | 142800 | 4414059670 | 15400 | 15450 | 15450 | 15400 | 61 |
| 305 | 20230912 | 142700 | 4413117720 | 15400 | 15450 | 15460 | 15400 | 1185 |
| 306 | 20230912 | 142600 | 4394839130 | 15450 | 15440 | 15450 | 15440 | 254 |
| 307 | 20230912 | 142500 | 4390915590 | 15440 | 15440 | 15440 | 15440 | 61 |
| 308 | 20230912 | 142400 | 4389973750 | 15440 | 15410 | 15450 | 15410 | 1569 |
| 309 | 20230912 | 142300 | 4365749300 | 15410 | 15430 | 15430 | 15400 | 1183 |
| 310 | 20230912 | 142200 | 4347522840 | 15430 | 15430 | 15430 | 15430 | 337 |
| 311 | 20230912 | 142100 | 4342322930 | 15430 | 15410 | 15430 | 15410 | 328 |
| 312 | 20230912 | 142000 | 4337262090 | 15430 | 15430 | 15430 | 15430 | 1 |
| 313 | 20230912 | 141900 | 4337246660 | 15390 | 15430 | 15440 | 15390 | 974 |
| 314 | 20230912 | 141800 | 4322232320 | 15430 | 15420 | 15430 | 15420 | 232 |
| 315 | 20230912 | 141700 | 4318653070 | 15420 | 15420 | 15440 | 15420 | 166 |
| 316 | 20230912 | 141600 | 4316092050 | 15440 | 15450 | 15450 | 15440 | 290 |
| 317 | 20230912 | 141500 | 4311612510 | 15440 | 15400 | 15440 | 15400 | 711 |
| 318 | 20230912 | 141400 | 4300644860 | 15400 | 15410 | 15420 | 15400 | 329 |
| 319 | 20230912 | 141300 | 4295575580 | 15410 | 15400 | 15410 | 15400 | 500 |
| 320 | 20230912 | 141200 | 4287875080 | 15400 | 15410 | 15410 | 15370 | 190 |
| 321 | 20230912 | 141100 | 4284951630 | 15420 | 15420 | 15420 | 15420 | 266 |
| 322 | 20230912 | 141000 | 4280849910 | 15420 | 15420 | 15420 | 15420 | 115 |
| 323 | 20230912 | 140900 | 4279076610 | 15430 | 15400 | 15430 | 15400 | 399 |
| 324 | 20230912 | 140800 | 4272930660 | 15380 | 15380 | 15380 | 15330 | 307 |
| 325 | 20230912 | 140700 | 4268213830 | 15380 | 15370 | 15380 | 15330 | 2141 |
| 326 | 20230912 | 140600 | 4235292480 | 15370 | 15370 | 15380 | 15370 | 165 |
| 327 | 20230912 | 140500 | 4232756420 | 15370 | 15370 | 15370 | 15370 | 78 |
| 328 | 20230912 | 140400 | 4231557560 | 15380 | 15380 | 15380 | 15380 | 120 |
| 329 | 20230912 | 140300 | 4229711960 | 15380 | 15360 | 15380 | 15360 | 567 |
| 330 | 20230912 | 140200 | 4220997500 | 15380 | 15370 | 15380 | 15370 | 24 |
| 331 | 20230912 | 140100 | 4220628520 | 15380 | 15310 | 15380 | 15310 | 586 |
| 332 | 20230912 | 140000 | 4211635930 | 15290 | 15310 | 15380 | 15290 | 2881 |
| 333 | 20230912 | 135900 | 4167536570 | 15310 | 15370 | 15390 | 15300 | 5296 |
| 334 | 20230912 | 135800 | 4086354910 | 15370 | 15390 | 15390 | 15370 | 451 |
| 335 | 20230912 | 135700 | 4079422060 | 15370 | 15440 | 15440 | 15370 | 2704 |
| 336 | 20230912 | 135600 | 4037783390 | 15450 | 15470 | 15470 | 15430 | 2289 |
| 337 | 20230912 | 135500 | 4002448260 | 15460 | 15460 | 15460 | 15460 | 114 |
| 338 | 20230912 | 135400 | 4000685820 | 15460 | 15460 | 15460 | 15460 | 11 |
| 339 | 20230912 | 135300 | 4000515760 | 15480 | 15480 | 15480 | 15480 | 496 |
| 340 | 20230912 | 135200 | 3992837680 | 15480 | 15480 | 15480 | 15480 | 70 |
| 341 | 20230912 | 135100 | 3991754080 | 15490 | 15480 | 15490 | 15480 | 354 |
| 342 | 20230912 | 135000 | 3986273820 | 15480 | 15420 | 15480 | 15420 | 446 |
| 343 | 20230912 | 134900 | 3979384940 | 15410 | 15430 | 15430 | 15410 | 233 |
| 344 | 20230912 | 134800 | 3975791360 | 15430 | 15430 | 15470 | 15420 | 254 |
| 345 | 20230912 | 134700 | 3971869740 | 15420 | 15440 | 15440 | 15420 | 539 |
| 346 | 20230912 | 134600 | 3963554930 | 15430 | 15450 | 15450 | 15430 | 533 |
| 347 | 20230912 | 134500 | 3955327180 | 15440 | 15470 | 15480 | 15430 | 1891 |
| 348 | 20230912 | 134400 | 3926111030 | 15470 | 15490 | 15490 | 15470 | 597 |
| 349 | 20230912 | 134300 | 3916871400 | 15490 | 15480 | 15490 | 15480 | 1797 |
| 350 | 20230912 | 134200 | 3889042410 | 15490 | 15510 | 15510 | 15480 | 628 |
| 351 | 20230912 | 134100 | 3879313530 | 15500 | 15520 | 15530 | 15490 | 1166 |
| 352 | 20230912 | 134000 | 3861228990 | 15520 | 15520 | 15520 | 15520 | 284 |
| 353 | 20230912 | 133900 | 3856821310 | 15520 | 15520 | 15520 | 15520 | 1 |
| 354 | 20230912 | 133800 | 3856805790 | 15520 | 15520 | 15530 | 15520 | 178 |
| 355 | 20230912 | 133700 | 3854043220 | 15520 | 15530 | 15530 | 15520 | 260 |
| 356 | 20230912 | 133600 | 3850005660 | 15540 | 15540 | 15540 | 15540 | 44 |
| 357 | 20230912 | 133500 | 3849321900 | 15540 | 15530 | 15540 | 15530 | 205 |
| 358 | 20230912 | 133400 | 3846137240 | 15550 | 15530 | 15550 | 15530 | 108 |
| 359 | 20230912 | 133300 | 3844458100 | 15560 | 15560 | 15560 | 15560 | 100 |
| 360 | 20230912 | 133200 | 3842902100 | 15550 | 15510 | 15550 | 15510 | 569 |
| 361 | 20230912 | 133100 | 3834069720 | 15500 | 15500 | 15510 | 15500 | 274 |
| 362 | 20230912 | 133000 | 3829822560 | 15500 | 15500 | 15500 | 15490 | 237 |
| 363 | 20230912 | 132900 | 3826150030 | 15490 | 15490 | 15500 | 15490 | 372 |
| 364 | 20230912 | 132800 | 3820384120 | 15490 | 15500 | 15510 | 15490 | 876 |
| 365 | 20230912 | 132700 | 3806805680 | 15500 | 15520 | 15520 | 15500 | 964 |
| 366 | 20230912 | 132600 | 3791851210 | 15530 | 15560 | 15560 | 15530 | 1570 |
| 367 | 20230912 | 132500 | 3767442230 | 15570 | 15570 | 15570 | 15570 | 204 |
| 368 | 20230912 | 132400 | 3764265950 | 15560 | 15570 | 15570 | 15560 | 416 |
| 369 | 20230912 | 132300 | 3757788930 | 15560 | 15570 | 15570 | 15560 | 172 |
| 370 | 20230912 | 132200 | 3755111610 | 15570 | 15570 | 15570 | 15560 | 50 |
| 371 | 20230912 | 132100 | 3754333340 | 15570 | 15570 | 15570 | 15560 | 155 |
| 372 | 20230912 | 132000 | 3751920990 | 15570 | 15570 | 15570 | 15570 | 184 |
| 373 | 20230912 | 131900 | 3749056110 | 15570 | 15560 | 15570 | 15560 | 221 |
| 374 | 20230912 | 131800 | 3745616770 | 15560 | 15560 | 15580 | 15560 | 1132 |
| 375 | 20230912 | 131700 | 3728002810 | 15560 | 15560 | 15560 | 15550 | 99 |
| 376 | 20230912 | 131600 | 3726462380 | 15550 | 15550 | 15550 | 15550 | 207 |
| 377 | 20230912 | 131500 | 3723243530 | 15560 | 15560 | 15560 | 15560 | 1 |
| 378 | 20230912 | 131400 | 3723227970 | 15550 | 15540 | 15560 | 15540 | 974 |
| 379 | 20230912 | 131300 | 3708086010 | 15540 | 15550 | 15550 | 15540 | 148 |
| 380 | 20230912 | 131200 | 3705785880 | 15540 | 15550 | 15550 | 15540 | 229 |
| 381 | 20230912 | 131100 | 3702224950 | 15550 | 15550 | 15550 | 15550 | 12 |
| 382 | 20230912 | 131000 | 3702038350 | 15550 | 15540 | 15550 | 15540 | 232 |
| 383 | 20230912 | 130900 | 3698431420 | 15560 | 15550 | 15560 | 15520 | 1572 |
| 384 | 20230912 | 130800 | 3674012810 | 15550 | 15560 | 15560 | 15550 | 236 |
| 385 | 20230912 | 130700 | 3670340660 | 15560 | 15560 | 15560 | 15560 | 319 |
| 386 | 20230912 | 130600 | 3665377020 | 15560 | 15560 | 15560 | 15560 | 115 |
| 387 | 20230912 | 130500 | 3663587620 | 15560 | 15590 | 15590 | 15560 | 1453 |
| 388 | 20230912 | 130400 | 3640953960 | 15600 | 15600 | 15600 | 15600 | 2 |
| 389 | 20230912 | 130300 | 3640922760 | 15600 | 15610 | 15610 | 15600 | 816 |
| 390 | 20230912 | 130200 | 3628190610 | 15620 | 15620 | 15620 | 15620 | 141 |
| 391 | 20230912 | 130100 | 3625988190 | 15620 | 15620 | 15620 | 15620 | 404 |
| 392 | 20230912 | 130000 | 3619677710 | 15620 | 15630 | 15630 | 15620 | 199 |
| 393 | 20230912 | 125900 | 3616569230 | 15620 | 15620 | 15630 | 15620 | 298 |
| 394 | 20230912 | 125800 | 3611914460 | 15630 | 15630 | 15630 | 15630 | 77 |
| 395 | 20230912 | 125700 | 3610710950 | 15630 | 15630 | 15630 | 15620 | 623 |
| 396 | 20230912 | 125600 | 3600978390 | 15630 | 15630 | 15630 | 15620 | 219 |
| 397 | 20230912 | 125500 | 3597555450 | 15630 | 15630 | 15640 | 15620 | 326 |
| 398 | 20230912 | 125400 | 3592460230 | 15630 | 15630 | 15630 | 15630 | 20 |
| 399 | 20230912 | 125300 | 3592147630 | 15630 | 15630 | 15630 | 15630 | 51 |
| 400 | 20230912 | 125200 | 3591350500 | 15640 | 15640 | 15640 | 15630 | 186 |
| 401 | 20230912 | 125100 | 3588442460 | 15630 | 15630 | 15640 | 15620 | 625 |
| 402 | 20230912 | 125000 | 3578674280 | 15620 | 15620 | 15630 | 15620 | 387 |
| 403 | 20230912 | 124900 | 3572629330 | 15610 | 15610 | 15610 | 15610 | 20 |
| 404 | 20230912 | 124800 | 3572317130 | 15610 | 15610 | 15610 | 15610 | 83 |
| 405 | 20230912 | 124700 | 3571021500 | 15620 | 15620 | 15620 | 15620 | 0 |
| 406 | 20230912 | 124600 | 3571021500 | 15620 | 15610 | 15620 | 15610 | 691 |
| 407 | 20230912 | 124500 | 3560231980 | 15610 | 15620 | 15620 | 15610 | 52 |
| 408 | 20230912 | 124400 | 3559420250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 409 | 20230912 | 124300 | 3559420250 | 15600 | 15610 | 15610 | 15590 | 319 |
| 410 | 20230912 | 124200 | 3554443290 | 15620 | 15620 | 15620 | 15620 | 419 |
| 411 | 20230912 | 124100 | 3547898510 | 15620 | 15610 | 15620 | 15610 | 61 |
| 412 | 20230912 | 124000 | 3546946190 | 15610 | 15590 | 15610 | 15590 | 892 |
| 413 | 20230912 | 123900 | 3533029840 | 15590 | 15600 | 15600 | 15590 | 172 |
| 414 | 20230912 | 123800 | 3530346820 | 15600 | 15600 | 15600 | 15600 | 130 |
| 415 | 20230912 | 123700 | 3528318820 | 15600 | 15630 | 15630 | 15600 | 1140 |
| 416 | 20230912 | 123600 | 3510509720 | 15630 | 15610 | 15630 | 15600 | 694 |
| 417 | 20230912 | 123500 | 3499669670 | 15630 | 15620 | 15640 | 15610 | 1997 |
| 418 | 20230912 | 123400 | 3468457690 | 15620 | 15600 | 15620 | 15590 | 224 |
| 419 | 20230912 | 123300 | 3464963560 | 15600 | 15600 | 15600 | 15600 | 128 |
| 420 | 20230912 | 123200 | 3462966760 | 15620 | 15610 | 15620 | 15610 | 109 |
| 421 | 20230912 | 123100 | 3461264280 | 15620 | 15620 | 15620 | 15620 | 108 |
| 422 | 20230912 | 123000 | 3459577320 | 15610 | 15630 | 15630 | 15590 | 122 |
| 423 | 20230912 | 122900 | 3457673780 | 15630 | 15610 | 15630 | 15580 | 222 |
| 424 | 20230912 | 122800 | 3454209850 | 15600 | 15590 | 15600 | 15590 | 262 |
| 425 | 20230912 | 122700 | 3450123170 | 15580 | 15550 | 15580 | 15550 | 109 |
| 426 | 20230912 | 122600 | 3448425100 | 15550 | 15550 | 15550 | 15550 | 104 |
| 427 | 20230912 | 122500 | 3446807900 | 15550 | 15540 | 15550 | 15540 | 575 |
| 428 | 20230912 | 122400 | 3437868290 | 15550 | 15590 | 15590 | 15550 | 469 |
| 429 | 20230912 | 122300 | 3430567290 | 15590 | 15590 | 15590 | 15590 | 0 |
| 430 | 20230912 | 122200 | 3430567290 | 15590 | 15590 | 15590 | 15580 | 340 |
| 431 | 20230912 | 122100 | 3425268180 | 15590 | 15540 | 15590 | 15530 | 187 |
| 432 | 20230912 | 122000 | 3422361360 | 15540 | 15580 | 15590 | 15530 | 871 |
| 433 | 20230912 | 121900 | 3408810520 | 15580 | 15580 | 15580 | 15580 | 19 |
| 434 | 20230912 | 121800 | 3408514500 | 15560 | 15560 | 15560 | 15560 | 2 |
| 435 | 20230912 | 121700 | 3408483380 | 15540 | 15540 | 15540 | 15540 | 317 |
| 436 | 20230912 | 121600 | 3403557200 | 15530 | 15530 | 15590 | 15530 | 348 |
| 437 | 20230912 | 121500 | 3398152700 | 15530 | 15530 | 15540 | 15530 | 824 |
| 438 | 20230912 | 121400 | 3385352680 | 15530 | 15610 | 15610 | 15530 | 3446 |
| 439 | 20230912 | 121300 | 3331687730 | 15620 | 15620 | 15620 | 15620 | 236 |
| 440 | 20230912 | 121200 | 3328001410 | 15630 | 15620 | 15630 | 15620 | 177 |
| 441 | 20230912 | 121100 | 3325236470 | 15620 | 15620 | 15620 | 15620 | 215 |
| 442 | 20230912 | 121000 | 3321878170 | 15620 | 15620 | 15620 | 15620 | 59 |
| 443 | 20230912 | 120900 | 3320956590 | 15620 | 15630 | 15640 | 15620 | 1567 |
| 444 | 20230912 | 120800 | 3296475340 | 15630 | 15650 | 15650 | 15630 | 719 |
| 445 | 20230912 | 120700 | 3285236290 | 15650 | 15640 | 15650 | 15630 | 507 |
| 446 | 20230912 | 120600 | 3277308830 | 15640 | 15640 | 15640 | 15630 | 835 |
| 447 | 20230912 | 120500 | 3264253470 | 15650 | 15650 | 15650 | 15630 | 105 |
| 448 | 20230912 | 120400 | 3262612210 | 15630 | 15650 | 15650 | 15630 | 1218 |
| 449 | 20230912 | 120300 | 3243555270 | 15660 | 15660 | 15660 | 15660 | 560 |
| 450 | 20230912 | 120200 | 3234785670 | 15670 | 15700 | 15700 | 15670 | 1852 |
| 451 | 20230912 | 120100 | 3205746630 | 15700 | 15680 | 15700 | 15680 | 221 |
| 452 | 20230912 | 120000 | 3202278780 | 15690 | 15690 | 15690 | 15690 | 342 |
| 453 | 20230912 | 115900 | 3196912800 | 15680 | 15690 | 15690 | 15680 | 471 |
| 454 | 20230912 | 115800 | 3189526160 | 15690 | 15660 | 15690 | 15660 | 858 |
| 455 | 20230912 | 115700 | 3176076380 | 15670 | 15670 | 15680 | 15670 | 445 |
| 456 | 20230912 | 115600 | 3169102660 | 15670 | 15660 | 15670 | 15650 | 283 |
| 457 | 20230912 | 115500 | 3164670230 | 15660 | 15650 | 15660 | 15650 | 9 |
| 458 | 20230912 | 115400 | 3164529370 | 15660 | 15640 | 15660 | 15640 | 120 |
| 459 | 20230912 | 115300 | 3162651820 | 15640 | 15640 | 15650 | 15640 | 41 |
| 460 | 20230912 | 115200 | 3162010570 | 15650 | 15670 | 15670 | 15650 | 311 |
| 461 | 20230912 | 115100 | 3157141110 | 15670 | 15660 | 15670 | 15660 | 152 |
| 462 | 20230912 | 115000 | 3154759320 | 15660 | 15640 | 15660 | 15640 | 700 |
| 463 | 20230912 | 114900 | 3143809200 | 15640 | 15640 | 15640 | 15630 | 8 |
| 464 | 20230912 | 114800 | 3143684100 | 15630 | 15630 | 15630 | 15630 | 45 |
| 465 | 20230912 | 114700 | 3142980750 | 15630 | 15640 | 15640 | 15630 | 64 |
| 466 | 20230912 | 114600 | 3141980400 | 15640 | 15640 | 15640 | 15640 | 220 |
| 467 | 20230912 | 114500 | 3138539600 | 15640 | 15660 | 15670 | 15640 | 163 |
| 468 | 20230912 | 114400 | 3135988780 | 15650 | 15670 | 15670 | 15650 | 667 |
| 469 | 20230912 | 114300 | 3125540630 | 15670 | 15660 | 15670 | 15660 | 13 |
| 470 | 20230912 | 114200 | 3125337030 | 15660 | 15640 | 15660 | 15640 | 1931 |
| 471 | 20230912 | 114100 | 3095126220 | 15630 | 15630 | 15630 | 15630 | 304 |
| 472 | 20230912 | 114000 | 3090374700 | 15640 | 15640 | 15640 | 15640 | 129 |
| 473 | 20230912 | 113900 | 3088357140 | 15640 | 15640 | 15640 | 15640 | 291 |
| 474 | 20230912 | 113800 | 3083805900 | 15640 | 15640 | 15640 | 15640 | 1007 |
| 475 | 20230912 | 113700 | 3068056420 | 15640 | 15600 | 15640 | 15600 | 750 |
| 476 | 20230912 | 113600 | 3056349030 | 15600 | 15590 | 15600 | 15580 | 401 |
| 477 | 20230912 | 113500 | 3050097500 | 15590 | 15610 | 15610 | 15590 | 360 |
| 478 | 20230912 | 113400 | 3044483620 | 15620 | 15630 | 15630 | 15600 | 1754 |
| 479 | 20230912 | 113300 | 3017113340 | 15630 | 15620 | 15640 | 15610 | 1106 |
| 480 | 20230912 | 113200 | 2999831620 | 15610 | 15610 | 15610 | 15600 | 539 |
| 481 | 20230912 | 113100 | 2991419930 | 15610 | 15610 | 15610 | 15610 | 852 |
| 482 | 20230912 | 113000 | 2978120210 | 15610 | 15610 | 15610 | 15600 | 319 |
| 483 | 20230912 | 112900 | 2973142980 | 15610 | 15620 | 15620 | 15610 | 418 |
| 484 | 20230912 | 112800 | 2966614940 | 15630 | 15660 | 15660 | 15630 | 1242 |
| 485 | 20230912 | 112700 | 2947195110 | 15660 | 15660 | 15670 | 15660 | 364 |
| 486 | 20230912 | 112600 | 2941494570 | 15660 | 15660 | 15670 | 15660 | 303 |
| 487 | 20230912 | 112500 | 2936749070 | 15660 | 15680 | 15680 | 15650 | 774 |
| 488 | 20230912 | 112400 | 2924631620 | 15680 | 15700 | 15700 | 15680 | 2342 |
| 489 | 20230912 | 112300 | 2887897940 | 15690 | 15720 | 15730 | 15690 | 2579 |
| 490 | 20230912 | 112200 | 2847394540 | 15730 | 15740 | 15760 | 15730 | 3123 |
| 491 | 20230912 | 112100 | 2798239180 | 15740 | 15710 | 15740 | 15710 | 1737 |
| 492 | 20230912 | 112000 | 2770915760 | 15710 | 15690 | 15710 | 15690 | 4363 |
| 493 | 20230912 | 111900 | 2702415880 | 15700 | 15690 | 15700 | 15680 | 3224 |
| 494 | 20230912 | 111800 | 2651815480 | 15680 | 15680 | 15680 | 15670 | 721 |
| 495 | 20230912 | 111700 | 2640514200 | 15680 | 15690 | 15690 | 15680 | 723 |
| 496 | 20230912 | 111600 | 2629170710 | 15690 | 15660 | 15690 | 15660 | 6219 |
| 497 | 20230912 | 111500 | 2531670960 | 15660 | 15670 | 15670 | 15660 | 296 |
| 498 | 20230912 | 111400 | 2527033660 | 15670 | 15660 | 15680 | 15650 | 1680 |
| 499 | 20230912 | 111300 | 2500713920 | 15660 | 15600 | 15660 | 15590 | 9729 |
| 500 | 20230912 | 111200 | 2348600630 | 15600 | 15600 | 15600 | 15600 | 0 |
| 501 | 20230912 | 111100 | 2348600630 | 15600 | 15590 | 15600 | 15590 | 16 |
| 502 | 20230912 | 111000 | 2348351180 | 15590 | 15590 | 15600 | 15590 | 1008 |
| 503 | 20230912 | 110900 | 2332635970 | 15600 | 15600 | 15610 | 15600 | 535 |
| 504 | 20230912 | 110800 | 2324289910 | 15610 | 15600 | 15610 | 15600 | 748 |
| 505 | 20230912 | 110700 | 2312613640 | 15600 | 15600 | 15600 | 15600 | 620 |
| 506 | 20230912 | 110600 | 2302941640 | 15600 | 15600 | 15600 | 15600 | 5 |
| 507 | 20230912 | 110500 | 2302863640 | 15580 | 15610 | 15610 | 15580 | 2281 |
| 508 | 20230912 | 110400 | 2267302360 | 15610 | 15620 | 15620 | 15610 | 1540 |
| 509 | 20230912 | 110300 | 2243254600 | 15620 | 15620 | 15630 | 15620 | 273 |
| 510 | 20230912 | 110200 | 2238989700 | 15620 | 15620 | 15630 | 15620 | 1191 |
| 511 | 20230912 | 110100 | 2220386180 | 15610 | 15610 | 15610 | 15610 | 358 |
| 512 | 20230912 | 110000 | 2214797800 | 15600 | 15600 | 15610 | 15600 | 724 |
| 513 | 20230912 | 105900 | 2203502680 | 15600 | 15600 | 15620 | 15600 | 830 |
| 514 | 20230912 | 105800 | 2190548570 | 15590 | 15620 | 15640 | 15590 | 2199 |
| 515 | 20230912 | 105700 | 2156190720 | 15620 | 15630 | 15630 | 15590 | 322 |
| 516 | 20230912 | 105600 | 2151168180 | 15630 | 15630 | 15640 | 15630 | 1419 |
| 517 | 20230912 | 105500 | 2128987950 | 15620 | 15550 | 15620 | 15540 | 7634 |
| 518 | 20230912 | 105400 | 2010013380 | 15550 | 15520 | 15550 | 15520 | 1956 |
| 519 | 20230912 | 105300 | 1979637880 | 15520 | 15520 | 15520 | 15520 | 1381 |
| 520 | 20230912 | 105200 | 1958204760 | 15530 | 15520 | 15530 | 15520 | 124 |
| 521 | 20230912 | 105100 | 1956279310 | 15520 | 15520 | 15520 | 15520 | 505 |
| 522 | 20230912 | 105000 | 1948441710 | 15520 | 15520 | 15520 | 15520 | 495 |
| 523 | 20230912 | 104900 | 1940759310 | 15520 | 15520 | 15520 | 15520 | 209 |
| 524 | 20230912 | 104800 | 1937515630 | 15520 | 15530 | 15530 | 15520 | 396 |
| 525 | 20230912 | 104700 | 1931368370 | 15530 | 15540 | 15540 | 15530 | 901 |
| 526 | 20230912 | 104600 | 1917373030 | 15540 | 15530 | 15540 | 15530 | 323 |
| 527 | 20230912 | 104500 | 1912353710 | 15530 | 15540 | 15550 | 15530 | 1469 |
| 528 | 20230912 | 104400 | 1889522300 | 15540 | 15520 | 15540 | 15520 | 541 |
| 529 | 20230912 | 104300 | 1881121700 | 15530 | 15520 | 15540 | 15520 | 645 |
| 530 | 20230912 | 104200 | 1871107810 | 15520 | 15540 | 15540 | 15500 | 664 |
| 531 | 20230912 | 104100 | 1860799510 | 15540 | 15540 | 15540 | 15540 | 1065 |
| 532 | 20230912 | 104000 | 1844249410 | 15540 | 15540 | 15540 | 15540 | 508 |
| 533 | 20230912 | 103900 | 1836355090 | 15540 | 15550 | 15550 | 15540 | 346 |
| 534 | 20230912 | 103800 | 1830974830 | 15560 | 15550 | 15560 | 15550 | 31 |
| 535 | 20230912 | 103700 | 1830492480 | 15550 | 15550 | 15560 | 15550 | 757 |
| 536 | 20230912 | 103600 | 1818719100 | 15540 | 15540 | 15550 | 15540 | 173 |
| 537 | 20230912 | 103500 | 1816030380 | 15540 | 15540 | 15540 | 15540 | 139 |
| 538 | 20230912 | 103400 | 1813870320 | 15540 | 15490 | 15540 | 15490 | 937 |
| 539 | 20230912 | 103300 | 1799312450 | 15530 | 15480 | 15530 | 15480 | 59 |
| 540 | 20230912 | 103200 | 1798396580 | 15520 | 15540 | 15550 | 15480 | 1219 |
| 541 | 20230912 | 103100 | 1779457040 | 15550 | 15500 | 15550 | 15500 | 625 |
| 542 | 20230912 | 103000 | 1769740210 | 15480 | 15510 | 15520 | 15480 | 197 |
| 543 | 20230912 | 102900 | 1766686710 | 15500 | 15470 | 15500 | 15470 | 1468 |
| 544 | 20230912 | 102800 | 1743949570 | 15460 | 15460 | 15460 | 15460 | 188 |
| 545 | 20230912 | 102700 | 1741043090 | 15450 | 15450 | 15450 | 15450 | 101 |
| 546 | 20230912 | 102600 | 1739482640 | 15450 | 15450 | 15450 | 15450 | 56 |
| 547 | 20230912 | 102500 | 1738617440 | 15450 | 15440 | 15450 | 15440 | 246 |
| 548 | 20230912 | 102400 | 1734816830 | 15420 | 15410 | 15420 | 15410 | 246 |
| 549 | 20230912 | 102300 | 1731024560 | 15420 | 15420 | 15420 | 15420 | 201 |
| 550 | 20230912 | 102200 | 1727925140 | 15410 | 15410 | 15410 | 15410 | 0 |
| 551 | 20230912 | 102100 | 1727925140 | 15410 | 15410 | 15410 | 15410 | 338 |
| 552 | 20230912 | 102000 | 1722716560 | 15400 | 15410 | 15410 | 15400 | 616 |
| 553 | 20230912 | 101900 | 1713224110 | 15410 | 15410 | 15420 | 15410 | 404 |
| 554 | 20230912 | 101800 | 1706995470 | 15420 | 15420 | 15420 | 15420 | 543 |
| 555 | 20230912 | 101700 | 1698622410 | 15420 | 15420 | 15420 | 15420 | 172 |
| 556 | 20230912 | 101600 | 1695970170 | 15420 | 15420 | 15420 | 15400 | 1815 |
| 557 | 20230912 | 101500 | 1668007490 | 15420 | 15420 | 15420 | 15410 | 92 |
| 558 | 20230912 | 101400 | 1666588880 | 15420 | 15440 | 15440 | 15410 | 78 |
| 559 | 20230912 | 101300 | 1665385970 | 15420 | 15410 | 15430 | 15410 | 841 |
| 560 | 20230912 | 101200 | 1652417040 | 15410 | 15400 | 15420 | 15400 | 254 |
| 561 | 20230912 | 101100 | 1648502830 | 15400 | 15410 | 15410 | 15400 | 150 |
| 562 | 20230912 | 101000 | 1646191830 | 15410 | 15400 | 15410 | 15400 | 409 |
| 563 | 20230912 | 100900 | 1639890970 | 15400 | 15420 | 15420 | 15400 | 1490 |
| 564 | 20230912 | 100800 | 1616939170 | 15470 | 15470 | 15470 | 15470 | 0 |
| 565 | 20230912 | 100700 | 1616939170 | 15470 | 15420 | 15470 | 15420 | 459 |
| 566 | 20230912 | 100600 | 1609857690 | 15420 | 15410 | 15420 | 15410 | 173 |
| 567 | 20230912 | 100500 | 1607190530 | 15420 | 15420 | 15420 | 15400 | 1141 |
| 568 | 20230912 | 100400 | 1589606800 | 15420 | 15420 | 15430 | 15420 | 749 |
| 569 | 20230912 | 100300 | 1578057140 | 15420 | 15480 | 15480 | 15420 | 952 |
| 570 | 20230912 | 100200 | 1563356280 | 15480 | 15480 | 15480 | 15470 | 523 |
| 571 | 20230912 | 100100 | 1555264370 | 15490 | 15490 | 15500 | 15490 | 859 |
| 572 | 20230912 | 100000 | 1541950910 | 15500 | 15540 | 15540 | 15500 | 1055 |
| 573 | 20230912 | 095900 | 1525590450 | 15520 | 15550 | 15550 | 15510 | 1093 |
| 574 | 20230912 | 095800 | 1508617040 | 15540 | 15560 | 15560 | 15540 | 736 |
| 575 | 20230912 | 095700 | 1497172110 | 15560 | 15590 | 15600 | 15560 | 1849 |
| 576 | 20230912 | 095600 | 1468357690 | 15590 | 15590 | 15600 | 15590 | 638 |
| 577 | 20230912 | 095500 | 1458409880 | 15590 | 15530 | 15600 | 15530 | 1667 |
| 578 | 20230912 | 095400 | 1432462570 | 15530 | 15490 | 15530 | 15490 | 2978 |
| 579 | 20230912 | 095300 | 1386288070 | 15490 | 15440 | 15490 | 15440 | 736 |
| 580 | 20230912 | 095200 | 1374905920 | 15430 | 15480 | 15480 | 15430 | 431 |
| 581 | 20230912 | 095100 | 1368247880 | 15480 | 15480 | 15480 | 15480 | 444 |
| 582 | 20230912 | 095000 | 1361374760 | 15500 | 15480 | 15500 | 15480 | 695 |
| 583 | 20230912 | 094900 | 1350614960 | 15480 | 15480 | 15480 | 15430 | 254 |
| 584 | 20230912 | 094800 | 1346683590 | 15480 | 15450 | 15480 | 15440 | 989 |
| 585 | 20230912 | 094700 | 1331402060 | 15450 | 15490 | 15490 | 15450 | 725 |
| 586 | 20230912 | 094600 | 1320187110 | 15480 | 15480 | 15480 | 15480 | 913 |
| 587 | 20230912 | 094500 | 1306053870 | 15480 | 15490 | 15490 | 15450 | 1831 |
| 588 | 20230912 | 094400 | 1277732840 | 15490 | 15510 | 15510 | 15480 | 656 |
| 589 | 20230912 | 094300 | 1267561850 | 15500 | 15480 | 15500 | 15480 | 2372 |
| 590 | 20230912 | 094200 | 1230819710 | 15480 | 15440 | 15480 | 15440 | 607 |
| 591 | 20230912 | 094100 | 1221439870 | 15440 | 15490 | 15490 | 15410 | 1731 |
| 592 | 20230912 | 094000 | 1194679120 | 15500 | 15600 | 15600 | 15490 | 5428 |
| 593 | 20230912 | 093900 | 1110238650 | 15600 | 15610 | 15620 | 15580 | 2169 |
| 594 | 20230912 | 093800 | 1076385600 | 15610 | 15600 | 15640 | 15600 | 1386 |
| 595 | 20230912 | 093700 | 1054737790 | 15610 | 15640 | 15650 | 15590 | 4171 |
| 596 | 20230912 | 093600 | 989576500 | 15630 | 15610 | 15650 | 15600 | 3820 |
| 597 | 20230912 | 093500 | 929877910 | 15600 | 15590 | 15610 | 15590 | 2323 |
| 598 | 20230912 | 093400 | 893643150 | 15590 | 15570 | 15600 | 15570 | 2411 |
| 599 | 20230912 | 093300 | 856064100 | 15580 | 15570 | 15580 | 15560 | 1092 |
| 600 | 20230912 | 093200 | 839054180 | 15570 | 15560 | 15580 | 15540 | 1226 |
| 601 | 20230912 | 093100 | 819978620 | 15560 | 15540 | 15570 | 15540 | 423 |
| 602 | 20230912 | 093000 | 813396740 | 15570 | 15500 | 15570 | 15500 | 2149 |
| 603 | 20230912 | 092900 | 780006540 | 15490 | 15470 | 15500 | 15470 | 1381 |
| 604 | 20230912 | 092800 | 758619240 | 15470 | 15490 | 15500 | 15460 | 1605 |
| 605 | 20230912 | 092700 | 733799830 | 15460 | 15460 | 15490 | 15460 | 613 |
| 606 | 20230912 | 092600 | 724316820 | 15460 | 15510 | 15510 | 15460 | 1756 |
| 607 | 20230912 | 092500 | 697114030 | 15510 | 15530 | 15540 | 15510 | 900 |
| 608 | 20230912 | 092400 | 683139580 | 15550 | 15530 | 15550 | 15530 | 2052 |
| 609 | 20230912 | 092300 | 651241690 | 15530 | 15530 | 15540 | 15530 | 2682 |
| 610 | 20230912 | 092200 | 609575960 | 15530 | 15530 | 15540 | 15510 | 2629 |
| 611 | 20230912 | 092100 | 568731870 | 15530 | 15450 | 15540 | 15450 | 6598 |
| 612 | 20230912 | 092000 | 466494180 | 15450 | 15450 | 15450 | 15440 | 1550 |
| 613 | 20230912 | 091900 | 442548470 | 15450 | 15430 | 15450 | 15430 | 709 |
| 614 | 20230912 | 091800 | 431595080 | 15450 | 15420 | 15450 | 15420 | 1085 |
| 615 | 20230912 | 091700 | 414849440 | 15420 | 15420 | 15440 | 15410 | 584 |
| 616 | 20230912 | 091600 | 405844250 | 15410 | 15360 | 15420 | 15360 | 2807 |
| 617 | 20230912 | 091500 | 362629060 | 15370 | 15330 | 15380 | 15330 | 646 |
| 618 | 20230912 | 091400 | 352701580 | 15330 | 15290 | 15330 | 15290 | 751 |
| 619 | 20230912 | 091300 | 341203400 | 15290 | 15270 | 15300 | 15270 | 1084 |
| 620 | 20230912 | 091200 | 324639450 | 15280 | 15260 | 15280 | 15260 | 187 |
| 621 | 20230912 | 091100 | 321782280 | 15240 | 15240 | 15250 | 15240 | 795 |
| 622 | 20230912 | 091000 | 309659010 | 15250 | 15180 | 15250 | 15180 | 1284 |
| 623 | 20230912 | 090900 | 290121770 | 15170 | 15190 | 15210 | 15150 | 1462 |
| 624 | 20230912 | 090800 | 267931030 | 15190 | 15150 | 15190 | 15150 | 789 |
| 625 | 20230912 | 090700 | 255970930 | 15160 | 15180 | 15190 | 15160 | 2991 |
| 626 | 20230912 | 090600 | 210590010 | 15210 | 15200 | 15240 | 15180 | 1233 |
| 627 | 20230912 | 090500 | 191853820 | 15200 | 15250 | 15250 | 15200 | 524 |
| 628 | 20230912 | 090400 | 183883470 | 15250 | 15250 | 15260 | 15190 | 368 |
| 629 | 20230912 | 090300 | 178286210 | 15250 | 15270 | 15270 | 15150 | 1127 |
| 630 | 20230912 | 090200 | 161112530 | 15270 | 15350 | 15350 | 15140 | 7740 |
| 631 | 20230912 | 090100 | 42700650 | 15350 | 15440 | 15440 | 15340 | 758 |
| 632 | 20230912 | 090000 | 31031540 | 15440 | 15450 | 15470 | 15340 | 2009 |