31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 3 | 20230915 | 184200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 4 | 20230915 | 184100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 5 | 20230915 | 184000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 6 | 20230915 | 183900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 7 | 20230915 | 183800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 8 | 20230915 | 183700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 9 | 20230915 | 183600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 10 | 20230915 | 183500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 11 | 20230915 | 183400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 12 | 20230915 | 183300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 13 | 20230915 | 183200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 14 | 20230915 | 183100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 15 | 20230915 | 183000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 16 | 20230915 | 182900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 17 | 20230915 | 182800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 18 | 20230915 | 182700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 19 | 20230915 | 182600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 20 | 20230915 | 182500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 21 | 20230915 | 182400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 22 | 20230915 | 182300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 23 | 20230915 | 182200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 24 | 20230915 | 182100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 25 | 20230915 | 182000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 26 | 20230915 | 181900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 27 | 20230915 | 181800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 28 | 20230915 | 181700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 29 | 20230915 | 181600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 30 | 20230915 | 181500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 31 | 20230915 | 181400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 32 | 20230915 | 181300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 33 | 20230915 | 181200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 34 | 20230915 | 181100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 35 | 20230915 | 181000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 36 | 20230915 | 180900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 37 | 20230915 | 180800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 38 | 20230915 | 180700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 39 | 20230915 | 180600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 40 | 20230915 | 180500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 41 | 20230915 | 180400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 42 | 20230915 | 180300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 43 | 20230915 | 180200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 44 | 20230915 | 180100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 45 | 20230915 | 180000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 46 | 20230915 | 175900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 47 | 20230915 | 175800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 48 | 20230915 | 175700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 49 | 20230915 | 175600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 50 | 20230915 | 175500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 51 | 20230915 | 175400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 52 | 20230915 | 175300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 53 | 20230915 | 175200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 54 | 20230915 | 175100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 55 | 20230915 | 175000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 56 | 20230915 | 174900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 57 | 20230915 | 174800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 58 | 20230915 | 174700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 59 | 20230915 | 174600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 60 | 20230915 | 174500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 61 | 20230915 | 174400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 62 | 20230915 | 174300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 63 | 20230915 | 174200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 64 | 20230915 | 174100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 65 | 20230915 | 174000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 66 | 20230915 | 173900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 67 | 20230915 | 173800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 68 | 20230915 | 173700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 69 | 20230915 | 173600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 70 | 20230915 | 173500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 71 | 20230915 | 173400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 72 | 20230915 | 173300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 73 | 20230915 | 173200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 74 | 20230915 | 173100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 75 | 20230915 | 173000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 76 | 20230915 | 172900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 77 | 20230915 | 172800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 78 | 20230915 | 172700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 79 | 20230915 | 172600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 80 | 20230915 | 172500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 81 | 20230915 | 172400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 82 | 20230915 | 172300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 83 | 20230915 | 172200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 84 | 20230915 | 172100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 85 | 20230915 | 172000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 86 | 20230915 | 171900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 87 | 20230915 | 171800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 88 | 20230915 | 171700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 89 | 20230915 | 171600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 90 | 20230915 | 171500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 91 | 20230915 | 171400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 92 | 20230915 | 171300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 93 | 20230915 | 171200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 94 | 20230915 | 171100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 95 | 20230915 | 171000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 96 | 20230915 | 170900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 97 | 20230915 | 170800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 98 | 20230915 | 170700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 99 | 20230915 | 170600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 100 | 20230915 | 170500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 101 | 20230915 | 170400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 102 | 20230915 | 170300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 103 | 20230915 | 170200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 104 | 20230915 | 170100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 105 | 20230915 | 170000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 106 | 20230915 | 165900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 107 | 20230915 | 165800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 108 | 20230915 | 165700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 109 | 20230915 | 165600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 110 | 20230915 | 165500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 111 | 20230915 | 165400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 112 | 20230915 | 165300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 113 | 20230915 | 165200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 114 | 20230915 | 165100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 115 | 20230915 | 165000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 116 | 20230915 | 164900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 117 | 20230915 | 164800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 118 | 20230915 | 164700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 119 | 20230915 | 164600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 120 | 20230915 | 164500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 121 | 20230915 | 164400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 122 | 20230915 | 164300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 123 | 20230915 | 164200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 124 | 20230915 | 164100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 125 | 20230915 | 164000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 126 | 20230915 | 163900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 127 | 20230915 | 163800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 128 | 20230915 | 163700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 129 | 20230915 | 163600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 130 | 20230915 | 163500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 131 | 20230915 | 163400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 132 | 20230915 | 163300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 133 | 20230915 | 163200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 134 | 20230915 | 163100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 135 | 20230915 | 163000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 136 | 20230915 | 162900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 137 | 20230915 | 162800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 138 | 20230915 | 162700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 139 | 20230915 | 162600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 140 | 20230915 | 162500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 141 | 20230915 | 162400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 142 | 20230915 | 162300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 143 | 20230915 | 162200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 144 | 20230915 | 162100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 145 | 20230915 | 162000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 146 | 20230915 | 161900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 147 | 20230915 | 161800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 148 | 20230915 | 161700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 149 | 20230915 | 161600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 150 | 20230915 | 161500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 151 | 20230915 | 161400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 152 | 20230915 | 161300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 153 | 20230915 | 161200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 154 | 20230915 | 161100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 155 | 20230915 | 161000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 156 | 20230915 | 160900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 157 | 20230915 | 160800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 158 | 20230915 | 160700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 159 | 20230915 | 160600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 160 | 20230915 | 160500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 161 | 20230915 | 160400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 162 | 20230915 | 160300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 163 | 20230915 | 160200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 164 | 20230915 | 160100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 165 | 20230915 | 160000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 166 | 20230915 | 155900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 167 | 20230915 | 155800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 168 | 20230915 | 155700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 169 | 20230915 | 155600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 170 | 20230915 | 155500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 171 | 20230915 | 155400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 172 | 20230915 | 155300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 173 | 20230915 | 155200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 174 | 20230915 | 155100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 175 | 20230915 | 155000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 176 | 20230915 | 154900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 177 | 20230915 | 154800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 178 | 20230915 | 154700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 179 | 20230915 | 154600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 180 | 20230915 | 154500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 181 | 20230915 | 154400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 182 | 20230915 | 154300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 183 | 20230915 | 154200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 184 | 20230915 | 154100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 185 | 20230915 | 154000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 186 | 20230915 | 153900 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 187 | 20230915 | 153800 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 188 | 20230915 | 153700 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 189 | 20230915 | 153600 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 190 | 20230915 | 153500 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 191 | 20230915 | 153400 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 192 | 20230915 | 153300 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 193 | 20230915 | 153200 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 194 | 20230915 | 153100 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 0 |
| 195 | 20230915 | 153000 | 2659523410 | 17190 | 17190 | 17190 | 17190 | 2331 |
| 196 | 20230915 | 152900 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 197 | 20230915 | 152800 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 198 | 20230915 | 152700 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 199 | 20230915 | 152600 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 200 | 20230915 | 152500 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 201 | 20230915 | 152400 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 202 | 20230915 | 152300 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 203 | 20230915 | 152200 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 204 | 20230915 | 152100 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 205 | 20230915 | 152000 | 2619453520 | 17170 | 17170 | 17170 | 17170 | 0 |
| 206 | 20230915 | 151900 | 2619453520 | 17170 | 17150 | 17170 | 17150 | 211 |
| 207 | 20230915 | 151800 | 2615833150 | 17150 | 17160 | 17170 | 17150 | 788 |
| 208 | 20230915 | 151700 | 2602316850 | 17150 | 17160 | 17170 | 17150 | 775 |
| 209 | 20230915 | 151600 | 2589017180 | 17160 | 17160 | 17170 | 17160 | 342 |
| 210 | 20230915 | 151500 | 2583148350 | 17170 | 17170 | 17180 | 17160 | 1345 |
| 211 | 20230915 | 151400 | 2560048150 | 17170 | 17160 | 17170 | 17160 | 299 |
| 212 | 20230915 | 151300 | 2554917210 | 17160 | 17160 | 17170 | 17160 | 160 |
| 213 | 20230915 | 151200 | 2552171480 | 17170 | 17160 | 17170 | 17150 | 737 |
| 214 | 20230915 | 151100 | 2539524440 | 17160 | 17150 | 17160 | 17150 | 298 |
| 215 | 20230915 | 151000 | 2534410800 | 17150 | 17160 | 17160 | 17150 | 56 |
| 216 | 20230915 | 150900 | 2533450060 | 17160 | 17150 | 17160 | 17150 | 26 |
| 217 | 20230915 | 150800 | 2533003920 | 17160 | 17150 | 17160 | 17150 | 792 |
| 218 | 20230915 | 150700 | 2519421100 | 17150 | 17130 | 17150 | 17130 | 65 |
| 219 | 20230915 | 150600 | 2518307010 | 17150 | 17140 | 17150 | 17130 | 71 |
| 220 | 20230915 | 150500 | 2517090480 | 17130 | 17150 | 17150 | 17130 | 32 |
| 221 | 20230915 | 150400 | 2516541780 | 17130 | 17140 | 17140 | 17130 | 152 |
| 222 | 20230915 | 150300 | 2513936530 | 17130 | 17150 | 17150 | 17130 | 239 |
| 223 | 20230915 | 150200 | 2509838160 | 17150 | 17110 | 17150 | 17110 | 1435 |
| 224 | 20230915 | 150100 | 2485266370 | 17120 | 17110 | 17120 | 17110 | 461 |
| 225 | 20230915 | 150000 | 2477377770 | 17110 | 17110 | 17110 | 17110 | 575 |
| 226 | 20230915 | 145900 | 2467539520 | 17110 | 17100 | 17110 | 17100 | 356 |
| 227 | 20230915 | 145800 | 2461451900 | 17100 | 17110 | 17110 | 17100 | 112 |
| 228 | 20230915 | 145700 | 2459536680 | 17110 | 17100 | 17110 | 17100 | 346 |
| 229 | 20230915 | 145600 | 2453619880 | 17110 | 17110 | 17110 | 17100 | 401 |
| 230 | 20230915 | 145500 | 2446760100 | 17110 | 17110 | 17110 | 17110 | 2 |
| 231 | 20230915 | 145400 | 2446725880 | 17110 | 17110 | 17120 | 17110 | 182 |
| 232 | 20230915 | 145300 | 2443611760 | 17110 | 17110 | 17110 | 17110 | 575 |
| 233 | 20230915 | 145200 | 2433773510 | 17110 | 17110 | 17110 | 17110 | 350 |
| 234 | 20230915 | 145100 | 2427785010 | 17110 | 17110 | 17110 | 17100 | 863 |
| 235 | 20230915 | 145000 | 2413027590 | 17110 | 17100 | 17110 | 17100 | 97 |
| 236 | 20230915 | 144900 | 2411368730 | 17110 | 17110 | 17110 | 17100 | 293 |
| 237 | 20230915 | 144800 | 2406356100 | 17110 | 17120 | 17120 | 17110 | 939 |
| 238 | 20230915 | 144700 | 2390288590 | 17120 | 17120 | 17120 | 17110 | 75 |
| 239 | 20230915 | 144600 | 2389004700 | 17110 | 17110 | 17120 | 17110 | 490 |
| 240 | 20230915 | 144500 | 2380620280 | 17110 | 17120 | 17120 | 17110 | 634 |
| 241 | 20230915 | 144400 | 2369772500 | 17120 | 17120 | 17120 | 17120 | 132 |
| 242 | 20230915 | 144300 | 2367512660 | 17120 | 17120 | 17120 | 17120 | 13 |
| 243 | 20230915 | 144200 | 2367290100 | 17120 | 17120 | 17120 | 17120 | 172 |
| 244 | 20230915 | 144100 | 2364345460 | 17120 | 17120 | 17120 | 17120 | 149 |
| 245 | 20230915 | 144000 | 2361794580 | 17120 | 17120 | 17130 | 17120 | 349 |
| 246 | 20230915 | 143900 | 2355819680 | 17120 | 17130 | 17140 | 17120 | 316 |
| 247 | 20230915 | 143800 | 2350406880 | 17130 | 17130 | 17150 | 17130 | 672 |
| 248 | 20230915 | 143700 | 2338894840 | 17150 | 17130 | 17150 | 17130 | 5 |
| 249 | 20230915 | 143600 | 2338809130 | 17140 | 17140 | 17140 | 17130 | 364 |
| 250 | 20230915 | 143500 | 2332571390 | 17140 | 17130 | 17160 | 17130 | 222 |
| 251 | 20230915 | 143400 | 2328768450 | 17130 | 17150 | 17170 | 17130 | 843 |
| 252 | 20230915 | 143300 | 2314312710 | 17160 | 17160 | 17160 | 17160 | 39 |
| 253 | 20230915 | 143200 | 2313643470 | 17170 | 17150 | 17170 | 17150 | 32 |
| 254 | 20230915 | 143100 | 2313094630 | 17160 | 17160 | 17160 | 17160 | 66 |
| 255 | 20230915 | 143000 | 2311962070 | 17160 | 17160 | 17170 | 17160 | 985 |
| 256 | 20230915 | 142900 | 2295058990 | 17160 | 17170 | 17170 | 17160 | 152 |
| 257 | 20230915 | 142800 | 2292450150 | 17170 | 17170 | 17170 | 17170 | 102 |
| 258 | 20230915 | 142700 | 2290698810 | 17160 | 17160 | 17160 | 17160 | 362 |
| 259 | 20230915 | 142600 | 2284486890 | 17170 | 17160 | 17170 | 17160 | 159 |
| 260 | 20230915 | 142500 | 2281758330 | 17170 | 17170 | 17170 | 17170 | 104 |
| 261 | 20230915 | 142400 | 2279972650 | 17180 | 17170 | 17180 | 17170 | 225 |
| 262 | 20230915 | 142300 | 2276109380 | 17170 | 17170 | 17180 | 17170 | 252 |
| 263 | 20230915 | 142200 | 2271782520 | 17170 | 17160 | 17170 | 17160 | 69 |
| 264 | 20230915 | 142100 | 2270597890 | 17160 | 17170 | 17170 | 17160 | 5 |
| 265 | 20230915 | 142000 | 2270512060 | 17180 | 17180 | 17180 | 17150 | 139 |
| 266 | 20230915 | 141900 | 2268127360 | 17180 | 17180 | 17180 | 17180 | 17 |
| 267 | 20230915 | 141800 | 2267835300 | 17180 | 17160 | 17180 | 17160 | 1243 |
| 268 | 20230915 | 141700 | 2246482560 | 17170 | 17180 | 17180 | 17170 | 11 |
| 269 | 20230915 | 141600 | 2246293660 | 17150 | 17170 | 17180 | 17150 | 1166 |
| 270 | 20230915 | 141500 | 2226281290 | 17170 | 17170 | 17170 | 17170 | 646 |
| 271 | 20230915 | 141400 | 2215189470 | 17180 | 17180 | 17180 | 17170 | 495 |
| 272 | 20230915 | 141300 | 2206689300 | 17180 | 17190 | 17190 | 17180 | 104 |
| 273 | 20230915 | 141200 | 2204902440 | 17190 | 17190 | 17190 | 17180 | 114 |
| 274 | 20230915 | 141100 | 2202942790 | 17190 | 17190 | 17190 | 17190 | 8 |
| 275 | 20230915 | 141000 | 2202805270 | 17190 | 17180 | 17190 | 17180 | 15 |
| 276 | 20230915 | 140900 | 2202547540 | 17180 | 17180 | 17190 | 17180 | 120 |
| 277 | 20230915 | 140800 | 2200485900 | 17180 | 17180 | 17180 | 17180 | 195 |
| 278 | 20230915 | 140700 | 2197135800 | 17180 | 17190 | 17190 | 17180 | 539 |
| 279 | 20230915 | 140600 | 2187875080 | 17190 | 17200 | 17200 | 17190 | 182 |
| 280 | 20230915 | 140500 | 2184745460 | 17200 | 17200 | 17200 | 17190 | 83 |
| 281 | 20230915 | 140400 | 2183318130 | 17200 | 17190 | 17200 | 17190 | 323 |
| 282 | 20230915 | 140300 | 2177765590 | 17200 | 17190 | 17200 | 17190 | 84 |
| 283 | 20230915 | 140200 | 2176321530 | 17190 | 17190 | 17190 | 17190 | 206 |
| 284 | 20230915 | 140100 | 2172780390 | 17190 | 17190 | 17200 | 17190 | 558 |
| 285 | 20230915 | 140000 | 2163188340 | 17190 | 17190 | 17190 | 17190 | 20 |
| 286 | 20230915 | 135900 | 2162844540 | 17190 | 17190 | 17190 | 17180 | 35 |
| 287 | 20230915 | 135800 | 2162242920 | 17190 | 17200 | 17200 | 17190 | 209 |
| 288 | 20230915 | 135700 | 2158649570 | 17200 | 17200 | 17200 | 17200 | 58 |
| 289 | 20230915 | 135600 | 2157651970 | 17200 | 17200 | 17200 | 17200 | 62 |
| 290 | 20230915 | 135500 | 2156585570 | 17200 | 17210 | 17210 | 17200 | 499 |
| 291 | 20230915 | 135400 | 2148002750 | 17200 | 17200 | 17200 | 17200 | 25 |
| 292 | 20230915 | 135300 | 2147572750 | 17210 | 17190 | 17210 | 17190 | 259 |
| 293 | 20230915 | 135200 | 2143118220 | 17190 | 17200 | 17200 | 17190 | 414 |
| 294 | 20230915 | 135100 | 2135997520 | 17210 | 17200 | 17210 | 17200 | 33 |
| 295 | 20230915 | 135000 | 2135429710 | 17210 | 17210 | 17210 | 17180 | 30 |
| 296 | 20230915 | 134900 | 2134914220 | 17210 | 17210 | 17210 | 17210 | 187 |
| 297 | 20230915 | 134800 | 2131695950 | 17220 | 17220 | 17220 | 17210 | 233 |
| 298 | 20230915 | 134700 | 2127683760 | 17220 | 17220 | 17220 | 17220 | 87 |
| 299 | 20230915 | 134600 | 2126185620 | 17210 | 17180 | 17220 | 17180 | 5552 |
| 300 | 20230915 | 134500 | 2030715570 | 17180 | 17170 | 17180 | 17170 | 73 |
| 301 | 20230915 | 134400 | 2029461450 | 17180 | 17180 | 17180 | 17180 | 0 |
| 302 | 20230915 | 134300 | 2029461450 | 17180 | 17170 | 17180 | 17170 | 255 |
| 303 | 20230915 | 134200 | 2025083080 | 17170 | 17170 | 17170 | 17170 | 5 |
| 304 | 20230915 | 134100 | 2024997230 | 17160 | 17170 | 17170 | 17160 | 123 |
| 305 | 20230915 | 134000 | 2022885330 | 17170 | 17170 | 17170 | 17170 | 5 |
| 306 | 20230915 | 133900 | 2022799480 | 17160 | 17170 | 17170 | 17160 | 212 |
| 307 | 20230915 | 133800 | 2019161550 | 17160 | 17160 | 17160 | 17160 | 241 |
| 308 | 20230915 | 133700 | 2015025990 | 17160 | 17160 | 17170 | 17160 | 117 |
| 309 | 20230915 | 133600 | 2013018250 | 17170 | 17160 | 17170 | 17160 | 81 |
| 310 | 20230915 | 133500 | 2011627780 | 17170 | 17170 | 17170 | 17160 | 337 |
| 311 | 20230915 | 133400 | 2005844080 | 17160 | 17170 | 17170 | 17160 | 14 |
| 312 | 20230915 | 133300 | 2005603720 | 17170 | 17170 | 17180 | 17170 | 191 |
| 313 | 20230915 | 133200 | 2002324000 | 17180 | 17180 | 17180 | 17170 | 84 |
| 314 | 20230915 | 133100 | 2000881670 | 17180 | 17180 | 17180 | 17180 | 52 |
| 315 | 20230915 | 133000 | 1999988310 | 17170 | 17170 | 17170 | 17170 | 1 |
| 316 | 20230915 | 132900 | 1999971140 | 17180 | 17170 | 17180 | 17170 | 102 |
| 317 | 20230915 | 132800 | 1998219780 | 17180 | 17180 | 17180 | 17180 | 116 |
| 318 | 20230915 | 132700 | 1996226900 | 17170 | 17170 | 17170 | 17170 | 34 |
| 319 | 20230915 | 132600 | 1995643120 | 17170 | 17170 | 17180 | 17160 | 522 |
| 320 | 20230915 | 132500 | 1986685320 | 17180 | 17180 | 17180 | 17180 | 313 |
| 321 | 20230915 | 132400 | 1981307980 | 17180 | 17180 | 17180 | 17180 | 186 |
| 322 | 20230915 | 132300 | 1978112500 | 17160 | 17180 | 17180 | 17160 | 169 |
| 323 | 20230915 | 132200 | 1975211120 | 17180 | 17180 | 17180 | 17180 | 11 |
| 324 | 20230915 | 132100 | 1975022140 | 17180 | 17170 | 17180 | 17160 | 446 |
| 325 | 20230915 | 132000 | 1967362830 | 17190 | 17170 | 17190 | 17170 | 134 |
| 326 | 20230915 | 131900 | 1965062010 | 17180 | 17180 | 17180 | 17180 | 6 |
| 327 | 20230915 | 131800 | 1964958930 | 17190 | 17180 | 17190 | 17180 | 48 |
| 328 | 20230915 | 131700 | 1964134150 | 17180 | 17180 | 17190 | 17180 | 9 |
| 329 | 20230915 | 131600 | 1963979510 | 17180 | 17190 | 17190 | 17180 | 32 |
| 330 | 20230915 | 131500 | 1963429440 | 17190 | 17180 | 17190 | 17170 | 243 |
| 331 | 20230915 | 131400 | 1959254890 | 17180 | 17180 | 17180 | 17170 | 73 |
| 332 | 20230915 | 131300 | 1958000850 | 17170 | 17170 | 17170 | 17170 | 57 |
| 333 | 20230915 | 131200 | 1957022160 | 17170 | 17180 | 17180 | 17170 | 10 |
| 334 | 20230915 | 131100 | 1956850390 | 17180 | 17180 | 17180 | 17180 | 53 |
| 335 | 20230915 | 131000 | 1955939850 | 17180 | 17180 | 17180 | 17170 | 339 |
| 336 | 20230915 | 130900 | 1950115840 | 17170 | 17180 | 17180 | 17170 | 282 |
| 337 | 20230915 | 130800 | 1945273880 | 17170 | 17170 | 17170 | 17170 | 0 |
| 338 | 20230915 | 130700 | 1945273880 | 17170 | 17180 | 17180 | 17170 | 211 |
| 339 | 20230915 | 130600 | 1941650850 | 17180 | 17180 | 17180 | 17180 | 131 |
| 340 | 20230915 | 130500 | 1939400270 | 17190 | 17190 | 17190 | 17190 | 80 |
| 341 | 20230915 | 130400 | 1938025070 | 17190 | 17190 | 17190 | 17190 | 8 |
| 342 | 20230915 | 130300 | 1937887550 | 17190 | 17200 | 17200 | 17190 | 81 |
| 343 | 20230915 | 130200 | 1936494710 | 17200 | 17180 | 17200 | 17180 | 154 |
| 344 | 20230915 | 130100 | 1933847920 | 17190 | 17190 | 17190 | 17180 | 29 |
| 345 | 20230915 | 130000 | 1933349590 | 17190 | 17200 | 17200 | 17190 | 135 |
| 346 | 20230915 | 125900 | 1931028930 | 17200 | 17190 | 17200 | 17190 | 47 |
| 347 | 20230915 | 125800 | 1930220990 | 17190 | 17190 | 17190 | 17190 | 297 |
| 348 | 20230915 | 125700 | 1925115560 | 17190 | 17180 | 17190 | 17180 | 4 |
| 349 | 20230915 | 125600 | 1925046820 | 17190 | 17190 | 17190 | 17190 | 100 |
| 350 | 20230915 | 125500 | 1923327820 | 17190 | 17180 | 17190 | 17130 | 359 |
| 351 | 20230915 | 125400 | 1917159300 | 17180 | 17170 | 17180 | 17170 | 1251 |
| 352 | 20230915 | 125300 | 1895671700 | 17160 | 17140 | 17160 | 17140 | 1399 |
| 353 | 20230915 | 125200 | 1871665060 | 17160 | 17160 | 17160 | 17160 | 11 |
| 354 | 20230915 | 125100 | 1871476300 | 17160 | 17160 | 17160 | 17160 | 514 |
| 355 | 20230915 | 125000 | 1862656060 | 17160 | 17150 | 17160 | 17130 | 308 |
| 356 | 20230915 | 124900 | 1857372680 | 17120 | 17120 | 17120 | 17120 | 0 |
| 357 | 20230915 | 124800 | 1857372680 | 17120 | 17150 | 17160 | 17120 | 1088 |
| 358 | 20230915 | 124700 | 1838728250 | 17160 | 17160 | 17160 | 17160 | 4 |
| 359 | 20230915 | 124600 | 1838659610 | 17160 | 17160 | 17160 | 17160 | 1 |
| 360 | 20230915 | 124500 | 1838642450 | 17160 | 17170 | 17170 | 17160 | 321 |
| 361 | 20230915 | 124400 | 1833133410 | 17170 | 17160 | 17170 | 17160 | 113 |
| 362 | 20230915 | 124300 | 1831193310 | 17160 | 17160 | 17160 | 17160 | 145 |
| 363 | 20230915 | 124200 | 1828705110 | 17160 | 17160 | 17170 | 17160 | 130 |
| 364 | 20230915 | 124100 | 1826473500 | 17160 | 17160 | 17170 | 17160 | 633 |
| 365 | 20230915 | 124000 | 1815605290 | 17160 | 17150 | 17160 | 17150 | 130 |
| 366 | 20230915 | 123900 | 1813374510 | 17160 | 17170 | 17170 | 17160 | 85 |
| 367 | 20230915 | 123800 | 1811915540 | 17170 | 17170 | 17170 | 17170 | 9 |
| 368 | 20230915 | 123700 | 1811761010 | 17170 | 17170 | 17170 | 17160 | 61 |
| 369 | 20230915 | 123600 | 1810713670 | 17170 | 17170 | 17170 | 17170 | 15 |
| 370 | 20230915 | 123500 | 1810456120 | 17170 | 17180 | 17180 | 17170 | 612 |
| 371 | 20230915 | 123400 | 1799947030 | 17180 | 17170 | 17180 | 17170 | 412 |
| 372 | 20230915 | 123300 | 1792869850 | 17170 | 17170 | 17170 | 17170 | 378 |
| 373 | 20230915 | 123200 | 1786379590 | 17120 | 17130 | 17130 | 17120 | 2 |
| 374 | 20230915 | 123100 | 1786345340 | 17170 | 17170 | 17170 | 17120 | 184 |
| 375 | 20230915 | 123000 | 1783189310 | 17170 | 17170 | 17170 | 17170 | 0 |
| 376 | 20230915 | 122900 | 1783189310 | 17170 | 17160 | 17170 | 17160 | 820 |
| 377 | 20230915 | 122800 | 1769118100 | 17160 | 17130 | 17160 | 17130 | 1002 |
| 378 | 20230915 | 122700 | 1751933800 | 17150 | 17150 | 17150 | 17150 | 1 |
| 379 | 20230915 | 122600 | 1751916650 | 17130 | 17130 | 17150 | 17130 | 369 |
| 380 | 20230915 | 122500 | 1745595640 | 17130 | 17150 | 17150 | 17130 | 11 |
| 381 | 20230915 | 122400 | 1745407190 | 17140 | 17150 | 17150 | 17140 | 263 |
| 382 | 20230915 | 122300 | 1740899250 | 17160 | 17140 | 17160 | 17140 | 718 |
| 383 | 20230915 | 122200 | 1728585270 | 17150 | 17160 | 17160 | 17150 | 38 |
| 384 | 20230915 | 122100 | 1727933510 | 17150 | 17160 | 17160 | 17150 | 323 |
| 385 | 20230915 | 122000 | 1722393960 | 17160 | 17160 | 17170 | 17160 | 289 |
| 386 | 20230915 | 121900 | 1717434680 | 17160 | 17160 | 17160 | 17150 | 302 |
| 387 | 20230915 | 121800 | 1712253360 | 17170 | 17160 | 17170 | 17160 | 9 |
| 388 | 20230915 | 121700 | 1712098910 | 17170 | 17160 | 17170 | 17160 | 22 |
| 389 | 20230915 | 121600 | 1711721370 | 17160 | 17170 | 17170 | 17160 | 14 |
| 390 | 20230915 | 121500 | 1711481090 | 17160 | 17160 | 17170 | 17160 | 137 |
| 391 | 20230915 | 121400 | 1709130100 | 17160 | 17180 | 17180 | 17160 | 39 |
| 392 | 20230915 | 121300 | 1708460480 | 17170 | 17180 | 17180 | 17170 | 49 |
| 393 | 20230915 | 121200 | 1707618970 | 17180 | 17180 | 17180 | 17170 | 8 |
| 394 | 20230915 | 121100 | 1707481580 | 17180 | 17180 | 17180 | 17180 | 64 |
| 395 | 20230915 | 121000 | 1706382060 | 17180 | 17180 | 17180 | 17180 | 2 |
| 396 | 20230915 | 120900 | 1706347700 | 17180 | 17170 | 17180 | 17170 | 607 |
| 397 | 20230915 | 120800 | 1695925490 | 17180 | 17170 | 17180 | 17170 | 15 |
| 398 | 20230915 | 120700 | 1695667830 | 17170 | 17180 | 17180 | 17170 | 99 |
| 399 | 20230915 | 120600 | 1693967990 | 17180 | 17190 | 17190 | 17180 | 14 |
| 400 | 20230915 | 120500 | 1693727450 | 17190 | 17190 | 17190 | 17190 | 10 |
| 401 | 20230915 | 120400 | 1693555550 | 17190 | 17170 | 17190 | 17170 | 354 |
| 402 | 20230915 | 120300 | 1687474950 | 17170 | 17180 | 17180 | 17170 | 96 |
| 403 | 20230915 | 120200 | 1685826610 | 17170 | 17170 | 17170 | 17170 | 51 |
| 404 | 20230915 | 120100 | 1684950940 | 17180 | 17190 | 17190 | 17180 | 17 |
| 405 | 20230915 | 120000 | 1684658850 | 17190 | 17200 | 17200 | 17190 | 437 |
| 406 | 20230915 | 115900 | 1677146690 | 17200 | 17180 | 17200 | 17180 | 374 |
| 407 | 20230915 | 115800 | 1670718200 | 17190 | 17190 | 17190 | 17190 | 128 |
| 408 | 20230915 | 115700 | 1668517880 | 17190 | 17190 | 17190 | 17190 | 103 |
| 409 | 20230915 | 115600 | 1666747310 | 17190 | 17200 | 17200 | 17190 | 27 |
| 410 | 20230915 | 115500 | 1666282940 | 17190 | 17190 | 17200 | 17190 | 94 |
| 411 | 20230915 | 115400 | 1664667070 | 17200 | 17190 | 17200 | 17190 | 151 |
| 412 | 20230915 | 115300 | 1662070330 | 17200 | 17200 | 17200 | 17200 | 12 |
| 413 | 20230915 | 115200 | 1661863930 | 17200 | 17200 | 17200 | 17200 | 20 |
| 414 | 20230915 | 115100 | 1661519930 | 17200 | 17210 | 17210 | 17190 | 24 |
| 415 | 20230915 | 115000 | 1661107310 | 17200 | 17200 | 17200 | 17200 | 571 |
| 416 | 20230915 | 114900 | 1651286110 | 17190 | 17200 | 17200 | 17190 | 226 |
| 417 | 20230915 | 114800 | 1647401110 | 17200 | 17170 | 17200 | 17170 | 40 |
| 418 | 20230915 | 114700 | 1646714070 | 17170 | 17200 | 17200 | 17170 | 192 |
| 419 | 20230915 | 114600 | 1643415160 | 17190 | 17200 | 17200 | 17190 | 434 |
| 420 | 20230915 | 114500 | 1635950370 | 17200 | 17200 | 17200 | 17200 | 152 |
| 421 | 20230915 | 114400 | 1633335970 | 17200 | 17200 | 17200 | 17200 | 144 |
| 422 | 20230915 | 114300 | 1630859170 | 17200 | 17190 | 17200 | 17190 | 1103 |
| 423 | 20230915 | 114200 | 1611890720 | 17190 | 17190 | 17190 | 17190 | 12 |
| 424 | 20230915 | 114100 | 1611684440 | 17180 | 17190 | 17190 | 17180 | 191 |
| 425 | 20230915 | 114000 | 1608401190 | 17170 | 17170 | 17170 | 17170 | 1 |
| 426 | 20230915 | 113900 | 1608384020 | 17170 | 17180 | 17180 | 17170 | 83 |
| 427 | 20230915 | 113800 | 1606958840 | 17180 | 17180 | 17180 | 17180 | 3 |
| 428 | 20230915 | 113700 | 1606907300 | 17180 | 17180 | 17180 | 17180 | 64 |
| 429 | 20230915 | 113600 | 1605807780 | 17180 | 17170 | 17180 | 17170 | 662 |
| 430 | 20230915 | 113500 | 1594441190 | 17160 | 17160 | 17160 | 17160 | 716 |
| 431 | 20230915 | 113400 | 1582154630 | 17160 | 17160 | 17160 | 17160 | 27 |
| 432 | 20230915 | 113300 | 1581691310 | 17160 | 17160 | 17160 | 17160 | 57 |
| 433 | 20230915 | 113200 | 1580713190 | 17160 | 17160 | 17160 | 17160 | 2 |
| 434 | 20230915 | 113100 | 1580678870 | 17150 | 17160 | 17170 | 17150 | 227 |
| 435 | 20230915 | 113000 | 1576785030 | 17160 | 17160 | 17160 | 17160 | 13 |
| 436 | 20230915 | 112900 | 1576561950 | 17170 | 17170 | 17170 | 17160 | 15 |
| 437 | 20230915 | 112800 | 1576304510 | 17170 | 17170 | 17170 | 17170 | 13 |
| 438 | 20230915 | 112700 | 1576081300 | 17160 | 17160 | 17160 | 17160 | 4 |
| 439 | 20230915 | 112600 | 1576012660 | 17160 | 17160 | 17170 | 17160 | 304 |
| 440 | 20230915 | 112500 | 1570793900 | 17160 | 17160 | 17160 | 17160 | 275 |
| 441 | 20230915 | 112400 | 1566074900 | 17160 | 17160 | 17160 | 17160 | 0 |
| 442 | 20230915 | 112300 | 1566074900 | 17160 | 17150 | 17160 | 17150 | 62 |
| 443 | 20230915 | 112200 | 1565011080 | 17150 | 17150 | 17150 | 17150 | 371 |
| 444 | 20230915 | 112100 | 1558648430 | 17150 | 17150 | 17150 | 17150 | 12 |
| 445 | 20230915 | 112000 | 1558442630 | 17150 | 17150 | 17150 | 17150 | 2 |
| 446 | 20230915 | 111900 | 1558408330 | 17150 | 17130 | 17150 | 17130 | 455 |
| 447 | 20230915 | 111800 | 1550605140 | 17130 | 17150 | 17150 | 17120 | 1007 |
| 448 | 20230915 | 111700 | 1533360030 | 17150 | 17150 | 17150 | 17150 | 3 |
| 449 | 20230915 | 111600 | 1533308580 | 17100 | 17140 | 17150 | 17100 | 2827 |
| 450 | 20230915 | 111500 | 1484939790 | 17140 | 17150 | 17150 | 17140 | 60 |
| 451 | 20230915 | 111400 | 1483910880 | 17150 | 17130 | 17150 | 17130 | 386 |
| 452 | 20230915 | 111300 | 1477295680 | 17120 | 17170 | 17170 | 17120 | 492 |
| 453 | 20230915 | 111200 | 1468864880 | 17150 | 17140 | 17150 | 17140 | 555 |
| 454 | 20230915 | 111100 | 1459346720 | 17140 | 17170 | 17170 | 17140 | 1123 |
| 455 | 20230915 | 111000 | 1440096040 | 17150 | 17150 | 17150 | 17150 | 30 |
| 456 | 20230915 | 110900 | 1439581540 | 17170 | 17150 | 17170 | 17140 | 108 |
| 457 | 20230915 | 110800 | 1437728600 | 17170 | 17170 | 17170 | 17170 | 2 |
| 458 | 20230915 | 110700 | 1437694260 | 17170 | 17160 | 17170 | 17140 | 91 |
| 459 | 20230915 | 110600 | 1436131890 | 17170 | 17170 | 17170 | 17170 | 3 |
| 460 | 20230915 | 110500 | 1436080380 | 17160 | 17160 | 17170 | 17160 | 37 |
| 461 | 20230915 | 110400 | 1435445160 | 17170 | 17170 | 17170 | 17170 | 33 |
| 462 | 20230915 | 110300 | 1434878550 | 17170 | 17150 | 17170 | 17120 | 452 |
| 463 | 20230915 | 110200 | 1427129170 | 17130 | 17150 | 17150 | 17120 | 1178 |
| 464 | 20230915 | 110100 | 1406954460 | 17160 | 17150 | 17160 | 17150 | 64 |
| 465 | 20230915 | 110000 | 1405856240 | 17150 | 17150 | 17150 | 17150 | 561 |
| 466 | 20230915 | 105900 | 1396235090 | 17120 | 17130 | 17140 | 17120 | 1035 |
| 467 | 20230915 | 105800 | 1378510120 | 17130 | 17150 | 17150 | 17130 | 403 |
| 468 | 20230915 | 105700 | 1371603320 | 17150 | 17190 | 17190 | 17150 | 2820 |
| 469 | 20230915 | 105600 | 1323185120 | 17200 | 17200 | 17200 | 17200 | 21 |
| 470 | 20230915 | 105500 | 1322823920 | 17210 | 17210 | 17210 | 17210 | 2 |
| 471 | 20230915 | 105400 | 1322789500 | 17210 | 17200 | 17210 | 17200 | 79 |
| 472 | 20230915 | 105300 | 1321430350 | 17200 | 17210 | 17210 | 17200 | 595 |
| 473 | 20230915 | 105200 | 1311195650 | 17210 | 17200 | 17210 | 17190 | 331 |
| 474 | 20230915 | 105100 | 1305502660 | 17190 | 17190 | 17200 | 17190 | 71 |
| 475 | 20230915 | 105000 | 1304281640 | 17200 | 17200 | 17200 | 17190 | 121 |
| 476 | 20230915 | 104900 | 1302200860 | 17190 | 17200 | 17200 | 17190 | 116 |
| 477 | 20230915 | 104800 | 1300206790 | 17200 | 17190 | 17200 | 17190 | 33 |
| 478 | 20230915 | 104700 | 1299639490 | 17200 | 17190 | 17200 | 17190 | 392 |
| 479 | 20230915 | 104600 | 1292900990 | 17190 | 17190 | 17190 | 17190 | 18 |
| 480 | 20230915 | 104500 | 1292591570 | 17200 | 17220 | 17220 | 17190 | 1120 |
| 481 | 20230915 | 104400 | 1273327910 | 17210 | 17220 | 17220 | 17210 | 840 |
| 482 | 20230915 | 104300 | 1258868950 | 17230 | 17230 | 17230 | 17230 | 147 |
| 483 | 20230915 | 104200 | 1256336140 | 17230 | 17220 | 17240 | 17220 | 397 |
| 484 | 20230915 | 104100 | 1249495830 | 17230 | 17220 | 17230 | 17220 | 367 |
| 485 | 20230915 | 104000 | 1243175460 | 17210 | 17210 | 17210 | 17210 | 154 |
| 486 | 20230915 | 103900 | 1240525120 | 17210 | 17200 | 17210 | 17200 | 376 |
| 487 | 20230915 | 103800 | 1234055680 | 17200 | 17210 | 17210 | 17200 | 452 |
| 488 | 20230915 | 103700 | 1226278540 | 17210 | 17200 | 17210 | 17200 | 287 |
| 489 | 20230915 | 103600 | 1221341220 | 17200 | 17220 | 17220 | 17190 | 1519 |
| 490 | 20230915 | 103500 | 1195207610 | 17220 | 17210 | 17220 | 17210 | 395 |
| 491 | 20230915 | 103400 | 1188406440 | 17220 | 17220 | 17220 | 17220 | 474 |
| 492 | 20230915 | 103300 | 1180244160 | 17220 | 17220 | 17220 | 17210 | 456 |
| 493 | 20230915 | 103200 | 1172395300 | 17220 | 17210 | 17220 | 17210 | 447 |
| 494 | 20230915 | 103100 | 1164702340 | 17220 | 17220 | 17220 | 17220 | 22 |
| 495 | 20230915 | 103000 | 1164323500 | 17210 | 17210 | 17220 | 17210 | 1461 |
| 496 | 20230915 | 102900 | 1139178630 | 17210 | 17190 | 17210 | 17190 | 3522 |
| 497 | 20230915 | 102800 | 1078601410 | 17190 | 17200 | 17200 | 17180 | 1041 |
| 498 | 20230915 | 102700 | 1060696390 | 17190 | 17170 | 17190 | 17170 | 1174 |
| 499 | 20230915 | 102600 | 1040516330 | 17190 | 17170 | 17190 | 17160 | 355 |
| 500 | 20230915 | 102500 | 1034419180 | 17170 | 17170 | 17170 | 17170 | 209 |
| 501 | 20230915 | 102400 | 1030830650 | 17170 | 17160 | 17170 | 17160 | 664 |
| 502 | 20230915 | 102300 | 1019436350 | 17160 | 17160 | 17170 | 17160 | 11 |
| 503 | 20230915 | 102200 | 1019247540 | 17170 | 17140 | 17170 | 17140 | 115 |
| 504 | 20230915 | 102100 | 1017274910 | 17140 | 17170 | 17170 | 17140 | 195 |
| 505 | 20230915 | 102000 | 1013930680 | 17170 | 17160 | 17170 | 17160 | 96 |
| 506 | 20230915 | 101900 | 1012283280 | 17160 | 17160 | 17160 | 17150 | 35 |
| 507 | 20230915 | 101800 | 1011682690 | 17140 | 17140 | 17140 | 17140 | 192 |
| 508 | 20230915 | 101700 | 1008391810 | 17140 | 17150 | 17150 | 17130 | 888 |
| 509 | 20230915 | 101600 | 993173130 | 17150 | 17150 | 17160 | 17150 | 167 |
| 510 | 20230915 | 101500 | 990309030 | 17150 | 17150 | 17150 | 17150 | 545 |
| 511 | 20230915 | 101400 | 980962280 | 17130 | 17150 | 17160 | 17130 | 792 |
| 512 | 20230915 | 101300 | 967382920 | 17150 | 17160 | 17160 | 17150 | 17 |
| 513 | 20230915 | 101200 | 967091330 | 17160 | 17150 | 17170 | 17150 | 83 |
| 514 | 20230915 | 101100 | 965667160 | 17170 | 17170 | 17180 | 17170 | 53 |
| 515 | 20230915 | 101000 | 964757140 | 17170 | 17180 | 17180 | 17160 | 486 |
| 516 | 20230915 | 100900 | 956412980 | 17180 | 17180 | 17190 | 17180 | 183 |
| 517 | 20230915 | 100800 | 953268730 | 17190 | 17190 | 17190 | 17180 | 134 |
| 518 | 20230915 | 100700 | 950965420 | 17190 | 17180 | 17200 | 17180 | 2569 |
| 519 | 20230915 | 100600 | 906786750 | 17180 | 17180 | 17180 | 17180 | 197 |
| 520 | 20230915 | 100500 | 903402290 | 17180 | 17190 | 17190 | 17180 | 13 |
| 521 | 20230915 | 100400 | 903178940 | 17180 | 17200 | 17200 | 17180 | 868 |
| 522 | 20230915 | 100300 | 888252520 | 17200 | 17200 | 17210 | 17200 | 169 |
| 523 | 20230915 | 100200 | 885345550 | 17200 | 17200 | 17200 | 17200 | 110 |
| 524 | 20230915 | 100100 | 883453550 | 17200 | 17190 | 17200 | 17190 | 1404 |
| 525 | 20230915 | 100000 | 859309970 | 17190 | 17190 | 17190 | 17180 | 395 |
| 526 | 20230915 | 095900 | 852520760 | 17180 | 17180 | 17180 | 17160 | 273 |
| 527 | 20230915 | 095800 | 847833050 | 17190 | 17180 | 17190 | 17180 | 37 |
| 528 | 20230915 | 095700 | 847197370 | 17190 | 17180 | 17190 | 17180 | 94 |
| 529 | 20230915 | 095600 | 845582420 | 17190 | 17190 | 17200 | 17180 | 182 |
| 530 | 20230915 | 095500 | 842453100 | 17200 | 17190 | 17200 | 17170 | 435 |
| 531 | 20230915 | 095400 | 834978010 | 17190 | 17190 | 17200 | 17190 | 576 |
| 532 | 20230915 | 095300 | 825074220 | 17190 | 17180 | 17190 | 17180 | 942 |
| 533 | 20230915 | 095200 | 808883720 | 17190 | 17160 | 17190 | 17160 | 1128 |
| 534 | 20230915 | 095100 | 789512050 | 17140 | 17140 | 17170 | 17140 | 1755 |
| 535 | 20230915 | 095000 | 759414440 | 17140 | 17140 | 17150 | 17130 | 227 |
| 536 | 20230915 | 094900 | 755525220 | 17140 | 17140 | 17140 | 17130 | 356 |
| 537 | 20230915 | 094800 | 749423400 | 17140 | 17150 | 17150 | 17140 | 287 |
| 538 | 20230915 | 094700 | 744502360 | 17160 | 17160 | 17170 | 17160 | 316 |
| 539 | 20230915 | 094600 | 739079750 | 17160 | 17120 | 17160 | 17100 | 1668 |
| 540 | 20230915 | 094500 | 710505500 | 17120 | 17120 | 17120 | 17100 | 196 |
| 541 | 20230915 | 094400 | 707152200 | 17100 | 17130 | 17130 | 17100 | 283 |
| 542 | 20230915 | 094300 | 702310610 | 17100 | 17120 | 17130 | 17100 | 765 |
| 543 | 20230915 | 094200 | 689206710 | 17130 | 17120 | 17130 | 17100 | 1243 |
| 544 | 20230915 | 094100 | 667925970 | 17130 | 17100 | 17130 | 17100 | 366 |
| 545 | 20230915 | 094000 | 661659490 | 17130 | 17130 | 17130 | 17100 | 101 |
| 546 | 20230915 | 093900 | 659931250 | 17110 | 17150 | 17150 | 17100 | 1017 |
| 547 | 20230915 | 093800 | 642523380 | 17150 | 17150 | 17150 | 17150 | 165 |
| 548 | 20230915 | 093700 | 639693630 | 17150 | 17170 | 17170 | 17120 | 607 |
| 549 | 20230915 | 093600 | 629280290 | 17170 | 17160 | 17170 | 17150 | 2101 |
| 550 | 20230915 | 093500 | 593213320 | 17160 | 17150 | 17170 | 17150 | 184 |
| 551 | 20230915 | 093400 | 590055650 | 17160 | 17180 | 17180 | 17160 | 286 |
| 552 | 20230915 | 093300 | 585147550 | 17180 | 17180 | 17190 | 17160 | 494 |
| 553 | 20230915 | 093200 | 576661330 | 17190 | 17110 | 17190 | 17110 | 4412 |
| 554 | 20230915 | 093100 | 501068470 | 17100 | 17090 | 17100 | 17080 | 352 |
| 555 | 20230915 | 093000 | 495051670 | 17090 | 17080 | 17090 | 17080 | 189 |
| 556 | 20230915 | 092900 | 491823390 | 17080 | 17090 | 17090 | 17080 | 323 |
| 557 | 20230915 | 092800 | 486304590 | 17090 | 17090 | 17100 | 17090 | 590 |
| 558 | 20230915 | 092700 | 476220200 | 17070 | 17040 | 17070 | 17040 | 102 |
| 559 | 20230915 | 092600 | 474482060 | 17040 | 17040 | 17040 | 17040 | 105 |
| 560 | 20230915 | 092500 | 472692860 | 17040 | 17050 | 17080 | 17040 | 2164 |
| 561 | 20230915 | 092400 | 435769760 | 17060 | 17060 | 17060 | 17060 | 309 |
| 562 | 20230915 | 092300 | 430498220 | 17060 | 17070 | 17070 | 17060 | 285 |
| 563 | 20230915 | 092200 | 425636060 | 17070 | 17090 | 17090 | 17070 | 412 |
| 564 | 20230915 | 092100 | 418603030 | 17100 | 17100 | 17100 | 17100 | 124 |
| 565 | 20230915 | 092000 | 416482630 | 17060 | 17110 | 17130 | 17060 | 1403 |
| 566 | 20230915 | 091900 | 392478750 | 17110 | 17110 | 17120 | 17100 | 352 |
| 567 | 20230915 | 091800 | 386455960 | 17120 | 17100 | 17120 | 17090 | 778 |
| 568 | 20230915 | 091700 | 373151310 | 17100 | 17050 | 17120 | 17050 | 2860 |
| 569 | 20230915 | 091600 | 324250210 | 17050 | 17010 | 17050 | 16970 | 1223 |
| 570 | 20230915 | 091500 | 303471470 | 17050 | 17050 | 17070 | 17050 | 562 |
| 571 | 20230915 | 091400 | 293884300 | 17050 | 17000 | 17080 | 17000 | 2093 |
| 572 | 20230915 | 091300 | 258229370 | 17000 | 17000 | 17010 | 17000 | 912 |
| 573 | 20230915 | 091200 | 242725320 | 17010 | 17020 | 17030 | 17000 | 217 |
| 574 | 20230915 | 091100 | 239035310 | 17020 | 17030 | 17040 | 17020 | 488 |
| 575 | 20230915 | 091000 | 230726970 | 17030 | 17050 | 17050 | 17020 | 501 |
| 576 | 20230915 | 090900 | 222189280 | 17050 | 16990 | 17050 | 16950 | 1618 |
| 577 | 20230915 | 090800 | 194672870 | 16990 | 16950 | 16990 | 16950 | 12 |
| 578 | 20230915 | 090700 | 194469390 | 16950 | 16920 | 16950 | 16910 | 436 |
| 579 | 20230915 | 090600 | 187090240 | 16920 | 16920 | 16930 | 16920 | 723 |
| 580 | 20230915 | 090500 | 174851310 | 16930 | 16900 | 16930 | 16900 | 305 |
| 581 | 20230915 | 090400 | 169695700 | 16930 | 16900 | 16930 | 16890 | 1312 |
| 582 | 20230915 | 090300 | 147520890 | 16900 | 16930 | 16930 | 16900 | 2847 |
| 583 | 20230915 | 090200 | 99352250 | 16930 | 17050 | 17050 | 16930 | 1188 |
| 584 | 20230915 | 090100 | 79168990 | 17000 | 17050 | 17070 | 17000 | 998 |
| 585 | 20230915 | 090000 | 62160780 | 17050 | 17000 | 17080 | 17000 | 3652 |