32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 3 | 20230926 | 190500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 4 | 20230926 | 190400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 5 | 20230926 | 190300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 6 | 20230926 | 190200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 7 | 20230926 | 190100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 8 | 20230926 | 190000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 9 | 20230926 | 185900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 10 | 20230926 | 185800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 11 | 20230926 | 185700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 12 | 20230926 | 185600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 13 | 20230926 | 185500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 14 | 20230926 | 185400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 15 | 20230926 | 185300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 16 | 20230926 | 185200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 17 | 20230926 | 185100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 18 | 20230926 | 185000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 19 | 20230926 | 184900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 20 | 20230926 | 184800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 21 | 20230926 | 184700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 22 | 20230926 | 184600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 23 | 20230926 | 184500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 24 | 20230926 | 184400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 25 | 20230926 | 184300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 26 | 20230926 | 184200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 27 | 20230926 | 184100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 28 | 20230926 | 184000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 29 | 20230926 | 183900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 30 | 20230926 | 183800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 31 | 20230926 | 183700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 32 | 20230926 | 183600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 33 | 20230926 | 183500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 34 | 20230926 | 183400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 35 | 20230926 | 183300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 36 | 20230926 | 183200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 37 | 20230926 | 183100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 38 | 20230926 | 183000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 39 | 20230926 | 182900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 40 | 20230926 | 182800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 41 | 20230926 | 182700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 42 | 20230926 | 182600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 43 | 20230926 | 182500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 44 | 20230926 | 182400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 45 | 20230926 | 182300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 46 | 20230926 | 182200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 47 | 20230926 | 182100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 48 | 20230926 | 182000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 49 | 20230926 | 181900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 50 | 20230926 | 181800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 51 | 20230926 | 181700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 52 | 20230926 | 181600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 53 | 20230926 | 181500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 54 | 20230926 | 181400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 55 | 20230926 | 181300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 56 | 20230926 | 181200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 57 | 20230926 | 181100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 58 | 20230926 | 181000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 59 | 20230926 | 180900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 60 | 20230926 | 180800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 61 | 20230926 | 180700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 62 | 20230926 | 180600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 63 | 20230926 | 180500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 64 | 20230926 | 180400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 65 | 20230926 | 180300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 66 | 20230926 | 180200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 67 | 20230926 | 180100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 68 | 20230926 | 180000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 69 | 20230926 | 175900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 70 | 20230926 | 175800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 71 | 20230926 | 175700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 72 | 20230926 | 175600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 73 | 20230926 | 175500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 74 | 20230926 | 175400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 75 | 20230926 | 175300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 76 | 20230926 | 175200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 77 | 20230926 | 175100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 78 | 20230926 | 175000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 79 | 20230926 | 174900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 80 | 20230926 | 174800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 81 | 20230926 | 174700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 82 | 20230926 | 174600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 83 | 20230926 | 174500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 84 | 20230926 | 174400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 85 | 20230926 | 174300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 86 | 20230926 | 174200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 87 | 20230926 | 174100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 88 | 20230926 | 174000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 89 | 20230926 | 173900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 90 | 20230926 | 173800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 91 | 20230926 | 173700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 92 | 20230926 | 173600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 93 | 20230926 | 173500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 94 | 20230926 | 173400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 95 | 20230926 | 173300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 96 | 20230926 | 173200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 97 | 20230926 | 173100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 98 | 20230926 | 173000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 99 | 20230926 | 172900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 100 | 20230926 | 172800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 101 | 20230926 | 172700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 102 | 20230926 | 172600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 103 | 20230926 | 172500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 104 | 20230926 | 172400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 105 | 20230926 | 172300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 106 | 20230926 | 172200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 107 | 20230926 | 172100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 108 | 20230926 | 172000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 109 | 20230926 | 171900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 110 | 20230926 | 171800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 111 | 20230926 | 171700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 112 | 20230926 | 171600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 113 | 20230926 | 171500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 114 | 20230926 | 171400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 115 | 20230926 | 171300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 116 | 20230926 | 171200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 117 | 20230926 | 171100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 118 | 20230926 | 171000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 119 | 20230926 | 170900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 120 | 20230926 | 170800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 121 | 20230926 | 170700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 122 | 20230926 | 170600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 123 | 20230926 | 170500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 124 | 20230926 | 170400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 125 | 20230926 | 170300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 126 | 20230926 | 170200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 127 | 20230926 | 170100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 128 | 20230926 | 170000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 129 | 20230926 | 165900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 130 | 20230926 | 165800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 131 | 20230926 | 165700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 132 | 20230926 | 165600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 133 | 20230926 | 165500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 134 | 20230926 | 165400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 135 | 20230926 | 165300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 136 | 20230926 | 165200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 137 | 20230926 | 165100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 138 | 20230926 | 165000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 139 | 20230926 | 164900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 140 | 20230926 | 164800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 141 | 20230926 | 164700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 142 | 20230926 | 164600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 143 | 20230926 | 164500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 144 | 20230926 | 164400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 145 | 20230926 | 164300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 146 | 20230926 | 164200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 147 | 20230926 | 164100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 148 | 20230926 | 164000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 149 | 20230926 | 163900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 150 | 20230926 | 163800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 151 | 20230926 | 163700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 152 | 20230926 | 163600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 153 | 20230926 | 163500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 154 | 20230926 | 163400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 155 | 20230926 | 163300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 156 | 20230926 | 163200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 157 | 20230926 | 163100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 158 | 20230926 | 163000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 159 | 20230926 | 162900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 160 | 20230926 | 162800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 161 | 20230926 | 162700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 162 | 20230926 | 162600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 163 | 20230926 | 162500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 164 | 20230926 | 162400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 165 | 20230926 | 162300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 166 | 20230926 | 162200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 167 | 20230926 | 162100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 168 | 20230926 | 162000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 169 | 20230926 | 161900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 170 | 20230926 | 161800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 171 | 20230926 | 161700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 172 | 20230926 | 161600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 173 | 20230926 | 161500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 174 | 20230926 | 161400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 175 | 20230926 | 161300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 176 | 20230926 | 161200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 177 | 20230926 | 161100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 178 | 20230926 | 161000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 179 | 20230926 | 160900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 180 | 20230926 | 160800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 181 | 20230926 | 160700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 182 | 20230926 | 160600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 183 | 20230926 | 160500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 184 | 20230926 | 160400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 185 | 20230926 | 160300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 186 | 20230926 | 160200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 187 | 20230926 | 160100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 188 | 20230926 | 160000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 189 | 20230926 | 155900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 190 | 20230926 | 155800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 191 | 20230926 | 155700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 192 | 20230926 | 155600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 193 | 20230926 | 155500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 194 | 20230926 | 155400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 195 | 20230926 | 155300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 196 | 20230926 | 155200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 197 | 20230926 | 155100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 198 | 20230926 | 155000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 199 | 20230926 | 154900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 200 | 20230926 | 154800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 201 | 20230926 | 154700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 202 | 20230926 | 154600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 203 | 20230926 | 154500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 204 | 20230926 | 154400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 205 | 20230926 | 154300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 206 | 20230926 | 154200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 207 | 20230926 | 154100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 208 | 20230926 | 154000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 209 | 20230926 | 153900 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 210 | 20230926 | 153800 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 211 | 20230926 | 153700 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 212 | 20230926 | 153600 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 213 | 20230926 | 153500 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 214 | 20230926 | 153400 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 215 | 20230926 | 153300 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 216 | 20230926 | 153200 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 217 | 20230926 | 153100 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 218 | 20230926 | 153000 | 2300865500 | 15680 | 15680 | 15680 | 15680 | 3283 |
| 219 | 20230926 | 152900 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 220 | 20230926 | 152800 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 221 | 20230926 | 152700 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 222 | 20230926 | 152600 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 223 | 20230926 | 152500 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 224 | 20230926 | 152400 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 225 | 20230926 | 152300 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 226 | 20230926 | 152200 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 227 | 20230926 | 152100 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 228 | 20230926 | 152000 | 2249388060 | 15670 | 15670 | 15670 | 15670 | 0 |
| 229 | 20230926 | 151900 | 2249388060 | 15670 | 15700 | 15720 | 15660 | 272 |
| 230 | 20230926 | 151800 | 2245126770 | 15700 | 15690 | 15700 | 15690 | 92 |
| 231 | 20230926 | 151700 | 2243682770 | 15660 | 15660 | 15670 | 15660 | 1174 |
| 232 | 20230926 | 151600 | 2225295400 | 15660 | 15680 | 15680 | 15660 | 1933 |
| 233 | 20230926 | 151500 | 2195002770 | 15680 | 15680 | 15680 | 15680 | 251 |
| 234 | 20230926 | 151400 | 2191067090 | 15680 | 15680 | 15680 | 15680 | 601 |
| 235 | 20230926 | 151300 | 2181643410 | 15680 | 15680 | 15680 | 15680 | 55 |
| 236 | 20230926 | 151200 | 2180781010 | 15680 | 15680 | 15690 | 15680 | 483 |
| 237 | 20230926 | 151100 | 2173202850 | 15680 | 15670 | 15680 | 15660 | 1982 |
| 238 | 20230926 | 151000 | 2142143610 | 15670 | 15680 | 15690 | 15670 | 570 |
| 239 | 20230926 | 150900 | 2133208160 | 15680 | 15690 | 15690 | 15680 | 306 |
| 240 | 20230926 | 150800 | 2128409700 | 15690 | 15690 | 15690 | 15690 | 152 |
| 241 | 20230926 | 150700 | 2126024820 | 15690 | 15680 | 15690 | 15680 | 403 |
| 242 | 20230926 | 150600 | 2119705770 | 15680 | 15720 | 15720 | 15680 | 1199 |
| 243 | 20230926 | 150500 | 2100895860 | 15690 | 15690 | 15720 | 15690 | 1082 |
| 244 | 20230926 | 150400 | 2083916250 | 15680 | 15720 | 15720 | 15680 | 390 |
| 245 | 20230926 | 150300 | 2077799040 | 15680 | 15700 | 15700 | 15680 | 457 |
| 246 | 20230926 | 150200 | 2070632740 | 15680 | 15730 | 15730 | 15680 | 1108 |
| 247 | 20230926 | 150100 | 2053250420 | 15730 | 15730 | 15730 | 15730 | 15 |
| 248 | 20230926 | 150000 | 2053014470 | 15730 | 15730 | 15730 | 15690 | 551 |
| 249 | 20230926 | 145900 | 2044353840 | 15730 | 15740 | 15740 | 15730 | 106 |
| 250 | 20230926 | 145800 | 2042686450 | 15740 | 15730 | 15740 | 15730 | 79 |
| 251 | 20230926 | 145700 | 2041443400 | 15730 | 15720 | 15730 | 15720 | 52 |
| 252 | 20230926 | 145600 | 2040625720 | 15710 | 15670 | 15710 | 15670 | 379 |
| 253 | 20230926 | 145500 | 2034677390 | 15670 | 15680 | 15680 | 15670 | 1131 |
| 254 | 20230926 | 145400 | 2016954580 | 15690 | 15690 | 15690 | 15670 | 557 |
| 255 | 20230926 | 145300 | 2008219710 | 15690 | 15690 | 15690 | 15670 | 486 |
| 256 | 20230926 | 145200 | 2000595550 | 15690 | 15680 | 15690 | 15670 | 1344 |
| 257 | 20230926 | 145100 | 1979530190 | 15680 | 15700 | 15700 | 15670 | 389 |
| 258 | 20230926 | 145000 | 1973423880 | 15700 | 15700 | 15700 | 15670 | 265 |
| 259 | 20230926 | 144900 | 1969264630 | 15710 | 15700 | 15710 | 15680 | 98 |
| 260 | 20230926 | 144800 | 1967725530 | 15710 | 15690 | 15720 | 15690 | 391 |
| 261 | 20230926 | 144700 | 1961584010 | 15670 | 15700 | 15710 | 15670 | 393 |
| 262 | 20230926 | 144600 | 1955417960 | 15710 | 15710 | 15710 | 15690 | 24 |
| 263 | 20230926 | 144500 | 1955041040 | 15720 | 15720 | 15720 | 15720 | 11 |
| 264 | 20230926 | 144400 | 1954868120 | 15670 | 15670 | 15730 | 15670 | 473 |
| 265 | 20230926 | 144300 | 1947455970 | 15670 | 15740 | 15740 | 15670 | 318 |
| 266 | 20230926 | 144200 | 1942454000 | 15670 | 15670 | 15710 | 15670 | 256 |
| 267 | 20230926 | 144100 | 1938441520 | 15670 | 15670 | 15670 | 15660 | 207 |
| 268 | 20230926 | 144000 | 1935197920 | 15660 | 15670 | 15670 | 15660 | 542 |
| 269 | 20230926 | 143900 | 1926708680 | 15660 | 15680 | 15680 | 15660 | 862 |
| 270 | 20230926 | 143800 | 1913193500 | 15680 | 15680 | 15710 | 15660 | 796 |
| 271 | 20230926 | 143700 | 1900716300 | 15680 | 15740 | 15740 | 15670 | 292 |
| 272 | 20230926 | 143600 | 1896138620 | 15690 | 15710 | 15710 | 15690 | 417 |
| 273 | 20230926 | 143500 | 1889590190 | 15710 | 15740 | 15740 | 15710 | 732 |
| 274 | 20230926 | 143400 | 1878081010 | 15740 | 15740 | 15750 | 15740 | 58 |
| 275 | 20230926 | 143300 | 1877168060 | 15750 | 15710 | 15750 | 15710 | 671 |
| 276 | 20230926 | 143200 | 1866600210 | 15750 | 15780 | 15780 | 15710 | 990 |
| 277 | 20230926 | 143100 | 1851002940 | 15780 | 15790 | 15790 | 15780 | 884 |
| 278 | 20230926 | 143000 | 1837052460 | 15790 | 15780 | 15790 | 15780 | 509 |
| 279 | 20230926 | 142900 | 1829019740 | 15790 | 15810 | 15810 | 15780 | 767 |
| 280 | 20230926 | 142800 | 1816901570 | 15810 | 15820 | 15820 | 15810 | 321 |
| 281 | 20230926 | 142700 | 1811826190 | 15810 | 15830 | 15830 | 15810 | 1690 |
| 282 | 20230926 | 142600 | 1785080940 | 15830 | 15840 | 15840 | 15830 | 838 |
| 283 | 20230926 | 142500 | 1771814780 | 15850 | 15860 | 15860 | 15830 | 1449 |
| 284 | 20230926 | 142400 | 1748852370 | 15860 | 15890 | 15890 | 15860 | 274 |
| 285 | 20230926 | 142300 | 1744505290 | 15890 | 15900 | 15900 | 15890 | 37 |
| 286 | 20230926 | 142200 | 1743917320 | 15890 | 15890 | 15890 | 15860 | 593 |
| 287 | 20230926 | 142100 | 1734505890 | 15890 | 15860 | 15890 | 15860 | 23 |
| 288 | 20230926 | 142000 | 1734140680 | 15860 | 15910 | 15910 | 15850 | 1006 |
| 289 | 20230926 | 141900 | 1718184610 | 15910 | 15970 | 15970 | 15850 | 1279 |
| 290 | 20230926 | 141800 | 1697827290 | 15970 | 15970 | 15990 | 15970 | 599 |
| 291 | 20230926 | 141700 | 1688261160 | 15990 | 15970 | 15990 | 15970 | 1291 |
| 292 | 20230926 | 141600 | 1667643810 | 15970 | 15990 | 15990 | 15970 | 803 |
| 293 | 20230926 | 141500 | 1654816270 | 15980 | 15980 | 15980 | 15980 | 0 |
| 294 | 20230926 | 141400 | 1654816270 | 15980 | 15980 | 16000 | 15980 | 7 |
| 295 | 20230926 | 141300 | 1654704390 | 16010 | 16010 | 16010 | 16010 | 17 |
| 296 | 20230926 | 141200 | 1654432220 | 16010 | 16010 | 16010 | 16010 | 8 |
| 297 | 20230926 | 141100 | 1654304140 | 16010 | 16000 | 16010 | 15970 | 335 |
| 298 | 20230926 | 141000 | 1648947570 | 15990 | 15990 | 15990 | 15990 | 207 |
| 299 | 20230926 | 140900 | 1645637640 | 15980 | 15990 | 15990 | 15980 | 820 |
| 300 | 20230926 | 140800 | 1632533990 | 15990 | 15990 | 15990 | 15980 | 187 |
| 301 | 20230926 | 140700 | 1629544360 | 15990 | 16010 | 16010 | 15990 | 541 |
| 302 | 20230926 | 140600 | 1620889100 | 16010 | 16000 | 16010 | 16000 | 1151 |
| 303 | 20230926 | 140500 | 1602473050 | 16010 | 16010 | 16060 | 16010 | 513 |
| 304 | 20230926 | 140400 | 1594259870 | 16010 | 16030 | 16030 | 16010 | 768 |
| 305 | 20230926 | 140300 | 1581953870 | 16030 | 16050 | 16050 | 16030 | 417 |
| 306 | 20230926 | 140200 | 1575266050 | 16050 | 16070 | 16070 | 16050 | 437 |
| 307 | 20230926 | 140100 | 1568248610 | 16090 | 16100 | 16100 | 16090 | 271 |
| 308 | 20230926 | 140000 | 1563886520 | 16100 | 16100 | 16150 | 16100 | 852 |
| 309 | 20230926 | 135900 | 1550168720 | 16100 | 16150 | 16150 | 16100 | 494 |
| 310 | 20230926 | 135800 | 1542212640 | 16110 | 16110 | 16110 | 16110 | 150 |
| 311 | 20230926 | 135700 | 1539796140 | 16100 | 16120 | 16120 | 16100 | 558 |
| 312 | 20230926 | 135600 | 1530806520 | 16150 | 16120 | 16150 | 16120 | 2 |
| 313 | 20230926 | 135500 | 1530774250 | 16120 | 16120 | 16120 | 16120 | 29 |
| 314 | 20230926 | 135400 | 1530306770 | 16100 | 16100 | 16100 | 16100 | 64 |
| 315 | 20230926 | 135300 | 1529276370 | 16100 | 16100 | 16150 | 16100 | 8 |
| 316 | 20230926 | 135200 | 1529147380 | 16150 | 16150 | 16150 | 16100 | 3582 |
| 317 | 20230926 | 135100 | 1471462370 | 16120 | 16150 | 16150 | 16120 | 18 |
| 318 | 20230926 | 135000 | 1471171940 | 16120 | 16120 | 16150 | 16120 | 7 |
| 319 | 20230926 | 134900 | 1471059010 | 16150 | 16120 | 16150 | 16120 | 140 |
| 320 | 20230926 | 134800 | 1468802090 | 16120 | 16140 | 16140 | 16120 | 167 |
| 321 | 20230926 | 134700 | 1466108850 | 16130 | 16130 | 16130 | 16130 | 334 |
| 322 | 20230926 | 134600 | 1460721430 | 16140 | 16140 | 16140 | 16130 | 53 |
| 323 | 20230926 | 134500 | 1459866510 | 16140 | 16160 | 16160 | 16140 | 5 |
| 324 | 20230926 | 134400 | 1459785780 | 16160 | 16160 | 16160 | 16160 | 0 |
| 325 | 20230926 | 134300 | 1459785780 | 16160 | 16160 | 16160 | 16160 | 0 |
| 326 | 20230926 | 134200 | 1459785780 | 16160 | 16160 | 16160 | 16160 | 21 |
| 327 | 20230926 | 134100 | 1459446420 | 16160 | 16160 | 16160 | 16160 | 69 |
| 328 | 20230926 | 134000 | 1458331380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 329 | 20230926 | 133900 | 1458331380 | 16120 | 16120 | 16120 | 16120 | 64 |
| 330 | 20230926 | 133800 | 1457299700 | 16120 | 16120 | 16120 | 16120 | 51 |
| 331 | 20230926 | 133700 | 1456477580 | 16120 | 16110 | 16120 | 16100 | 203 |
| 332 | 20230926 | 133600 | 1453209030 | 16110 | 16110 | 16110 | 16100 | 135 |
| 333 | 20230926 | 133500 | 1451034270 | 16110 | 16110 | 16110 | 16110 | 269 |
| 334 | 20230926 | 133400 | 1446700680 | 16110 | 16110 | 16110 | 16110 | 32 |
| 335 | 20230926 | 133300 | 1446185160 | 16110 | 16130 | 16130 | 16110 | 239 |
| 336 | 20230926 | 133200 | 1442334290 | 16130 | 16180 | 16180 | 16130 | 966 |
| 337 | 20230926 | 133100 | 1426750580 | 16140 | 16180 | 16190 | 16140 | 880 |
| 338 | 20230926 | 133000 | 1412547050 | 16140 | 16180 | 16190 | 16140 | 502 |
| 339 | 20230926 | 132900 | 1404444270 | 16140 | 16180 | 16190 | 16140 | 3392 |
| 340 | 20230926 | 132800 | 1349640090 | 16200 | 16210 | 16210 | 16190 | 624 |
| 341 | 20230926 | 132700 | 1339529400 | 16220 | 16220 | 16220 | 16220 | 22 |
| 342 | 20230926 | 132600 | 1339172560 | 16220 | 16220 | 16220 | 16220 | 84 |
| 343 | 20230926 | 132500 | 1337810080 | 16210 | 16210 | 16210 | 16210 | 0 |
| 344 | 20230926 | 132400 | 1337810080 | 16210 | 16240 | 16240 | 16210 | 220 |
| 345 | 20230926 | 132300 | 1334243820 | 16210 | 16210 | 16210 | 16210 | 25 |
| 346 | 20230926 | 132200 | 1333838570 | 16260 | 16260 | 16260 | 16210 | 107 |
| 347 | 20230926 | 132100 | 1332102400 | 16260 | 16260 | 16260 | 16260 | 1 |
| 348 | 20230926 | 132000 | 1332086140 | 16210 | 16210 | 16210 | 16210 | 62 |
| 349 | 20230926 | 131900 | 1331081120 | 16210 | 16210 | 16210 | 16210 | 30 |
| 350 | 20230926 | 131800 | 1330594820 | 16210 | 16210 | 16210 | 16210 | 1 |
| 351 | 20230926 | 131700 | 1330578610 | 16270 | 16270 | 16270 | 16270 | 0 |
| 352 | 20230926 | 131600 | 1330578610 | 16270 | 16270 | 16270 | 16270 | 0 |
| 353 | 20230926 | 131500 | 1330578610 | 16270 | 16270 | 16270 | 16270 | 0 |
| 354 | 20230926 | 131400 | 1330578610 | 16270 | 16270 | 16270 | 16260 | 63 |
| 355 | 20230926 | 131300 | 1329553610 | 16280 | 16280 | 16280 | 16270 | 123 |
| 356 | 20230926 | 131200 | 1327551770 | 16200 | 16220 | 16220 | 16200 | 123 |
| 357 | 20230926 | 131100 | 1325558460 | 16220 | 16220 | 16220 | 16220 | 44 |
| 358 | 20230926 | 131000 | 1324844780 | 16280 | 16280 | 16280 | 16280 | 1 |
| 359 | 20230926 | 130900 | 1324828500 | 16220 | 16200 | 16290 | 16200 | 721 |
| 360 | 20230926 | 130800 | 1313093330 | 16280 | 16200 | 16280 | 16200 | 239 |
| 361 | 20230926 | 130700 | 1309221450 | 16200 | 16210 | 16210 | 16200 | 162 |
| 362 | 20230926 | 130600 | 1306596940 | 16210 | 16210 | 16210 | 16210 | 0 |
| 363 | 20230926 | 130500 | 1306596940 | 16210 | 16210 | 16210 | 16210 | 0 |
| 364 | 20230926 | 130400 | 1306596940 | 16210 | 16210 | 16210 | 16210 | 1 |
| 365 | 20230926 | 130300 | 1306580730 | 16280 | 16280 | 16280 | 16280 | 1 |
| 366 | 20230926 | 130200 | 1306564450 | 16210 | 16210 | 16210 | 16210 | 1 |
| 367 | 20230926 | 130100 | 1306548240 | 16210 | 16220 | 16220 | 16210 | 74 |
| 368 | 20230926 | 130000 | 1305348400 | 16210 | 16230 | 16230 | 16210 | 386 |
| 369 | 20230926 | 125900 | 1299088160 | 16300 | 16300 | 16300 | 16300 | 0 |
| 370 | 20230926 | 125800 | 1299088160 | 16300 | 16300 | 16300 | 16300 | 0 |
| 371 | 20230926 | 125700 | 1299088160 | 16300 | 16300 | 16300 | 16300 | 0 |
| 372 | 20230926 | 125600 | 1299088160 | 16300 | 16230 | 16300 | 16230 | 2 |
| 373 | 20230926 | 125500 | 1299055630 | 16310 | 16310 | 16310 | 16220 | 289 |
| 374 | 20230926 | 125400 | 1294363380 | 16330 | 16330 | 16330 | 16330 | 0 |
| 375 | 20230926 | 125300 | 1294363380 | 16330 | 16250 | 16330 | 16220 | 1086 |
| 376 | 20230926 | 125200 | 1276661720 | 16300 | 16310 | 16310 | 16300 | 23 |
| 377 | 20230926 | 125100 | 1276286620 | 16320 | 16310 | 16320 | 16310 | 291 |
| 378 | 20230926 | 125000 | 1271537720 | 16320 | 16320 | 16320 | 16320 | 500 |
| 379 | 20230926 | 124900 | 1263377720 | 16350 | 16360 | 16360 | 16350 | 371 |
| 380 | 20230926 | 124800 | 1257308180 | 16370 | 16300 | 16380 | 16300 | 1061 |
| 381 | 20230926 | 124700 | 1239968050 | 16300 | 16250 | 16300 | 16250 | 4356 |
| 382 | 20230926 | 124600 | 1169067960 | 16250 | 16250 | 16250 | 16210 | 507 |
| 383 | 20230926 | 124500 | 1160849220 | 16200 | 16260 | 16260 | 16200 | 172 |
| 384 | 20230926 | 124400 | 1158059370 | 16260 | 16260 | 16260 | 16260 | 0 |
| 385 | 20230926 | 124300 | 1158059370 | 16260 | 16250 | 16260 | 16250 | 396 |
| 386 | 20230926 | 124200 | 1151620440 | 16260 | 16240 | 16260 | 16240 | 892 |
| 387 | 20230926 | 124100 | 1137124820 | 16240 | 16240 | 16240 | 16230 | 15 |
| 388 | 20230926 | 124000 | 1136881250 | 16240 | 16240 | 16240 | 16240 | 421 |
| 389 | 20230926 | 123900 | 1130044210 | 16240 | 16240 | 16240 | 16240 | 32 |
| 390 | 20230926 | 123800 | 1129524530 | 16240 | 16240 | 16240 | 16240 | 68 |
| 391 | 20230926 | 123700 | 1128420210 | 16230 | 16230 | 16230 | 16230 | 134 |
| 392 | 20230926 | 123600 | 1126245390 | 16230 | 16220 | 16230 | 16220 | 226 |
| 393 | 20230926 | 123500 | 1122577560 | 16220 | 16220 | 16220 | 16220 | 61 |
| 394 | 20230926 | 123400 | 1121588140 | 16220 | 16220 | 16220 | 16220 | 0 |
| 395 | 20230926 | 123300 | 1121588140 | 16220 | 16220 | 16220 | 16220 | 0 |
| 396 | 20230926 | 123200 | 1121588140 | 16220 | 16220 | 16220 | 16220 | 0 |
| 397 | 20230926 | 123100 | 1121588140 | 16220 | 16220 | 16220 | 16220 | 0 |
| 398 | 20230926 | 123000 | 1121588140 | 16220 | 16220 | 16220 | 16220 | 406 |
| 399 | 20230926 | 122900 | 1115002820 | 16220 | 16220 | 16220 | 16220 | 6 |
| 400 | 20230926 | 122800 | 1114905500 | 16220 | 16220 | 16220 | 16220 | 1 |
| 401 | 20230926 | 122700 | 1114889280 | 16210 | 16210 | 16210 | 16210 | 10 |
| 402 | 20230926 | 122600 | 1114727180 | 16210 | 16210 | 16210 | 16210 | 335 |
| 403 | 20230926 | 122500 | 1109296830 | 16210 | 16180 | 16210 | 16180 | 221 |
| 404 | 20230926 | 122400 | 1105715480 | 16190 | 16160 | 16190 | 16160 | 14 |
| 405 | 20230926 | 122300 | 1105489210 | 16160 | 16160 | 16200 | 16160 | 302 |
| 406 | 20230926 | 122200 | 1100608850 | 16160 | 16180 | 16180 | 16160 | 1321 |
| 407 | 20230926 | 122100 | 1079255590 | 16180 | 16190 | 16190 | 16180 | 379 |
| 408 | 20230926 | 122000 | 1073122870 | 16180 | 16180 | 16180 | 16180 | 0 |
| 409 | 20230926 | 121900 | 1073122870 | 16180 | 16180 | 16180 | 16180 | 0 |
| 410 | 20230926 | 121800 | 1073122870 | 16180 | 16190 | 16190 | 16180 | 101 |
| 411 | 20230926 | 121700 | 1071488680 | 16190 | 16190 | 16190 | 16190 | 120 |
| 412 | 20230926 | 121600 | 1069545880 | 16180 | 16180 | 16180 | 16180 | 1 |
| 413 | 20230926 | 121500 | 1069529700 | 16180 | 16190 | 16190 | 16180 | 388 |
| 414 | 20230926 | 121400 | 1063248850 | 16190 | 16190 | 16190 | 16190 | 32 |
| 415 | 20230926 | 121300 | 1062730770 | 16200 | 16200 | 16200 | 16200 | 100 |
| 416 | 20230926 | 121200 | 1061110770 | 16210 | 16210 | 16210 | 16210 | 10 |
| 417 | 20230926 | 121100 | 1060948670 | 16210 | 16210 | 16210 | 16210 | 1 |
| 418 | 20230926 | 121000 | 1060932460 | 16210 | 16210 | 16210 | 16210 | 1 |
| 419 | 20230926 | 120900 | 1060916250 | 16210 | 16210 | 16210 | 16210 | 0 |
| 420 | 20230926 | 120800 | 1060916250 | 16210 | 16210 | 16210 | 16210 | 2 |
| 421 | 20230926 | 120700 | 1060883830 | 16210 | 16190 | 16210 | 16190 | 8 |
| 422 | 20230926 | 120600 | 1060754250 | 16180 | 16180 | 16180 | 16180 | 0 |
| 423 | 20230926 | 120500 | 1060754250 | 16180 | 16180 | 16180 | 16180 | 0 |
| 424 | 20230926 | 120400 | 1060754250 | 16180 | 16180 | 16180 | 16180 | 266 |
| 425 | 20230926 | 120300 | 1056450370 | 16180 | 16180 | 16180 | 16180 | 49 |
| 426 | 20230926 | 120200 | 1055657550 | 16180 | 16180 | 16180 | 16180 | 31 |
| 427 | 20230926 | 120100 | 1055155970 | 16180 | 16210 | 16210 | 16180 | 15 |
| 428 | 20230926 | 120000 | 1054913120 | 16210 | 16210 | 16210 | 16180 | 101 |
| 429 | 20230926 | 115900 | 1053278880 | 16210 | 16210 | 16210 | 16210 | 5 |
| 430 | 20230926 | 115800 | 1053197830 | 16220 | 16190 | 16220 | 16170 | 291 |
| 431 | 20230926 | 115700 | 1048490520 | 16190 | 16190 | 16190 | 16190 | 1 |
| 432 | 20230926 | 115600 | 1048474330 | 16180 | 16180 | 16180 | 16180 | 0 |
| 433 | 20230926 | 115500 | 1048474330 | 16180 | 16210 | 16210 | 16180 | 484 |
| 434 | 20230926 | 115400 | 1040637400 | 16210 | 16210 | 16210 | 16210 | 181 |
| 435 | 20230926 | 115300 | 1037703390 | 16210 | 16220 | 16220 | 16210 | 428 |
| 436 | 20230926 | 115200 | 1030763980 | 16230 | 16230 | 16230 | 16220 | 71 |
| 437 | 20230926 | 115100 | 1029612080 | 16240 | 16260 | 16260 | 16240 | 818 |
| 438 | 20230926 | 115000 | 1016322330 | 16260 | 16260 | 16260 | 16260 | 65 |
| 439 | 20230926 | 114900 | 1015265430 | 16260 | 16260 | 16260 | 16260 | 9 |
| 440 | 20230926 | 114800 | 1015119090 | 16260 | 16250 | 16260 | 16250 | 307 |
| 441 | 20230926 | 114700 | 1010129110 | 16260 | 16260 | 16260 | 16250 | 172 |
| 442 | 20230926 | 114600 | 1007333970 | 16260 | 16260 | 16260 | 16260 | 81 |
| 443 | 20230926 | 114500 | 1006016910 | 16260 | 16290 | 16290 | 16260 | 816 |
| 444 | 20230926 | 114400 | 992739120 | 16290 | 16300 | 16300 | 16290 | 36 |
| 445 | 20230926 | 114300 | 992152610 | 16300 | 16300 | 16300 | 16300 | 1 |
| 446 | 20230926 | 114200 | 992136310 | 16310 | 16310 | 16310 | 16310 | 19 |
| 447 | 20230926 | 114100 | 991826420 | 16310 | 16320 | 16320 | 16310 | 52 |
| 448 | 20230926 | 114000 | 990977800 | 16330 | 16360 | 16360 | 16330 | 123 |
| 449 | 20230926 | 113900 | 988969180 | 16360 | 16360 | 16360 | 16360 | 0 |
| 450 | 20230926 | 113800 | 988969180 | 16360 | 16360 | 16360 | 16360 | 106 |
| 451 | 20230926 | 113700 | 987235020 | 16360 | 16360 | 16360 | 16360 | 11 |
| 452 | 20230926 | 113600 | 987055060 | 16370 | 16370 | 16370 | 16370 | 32 |
| 453 | 20230926 | 113500 | 986531220 | 16370 | 16370 | 16370 | 16370 | 51 |
| 454 | 20230926 | 113400 | 985696350 | 16380 | 16320 | 16380 | 16320 | 58 |
| 455 | 20230926 | 113300 | 984749190 | 16380 | 16380 | 16380 | 16380 | 0 |
| 456 | 20230926 | 113200 | 984749190 | 16380 | 16380 | 16380 | 16380 | 0 |
| 457 | 20230926 | 113100 | 984749190 | 16380 | 16380 | 16380 | 16380 | 0 |
| 458 | 20230926 | 113000 | 984749190 | 16380 | 16380 | 16380 | 16300 | 150 |
| 459 | 20230926 | 112900 | 982292750 | 16380 | 16370 | 16390 | 16370 | 160 |
| 460 | 20230926 | 112800 | 979671460 | 16300 | 16310 | 16370 | 16300 | 404 |
| 461 | 20230926 | 112700 | 973086070 | 16310 | 16320 | 16370 | 16310 | 720 |
| 462 | 20230926 | 112600 | 961336170 | 16380 | 16380 | 16380 | 16380 | 0 |
| 463 | 20230926 | 112500 | 961336170 | 16380 | 16380 | 16380 | 16380 | 0 |
| 464 | 20230926 | 112400 | 961336170 | 16380 | 16300 | 16380 | 16290 | 50 |
| 465 | 20230926 | 112300 | 960521100 | 16280 | 16290 | 16290 | 16280 | 44 |
| 466 | 20230926 | 112200 | 959804770 | 16280 | 16290 | 16290 | 16280 | 51 |
| 467 | 20230926 | 112100 | 958974380 | 16300 | 16300 | 16300 | 16300 | 163 |
| 468 | 20230926 | 112000 | 956317480 | 16330 | 16340 | 16340 | 16330 | 372 |
| 469 | 20230926 | 111900 | 950240300 | 16350 | 16360 | 16360 | 16350 | 437 |
| 470 | 20230926 | 111800 | 943093690 | 16390 | 16390 | 16390 | 16390 | 319 |
| 471 | 20230926 | 111700 | 937865280 | 16390 | 16400 | 16400 | 16390 | 381 |
| 472 | 20230926 | 111600 | 931617480 | 16400 | 16390 | 16400 | 16390 | 999 |
| 473 | 20230926 | 111500 | 915234170 | 16400 | 16390 | 16400 | 16390 | 74 |
| 474 | 20230926 | 111400 | 914021300 | 16360 | 16390 | 16400 | 16360 | 142 |
| 475 | 20230926 | 111300 | 911695170 | 16390 | 16370 | 16400 | 16360 | 2273 |
| 476 | 20230926 | 111200 | 874454890 | 16370 | 16380 | 16380 | 16370 | 86 |
| 477 | 20230926 | 111100 | 873046770 | 16370 | 16340 | 16370 | 16340 | 531 |
| 478 | 20230926 | 111000 | 864356910 | 16330 | 16310 | 16330 | 16310 | 150 |
| 479 | 20230926 | 110900 | 861909410 | 16310 | 16330 | 16330 | 16310 | 280 |
| 480 | 20230926 | 110800 | 857339100 | 16340 | 16330 | 16340 | 16330 | 25 |
| 481 | 20230926 | 110700 | 856930830 | 16330 | 16330 | 16330 | 16330 | 49 |
| 482 | 20230926 | 110600 | 856130660 | 16310 | 16330 | 16330 | 16310 | 24 |
| 483 | 20230926 | 110500 | 855739040 | 16330 | 16340 | 16340 | 16330 | 18 |
| 484 | 20230926 | 110400 | 855444930 | 16340 | 16330 | 16340 | 16330 | 72 |
| 485 | 20230926 | 110300 | 854268670 | 16330 | 16330 | 16330 | 16330 | 1 |
| 486 | 20230926 | 110200 | 854252340 | 16310 | 16310 | 16310 | 16310 | 128 |
| 487 | 20230926 | 110100 | 852164660 | 16310 | 16310 | 16310 | 16310 | 32 |
| 488 | 20230926 | 110000 | 851642740 | 16310 | 16310 | 16310 | 16310 | 153 |
| 489 | 20230926 | 105900 | 849147310 | 16310 | 16310 | 16310 | 16310 | 457 |
| 490 | 20230926 | 105800 | 841693640 | 16310 | 16330 | 16330 | 16310 | 191 |
| 491 | 20230926 | 105700 | 838577500 | 16320 | 16330 | 16330 | 16320 | 389 |
| 492 | 20230926 | 105600 | 832225230 | 16330 | 16320 | 16330 | 16320 | 17 |
| 493 | 20230926 | 105500 | 831947690 | 16330 | 16310 | 16330 | 16310 | 456 |
| 494 | 20230926 | 105400 | 824510060 | 16310 | 16310 | 16310 | 16310 | 164 |
| 495 | 20230926 | 105300 | 821835220 | 16310 | 16300 | 16310 | 16300 | 30 |
| 496 | 20230926 | 105200 | 821346000 | 16300 | 16340 | 16340 | 16300 | 200 |
| 497 | 20230926 | 105100 | 818081500 | 16340 | 16350 | 16350 | 16340 | 135 |
| 498 | 20230926 | 105000 | 815875070 | 16350 | 16370 | 16370 | 16350 | 86 |
| 499 | 20230926 | 104900 | 814467310 | 16380 | 16390 | 16390 | 16380 | 8 |
| 500 | 20230926 | 104800 | 814336250 | 16400 | 16400 | 16400 | 16400 | 538 |
| 501 | 20230926 | 104700 | 805513050 | 16430 | 16420 | 16430 | 16400 | 352 |
| 502 | 20230926 | 104600 | 799735750 | 16430 | 16430 | 16440 | 16430 | 722 |
| 503 | 20230926 | 104500 | 787870500 | 16440 | 16420 | 16440 | 16400 | 375 |
| 504 | 20230926 | 104400 | 781708070 | 16400 | 16380 | 16400 | 16380 | 1544 |
| 505 | 20230926 | 104300 | 756391480 | 16390 | 16280 | 16390 | 16280 | 1097 |
| 506 | 20230926 | 104200 | 738445360 | 16330 | 16300 | 16330 | 16300 | 136 |
| 507 | 20230926 | 104100 | 736226660 | 16300 | 16260 | 16300 | 16260 | 81 |
| 508 | 20230926 | 104000 | 734907000 | 16250 | 16260 | 16260 | 16250 | 18 |
| 509 | 20230926 | 103900 | 734614460 | 16260 | 16260 | 16260 | 16260 | 2 |
| 510 | 20230926 | 103800 | 734581940 | 16290 | 16290 | 16290 | 16290 | 0 |
| 511 | 20230926 | 103700 | 734581940 | 16290 | 16290 | 16290 | 16290 | 4 |
| 512 | 20230926 | 103600 | 734516780 | 16290 | 16250 | 16290 | 16250 | 155 |
| 513 | 20230926 | 103500 | 731997830 | 16290 | 16250 | 16290 | 16250 | 263 |
| 514 | 20230926 | 103400 | 727723850 | 16250 | 16250 | 16250 | 16250 | 20 |
| 515 | 20230926 | 103300 | 727398850 | 16250 | 16230 | 16250 | 16230 | 182 |
| 516 | 20230926 | 103200 | 724441410 | 16230 | 16230 | 16230 | 16230 | 15 |
| 517 | 20230926 | 103100 | 724197960 | 16250 | 16240 | 16250 | 16240 | 10 |
| 518 | 20230926 | 103000 | 724035470 | 16250 | 16240 | 16250 | 16220 | 410 |
| 519 | 20230926 | 102900 | 717384010 | 16240 | 16240 | 16240 | 16240 | 0 |
| 520 | 20230926 | 102800 | 717384010 | 16240 | 16240 | 16240 | 16220 | 494 |
| 521 | 20230926 | 102700 | 709363810 | 16240 | 16270 | 16270 | 16240 | 736 |
| 522 | 20230926 | 102600 | 697399990 | 16270 | 16310 | 16310 | 16270 | 340 |
| 523 | 20230926 | 102500 | 691868150 | 16320 | 16310 | 16320 | 16310 | 490 |
| 524 | 20230926 | 102400 | 683873460 | 16310 | 16300 | 16310 | 16260 | 584 |
| 525 | 20230926 | 102300 | 674351170 | 16260 | 16290 | 16290 | 16260 | 43 |
| 526 | 20230926 | 102200 | 673651750 | 16310 | 16300 | 16310 | 16250 | 484 |
| 527 | 20230926 | 102100 | 665758930 | 16300 | 16300 | 16300 | 16300 | 130 |
| 528 | 20230926 | 102000 | 663639930 | 16300 | 16300 | 16330 | 16300 | 431 |
| 529 | 20230926 | 101900 | 656612250 | 16300 | 16310 | 16310 | 16260 | 291 |
| 530 | 20230926 | 101800 | 651873120 | 16310 | 16310 | 16310 | 16310 | 103 |
| 531 | 20230926 | 101700 | 650193190 | 16310 | 16310 | 16310 | 16310 | 47 |
| 532 | 20230926 | 101600 | 649426620 | 16310 | 16310 | 16310 | 16310 | 101 |
| 533 | 20230926 | 101500 | 647779310 | 16270 | 16290 | 16290 | 16270 | 17 |
| 534 | 20230926 | 101400 | 647502460 | 16290 | 16290 | 16290 | 16290 | 1 |
| 535 | 20230926 | 101300 | 647486170 | 16290 | 16290 | 16290 | 16290 | 232 |
| 536 | 20230926 | 101200 | 643706890 | 16260 | 16260 | 16260 | 16260 | 186 |
| 537 | 20230926 | 101100 | 640682530 | 16270 | 16250 | 16270 | 16250 | 148 |
| 538 | 20230926 | 101000 | 638276230 | 16260 | 16290 | 16290 | 16260 | 263 |
| 539 | 20230926 | 100900 | 633998960 | 16270 | 16290 | 16300 | 16270 | 232 |
| 540 | 20230926 | 100800 | 630223800 | 16290 | 16310 | 16310 | 16290 | 237 |
| 541 | 20230926 | 100700 | 626362820 | 16310 | 16300 | 16310 | 16300 | 33 |
| 542 | 20230926 | 100600 | 625824620 | 16290 | 16290 | 16290 | 16290 | 100 |
| 543 | 20230926 | 100500 | 624195620 | 16300 | 16290 | 16300 | 16290 | 1825 |
| 544 | 20230926 | 100400 | 594466360 | 16290 | 16290 | 16300 | 16270 | 881 |
| 545 | 20230926 | 100300 | 580121220 | 16290 | 16290 | 16300 | 16290 | 453 |
| 546 | 20230926 | 100200 | 572741600 | 16300 | 16360 | 16360 | 16300 | 1580 |
| 547 | 20230926 | 100100 | 546943590 | 16370 | 16390 | 16390 | 16370 | 195 |
| 548 | 20230926 | 100000 | 543747770 | 16390 | 16400 | 16400 | 16390 | 284 |
| 549 | 20230926 | 095900 | 539090670 | 16400 | 16400 | 16400 | 16340 | 112 |
| 550 | 20230926 | 095800 | 537255110 | 16400 | 16330 | 16400 | 16310 | 2677 |
| 551 | 20230926 | 095700 | 493489420 | 16330 | 16330 | 16330 | 16330 | 132 |
| 552 | 20230926 | 095600 | 491333860 | 16330 | 16320 | 16330 | 16320 | 151 |
| 553 | 20230926 | 095500 | 488868930 | 16330 | 16330 | 16330 | 16330 | 106 |
| 554 | 20230926 | 095400 | 487137950 | 16330 | 16290 | 16330 | 16290 | 110 |
| 555 | 20230926 | 095300 | 485342360 | 16330 | 16340 | 16340 | 16330 | 158 |
| 556 | 20230926 | 095200 | 482760690 | 16290 | 16310 | 16340 | 16270 | 677 |
| 557 | 20230926 | 095100 | 471717000 | 16310 | 16310 | 16310 | 16310 | 61 |
| 558 | 20230926 | 095000 | 470722090 | 16310 | 16300 | 16310 | 16280 | 188 |
| 559 | 20230926 | 094900 | 467658920 | 16300 | 16310 | 16310 | 16290 | 56 |
| 560 | 20230926 | 094800 | 466746160 | 16310 | 16310 | 16310 | 16300 | 46 |
| 561 | 20230926 | 094700 | 465995950 | 16330 | 16310 | 16330 | 16290 | 18 |
| 562 | 20230926 | 094600 | 465702580 | 16320 | 16320 | 16320 | 16310 | 15 |
| 563 | 20230926 | 094500 | 465457790 | 16330 | 16340 | 16340 | 16270 | 707 |
| 564 | 20230926 | 094400 | 453943190 | 16340 | 16330 | 16350 | 16320 | 464 |
| 565 | 20230926 | 094300 | 446361990 | 16330 | 16240 | 16330 | 16240 | 37 |
| 566 | 20230926 | 094200 | 445758660 | 16240 | 16260 | 16320 | 16240 | 1168 |
| 567 | 20230926 | 094100 | 426764250 | 16260 | 16290 | 16290 | 16230 | 1067 |
| 568 | 20230926 | 094000 | 409399070 | 16290 | 16290 | 16320 | 16290 | 270 |
| 569 | 20230926 | 093900 | 405000620 | 16330 | 16350 | 16350 | 16330 | 50 |
| 570 | 20230926 | 093800 | 404183880 | 16360 | 16360 | 16360 | 16280 | 129 |
| 571 | 20230926 | 093700 | 402078360 | 16360 | 16350 | 16360 | 16350 | 78 |
| 572 | 20230926 | 093600 | 400802930 | 16320 | 16310 | 16320 | 16300 | 216 |
| 573 | 20230926 | 093500 | 397279220 | 16300 | 16310 | 16310 | 16300 | 21 |
| 574 | 20230926 | 093400 | 396936720 | 16320 | 16320 | 16320 | 16270 | 835 |
| 575 | 20230926 | 093300 | 383334500 | 16320 | 16320 | 16320 | 16300 | 1171 |
| 576 | 20230926 | 093200 | 364225120 | 16310 | 16370 | 16370 | 16300 | 189 |
| 577 | 20230926 | 093100 | 361142500 | 16380 | 16380 | 16390 | 16300 | 779 |
| 578 | 20230926 | 093000 | 348425910 | 16320 | 16480 | 16480 | 16320 | 1030 |
| 579 | 20230926 | 092900 | 331569610 | 16480 | 16450 | 16510 | 16420 | 4820 |
| 580 | 20230926 | 092800 | 252100870 | 16440 | 16360 | 16440 | 16350 | 1812 |
| 581 | 20230926 | 092700 | 222421300 | 16360 | 16310 | 16360 | 16290 | 1294 |
| 582 | 20230926 | 092600 | 201284720 | 16280 | 16270 | 16310 | 16270 | 736 |
| 583 | 20230926 | 092500 | 189292300 | 16270 | 16310 | 16310 | 16270 | 414 |
| 584 | 20230926 | 092400 | 182546410 | 16310 | 16320 | 16320 | 16300 | 834 |
| 585 | 20230926 | 092300 | 168939630 | 16320 | 16260 | 16320 | 16260 | 1386 |
| 586 | 20230926 | 092200 | 146366310 | 16260 | 16260 | 16260 | 16260 | 120 |
| 587 | 20230926 | 092100 | 144415110 | 16260 | 16220 | 16260 | 16210 | 32 |
| 588 | 20230926 | 092000 | 143896240 | 16210 | 16210 | 16210 | 16210 | 33 |
| 589 | 20230926 | 091900 | 143361310 | 16210 | 16280 | 16280 | 16210 | 506 |
| 590 | 20230926 | 091800 | 135130020 | 16280 | 16290 | 16290 | 16280 | 160 |
| 591 | 20230926 | 091700 | 132523730 | 16290 | 16300 | 16310 | 16290 | 101 |
| 592 | 20230926 | 091600 | 130877260 | 16300 | 16310 | 16320 | 16300 | 393 |
| 593 | 20230926 | 091500 | 124465300 | 16320 | 16300 | 16320 | 16300 | 1026 |
| 594 | 20230926 | 091400 | 107731020 | 16310 | 16280 | 16310 | 16280 | 297 |
| 595 | 20230926 | 091300 | 102890850 | 16290 | 16280 | 16290 | 16280 | 270 |
| 596 | 20230926 | 091200 | 98492790 | 16290 | 16190 | 16290 | 16190 | 42 |
| 597 | 20230926 | 091100 | 97812240 | 16190 | 16200 | 16200 | 16190 | 350 |
| 598 | 20230926 | 091000 | 92144170 | 16200 | 16330 | 16330 | 16200 | 314 |
| 599 | 20230926 | 090900 | 87037600 | 16340 | 16310 | 16340 | 16310 | 526 |
| 600 | 20230926 | 090800 | 78448700 | 16310 | 16320 | 16320 | 16310 | 121 |
| 601 | 20230926 | 090700 | 76475110 | 16330 | 16310 | 16340 | 16310 | 116 |
| 602 | 20230926 | 090600 | 74580930 | 16300 | 16290 | 16310 | 16290 | 991 |
| 603 | 20230926 | 090500 | 58428980 | 16300 | 16290 | 16300 | 16190 | 477 |
| 604 | 20230926 | 090400 | 50658840 | 16290 | 16250 | 16290 | 16250 | 469 |
| 605 | 20230926 | 090300 | 43028830 | 16270 | 16250 | 16270 | 16250 | 559 |
| 606 | 20230926 | 090200 | 33937140 | 16250 | 16220 | 16270 | 16160 | 196 |
| 607 | 20230926 | 090100 | 30754420 | 16230 | 16250 | 16250 | 16230 | 32 |
| 608 | 20230926 | 090000 | 30235020 | 16150 | 16150 | 16240 | 16150 | 1521 |