34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 3 | 20230914 | 193600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20230914 | 193500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20230914 | 193400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20230914 | 193300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20230914 | 193200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20230914 | 193100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20230914 | 193000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20230914 | 192900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20230914 | 192800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20230914 | 192700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20230914 | 192600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20230914 | 192500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20230914 | 192400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20230914 | 192300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20230914 | 192200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20230914 | 192100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20230914 | 192000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20230914 | 191900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20230914 | 191800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20230914 | 191700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20230914 | 191600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20230914 | 191500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20230914 | 191400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20230914 | 191300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20230914 | 191200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20230914 | 191100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20230914 | 191000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20230914 | 190900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20230914 | 190800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20230914 | 190700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 33 | 20230914 | 190600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20230914 | 190500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20230914 | 190400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20230914 | 190300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20230914 | 190200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20230914 | 190100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20230914 | 190000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20230914 | 185900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20230914 | 185800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20230914 | 185700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20230914 | 185600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20230914 | 185500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20230914 | 185400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20230914 | 185300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20230914 | 185200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20230914 | 185100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20230914 | 185000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20230914 | 184900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20230914 | 184800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20230914 | 184700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20230914 | 184600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20230914 | 184500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20230914 | 184400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20230914 | 184300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20230914 | 184200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20230914 | 184100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20230914 | 184000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20230914 | 183900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20230914 | 183800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20230914 | 183700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 63 | 20230914 | 183600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20230914 | 183500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20230914 | 183400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20230914 | 183300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20230914 | 183200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20230914 | 183100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20230914 | 183000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20230914 | 182900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20230914 | 182800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20230914 | 182700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20230914 | 182600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20230914 | 182500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20230914 | 182400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20230914 | 182300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20230914 | 182200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20230914 | 182100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20230914 | 182000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20230914 | 181900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20230914 | 181800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20230914 | 181700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20230914 | 181600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20230914 | 181500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20230914 | 181400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20230914 | 181300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20230914 | 181200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20230914 | 181100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20230914 | 181000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20230914 | 180900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20230914 | 180800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20230914 | 180700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 93 | 20230914 | 180600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20230914 | 180500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20230914 | 180400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20230914 | 180300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20230914 | 180200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20230914 | 180100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20230914 | 180000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20230914 | 175900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20230914 | 175800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20230914 | 175700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20230914 | 175600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20230914 | 175500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20230914 | 175400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20230914 | 175300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20230914 | 175200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20230914 | 175100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20230914 | 175000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20230914 | 174900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20230914 | 174800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20230914 | 174700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20230914 | 174600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20230914 | 174500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20230914 | 174400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20230914 | 174300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20230914 | 174200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20230914 | 174100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20230914 | 174000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20230914 | 173900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20230914 | 173800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20230914 | 173700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 123 | 20230914 | 173600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20230914 | 173500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20230914 | 173400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20230914 | 173300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20230914 | 173200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20230914 | 173100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20230914 | 173000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20230914 | 172900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20230914 | 172800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20230914 | 172700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20230914 | 172600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20230914 | 172500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20230914 | 172400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20230914 | 172300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20230914 | 172200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20230914 | 172100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20230914 | 172000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20230914 | 171900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20230914 | 171800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20230914 | 171700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20230914 | 171600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20230914 | 171500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20230914 | 171400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20230914 | 171300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20230914 | 171200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20230914 | 171100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20230914 | 171000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20230914 | 170900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20230914 | 170800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20230914 | 170700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 153 | 20230914 | 170600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20230914 | 170500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20230914 | 170400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20230914 | 170300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20230914 | 170200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20230914 | 170100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20230914 | 170000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20230914 | 165900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20230914 | 165800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20230914 | 165700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20230914 | 165600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20230914 | 165500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20230914 | 165400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20230914 | 165300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20230914 | 165200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20230914 | 165100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20230914 | 165000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20230914 | 164900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20230914 | 164800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20230914 | 164700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20230914 | 164600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20230914 | 164500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20230914 | 164400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20230914 | 164300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20230914 | 164200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20230914 | 164100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20230914 | 164000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20230914 | 163900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20230914 | 163800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20230914 | 163700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 183 | 20230914 | 163600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20230914 | 163500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20230914 | 163400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20230914 | 163300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20230914 | 163200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20230914 | 163100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20230914 | 163000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20230914 | 162900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20230914 | 162800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20230914 | 162700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20230914 | 162600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 194 | 20230914 | 162500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 195 | 20230914 | 162400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 196 | 20230914 | 162300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 197 | 20230914 | 162200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 198 | 20230914 | 162100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 199 | 20230914 | 162000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 200 | 20230914 | 161900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 201 | 20230914 | 161800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 202 | 20230914 | 161700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 203 | 20230914 | 161600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 204 | 20230914 | 161500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 205 | 20230914 | 161400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 206 | 20230914 | 161300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 207 | 20230914 | 161200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 208 | 20230914 | 161100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 209 | 20230914 | 161000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 210 | 20230914 | 160900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 211 | 20230914 | 160800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 212 | 20230914 | 160700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 213 | 20230914 | 160600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 214 | 20230914 | 160500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 215 | 20230914 | 160400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 216 | 20230914 | 160300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 217 | 20230914 | 160200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 218 | 20230914 | 160100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 219 | 20230914 | 160000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 220 | 20230914 | 155900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 221 | 20230914 | 155800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 222 | 20230914 | 155700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 223 | 20230914 | 155600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 224 | 20230914 | 155500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 225 | 20230914 | 155400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 226 | 20230914 | 155300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 227 | 20230914 | 155200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 228 | 20230914 | 155100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 229 | 20230914 | 155000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 230 | 20230914 | 154900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 231 | 20230914 | 154800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 232 | 20230914 | 154700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 233 | 20230914 | 154600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 234 | 20230914 | 154500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 235 | 20230914 | 154400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 236 | 20230914 | 154300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 237 | 20230914 | 154200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 238 | 20230914 | 154100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 239 | 20230914 | 154000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 240 | 20230914 | 153900 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 241 | 20230914 | 153800 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 242 | 20230914 | 153700 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 243 | 20230914 | 153600 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 244 | 20230914 | 153500 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 245 | 20230914 | 153400 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 246 | 20230914 | 153300 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 247 | 20230914 | 153200 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 248 | 20230914 | 153100 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 249 | 20230914 | 153000 | 3319500130 | 15300 | 15300 | 15300 | 15300 | 30316 |
| 250 | 20230914 | 152900 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 251 | 20230914 | 152800 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 252 | 20230914 | 152700 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 253 | 20230914 | 152600 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 254 | 20230914 | 152500 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 255 | 20230914 | 152400 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 256 | 20230914 | 152300 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 257 | 20230914 | 152200 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 258 | 20230914 | 152100 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 259 | 20230914 | 152000 | 2855665330 | 15280 | 15280 | 15280 | 15280 | 0 |
| 260 | 20230914 | 151900 | 2855665330 | 15280 | 15300 | 15300 | 15280 | 387 |
| 261 | 20230914 | 151800 | 2849747530 | 15290 | 15290 | 15300 | 15290 | 196 |
| 262 | 20230914 | 151700 | 2846749490 | 15300 | 15300 | 15300 | 15290 | 539 |
| 263 | 20230914 | 151600 | 2838504560 | 15300 | 15290 | 15300 | 15280 | 183 |
| 264 | 20230914 | 151500 | 2835706580 | 15300 | 15300 | 15300 | 15280 | 209 |
| 265 | 20230914 | 151400 | 2832510970 | 15290 | 15290 | 15290 | 15270 | 1144 |
| 266 | 20230914 | 151300 | 2815026220 | 15300 | 15310 | 15320 | 15300 | 993 |
| 267 | 20230914 | 151200 | 2799825540 | 15310 | 15320 | 15330 | 15310 | 267 |
| 268 | 20230914 | 151100 | 2795735260 | 15330 | 15350 | 15350 | 15330 | 1715 |
| 269 | 20230914 | 151000 | 2769431800 | 15350 | 15350 | 15350 | 15340 | 260 |
| 270 | 20230914 | 150900 | 2765440810 | 15340 | 15350 | 15350 | 15340 | 202 |
| 271 | 20230914 | 150800 | 2762340340 | 15340 | 15350 | 15350 | 15330 | 296 |
| 272 | 20230914 | 150700 | 2757797390 | 15340 | 15350 | 15350 | 15340 | 598 |
| 273 | 20230914 | 150600 | 2748622290 | 15340 | 15360 | 15370 | 15340 | 3136 |
| 274 | 20230914 | 150500 | 2700479320 | 15370 | 15350 | 15370 | 15340 | 719 |
| 275 | 20230914 | 150400 | 2689439180 | 15350 | 15350 | 15350 | 15350 | 192 |
| 276 | 20230914 | 150300 | 2686491980 | 15350 | 15360 | 15370 | 15340 | 217 |
| 277 | 20230914 | 150200 | 2683160240 | 15360 | 15360 | 15360 | 15340 | 165 |
| 278 | 20230914 | 150100 | 2680627260 | 15360 | 15330 | 15360 | 15330 | 178 |
| 279 | 20230914 | 150000 | 2677897020 | 15330 | 15370 | 15380 | 15330 | 1376 |
| 280 | 20230914 | 145900 | 2656770110 | 15370 | 15360 | 15380 | 15360 | 181 |
| 281 | 20230914 | 145800 | 2653988370 | 15360 | 15360 | 15370 | 15360 | 528 |
| 282 | 20230914 | 145700 | 2645876740 | 15360 | 15360 | 15360 | 15340 | 259 |
| 283 | 20230914 | 145600 | 2641900550 | 15360 | 15360 | 15370 | 15350 | 444 |
| 284 | 20230914 | 145500 | 2635079830 | 15350 | 15360 | 15370 | 15350 | 95 |
| 285 | 20230914 | 145400 | 2633620890 | 15350 | 15370 | 15380 | 15350 | 533 |
| 286 | 20230914 | 145300 | 2625427740 | 15370 | 15350 | 15380 | 15350 | 248 |
| 287 | 20230914 | 145200 | 2621615740 | 15360 | 15360 | 15370 | 15360 | 433 |
| 288 | 20230914 | 145100 | 2614962290 | 15360 | 15380 | 15380 | 15350 | 296 |
| 289 | 20230914 | 145000 | 2610414060 | 15370 | 15370 | 15370 | 15360 | 611 |
| 290 | 20230914 | 144900 | 2601025160 | 15360 | 15360 | 15370 | 15360 | 368 |
| 291 | 20230914 | 144800 | 2595371400 | 15360 | 15370 | 15370 | 15360 | 471 |
| 292 | 20230914 | 144700 | 2588132690 | 15370 | 15380 | 15380 | 15350 | 139 |
| 293 | 20230914 | 144600 | 2585996890 | 15380 | 15380 | 15380 | 15370 | 587 |
| 294 | 20230914 | 144500 | 2576970290 | 15380 | 15380 | 15380 | 15360 | 271 |
| 295 | 20230914 | 144400 | 2572803750 | 15380 | 15380 | 15390 | 15370 | 878 |
| 296 | 20230914 | 144300 | 2559299270 | 15380 | 15370 | 15380 | 15360 | 413 |
| 297 | 20230914 | 144200 | 2552951770 | 15370 | 15370 | 15370 | 15360 | 640 |
| 298 | 20230914 | 144100 | 2543115330 | 15360 | 15380 | 15380 | 15360 | 554 |
| 299 | 20230914 | 144000 | 2534600460 | 15380 | 15380 | 15390 | 15380 | 584 |
| 300 | 20230914 | 143900 | 2525615670 | 15380 | 15370 | 15380 | 15370 | 99 |
| 301 | 20230914 | 143800 | 2524093330 | 15380 | 15370 | 15380 | 15370 | 441 |
| 302 | 20230914 | 143700 | 2517310760 | 15380 | 15380 | 15380 | 15370 | 890 |
| 303 | 20230914 | 143600 | 2503624710 | 15380 | 15370 | 15380 | 15370 | 249 |
| 304 | 20230914 | 143500 | 2499797470 | 15370 | 15370 | 15370 | 15360 | 189 |
| 305 | 20230914 | 143400 | 2496892810 | 15380 | 15370 | 15380 | 15360 | 485 |
| 306 | 20230914 | 143300 | 2489437320 | 15360 | 15370 | 15370 | 15360 | 236 |
| 307 | 20230914 | 143200 | 2485810390 | 15370 | 15370 | 15370 | 15360 | 427 |
| 308 | 20230914 | 143100 | 2479247710 | 15370 | 15370 | 15370 | 15370 | 368 |
| 309 | 20230914 | 143000 | 2473591550 | 15370 | 15370 | 15370 | 15360 | 426 |
| 310 | 20230914 | 142900 | 2467045100 | 15370 | 15360 | 15370 | 15360 | 392 |
| 311 | 20230914 | 142800 | 2461023470 | 15360 | 15360 | 15360 | 15350 | 532 |
| 312 | 20230914 | 142700 | 2452853320 | 15360 | 15370 | 15370 | 15350 | 1210 |
| 313 | 20230914 | 142600 | 2434270110 | 15360 | 15370 | 15370 | 15360 | 1022 |
| 314 | 20230914 | 142500 | 2418564890 | 15360 | 15370 | 15370 | 15350 | 248 |
| 315 | 20230914 | 142400 | 2414755190 | 15370 | 15360 | 15370 | 15360 | 332 |
| 316 | 20230914 | 142300 | 2409654130 | 15350 | 15370 | 15370 | 15350 | 77 |
| 317 | 20230914 | 142200 | 2408471040 | 15370 | 15350 | 15370 | 15340 | 285 |
| 318 | 20230914 | 142100 | 2404095060 | 15350 | 15350 | 15350 | 15340 | 303 |
| 319 | 20230914 | 142000 | 2399444280 | 15350 | 15330 | 15350 | 15330 | 698 |
| 320 | 20230914 | 141900 | 2388736160 | 15340 | 15330 | 15340 | 15320 | 460 |
| 321 | 20230914 | 141800 | 2381684390 | 15330 | 15330 | 15330 | 15320 | 3515 |
| 322 | 20230914 | 141700 | 2327800520 | 15330 | 15340 | 15360 | 15330 | 756 |
| 323 | 20230914 | 141600 | 2316199620 | 15340 | 15330 | 15340 | 15310 | 2428 |
| 324 | 20230914 | 141500 | 2278982060 | 15330 | 15320 | 15340 | 15320 | 589 |
| 325 | 20230914 | 141400 | 2269956180 | 15320 | 15330 | 15340 | 15320 | 999 |
| 326 | 20230914 | 141300 | 2254643500 | 15340 | 15330 | 15340 | 15330 | 286 |
| 327 | 20230914 | 141200 | 2250256540 | 15340 | 15340 | 15340 | 15330 | 882 |
| 328 | 20230914 | 141100 | 2236726760 | 15340 | 15330 | 15340 | 15330 | 456 |
| 329 | 20230914 | 141000 | 2229734330 | 15340 | 15370 | 15370 | 15340 | 2495 |
| 330 | 20230914 | 140900 | 2191428170 | 15370 | 15360 | 15370 | 15360 | 1307 |
| 331 | 20230914 | 140800 | 2171349580 | 15360 | 15350 | 15360 | 15350 | 207 |
| 332 | 20230914 | 140700 | 2168172000 | 15350 | 15350 | 15360 | 15340 | 1661 |
| 333 | 20230914 | 140600 | 2142684550 | 15350 | 15340 | 15350 | 15340 | 504 |
| 334 | 20230914 | 140500 | 2134948520 | 15350 | 15340 | 15350 | 15330 | 1109 |
| 335 | 20230914 | 140400 | 2117935420 | 15340 | 15330 | 15340 | 15330 | 460 |
| 336 | 20230914 | 140300 | 2110883070 | 15330 | 15330 | 15330 | 15330 | 924 |
| 337 | 20230914 | 140200 | 2096718150 | 15330 | 15320 | 15330 | 15310 | 269 |
| 338 | 20230914 | 140100 | 2092596900 | 15320 | 15320 | 15320 | 15320 | 221 |
| 339 | 20230914 | 140000 | 2089211180 | 15320 | 15310 | 15320 | 15310 | 685 |
| 340 | 20230914 | 135900 | 2078721060 | 15310 | 15310 | 15310 | 15300 | 304 |
| 341 | 20230914 | 135800 | 2074067090 | 15300 | 15310 | 15310 | 15300 | 237 |
| 342 | 20230914 | 135700 | 2070439930 | 15310 | 15310 | 15310 | 15300 | 385 |
| 343 | 20230914 | 135600 | 2064546050 | 15310 | 15300 | 15310 | 15300 | 302 |
| 344 | 20230914 | 135500 | 2059925030 | 15300 | 15300 | 15310 | 15300 | 530 |
| 345 | 20230914 | 135400 | 2051812570 | 15300 | 15300 | 15300 | 15290 | 280 |
| 346 | 20230914 | 135300 | 2047528580 | 15300 | 15300 | 15310 | 15300 | 71 |
| 347 | 20230914 | 135200 | 2046442260 | 15310 | 15300 | 15310 | 15290 | 526 |
| 348 | 20230914 | 135100 | 2038395320 | 15300 | 15300 | 15300 | 15300 | 94 |
| 349 | 20230914 | 135000 | 2036957120 | 15300 | 15300 | 15300 | 15290 | 101 |
| 350 | 20230914 | 134900 | 2035412100 | 15300 | 15290 | 15300 | 15280 | 293 |
| 351 | 20230914 | 134800 | 2030931660 | 15290 | 15300 | 15300 | 15290 | 524 |
| 352 | 20230914 | 134700 | 2022919000 | 15300 | 15300 | 15300 | 15290 | 220 |
| 353 | 20230914 | 134600 | 2019553010 | 15290 | 15310 | 15310 | 15290 | 254 |
| 354 | 20230914 | 134500 | 2015666830 | 15320 | 15310 | 15320 | 15310 | 236 |
| 355 | 20230914 | 134400 | 2012051720 | 15310 | 15310 | 15320 | 15310 | 593 |
| 356 | 20230914 | 134300 | 2002972450 | 15310 | 15320 | 15320 | 15300 | 418 |
| 357 | 20230914 | 134200 | 1996571180 | 15320 | 15320 | 15320 | 15310 | 175 |
| 358 | 20230914 | 134100 | 1993890190 | 15310 | 15310 | 15320 | 15300 | 487 |
| 359 | 20230914 | 134000 | 1986434470 | 15310 | 15300 | 15320 | 15300 | 2552 |
| 360 | 20230914 | 133900 | 1947353120 | 15300 | 15300 | 15310 | 15300 | 304 |
| 361 | 20230914 | 133800 | 1942699150 | 15300 | 15310 | 15310 | 15300 | 129 |
| 362 | 20230914 | 133700 | 1940724470 | 15300 | 15310 | 15310 | 15300 | 494 |
| 363 | 20230914 | 133600 | 1933164880 | 15310 | 15300 | 15310 | 15290 | 707 |
| 364 | 20230914 | 133500 | 1922344600 | 15300 | 15300 | 15310 | 15300 | 213 |
| 365 | 20230914 | 133400 | 1919085670 | 15310 | 15300 | 15310 | 15290 | 1073 |
| 366 | 20230914 | 133300 | 1902668520 | 15300 | 15300 | 15300 | 15290 | 135 |
| 367 | 20230914 | 133200 | 1900603290 | 15300 | 15300 | 15300 | 15300 | 97 |
| 368 | 20230914 | 133100 | 1899119190 | 15290 | 15300 | 15300 | 15290 | 247 |
| 369 | 20230914 | 133000 | 1895340460 | 15300 | 15300 | 15310 | 15300 | 312 |
| 370 | 20230914 | 132900 | 1890566840 | 15300 | 15300 | 15300 | 15290 | 92 |
| 371 | 20230914 | 132800 | 1889159500 | 15300 | 15300 | 15310 | 15290 | 604 |
| 372 | 20230914 | 132700 | 1879918250 | 15290 | 15310 | 15310 | 15290 | 1101 |
| 373 | 20230914 | 132600 | 1863074190 | 15300 | 15290 | 15310 | 15280 | 567 |
| 374 | 20230914 | 132500 | 1854399850 | 15290 | 15290 | 15300 | 15280 | 1954 |
| 375 | 20230914 | 132400 | 1824505580 | 15290 | 15290 | 15290 | 15280 | 116 |
| 376 | 20230914 | 132300 | 1822732200 | 15290 | 15290 | 15300 | 15280 | 332 |
| 377 | 20230914 | 132200 | 1817656030 | 15290 | 15280 | 15290 | 15280 | 302 |
| 378 | 20230914 | 132100 | 1813039790 | 15280 | 15280 | 15280 | 15280 | 229 |
| 379 | 20230914 | 132000 | 1809540670 | 15270 | 15300 | 15300 | 15270 | 332 |
| 380 | 20230914 | 131900 | 1804464770 | 15300 | 15280 | 15300 | 15280 | 951 |
| 381 | 20230914 | 131800 | 1789923270 | 15290 | 15280 | 15290 | 15280 | 335 |
| 382 | 20230914 | 131700 | 1784801340 | 15280 | 15280 | 15280 | 15270 | 320 |
| 383 | 20230914 | 131600 | 1779912010 | 15280 | 15280 | 15280 | 15280 | 379 |
| 384 | 20230914 | 131500 | 1774120890 | 15270 | 15290 | 15290 | 15270 | 248 |
| 385 | 20230914 | 131400 | 1770331230 | 15290 | 15290 | 15290 | 15280 | 113 |
| 386 | 20230914 | 131300 | 1768603910 | 15280 | 15290 | 15290 | 15280 | 289 |
| 387 | 20230914 | 131200 | 1764185370 | 15290 | 15280 | 15290 | 15270 | 207 |
| 388 | 20230914 | 131100 | 1761022620 | 15280 | 15290 | 15290 | 15280 | 207 |
| 389 | 20230914 | 131000 | 1757859180 | 15290 | 15290 | 15290 | 15280 | 289 |
| 390 | 20230914 | 130900 | 1753440630 | 15280 | 15280 | 15280 | 15270 | 374 |
| 391 | 20230914 | 130800 | 1747725920 | 15280 | 15290 | 15290 | 15270 | 133 |
| 392 | 20230914 | 130700 | 1745693160 | 15290 | 15270 | 15290 | 15270 | 86 |
| 393 | 20230914 | 130600 | 1744378770 | 15270 | 15300 | 15300 | 15270 | 581 |
| 394 | 20230914 | 130500 | 1735502300 | 15300 | 15300 | 15300 | 15290 | 149 |
| 395 | 20230914 | 130400 | 1733223160 | 15290 | 15290 | 15290 | 15290 | 137 |
| 396 | 20230914 | 130300 | 1731128430 | 15290 | 15270 | 15290 | 15270 | 160 |
| 397 | 20230914 | 130200 | 1728684260 | 15260 | 15290 | 15300 | 15260 | 738 |
| 398 | 20230914 | 130100 | 1717410910 | 15280 | 15280 | 15290 | 15280 | 132 |
| 399 | 20230914 | 130000 | 1715393500 | 15280 | 15280 | 15290 | 15270 | 314 |
| 400 | 20230914 | 125900 | 1710595410 | 15280 | 15280 | 15280 | 15270 | 164 |
| 401 | 20230914 | 125800 | 1708089500 | 15280 | 15290 | 15290 | 15270 | 170 |
| 402 | 20230914 | 125700 | 1705492160 | 15290 | 15290 | 15290 | 15280 | 349 |
| 403 | 20230914 | 125600 | 1700157060 | 15290 | 15290 | 15300 | 15290 | 206 |
| 404 | 20230914 | 125500 | 1697007260 | 15290 | 15290 | 15300 | 15290 | 627 |
| 405 | 20230914 | 125400 | 1687420390 | 15290 | 15280 | 15290 | 15280 | 243 |
| 406 | 20230914 | 125300 | 1683706920 | 15280 | 15290 | 15290 | 15270 | 453 |
| 407 | 20230914 | 125200 | 1676787920 | 15290 | 15280 | 15290 | 15280 | 93 |
| 408 | 20230914 | 125100 | 1675366350 | 15280 | 15280 | 15280 | 15270 | 328 |
| 409 | 20230914 | 125000 | 1670354780 | 15280 | 15280 | 15280 | 15270 | 148 |
| 410 | 20230914 | 124900 | 1668093370 | 15280 | 15280 | 15280 | 15270 | 229 |
| 411 | 20230914 | 124800 | 1664594530 | 15280 | 15280 | 15280 | 15280 | 95 |
| 412 | 20230914 | 124700 | 1663142930 | 15270 | 15280 | 15280 | 15270 | 248 |
| 413 | 20230914 | 124600 | 1659353770 | 15280 | 15280 | 15290 | 15280 | 151 |
| 414 | 20230914 | 124500 | 1657046060 | 15290 | 15290 | 15290 | 15280 | 183 |
| 415 | 20230914 | 124400 | 1654248010 | 15290 | 15290 | 15290 | 15280 | 141 |
| 416 | 20230914 | 124300 | 1652092400 | 15290 | 15290 | 15290 | 15290 | 208 |
| 417 | 20230914 | 124200 | 1648912080 | 15280 | 15280 | 15280 | 15280 | 111 |
| 418 | 20230914 | 124100 | 1647216000 | 15290 | 15290 | 15290 | 15270 | 295 |
| 419 | 20230914 | 124000 | 1642708580 | 15280 | 15290 | 15290 | 15280 | 158 |
| 420 | 20230914 | 123900 | 1640293920 | 15290 | 15280 | 15290 | 15280 | 283 |
| 421 | 20230914 | 123800 | 1635969240 | 15280 | 15280 | 15290 | 15270 | 545 |
| 422 | 20230914 | 123700 | 1627641740 | 15280 | 15280 | 15280 | 15270 | 201 |
| 423 | 20230914 | 123600 | 1624570730 | 15280 | 15280 | 15280 | 15280 | 88 |
| 424 | 20230914 | 123500 | 1623226090 | 15280 | 15280 | 15280 | 15270 | 255 |
| 425 | 20230914 | 123400 | 1619329980 | 15290 | 15290 | 15290 | 15280 | 95 |
| 426 | 20230914 | 123300 | 1617877440 | 15300 | 15290 | 15300 | 15290 | 224 |
| 427 | 20230914 | 123200 | 1614450900 | 15290 | 15280 | 15290 | 15280 | 83 |
| 428 | 20230914 | 123100 | 1613182220 | 15290 | 15270 | 15290 | 15270 | 84 |
| 429 | 20230914 | 123000 | 1611899450 | 15270 | 15290 | 15290 | 15260 | 412 |
| 430 | 20230914 | 122900 | 1605601950 | 15290 | 15270 | 15290 | 15270 | 717 |
| 431 | 20230914 | 122800 | 1594646820 | 15270 | 15270 | 15270 | 15260 | 115 |
| 432 | 20230914 | 122700 | 1592891050 | 15270 | 15270 | 15270 | 15260 | 236 |
| 433 | 20230914 | 122600 | 1589287600 | 15270 | 15270 | 15270 | 15260 | 110 |
| 434 | 20230914 | 122500 | 1587607920 | 15260 | 15270 | 15270 | 15250 | 490 |
| 435 | 20230914 | 122400 | 1580132110 | 15270 | 15270 | 15270 | 15270 | 116 |
| 436 | 20230914 | 122300 | 1578360790 | 15270 | 15260 | 15270 | 15260 | 197 |
| 437 | 20230914 | 122200 | 1575352900 | 15260 | 15260 | 15260 | 15260 | 158 |
| 438 | 20230914 | 122100 | 1572941820 | 15260 | 15260 | 15270 | 15260 | 201 |
| 439 | 20230914 | 122000 | 1569874150 | 15260 | 15260 | 15260 | 15250 | 136 |
| 440 | 20230914 | 121900 | 1567799070 | 15260 | 15260 | 15260 | 15250 | 183 |
| 441 | 20230914 | 121800 | 1565006500 | 15260 | 15250 | 15260 | 15240 | 744 |
| 442 | 20230914 | 121700 | 1553659750 | 15250 | 15240 | 15250 | 15240 | 136 |
| 443 | 20230914 | 121600 | 1551586290 | 15240 | 15250 | 15250 | 15240 | 76 |
| 444 | 20230914 | 121500 | 1550427570 | 15250 | 15260 | 15260 | 15250 | 1007 |
| 445 | 20230914 | 121400 | 1535068510 | 15260 | 15260 | 15270 | 15260 | 104 |
| 446 | 20230914 | 121300 | 1533480940 | 15250 | 15260 | 15260 | 15250 | 397 |
| 447 | 20230914 | 121200 | 1527423010 | 15270 | 15270 | 15280 | 15270 | 209 |
| 448 | 20230914 | 121100 | 1524231150 | 15270 | 15260 | 15270 | 15260 | 994 |
| 449 | 20230914 | 121000 | 1509056970 | 15250 | 15250 | 15280 | 15250 | 552 |
| 450 | 20230914 | 120900 | 1500635480 | 15250 | 15250 | 15260 | 15250 | 423 |
| 451 | 20230914 | 120800 | 1494184700 | 15250 | 15250 | 15250 | 15240 | 191 |
| 452 | 20230914 | 120700 | 1491272960 | 15240 | 15250 | 15250 | 15240 | 206 |
| 453 | 20230914 | 120600 | 1488131760 | 15250 | 15240 | 15250 | 15240 | 142 |
| 454 | 20230914 | 120500 | 1485967230 | 15250 | 15240 | 15250 | 15240 | 200 |
| 455 | 20230914 | 120400 | 1482917250 | 15240 | 15260 | 15260 | 15240 | 2234 |
| 456 | 20230914 | 120300 | 1448868350 | 15260 | 15270 | 15270 | 15260 | 196 |
| 457 | 20230914 | 120200 | 1445876240 | 15280 | 15290 | 15290 | 15280 | 102 |
| 458 | 20230914 | 120100 | 1444317080 | 15290 | 15290 | 15290 | 15280 | 249 |
| 459 | 20230914 | 120000 | 1440510290 | 15280 | 15300 | 15300 | 15280 | 242 |
| 460 | 20230914 | 115900 | 1436809440 | 15280 | 15270 | 15290 | 15270 | 2205 |
| 461 | 20230914 | 115800 | 1403117290 | 15280 | 15250 | 15280 | 15250 | 121 |
| 462 | 20230914 | 115700 | 1401270710 | 15250 | 15250 | 15260 | 15250 | 258 |
| 463 | 20230914 | 115600 | 1397336160 | 15250 | 15240 | 15250 | 15240 | 30 |
| 464 | 20230914 | 115500 | 1396878850 | 15240 | 15250 | 15250 | 15230 | 253 |
| 465 | 20230914 | 115400 | 1393021260 | 15250 | 15260 | 15260 | 15250 | 189 |
| 466 | 20230914 | 115300 | 1390138600 | 15260 | 15260 | 15270 | 15260 | 1409 |
| 467 | 20230914 | 115200 | 1368636840 | 15260 | 15260 | 15260 | 15250 | 132 |
| 468 | 20230914 | 115100 | 1366622910 | 15260 | 15260 | 15260 | 15250 | 271 |
| 469 | 20230914 | 115000 | 1362488100 | 15260 | 15240 | 15260 | 15240 | 40 |
| 470 | 20230914 | 114900 | 1361878090 | 15250 | 15250 | 15250 | 15240 | 438 |
| 471 | 20230914 | 114800 | 1355198680 | 15250 | 15250 | 15260 | 15250 | 231 |
| 472 | 20230914 | 114700 | 1351674330 | 15260 | 15280 | 15280 | 15260 | 611 |
| 473 | 20230914 | 114600 | 1342345500 | 15280 | 15280 | 15280 | 15270 | 77 |
| 474 | 20230914 | 114500 | 1341168960 | 15270 | 15280 | 15280 | 15270 | 292 |
| 475 | 20230914 | 114400 | 1336707480 | 15280 | 15270 | 15280 | 15260 | 165 |
| 476 | 20230914 | 114300 | 1334187910 | 15270 | 15270 | 15270 | 15260 | 200 |
| 477 | 20230914 | 114200 | 1331134190 | 15270 | 15280 | 15280 | 15220 | 744 |
| 478 | 20230914 | 114100 | 1319788850 | 15280 | 15290 | 15290 | 15280 | 249 |
| 479 | 20230914 | 114000 | 1315981870 | 15280 | 15300 | 15300 | 15280 | 78 |
| 480 | 20230914 | 113900 | 1314788800 | 15290 | 15300 | 15300 | 15280 | 855 |
| 481 | 20230914 | 113800 | 1301716520 | 15300 | 15280 | 15300 | 15270 | 734 |
| 482 | 20230914 | 113700 | 1290491270 | 15280 | 15280 | 15310 | 15270 | 4749 |
| 483 | 20230914 | 113600 | 1217893180 | 15280 | 15280 | 15280 | 15270 | 348 |
| 484 | 20230914 | 113500 | 1212576110 | 15280 | 15270 | 15280 | 15270 | 329 |
| 485 | 20230914 | 113400 | 1207550330 | 15260 | 15260 | 15270 | 15260 | 239 |
| 486 | 20230914 | 113300 | 1203902370 | 15260 | 15270 | 15270 | 15260 | 243 |
| 487 | 20230914 | 113200 | 1200192820 | 15270 | 15250 | 15270 | 15250 | 301 |
| 488 | 20230914 | 113100 | 1195602490 | 15240 | 15250 | 15250 | 15240 | 385 |
| 489 | 20230914 | 113000 | 1189731540 | 15250 | 15250 | 15250 | 15250 | 229 |
| 490 | 20230914 | 112900 | 1186239290 | 15250 | 15230 | 15250 | 15230 | 160 |
| 491 | 20230914 | 112800 | 1183802110 | 15230 | 15240 | 15240 | 15210 | 509 |
| 492 | 20230914 | 112700 | 1176054620 | 15240 | 15240 | 15250 | 15240 | 212 |
| 493 | 20230914 | 112600 | 1172822570 | 15240 | 15250 | 15250 | 15240 | 151 |
| 494 | 20230914 | 112500 | 1170520330 | 15250 | 15240 | 15250 | 15240 | 187 |
| 495 | 20230914 | 112400 | 1167669560 | 15240 | 15250 | 15250 | 15230 | 108 |
| 496 | 20230914 | 112300 | 1166023350 | 15240 | 15250 | 15250 | 15240 | 177 |
| 497 | 20230914 | 112200 | 1163324110 | 15250 | 15250 | 15250 | 15240 | 670 |
| 498 | 20230914 | 112100 | 1153107570 | 15250 | 15250 | 15250 | 15240 | 111 |
| 499 | 20230914 | 112000 | 1151415090 | 15250 | 15250 | 15250 | 15220 | 220 |
| 500 | 20230914 | 111900 | 1148062390 | 15250 | 15250 | 15250 | 15240 | 194 |
| 501 | 20230914 | 111800 | 1145104190 | 15250 | 15250 | 15250 | 15250 | 88 |
| 502 | 20230914 | 111700 | 1143762190 | 15250 | 15250 | 15250 | 15240 | 141 |
| 503 | 20230914 | 111600 | 1141612200 | 15250 | 15250 | 15250 | 15240 | 165 |
| 504 | 20230914 | 111500 | 1139096000 | 15250 | 15230 | 15250 | 15230 | 531 |
| 505 | 20230914 | 111400 | 1131007820 | 15230 | 15240 | 15250 | 15230 | 270 |
| 506 | 20230914 | 111300 | 1126895000 | 15240 | 15240 | 15240 | 15230 | 375 |
| 507 | 20230914 | 111200 | 1121180020 | 15240 | 15250 | 15250 | 15240 | 182 |
| 508 | 20230914 | 111100 | 1118404880 | 15250 | 15250 | 15260 | 15250 | 1182 |
| 509 | 20230914 | 111000 | 1100379360 | 15250 | 15260 | 15260 | 15240 | 421 |
| 510 | 20230914 | 110900 | 1093956450 | 15250 | 15270 | 15270 | 15240 | 358 |
| 511 | 20230914 | 110800 | 1088497850 | 15280 | 15260 | 15280 | 15260 | 484 |
| 512 | 20230914 | 110700 | 1081106960 | 15260 | 15260 | 15270 | 15250 | 232 |
| 513 | 20230914 | 110600 | 1077566910 | 15250 | 15250 | 15250 | 15240 | 117 |
| 514 | 20230914 | 110500 | 1075782670 | 15250 | 15260 | 15270 | 15250 | 175 |
| 515 | 20230914 | 110400 | 1073113420 | 15260 | 15250 | 15260 | 15240 | 147 |
| 516 | 20230914 | 110300 | 1070871250 | 15260 | 15260 | 15270 | 15260 | 409 |
| 517 | 20230914 | 110200 | 1064629230 | 15260 | 15270 | 15270 | 15260 | 149 |
| 518 | 20230914 | 110100 | 1062354050 | 15270 | 15240 | 15280 | 15240 | 249 |
| 519 | 20230914 | 110000 | 1058554560 | 15250 | 15270 | 15270 | 15250 | 168 |
| 520 | 20230914 | 105900 | 1055990860 | 15270 | 15280 | 15290 | 15270 | 454 |
| 521 | 20230914 | 105800 | 1049053720 | 15280 | 15280 | 15290 | 15270 | 1024 |
| 522 | 20230914 | 105700 | 1033404300 | 15280 | 15250 | 15280 | 15250 | 1153 |
| 523 | 20230914 | 105600 | 1015803670 | 15250 | 15260 | 15270 | 15250 | 370 |
| 524 | 20230914 | 105500 | 1010159560 | 15260 | 15260 | 15280 | 15260 | 188 |
| 525 | 20230914 | 105400 | 1007289030 | 15270 | 15260 | 15270 | 15250 | 404 |
| 526 | 20230914 | 105300 | 1001122530 | 15260 | 15260 | 15260 | 15250 | 197 |
| 527 | 20230914 | 105200 | 998117470 | 15260 | 15270 | 15270 | 15250 | 304 |
| 528 | 20230914 | 105100 | 993479410 | 15270 | 15280 | 15280 | 15270 | 260 |
| 529 | 20230914 | 105000 | 989506910 | 15280 | 15250 | 15280 | 15250 | 615 |
| 530 | 20230914 | 104900 | 980116300 | 15260 | 15250 | 15260 | 15250 | 300 |
| 531 | 20230914 | 104800 | 975540060 | 15250 | 15210 | 15250 | 15210 | 302 |
| 532 | 20230914 | 104700 | 970939980 | 15230 | 15240 | 15250 | 15220 | 246 |
| 533 | 20230914 | 104600 | 967193560 | 15240 | 15220 | 15240 | 15210 | 343 |
| 534 | 20230914 | 104500 | 961971720 | 15240 | 15250 | 15260 | 15240 | 206 |
| 535 | 20230914 | 104400 | 958831030 | 15250 | 15250 | 15250 | 15230 | 865 |
| 536 | 20230914 | 104300 | 945653660 | 15260 | 15230 | 15260 | 15230 | 373 |
| 537 | 20230914 | 104200 | 939964560 | 15220 | 15230 | 15260 | 15220 | 244 |
| 538 | 20230914 | 104100 | 936246470 | 15230 | 15290 | 15300 | 15210 | 727 |
| 539 | 20230914 | 104000 | 925151300 | 15290 | 15280 | 15300 | 15270 | 111 |
| 540 | 20230914 | 103900 | 923454820 | 15270 | 15250 | 15290 | 15250 | 423 |
| 541 | 20230914 | 103800 | 916997580 | 15250 | 15250 | 15250 | 15250 | 185 |
| 542 | 20230914 | 103700 | 914176330 | 15260 | 15260 | 15300 | 15240 | 2124 |
| 543 | 20230914 | 103600 | 881737540 | 15260 | 15230 | 15290 | 15220 | 1873 |
| 544 | 20230914 | 103500 | 853141230 | 15220 | 15220 | 15230 | 15210 | 157 |
| 545 | 20230914 | 103400 | 850750890 | 15230 | 15200 | 15230 | 15200 | 119 |
| 546 | 20230914 | 103300 | 848940450 | 15190 | 15200 | 15200 | 15190 | 139 |
| 547 | 20230914 | 103200 | 846827670 | 15200 | 15200 | 15200 | 15200 | 335 |
| 548 | 20230914 | 103100 | 841735670 | 15200 | 15190 | 15200 | 15190 | 278 |
| 549 | 20230914 | 103000 | 837510200 | 15200 | 15200 | 15250 | 15200 | 4071 |
| 550 | 20230914 | 102900 | 775590250 | 15200 | 15200 | 15210 | 15180 | 473 |
| 551 | 20230914 | 102800 | 768398510 | 15200 | 15190 | 15200 | 15190 | 428 |
| 552 | 20230914 | 102700 | 761896660 | 15190 | 15190 | 15200 | 15190 | 208 |
| 553 | 20230914 | 102600 | 758736210 | 15190 | 15180 | 15200 | 15180 | 932 |
| 554 | 20230914 | 102500 | 744573730 | 15190 | 15180 | 15190 | 15180 | 24 |
| 555 | 20230914 | 102400 | 744209240 | 15180 | 15200 | 15200 | 15180 | 378 |
| 556 | 20230914 | 102300 | 738467630 | 15200 | 15180 | 15200 | 15180 | 158 |
| 557 | 20230914 | 102200 | 736067660 | 15180 | 15190 | 15190 | 15180 | 82 |
| 558 | 20230914 | 102100 | 734822320 | 15180 | 15190 | 15190 | 15170 | 173 |
| 559 | 20230914 | 102000 | 732195980 | 15180 | 15180 | 15190 | 15180 | 160 |
| 560 | 20230914 | 101900 | 729767100 | 15180 | 15150 | 15180 | 15150 | 539 |
| 561 | 20230914 | 101800 | 721592250 | 15150 | 15150 | 15150 | 15140 | 59 |
| 562 | 20230914 | 101700 | 720698420 | 15150 | 15140 | 15150 | 15140 | 150 |
| 563 | 20230914 | 101600 | 718426980 | 15130 | 15140 | 15140 | 15130 | 164 |
| 564 | 20230914 | 101500 | 715945070 | 15140 | 15130 | 15140 | 15120 | 190 |
| 565 | 20230914 | 101400 | 713069850 | 15140 | 15140 | 15140 | 15130 | 104 |
| 566 | 20230914 | 101300 | 711495870 | 15140 | 15150 | 15150 | 15140 | 148 |
| 567 | 20230914 | 101200 | 709254470 | 15150 | 15120 | 15150 | 15120 | 394 |
| 568 | 20230914 | 101100 | 703292210 | 15120 | 15120 | 15120 | 15120 | 53 |
| 569 | 20230914 | 101000 | 702490850 | 15120 | 15130 | 15140 | 15120 | 656 |
| 570 | 20230914 | 100900 | 692566250 | 15130 | 15120 | 15130 | 15120 | 224 |
| 571 | 20230914 | 100800 | 689179090 | 15120 | 15120 | 15120 | 15110 | 266 |
| 572 | 20230914 | 100700 | 685158170 | 15120 | 15120 | 15120 | 15120 | 30 |
| 573 | 20230914 | 100600 | 684704570 | 15120 | 15120 | 15120 | 15120 | 42 |
| 574 | 20230914 | 100500 | 684069530 | 15130 | 15140 | 15140 | 15120 | 1602 |
| 575 | 20230914 | 100400 | 659836280 | 15140 | 15140 | 15150 | 15140 | 86 |
| 576 | 20230914 | 100300 | 658534170 | 15140 | 15140 | 15140 | 15140 | 169 |
| 577 | 20230914 | 100200 | 655975510 | 15130 | 15140 | 15140 | 15130 | 301 |
| 578 | 20230914 | 100100 | 651421200 | 15140 | 15140 | 15140 | 15140 | 10 |
| 579 | 20230914 | 100000 | 651269800 | 15140 | 15130 | 15140 | 15130 | 11 |
| 580 | 20230914 | 095900 | 651103270 | 15130 | 15110 | 15140 | 15110 | 507 |
| 581 | 20230914 | 095800 | 643436540 | 15110 | 15110 | 15110 | 15110 | 52 |
| 582 | 20230914 | 095700 | 642650820 | 15110 | 15110 | 15110 | 15110 | 22 |
| 583 | 20230914 | 095600 | 642318400 | 15110 | 15150 | 15150 | 15100 | 1103 |
| 584 | 20230914 | 095500 | 625646650 | 15150 | 15150 | 15150 | 15150 | 59 |
| 585 | 20230914 | 095400 | 624752800 | 15150 | 15140 | 15150 | 15140 | 89 |
| 586 | 20230914 | 095300 | 623405050 | 15150 | 15150 | 15170 | 15150 | 1051 |
| 587 | 20230914 | 095200 | 607477050 | 15140 | 15140 | 15140 | 15140 | 80 |
| 588 | 20230914 | 095100 | 606265850 | 15130 | 15110 | 15130 | 15110 | 595 |
| 589 | 20230914 | 095000 | 597272370 | 15100 | 15110 | 15110 | 15100 | 5 |
| 590 | 20230914 | 094900 | 597196860 | 15110 | 15100 | 15110 | 15100 | 967 |
| 591 | 20230914 | 094800 | 582594060 | 15100 | 15140 | 15140 | 15100 | 822 |
| 592 | 20230914 | 094700 | 570169970 | 15140 | 15140 | 15140 | 15110 | 716 |
| 593 | 20230914 | 094600 | 559339850 | 15150 | 15150 | 15150 | 15140 | 30 |
| 594 | 20230914 | 094500 | 558885360 | 15140 | 15130 | 15140 | 15130 | 519 |
| 595 | 20230914 | 094400 | 551031100 | 15130 | 15130 | 15130 | 15130 | 509 |
| 596 | 20230914 | 094300 | 543329930 | 15130 | 15130 | 15130 | 15130 | 69 |
| 597 | 20230914 | 094200 | 542285960 | 15120 | 15120 | 15130 | 15120 | 437 |
| 598 | 20230914 | 094100 | 535678440 | 15120 | 15120 | 15120 | 15120 | 129 |
| 599 | 20230914 | 094000 | 533727960 | 15120 | 15130 | 15130 | 15120 | 211 |
| 600 | 20230914 | 093900 | 530537630 | 15130 | 15130 | 15130 | 15120 | 71 |
| 601 | 20230914 | 093800 | 529463900 | 15110 | 15130 | 15130 | 15110 | 101 |
| 602 | 20230914 | 093700 | 527937690 | 15130 | 15110 | 15130 | 15110 | 73 |
| 603 | 20230914 | 093600 | 526833990 | 15110 | 15100 | 15110 | 15100 | 108 |
| 604 | 20230914 | 093500 | 525202440 | 15100 | 15100 | 15110 | 15090 | 471 |
| 605 | 20230914 | 093400 | 518086990 | 15110 | 15110 | 15110 | 15100 | 102 |
| 606 | 20230914 | 093300 | 516546770 | 15100 | 15100 | 15100 | 15100 | 111 |
| 607 | 20230914 | 093200 | 514870670 | 15100 | 15100 | 15100 | 15100 | 151 |
| 608 | 20230914 | 093100 | 512590570 | 15100 | 15100 | 15100 | 15090 | 438 |
| 609 | 20230914 | 093000 | 505977440 | 15100 | 15090 | 15100 | 15090 | 81 |
| 610 | 20230914 | 092900 | 504754840 | 15090 | 15100 | 15100 | 15090 | 152 |
| 611 | 20230914 | 092800 | 502461040 | 15100 | 15080 | 15100 | 15080 | 52 |
| 612 | 20230914 | 092700 | 501676360 | 15080 | 15080 | 15080 | 15080 | 163 |
| 613 | 20230914 | 092600 | 499218320 | 15080 | 15070 | 15100 | 15070 | 624 |
| 614 | 20230914 | 092500 | 489809040 | 15080 | 15120 | 15120 | 15080 | 1772 |
| 615 | 20230914 | 092400 | 463050810 | 15140 | 15160 | 15160 | 15130 | 1122 |
| 616 | 20230914 | 092300 | 446060140 | 15150 | 15140 | 15150 | 15140 | 86 |
| 617 | 20230914 | 092200 | 444757430 | 15180 | 15140 | 15180 | 15130 | 428 |
| 618 | 20230914 | 092100 | 438270330 | 15130 | 15140 | 15150 | 15130 | 466 |
| 619 | 20230914 | 092000 | 431217690 | 15140 | 15130 | 15140 | 15130 | 7 |
| 620 | 20230914 | 091900 | 431111770 | 15140 | 15190 | 15190 | 15130 | 2618 |
| 621 | 20230914 | 091800 | 391406700 | 15220 | 15220 | 15230 | 15200 | 1440 |
| 622 | 20230914 | 091700 | 369497030 | 15220 | 15210 | 15240 | 15210 | 624 |
| 623 | 20230914 | 091600 | 359998070 | 15210 | 15200 | 15210 | 15200 | 514 |
| 624 | 20230914 | 091500 | 352184670 | 15200 | 15200 | 15200 | 15200 | 832 |
| 625 | 20230914 | 091400 | 339538270 | 15200 | 15190 | 15200 | 15190 | 930 |
| 626 | 20230914 | 091300 | 325403450 | 15190 | 15170 | 15200 | 15170 | 1245 |
| 627 | 20230914 | 091200 | 306499660 | 15160 | 15160 | 15160 | 15160 | 0 |
| 628 | 20230914 | 091100 | 306499660 | 15160 | 15160 | 15160 | 15160 | 10 |
| 629 | 20230914 | 091000 | 306348060 | 15160 | 15180 | 15180 | 15160 | 328 |
| 630 | 20230914 | 090900 | 301372110 | 15190 | 15200 | 15200 | 15190 | 223 |
| 631 | 20230914 | 090800 | 297984230 | 15200 | 15190 | 15210 | 15190 | 6894 |
| 632 | 20230914 | 090700 | 193194590 | 15190 | 15150 | 15190 | 15150 | 837 |
| 633 | 20230914 | 090600 | 180503680 | 15150 | 15110 | 15190 | 15100 | 2218 |
| 634 | 20230914 | 090500 | 146884020 | 15110 | 15120 | 15170 | 15110 | 2306 |
| 635 | 20230914 | 090400 | 111982070 | 15120 | 15070 | 15120 | 15070 | 992 |
| 636 | 20230914 | 090300 | 97005740 | 15060 | 15110 | 15110 | 15060 | 4126 |
| 637 | 20230914 | 090200 | 34740510 | 15110 | 15110 | 15110 | 15110 | 410 |
| 638 | 20230914 | 090100 | 28545410 | 15110 | 15100 | 15110 | 15100 | 127 |
| 639 | 20230914 | 090000 | 26626570 | 15100 | 15200 | 15200 | 15100 | 1654 |