34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 3 | 20230912 | 193300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 4 | 20230912 | 193200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 5 | 20230912 | 193100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 6 | 20230912 | 193000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 7 | 20230912 | 192900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 8 | 20230912 | 192800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 9 | 20230912 | 192700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 10 | 20230912 | 192600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 11 | 20230912 | 192500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 12 | 20230912 | 192400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 13 | 20230912 | 192300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 14 | 20230912 | 192200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 15 | 20230912 | 192100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 16 | 20230912 | 192000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 17 | 20230912 | 191900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 18 | 20230912 | 191800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 19 | 20230912 | 191700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 20 | 20230912 | 191600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 21 | 20230912 | 191500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 22 | 20230912 | 191400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 23 | 20230912 | 191300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 24 | 20230912 | 191200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 25 | 20230912 | 191100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 26 | 20230912 | 191000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 27 | 20230912 | 190900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 28 | 20230912 | 190800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 29 | 20230912 | 190700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 30 | 20230912 | 190600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 31 | 20230912 | 190500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 32 | 20230912 | 190400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 33 | 20230912 | 190300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 34 | 20230912 | 190200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 35 | 20230912 | 190100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 36 | 20230912 | 190000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 37 | 20230912 | 185900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 38 | 20230912 | 185800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 39 | 20230912 | 185700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 40 | 20230912 | 185600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 41 | 20230912 | 185500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 42 | 20230912 | 185400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 43 | 20230912 | 185300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 44 | 20230912 | 185200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 45 | 20230912 | 185100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 46 | 20230912 | 185000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 47 | 20230912 | 184900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 48 | 20230912 | 184800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 49 | 20230912 | 184700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 50 | 20230912 | 184600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 51 | 20230912 | 184500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 52 | 20230912 | 184400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 53 | 20230912 | 184300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 54 | 20230912 | 184200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 55 | 20230912 | 184100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 56 | 20230912 | 184000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 57 | 20230912 | 183900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 58 | 20230912 | 183800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 59 | 20230912 | 183700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 60 | 20230912 | 183600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 61 | 20230912 | 183500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 62 | 20230912 | 183400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 63 | 20230912 | 183300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 64 | 20230912 | 183200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 65 | 20230912 | 183100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 66 | 20230912 | 183000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 67 | 20230912 | 182900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 68 | 20230912 | 182800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 69 | 20230912 | 182700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 70 | 20230912 | 182600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 71 | 20230912 | 182500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 72 | 20230912 | 182400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 73 | 20230912 | 182300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 74 | 20230912 | 182200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 75 | 20230912 | 182100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 76 | 20230912 | 182000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 77 | 20230912 | 181900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 78 | 20230912 | 181800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 79 | 20230912 | 181700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 80 | 20230912 | 181600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 81 | 20230912 | 181500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 82 | 20230912 | 181400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 83 | 20230912 | 181300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 84 | 20230912 | 181200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 85 | 20230912 | 181100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 86 | 20230912 | 181000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 87 | 20230912 | 180900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 88 | 20230912 | 180800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 89 | 20230912 | 180700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 90 | 20230912 | 180600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 91 | 20230912 | 180500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 92 | 20230912 | 180400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 93 | 20230912 | 180300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 94 | 20230912 | 180200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 95 | 20230912 | 180100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 96 | 20230912 | 180000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 97 | 20230912 | 175900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 98 | 20230912 | 175800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 99 | 20230912 | 175700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 100 | 20230912 | 175600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 101 | 20230912 | 175500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 102 | 20230912 | 175400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 103 | 20230912 | 175300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 104 | 20230912 | 175200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 105 | 20230912 | 175100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 106 | 20230912 | 175000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 107 | 20230912 | 174900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 108 | 20230912 | 174800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 109 | 20230912 | 174700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 110 | 20230912 | 174600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 111 | 20230912 | 174500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 112 | 20230912 | 174400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 113 | 20230912 | 174300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 114 | 20230912 | 174200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 115 | 20230912 | 174100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 116 | 20230912 | 174000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 117 | 20230912 | 173900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 118 | 20230912 | 173800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 119 | 20230912 | 173700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 120 | 20230912 | 173600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 121 | 20230912 | 173500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 122 | 20230912 | 173400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 123 | 20230912 | 173300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 124 | 20230912 | 173200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 125 | 20230912 | 173100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 126 | 20230912 | 173000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 127 | 20230912 | 172900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 128 | 20230912 | 172800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 129 | 20230912 | 172700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 130 | 20230912 | 172600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 131 | 20230912 | 172500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 132 | 20230912 | 172400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 133 | 20230912 | 172300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 134 | 20230912 | 172200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 135 | 20230912 | 172100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 136 | 20230912 | 172000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 137 | 20230912 | 171900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 138 | 20230912 | 171800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 139 | 20230912 | 171700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 140 | 20230912 | 171600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 141 | 20230912 | 171500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 142 | 20230912 | 171400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 143 | 20230912 | 171300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 144 | 20230912 | 171200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 145 | 20230912 | 171100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 146 | 20230912 | 171000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 147 | 20230912 | 170900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 148 | 20230912 | 170800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 149 | 20230912 | 170700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 150 | 20230912 | 170600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 151 | 20230912 | 170500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 152 | 20230912 | 170400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 153 | 20230912 | 170300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 154 | 20230912 | 170200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 155 | 20230912 | 170100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 156 | 20230912 | 170000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 157 | 20230912 | 165900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 158 | 20230912 | 165800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 159 | 20230912 | 165700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 160 | 20230912 | 165600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 161 | 20230912 | 165500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 162 | 20230912 | 165400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 163 | 20230912 | 165300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 164 | 20230912 | 165200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 165 | 20230912 | 165100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 166 | 20230912 | 165000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 167 | 20230912 | 164900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 168 | 20230912 | 164800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 169 | 20230912 | 164700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 170 | 20230912 | 164600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 171 | 20230912 | 164500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 172 | 20230912 | 164400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 173 | 20230912 | 164300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 174 | 20230912 | 164200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 175 | 20230912 | 164100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 176 | 20230912 | 164000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 177 | 20230912 | 163900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 178 | 20230912 | 163800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 179 | 20230912 | 163700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 180 | 20230912 | 163600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 181 | 20230912 | 163500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 182 | 20230912 | 163400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 183 | 20230912 | 163300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 184 | 20230912 | 163200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 185 | 20230912 | 163100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 186 | 20230912 | 163000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 187 | 20230912 | 162900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 188 | 20230912 | 162800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 189 | 20230912 | 162700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 190 | 20230912 | 162600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 191 | 20230912 | 162500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 192 | 20230912 | 162400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 193 | 20230912 | 162300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 194 | 20230912 | 162200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 195 | 20230912 | 162100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 196 | 20230912 | 162000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 197 | 20230912 | 161900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 198 | 20230912 | 161800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 199 | 20230912 | 161700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 200 | 20230912 | 161600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 201 | 20230912 | 161500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 202 | 20230912 | 161400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 203 | 20230912 | 161300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 204 | 20230912 | 161200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 205 | 20230912 | 161100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 206 | 20230912 | 161000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 207 | 20230912 | 160900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 208 | 20230912 | 160800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 209 | 20230912 | 160700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 210 | 20230912 | 160600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 211 | 20230912 | 160500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 212 | 20230912 | 160400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 213 | 20230912 | 160300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 214 | 20230912 | 160200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 215 | 20230912 | 160100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 216 | 20230912 | 160000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 217 | 20230912 | 155900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 218 | 20230912 | 155800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 219 | 20230912 | 155700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 220 | 20230912 | 155600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 221 | 20230912 | 155500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 222 | 20230912 | 155400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 223 | 20230912 | 155300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 224 | 20230912 | 155200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 225 | 20230912 | 155100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 226 | 20230912 | 155000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 227 | 20230912 | 154900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 228 | 20230912 | 154800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 229 | 20230912 | 154700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 230 | 20230912 | 154600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 231 | 20230912 | 154500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 232 | 20230912 | 154400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 233 | 20230912 | 154300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 234 | 20230912 | 154200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 235 | 20230912 | 154100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 236 | 20230912 | 154000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 237 | 20230912 | 153900 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 238 | 20230912 | 153800 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 239 | 20230912 | 153700 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 240 | 20230912 | 153600 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 241 | 20230912 | 153500 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 242 | 20230912 | 153400 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 243 | 20230912 | 153300 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 244 | 20230912 | 153200 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 245 | 20230912 | 153100 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 0 |
| 246 | 20230912 | 153000 | 3777493030 | 16680 | 16680 | 16680 | 16680 | 4172 |
| 247 | 20230912 | 152900 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 248 | 20230912 | 152800 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 249 | 20230912 | 152700 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 250 | 20230912 | 152600 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 251 | 20230912 | 152500 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 252 | 20230912 | 152400 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 253 | 20230912 | 152300 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 254 | 20230912 | 152200 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 255 | 20230912 | 152100 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 256 | 20230912 | 152000 | 3707904070 | 16680 | 16680 | 16680 | 16680 | 0 |
| 257 | 20230912 | 151900 | 3707904070 | 16680 | 16670 | 16690 | 16670 | 654 |
| 258 | 20230912 | 151800 | 3696995630 | 16680 | 16680 | 16680 | 16670 | 539 |
| 259 | 20230912 | 151700 | 3688007080 | 16660 | 16680 | 16680 | 16660 | 72 |
| 260 | 20230912 | 151600 | 3686806520 | 16680 | 16680 | 16690 | 16680 | 240 |
| 261 | 20230912 | 151500 | 3682802470 | 16690 | 16680 | 16690 | 16680 | 616 |
| 262 | 20230912 | 151400 | 3672523800 | 16690 | 16660 | 16690 | 16650 | 1003 |
| 263 | 20230912 | 151300 | 3655793410 | 16660 | 16570 | 16660 | 16570 | 4082 |
| 264 | 20230912 | 151200 | 3587993810 | 16600 | 16600 | 16600 | 16570 | 474 |
| 265 | 20230912 | 151100 | 3580134080 | 16600 | 16590 | 16600 | 16590 | 224 |
| 266 | 20230912 | 151000 | 3576417900 | 16590 | 16590 | 16590 | 16570 | 541 |
| 267 | 20230912 | 150900 | 3567444510 | 16590 | 16590 | 16590 | 16590 | 20 |
| 268 | 20230912 | 150800 | 3567112710 | 16590 | 16610 | 16610 | 16590 | 192 |
| 269 | 20230912 | 150700 | 3563925320 | 16610 | 16620 | 16620 | 16610 | 51 |
| 270 | 20230912 | 150600 | 3563077720 | 16620 | 16620 | 16640 | 16620 | 11 |
| 271 | 20230912 | 150500 | 3562894880 | 16640 | 16620 | 16640 | 16620 | 16 |
| 272 | 20230912 | 150400 | 3562628940 | 16640 | 16640 | 16640 | 16620 | 233 |
| 273 | 20230912 | 150300 | 3558752640 | 16640 | 16630 | 16640 | 16630 | 176 |
| 274 | 20230912 | 150200 | 3555824210 | 16640 | 16640 | 16640 | 16640 | 3 |
| 275 | 20230912 | 150100 | 3555774290 | 16620 | 16630 | 16630 | 16600 | 203 |
| 276 | 20230912 | 150000 | 3552398530 | 16630 | 16620 | 16630 | 16620 | 206 |
| 277 | 20230912 | 145900 | 3548974790 | 16620 | 16590 | 16620 | 16590 | 526 |
| 278 | 20230912 | 145800 | 3540248390 | 16620 | 16600 | 16620 | 16590 | 1002 |
| 279 | 20230912 | 145700 | 3523624730 | 16620 | 16590 | 16630 | 16590 | 1049 |
| 280 | 20230912 | 145600 | 3506220430 | 16590 | 16610 | 16610 | 16590 | 2010 |
| 281 | 20230912 | 145500 | 3472861730 | 16620 | 16620 | 16620 | 16620 | 92 |
| 282 | 20230912 | 145400 | 3471332690 | 16620 | 16630 | 16630 | 16620 | 250 |
| 283 | 20230912 | 145300 | 3467177610 | 16620 | 16620 | 16620 | 16620 | 10 |
| 284 | 20230912 | 145200 | 3467011410 | 16630 | 16630 | 16630 | 16620 | 84 |
| 285 | 20230912 | 145100 | 3465614990 | 16630 | 16630 | 16630 | 16630 | 120 |
| 286 | 20230912 | 145000 | 3463619390 | 16660 | 16650 | 16660 | 16650 | 58 |
| 287 | 20230912 | 144900 | 3462653140 | 16660 | 16660 | 16660 | 16660 | 0 |
| 288 | 20230912 | 144800 | 3462653140 | 16660 | 16660 | 16660 | 16660 | 136 |
| 289 | 20230912 | 144700 | 3460387380 | 16680 | 16660 | 16680 | 16660 | 156 |
| 290 | 20230912 | 144600 | 3457788380 | 16690 | 16690 | 16690 | 16690 | 1 |
| 291 | 20230912 | 144500 | 3457771690 | 16690 | 16600 | 16690 | 16590 | 5437 |
| 292 | 20230912 | 144400 | 3367254090 | 16650 | 16650 | 16650 | 16650 | 1 |
| 293 | 20230912 | 144300 | 3367237440 | 16660 | 16660 | 16660 | 16660 | 0 |
| 294 | 20230912 | 144200 | 3367237440 | 16660 | 16660 | 16660 | 16660 | 0 |
| 295 | 20230912 | 144100 | 3367237440 | 16660 | 16660 | 16660 | 16660 | 1 |
| 296 | 20230912 | 144000 | 3367220780 | 16660 | 16660 | 16660 | 16660 | 8 |
| 297 | 20230912 | 143900 | 3367087500 | 16660 | 16660 | 16660 | 16660 | 2 |
| 298 | 20230912 | 143800 | 3367054180 | 16660 | 16660 | 16660 | 16660 | 0 |
| 299 | 20230912 | 143700 | 3367054180 | 16660 | 16660 | 16660 | 16590 | 52 |
| 300 | 20230912 | 143600 | 3366191360 | 16590 | 16660 | 16660 | 16590 | 11 |
| 301 | 20230912 | 143500 | 3366008730 | 16670 | 16660 | 16670 | 16600 | 3111 |
| 302 | 20230912 | 143400 | 3314251760 | 16680 | 16680 | 16680 | 16680 | 0 |
| 303 | 20230912 | 143300 | 3314251760 | 16680 | 16680 | 16680 | 16600 | 1175 |
| 304 | 20230912 | 143200 | 3294746440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 305 | 20230912 | 143100 | 3294746440 | 16690 | 16690 | 16690 | 16690 | 44 |
| 306 | 20230912 | 143000 | 3294012080 | 16690 | 16630 | 16690 | 16600 | 2020 |
| 307 | 20230912 | 142900 | 3260396510 | 16630 | 16630 | 16630 | 16600 | 214 |
| 308 | 20230912 | 142800 | 3256843990 | 16610 | 16600 | 16610 | 16600 | 102 |
| 309 | 20230912 | 142700 | 3255149790 | 16610 | 16610 | 16610 | 16610 | 9 |
| 310 | 20230912 | 142600 | 3255000300 | 16690 | 16610 | 16690 | 16600 | 127 |
| 311 | 20230912 | 142500 | 3252891820 | 16700 | 16600 | 16700 | 16600 | 1435 |
| 312 | 20230912 | 142400 | 3229005450 | 16680 | 16620 | 16680 | 16600 | 151 |
| 313 | 20230912 | 142300 | 3226498280 | 16690 | 16690 | 16690 | 16690 | 102 |
| 314 | 20230912 | 142200 | 3224795900 | 16690 | 16610 | 16690 | 16600 | 1452 |
| 315 | 20230912 | 142100 | 3200621170 | 16610 | 16610 | 16610 | 16610 | 107 |
| 316 | 20230912 | 142000 | 3198843900 | 16680 | 16680 | 16680 | 16680 | 0 |
| 317 | 20230912 | 141900 | 3198843900 | 16680 | 16680 | 16680 | 16680 | 21 |
| 318 | 20230912 | 141800 | 3198493620 | 16680 | 16680 | 16680 | 16680 | 35 |
| 319 | 20230912 | 141700 | 3197909820 | 16680 | 16680 | 16680 | 16680 | 27 |
| 320 | 20230912 | 141600 | 3197459460 | 16600 | 16600 | 16600 | 16600 | 12 |
| 321 | 20230912 | 141500 | 3197260260 | 16690 | 16690 | 16690 | 16620 | 2014 |
| 322 | 20230912 | 141400 | 3163667670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 323 | 20230912 | 141300 | 3163667670 | 16700 | 16690 | 16700 | 16690 | 307 |
| 324 | 20230912 | 141200 | 3158542000 | 16600 | 16610 | 16680 | 16600 | 954 |
| 325 | 20230912 | 141100 | 3142682560 | 16610 | 16610 | 16610 | 16610 | 168 |
| 326 | 20230912 | 141000 | 3139892080 | 16610 | 16610 | 16610 | 16610 | 0 |
| 327 | 20230912 | 140900 | 3139892080 | 16610 | 16610 | 16610 | 16610 | 2 |
| 328 | 20230912 | 140800 | 3139858860 | 16610 | 16610 | 16610 | 16610 | 0 |
| 329 | 20230912 | 140700 | 3139858860 | 16610 | 16610 | 16610 | 16610 | 10 |
| 330 | 20230912 | 140600 | 3139692760 | 16600 | 16600 | 16600 | 16600 | 500 |
| 331 | 20230912 | 140500 | 3131392760 | 16700 | 16700 | 16700 | 16700 | 1 |
| 332 | 20230912 | 140400 | 3131376060 | 16570 | 16550 | 16710 | 16550 | 2175 |
| 333 | 20230912 | 140300 | 3095255020 | 16660 | 16660 | 16660 | 16660 | 0 |
| 334 | 20230912 | 140200 | 3095255020 | 16660 | 16660 | 16660 | 16660 | 0 |
| 335 | 20230912 | 140100 | 3095255020 | 16660 | 16600 | 16700 | 16550 | 2662 |
| 336 | 20230912 | 140000 | 3051053840 | 16600 | 16600 | 16650 | 16550 | 4082 |
| 337 | 20230912 | 135900 | 2983329000 | 16590 | 16600 | 16600 | 16590 | 74 |
| 338 | 20230912 | 135800 | 2982100630 | 16630 | 16600 | 16630 | 16600 | 9 |
| 339 | 20230912 | 135700 | 2981951050 | 16600 | 16600 | 16600 | 16600 | 2 |
| 340 | 20230912 | 135600 | 2981917850 | 16600 | 16600 | 16600 | 16600 | 0 |
| 341 | 20230912 | 135500 | 2981917850 | 16600 | 16600 | 16600 | 16600 | 19 |
| 342 | 20230912 | 135400 | 2981602450 | 16600 | 16600 | 16600 | 16600 | 0 |
| 343 | 20230912 | 135300 | 2981602450 | 16600 | 16600 | 16600 | 16600 | 217 |
| 344 | 20230912 | 135200 | 2978000250 | 16600 | 16600 | 16610 | 16600 | 1072 |
| 345 | 20230912 | 135100 | 2960204890 | 16600 | 16610 | 16640 | 16600 | 567 |
| 346 | 20230912 | 135000 | 2950788630 | 16640 | 16640 | 16640 | 16640 | 0 |
| 347 | 20230912 | 134900 | 2950788630 | 16640 | 16640 | 16640 | 16640 | 132 |
| 348 | 20230912 | 134800 | 2948592150 | 16600 | 16600 | 16600 | 16600 | 0 |
| 349 | 20230912 | 134700 | 2948592150 | 16600 | 16650 | 16650 | 16600 | 1392 |
| 350 | 20230912 | 134600 | 2925462080 | 16650 | 16650 | 16650 | 16650 | 1024 |
| 351 | 20230912 | 134500 | 2908412480 | 16650 | 16670 | 16670 | 16650 | 532 |
| 352 | 20230912 | 134400 | 2899550160 | 16670 | 16650 | 16670 | 16650 | 785 |
| 353 | 20230912 | 134300 | 2886471900 | 16650 | 16650 | 16650 | 16650 | 0 |
| 354 | 20230912 | 134200 | 2886471900 | 16650 | 16650 | 16650 | 16650 | 0 |
| 355 | 20230912 | 134100 | 2886471900 | 16650 | 16650 | 16650 | 16650 | 5 |
| 356 | 20230912 | 134000 | 2886388650 | 16660 | 16650 | 16660 | 16650 | 426 |
| 357 | 20230912 | 133900 | 2879294490 | 16660 | 16660 | 16660 | 16660 | 0 |
| 358 | 20230912 | 133800 | 2879294490 | 16660 | 16660 | 16660 | 16660 | 0 |
| 359 | 20230912 | 133700 | 2879294490 | 16660 | 16660 | 16660 | 16660 | 0 |
| 360 | 20230912 | 133600 | 2879294490 | 16660 | 16610 | 16660 | 16610 | 1291 |
| 361 | 20230912 | 133500 | 2857836430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 362 | 20230912 | 133400 | 2857836430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 363 | 20230912 | 133300 | 2857836430 | 16600 | 16600 | 16600 | 16600 | 1000 |
| 364 | 20230912 | 133200 | 2841236430 | 16590 | 16630 | 16630 | 16590 | 5000 |
| 365 | 20230912 | 133100 | 2758252070 | 16630 | 16630 | 16630 | 16630 | 0 |
| 366 | 20230912 | 133000 | 2758252070 | 16630 | 16630 | 16630 | 16630 | 200 |
| 367 | 20230912 | 132900 | 2754926070 | 16630 | 16630 | 16670 | 16630 | 372 |
| 368 | 20230912 | 132800 | 2748738430 | 16630 | 16680 | 16680 | 16630 | 39 |
| 369 | 20230912 | 132700 | 2748089410 | 16680 | 16680 | 16680 | 16680 | 152 |
| 370 | 20230912 | 132600 | 2745554050 | 16680 | 16680 | 16680 | 16680 | 4 |
| 371 | 20230912 | 132500 | 2745487330 | 16680 | 16680 | 16680 | 16680 | 41 |
| 372 | 20230912 | 132400 | 2744803450 | 16680 | 16620 | 16680 | 16620 | 94 |
| 373 | 20230912 | 132300 | 2743240930 | 16680 | 16680 | 16680 | 16680 | 0 |
| 374 | 20230912 | 132200 | 2743240930 | 16680 | 16680 | 16680 | 16680 | 0 |
| 375 | 20230912 | 132100 | 2743240930 | 16680 | 16700 | 16700 | 16680 | 130 |
| 376 | 20230912 | 132000 | 2741070950 | 16700 | 16680 | 16710 | 16680 | 1227 |
| 377 | 20230912 | 131900 | 2720582360 | 16680 | 16640 | 16680 | 16600 | 1582 |
| 378 | 20230912 | 131800 | 2694240450 | 16640 | 16650 | 16660 | 16640 | 207 |
| 379 | 20230912 | 131700 | 2690793580 | 16640 | 16640 | 16640 | 16640 | 385 |
| 380 | 20230912 | 131600 | 2684387180 | 16640 | 16640 | 16640 | 16640 | 0 |
| 381 | 20230912 | 131500 | 2684387180 | 16640 | 16580 | 16640 | 16580 | 530 |
| 382 | 20230912 | 131400 | 2675591980 | 16640 | 16640 | 16640 | 16640 | 39 |
| 383 | 20230912 | 131300 | 2674943020 | 16660 | 16660 | 16660 | 16660 | 0 |
| 384 | 20230912 | 131200 | 2674943020 | 16660 | 16660 | 16660 | 16660 | 0 |
| 385 | 20230912 | 131100 | 2674943020 | 16660 | 16660 | 16660 | 16650 | 180 |
| 386 | 20230912 | 131000 | 2671944920 | 16670 | 16560 | 16670 | 16560 | 1775 |
| 387 | 20230912 | 130900 | 2642458460 | 16570 | 16570 | 16570 | 16570 | 0 |
| 388 | 20230912 | 130800 | 2642458460 | 16570 | 16540 | 16570 | 16520 | 99 |
| 389 | 20230912 | 130700 | 2640820590 | 16510 | 16510 | 16510 | 16510 | 132 |
| 390 | 20230912 | 130600 | 2638641270 | 16510 | 16540 | 16540 | 16510 | 37 |
| 391 | 20230912 | 130500 | 2638029320 | 16540 | 16500 | 16540 | 16500 | 110 |
| 392 | 20230912 | 130400 | 2636211520 | 16490 | 16490 | 16490 | 16490 | 201 |
| 393 | 20230912 | 130300 | 2632897030 | 16490 | 16490 | 16490 | 16490 | 0 |
| 394 | 20230912 | 130200 | 2632897030 | 16490 | 16490 | 16490 | 16490 | 4 |
| 395 | 20230912 | 130100 | 2632831070 | 16490 | 16490 | 16490 | 16490 | 1 |
| 396 | 20230912 | 130000 | 2632814580 | 16490 | 16490 | 16490 | 16490 | 16 |
| 397 | 20230912 | 125900 | 2632550740 | 16550 | 16530 | 16550 | 16530 | 565 |
| 398 | 20230912 | 125800 | 2623206430 | 16530 | 16470 | 16530 | 16470 | 3222 |
| 399 | 20230912 | 125700 | 2570042970 | 16470 | 16470 | 16470 | 16470 | 11 |
| 400 | 20230912 | 125600 | 2569861800 | 16480 | 16480 | 16480 | 16480 | 0 |
| 401 | 20230912 | 125500 | 2569861800 | 16480 | 16480 | 16480 | 16480 | 0 |
| 402 | 20230912 | 125400 | 2569861800 | 16480 | 16400 | 16480 | 16400 | 3041 |
| 403 | 20230912 | 125300 | 2519915290 | 16400 | 16400 | 16400 | 16400 | 573 |
| 404 | 20230912 | 125200 | 2510518090 | 16400 | 16400 | 16400 | 16400 | 73 |
| 405 | 20230912 | 125100 | 2509320890 | 16400 | 16400 | 16400 | 16400 | 0 |
| 406 | 20230912 | 125000 | 2509320890 | 16400 | 16400 | 16400 | 16400 | 26 |
| 407 | 20230912 | 124900 | 2508894490 | 16420 | 16420 | 16420 | 16420 | 16 |
| 408 | 20230912 | 124800 | 2508631770 | 16420 | 16420 | 16420 | 16420 | 4 |
| 409 | 20230912 | 124700 | 2508566090 | 16430 | 16430 | 16430 | 16430 | 212 |
| 410 | 20230912 | 124600 | 2505082930 | 16430 | 16440 | 16440 | 16430 | 210 |
| 411 | 20230912 | 124500 | 2501631830 | 16430 | 16430 | 16430 | 16430 | 0 |
| 412 | 20230912 | 124400 | 2501631830 | 16430 | 16420 | 16430 | 16420 | 301 |
| 413 | 20230912 | 124300 | 2496686560 | 16400 | 16410 | 16410 | 16400 | 616 |
| 414 | 20230912 | 124200 | 2486583480 | 16410 | 16410 | 16410 | 16410 | 1 |
| 415 | 20230912 | 124100 | 2486567070 | 16420 | 16420 | 16420 | 16420 | 0 |
| 416 | 20230912 | 124000 | 2486567070 | 16420 | 16420 | 16420 | 16420 | 41 |
| 417 | 20230912 | 123900 | 2485893850 | 16400 | 16400 | 16400 | 16400 | 0 |
| 418 | 20230912 | 123800 | 2485893850 | 16400 | 16400 | 16400 | 16400 | 16 |
| 419 | 20230912 | 123700 | 2485631450 | 16400 | 16410 | 16410 | 16400 | 72 |
| 420 | 20230912 | 123600 | 2484450630 | 16410 | 16360 | 16420 | 16360 | 1326 |
| 421 | 20230912 | 123500 | 2462721000 | 16350 | 16350 | 16350 | 16350 | 16 |
| 422 | 20230912 | 123400 | 2462459400 | 16350 | 16350 | 16350 | 16350 | 35 |
| 423 | 20230912 | 123300 | 2461887150 | 16350 | 16350 | 16350 | 16350 | 231 |
| 424 | 20230912 | 123200 | 2458110300 | 16320 | 16330 | 16330 | 16320 | 533 |
| 425 | 20230912 | 123100 | 2449408490 | 16330 | 16330 | 16330 | 16330 | 17 |
| 426 | 20230912 | 123000 | 2449130880 | 16320 | 16320 | 16320 | 16320 | 4 |
| 427 | 20230912 | 122900 | 2449065600 | 16320 | 16320 | 16320 | 16320 | 116 |
| 428 | 20230912 | 122800 | 2447172480 | 16320 | 16310 | 16320 | 16310 | 365 |
| 429 | 20230912 | 122700 | 2441215830 | 16350 | 16310 | 16350 | 16310 | 32 |
| 430 | 20230912 | 122600 | 2440693830 | 16310 | 16310 | 16310 | 16310 | 122 |
| 431 | 20230912 | 122500 | 2438704010 | 16310 | 16330 | 16330 | 16310 | 4682 |
| 432 | 20230912 | 122400 | 2362312890 | 16350 | 16350 | 16350 | 16340 | 617 |
| 433 | 20230912 | 122300 | 2352224950 | 16350 | 16360 | 16360 | 16350 | 310 |
| 434 | 20230912 | 122200 | 2347156350 | 16360 | 16360 | 16360 | 16360 | 0 |
| 435 | 20230912 | 122100 | 2347156350 | 16360 | 16360 | 16360 | 16350 | 394 |
| 436 | 20230912 | 122000 | 2340712320 | 16360 | 16360 | 16360 | 16360 | 3 |
| 437 | 20230912 | 121900 | 2340663240 | 16360 | 16350 | 16360 | 16350 | 36 |
| 438 | 20230912 | 121800 | 2340074440 | 16350 | 16350 | 16350 | 16350 | 500 |
| 439 | 20230912 | 121700 | 2331899440 | 16350 | 16360 | 16360 | 16350 | 59 |
| 440 | 20230912 | 121600 | 2330934460 | 16360 | 16350 | 16360 | 16350 | 532 |
| 441 | 20230912 | 121500 | 2322236250 | 16350 | 16320 | 16350 | 16320 | 645 |
| 442 | 20230912 | 121400 | 2311693580 | 16320 | 16330 | 16330 | 16320 | 3080 |
| 443 | 20230912 | 121300 | 2261427700 | 16330 | 16350 | 16350 | 16330 | 568 |
| 444 | 20230912 | 121200 | 2252141900 | 16330 | 16320 | 16350 | 16320 | 199 |
| 445 | 20230912 | 121100 | 2248892960 | 16320 | 16330 | 16330 | 16320 | 2498 |
| 446 | 20230912 | 121000 | 2208100870 | 16360 | 16340 | 16360 | 16330 | 1251 |
| 447 | 20230912 | 120900 | 2187660320 | 16360 | 16360 | 16360 | 16360 | 0 |
| 448 | 20230912 | 120800 | 2187660320 | 16360 | 16360 | 16360 | 16360 | 0 |
| 449 | 20230912 | 120700 | 2187660320 | 16360 | 16340 | 16360 | 16340 | 12 |
| 450 | 20230912 | 120600 | 2187464060 | 16340 | 16340 | 16340 | 16340 | 54 |
| 451 | 20230912 | 120500 | 2186581700 | 16340 | 16360 | 16360 | 16340 | 44 |
| 452 | 20230912 | 120400 | 2185862520 | 16360 | 16340 | 16370 | 16340 | 660 |
| 453 | 20230912 | 120300 | 2175068540 | 16340 | 16340 | 16340 | 16340 | 106 |
| 454 | 20230912 | 120200 | 2173336500 | 16360 | 16350 | 16360 | 16340 | 1377 |
| 455 | 20230912 | 120100 | 2150823580 | 16360 | 16360 | 16360 | 16350 | 647 |
| 456 | 20230912 | 120000 | 2140245070 | 16360 | 16370 | 16370 | 16360 | 1028 |
| 457 | 20230912 | 115900 | 2123426800 | 16360 | 16360 | 16360 | 16360 | 1 |
| 458 | 20230912 | 115800 | 2123410440 | 16380 | 16380 | 16380 | 16370 | 99 |
| 459 | 20230912 | 115700 | 2121789660 | 16370 | 16370 | 16370 | 16370 | 16 |
| 460 | 20230912 | 115600 | 2121527740 | 16370 | 16370 | 16370 | 16370 | 16 |
| 461 | 20230912 | 115500 | 2121265820 | 16370 | 16370 | 16370 | 16370 | 505 |
| 462 | 20230912 | 115400 | 2112998970 | 16370 | 16380 | 16380 | 16370 | 23 |
| 463 | 20230912 | 115300 | 2112622400 | 16370 | 16370 | 16370 | 16370 | 80 |
| 464 | 20230912 | 115200 | 2111312800 | 16370 | 16370 | 16370 | 16370 | 213 |
| 465 | 20230912 | 115100 | 2107825990 | 16370 | 16370 | 16370 | 16370 | 85 |
| 466 | 20230912 | 115000 | 2106434540 | 16370 | 16370 | 16370 | 16370 | 16 |
| 467 | 20230912 | 114900 | 2106172620 | 16420 | 16420 | 16420 | 16420 | 1 |
| 468 | 20230912 | 114800 | 2106156200 | 16360 | 16370 | 16370 | 16360 | 289 |
| 469 | 20230912 | 114700 | 2101427450 | 16430 | 16430 | 16430 | 16430 | 0 |
| 470 | 20230912 | 114600 | 2101427450 | 16430 | 16430 | 16430 | 16430 | 0 |
| 471 | 20230912 | 114500 | 2101427450 | 16430 | 16360 | 16430 | 16360 | 326 |
| 472 | 20230912 | 114400 | 2096093980 | 16360 | 16370 | 16370 | 16360 | 886 |
| 473 | 20230912 | 114300 | 2081597580 | 16370 | 16370 | 16370 | 16370 | 0 |
| 474 | 20230912 | 114200 | 2081597580 | 16370 | 16370 | 16400 | 16370 | 150 |
| 475 | 20230912 | 114100 | 2079141630 | 16400 | 16410 | 16410 | 16360 | 1757 |
| 476 | 20230912 | 114000 | 2050337320 | 16410 | 16410 | 16410 | 16410 | 21 |
| 477 | 20230912 | 113900 | 2049992710 | 16410 | 16410 | 16410 | 16410 | 446 |
| 478 | 20230912 | 113800 | 2042673850 | 16430 | 16430 | 16430 | 16430 | 0 |
| 479 | 20230912 | 113700 | 2042673850 | 16430 | 16430 | 16430 | 16430 | 0 |
| 480 | 20230912 | 113600 | 2042673850 | 16430 | 16430 | 16430 | 16430 | 0 |
| 481 | 20230912 | 113500 | 2042673850 | 16430 | 16430 | 16430 | 16430 | 0 |
| 482 | 20230912 | 113400 | 2042673850 | 16430 | 16430 | 16430 | 16430 | 369 |
| 483 | 20230912 | 113300 | 2036611180 | 16430 | 16430 | 16430 | 16430 | 16 |
| 484 | 20230912 | 113200 | 2036348300 | 16430 | 16430 | 16430 | 16430 | 134 |
| 485 | 20230912 | 113100 | 2034146680 | 16430 | 16430 | 16430 | 16430 | 61 |
| 486 | 20230912 | 113000 | 2033144450 | 16440 | 16440 | 16440 | 16440 | 25 |
| 487 | 20230912 | 112900 | 2032733450 | 16440 | 16440 | 16440 | 16440 | 36 |
| 488 | 20230912 | 112800 | 2032141610 | 16440 | 16440 | 16440 | 16440 | 1 |
| 489 | 20230912 | 112700 | 2032125170 | 16440 | 16450 | 16450 | 16440 | 52 |
| 490 | 20230912 | 112600 | 2031269790 | 16460 | 16460 | 16460 | 16460 | 0 |
| 491 | 20230912 | 112500 | 2031269790 | 16460 | 16460 | 16460 | 16460 | 12 |
| 492 | 20230912 | 112400 | 2031072270 | 16460 | 16460 | 16460 | 16460 | 5 |
| 493 | 20230912 | 112300 | 2030989970 | 16470 | 16470 | 16470 | 16470 | 0 |
| 494 | 20230912 | 112200 | 2030989970 | 16470 | 16450 | 16480 | 16450 | 163 |
| 495 | 20230912 | 112100 | 2028303870 | 16450 | 16440 | 16450 | 16430 | 143 |
| 496 | 20230912 | 112000 | 2025953220 | 16460 | 16460 | 16460 | 16460 | 0 |
| 497 | 20230912 | 111900 | 2025953220 | 16460 | 16470 | 16470 | 16460 | 15 |
| 498 | 20230912 | 111800 | 2025706280 | 16460 | 16470 | 16470 | 16460 | 46 |
| 499 | 20230912 | 111700 | 2024949030 | 16470 | 16440 | 16470 | 16440 | 3 |
| 500 | 20230912 | 111600 | 2024899660 | 16440 | 16430 | 16440 | 16430 | 18 |
| 501 | 20230912 | 111500 | 2024603910 | 16430 | 16430 | 16430 | 16430 | 15 |
| 502 | 20230912 | 111400 | 2024357460 | 16430 | 16430 | 16430 | 16430 | 25 |
| 503 | 20230912 | 111300 | 2023946710 | 16410 | 16410 | 16410 | 16410 | 16 |
| 504 | 20230912 | 111200 | 2023684150 | 16410 | 16410 | 16410 | 16400 | 88 |
| 505 | 20230912 | 111100 | 2022240220 | 16410 | 16410 | 16410 | 16410 | 53 |
| 506 | 20230912 | 111000 | 2021370490 | 16400 | 16400 | 16400 | 16400 | 17 |
| 507 | 20230912 | 110900 | 2021091690 | 16400 | 16400 | 16400 | 16400 | 57 |
| 508 | 20230912 | 110800 | 2020156890 | 16400 | 16400 | 16400 | 16400 | 63 |
| 509 | 20230912 | 110700 | 2019123690 | 16470 | 16370 | 16490 | 16360 | 3787 |
| 510 | 20230912 | 110600 | 1957034230 | 16370 | 16390 | 16400 | 16370 | 268 |
| 511 | 20230912 | 110500 | 1952644790 | 16390 | 16390 | 16390 | 16390 | 149 |
| 512 | 20230912 | 110400 | 1950202680 | 16370 | 16420 | 16420 | 16370 | 3190 |
| 513 | 20230912 | 110300 | 1897866620 | 16420 | 16430 | 16430 | 16420 | 770 |
| 514 | 20230912 | 110200 | 1885220350 | 16440 | 16430 | 16440 | 16430 | 139 |
| 515 | 20230912 | 110100 | 1882936240 | 16430 | 16470 | 16470 | 16430 | 1137 |
| 516 | 20230912 | 110000 | 1864223330 | 16500 | 16500 | 16500 | 16500 | 16 |
| 517 | 20230912 | 105900 | 1863959330 | 16500 | 16500 | 16500 | 16500 | 15 |
| 518 | 20230912 | 105800 | 1863711830 | 16470 | 16520 | 16520 | 16470 | 52 |
| 519 | 20230912 | 105700 | 1862854610 | 16520 | 16510 | 16530 | 16470 | 374 |
| 520 | 20230912 | 105600 | 1856673990 | 16520 | 16520 | 16520 | 16520 | 14 |
| 521 | 20230912 | 105500 | 1856442710 | 16460 | 16530 | 16530 | 16460 | 58 |
| 522 | 20230912 | 105400 | 1855487260 | 16530 | 16490 | 16530 | 16460 | 119 |
| 523 | 20230912 | 105300 | 1853523920 | 16540 | 16540 | 16540 | 16540 | 0 |
| 524 | 20230912 | 105200 | 1853523920 | 16540 | 16540 | 16540 | 16540 | 20 |
| 525 | 20230912 | 105100 | 1853193120 | 16540 | 16540 | 16550 | 16540 | 61 |
| 526 | 20230912 | 105000 | 1852184090 | 16540 | 16550 | 16550 | 16530 | 48 |
| 527 | 20230912 | 104900 | 1851390080 | 16550 | 16530 | 16550 | 16530 | 128 |
| 528 | 20230912 | 104800 | 1849272900 | 16530 | 16530 | 16530 | 16530 | 17 |
| 529 | 20230912 | 104700 | 1848991890 | 16530 | 16530 | 16530 | 16530 | 30 |
| 530 | 20230912 | 104600 | 1848495990 | 16530 | 16460 | 16540 | 16460 | 40 |
| 531 | 20230912 | 104500 | 1847834780 | 16460 | 16460 | 16470 | 16460 | 87 |
| 532 | 20230912 | 104400 | 1846402650 | 16460 | 16460 | 16460 | 16460 | 0 |
| 533 | 20230912 | 104300 | 1846402650 | 16460 | 16460 | 16460 | 16460 | 16 |
| 534 | 20230912 | 104200 | 1846139290 | 16460 | 16460 | 16460 | 16460 | 36 |
| 535 | 20230912 | 104100 | 1845546730 | 16450 | 16450 | 16450 | 16450 | 944 |
| 536 | 20230912 | 104000 | 1830017930 | 16450 | 16450 | 16450 | 16450 | 107 |
| 537 | 20230912 | 103900 | 1828257780 | 16450 | 16450 | 16450 | 16450 | 1038 |
| 538 | 20230912 | 103800 | 1811182680 | 16450 | 16450 | 16450 | 16450 | 1497 |
| 539 | 20230912 | 103700 | 1786557030 | 16450 | 16470 | 16480 | 16450 | 553 |
| 540 | 20230912 | 103600 | 1777458820 | 16470 | 16460 | 16470 | 16450 | 4970 |
| 541 | 20230912 | 103500 | 1695691200 | 16460 | 16550 | 16550 | 16460 | 2222 |
| 542 | 20230912 | 103400 | 1659105380 | 16550 | 16550 | 16550 | 16550 | 21 |
| 543 | 20230912 | 103300 | 1658757830 | 16550 | 16550 | 16550 | 16550 | 0 |
| 544 | 20230912 | 103200 | 1658757830 | 16550 | 16550 | 16550 | 16550 | 4 |
| 545 | 20230912 | 103100 | 1658691630 | 16550 | 16550 | 16550 | 16540 | 127 |
| 546 | 20230912 | 103000 | 1656589810 | 16580 | 16550 | 16580 | 16550 | 156 |
| 547 | 20230912 | 102900 | 1654004770 | 16580 | 16580 | 16580 | 16580 | 2 |
| 548 | 20230912 | 102800 | 1653971610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 549 | 20230912 | 102700 | 1653971610 | 16460 | 16460 | 16460 | 16460 | 8 |
| 550 | 20230912 | 102600 | 1653839930 | 16460 | 16460 | 16460 | 16460 | 0 |
| 551 | 20230912 | 102500 | 1653839930 | 16460 | 16480 | 16480 | 16460 | 50 |
| 552 | 20230912 | 102400 | 1653016320 | 16480 | 16480 | 16480 | 16480 | 2 |
| 553 | 20230912 | 102300 | 1652983360 | 16470 | 16500 | 16510 | 16470 | 2116 |
| 554 | 20230912 | 102200 | 1618068840 | 16470 | 16510 | 16510 | 16470 | 55 |
| 555 | 20230912 | 102100 | 1617162790 | 16500 | 16500 | 16590 | 16500 | 2448 |
| 556 | 20230912 | 102000 | 1576769750 | 16500 | 16510 | 16510 | 16500 | 560 |
| 557 | 20230912 | 101900 | 1567528470 | 16590 | 16500 | 16590 | 16500 | 1102 |
| 558 | 20230912 | 101800 | 1549338600 | 16500 | 16480 | 16500 | 16480 | 131 |
| 559 | 20230912 | 101700 | 1547178500 | 16460 | 16460 | 16460 | 16460 | 902 |
| 560 | 20230912 | 101600 | 1532331580 | 16460 | 16500 | 16500 | 16460 | 437 |
| 561 | 20230912 | 101500 | 1525134990 | 16500 | 16460 | 16500 | 16460 | 1145 |
| 562 | 20230912 | 101400 | 1506267750 | 16470 | 16470 | 16470 | 16470 | 187 |
| 563 | 20230912 | 101300 | 1503187860 | 16450 | 16490 | 16490 | 16440 | 2003 |
| 564 | 20230912 | 101200 | 1470238300 | 16490 | 16450 | 16490 | 16450 | 1971 |
| 565 | 20230912 | 101100 | 1437812110 | 16440 | 16450 | 16500 | 16440 | 196 |
| 566 | 20230912 | 101000 | 1434583770 | 16450 | 16450 | 16450 | 16440 | 1242 |
| 567 | 20230912 | 100900 | 1414154650 | 16450 | 16490 | 16490 | 16450 | 3193 |
| 568 | 20230912 | 100800 | 1361618100 | 16480 | 16480 | 16480 | 16480 | 60 |
| 569 | 20230912 | 100700 | 1360629300 | 16480 | 16480 | 16480 | 16480 | 110 |
| 570 | 20230912 | 100600 | 1358816500 | 16480 | 16480 | 16480 | 16480 | 1 |
| 571 | 20230912 | 100500 | 1358800020 | 16460 | 16430 | 16460 | 16420 | 63 |
| 572 | 20230912 | 100400 | 1357764890 | 16480 | 16420 | 16480 | 16420 | 56 |
| 573 | 20230912 | 100300 | 1356845010 | 16430 | 16430 | 16430 | 16430 | 331 |
| 574 | 20230912 | 100200 | 1351406680 | 16430 | 16420 | 16430 | 16420 | 224 |
| 575 | 20230912 | 100100 | 1347727300 | 16420 | 16350 | 16420 | 16350 | 240 |
| 576 | 20230912 | 100000 | 1343803160 | 16350 | 16340 | 16350 | 16340 | 2790 |
| 577 | 20230912 | 095900 | 1298191270 | 16340 | 16350 | 16350 | 16330 | 1948 |
| 578 | 20230912 | 095800 | 1266347950 | 16350 | 16430 | 16430 | 16350 | 16434 |
| 579 | 20230912 | 095700 | 997627950 | 16430 | 16440 | 16440 | 16370 | 802 |
| 580 | 20230912 | 095600 | 984486830 | 16440 | 16420 | 16540 | 16420 | 785 |
| 581 | 20230912 | 095500 | 971551930 | 16380 | 16370 | 16420 | 16370 | 2382 |
| 582 | 20230912 | 095400 | 932558090 | 16420 | 16380 | 16420 | 16370 | 3975 |
| 583 | 20230912 | 095300 | 867481800 | 16380 | 16410 | 16420 | 16380 | 1138 |
| 584 | 20230912 | 095200 | 848819050 | 16410 | 16420 | 16440 | 16410 | 372 |
| 585 | 20230912 | 095100 | 842713330 | 16400 | 16450 | 16450 | 16400 | 15678 |
| 586 | 20230912 | 095000 | 585419720 | 16450 | 16500 | 16500 | 16450 | 5018 |
| 587 | 20230912 | 094900 | 502855390 | 16500 | 16540 | 16540 | 16500 | 807 |
| 588 | 20230912 | 094800 | 489534620 | 16540 | 16560 | 16560 | 16540 | 183 |
| 589 | 20230912 | 094700 | 486505900 | 16590 | 16590 | 16590 | 16590 | 5 |
| 590 | 20230912 | 094600 | 486422950 | 16600 | 16600 | 16600 | 16600 | 0 |
| 591 | 20230912 | 094500 | 486422950 | 16600 | 16600 | 16600 | 16600 | 0 |
| 592 | 20230912 | 094400 | 486422950 | 16600 | 16600 | 16600 | 16600 | 0 |
| 593 | 20230912 | 094300 | 486422950 | 16600 | 16630 | 16630 | 16600 | 294 |
| 594 | 20230912 | 094200 | 481539300 | 16630 | 16630 | 16630 | 16630 | 0 |
| 595 | 20230912 | 094100 | 481539300 | 16630 | 16630 | 16630 | 16630 | 15 |
| 596 | 20230912 | 094000 | 481289850 | 16630 | 16630 | 16630 | 16630 | 6 |
| 597 | 20230912 | 093900 | 481190070 | 16660 | 16660 | 16660 | 16660 | 3 |
| 598 | 20230912 | 093800 | 481140090 | 16670 | 16620 | 16670 | 16620 | 3 |
| 599 | 20230912 | 093700 | 481090180 | 16620 | 16660 | 16660 | 16620 | 118 |
| 600 | 20230912 | 093600 | 479126740 | 16670 | 16670 | 16670 | 16670 | 3 |
| 601 | 20230912 | 093500 | 479076730 | 16670 | 16600 | 16670 | 16600 | 9 |
| 602 | 20230912 | 093400 | 478926910 | 16600 | 16540 | 16600 | 16540 | 2526 |
| 603 | 20230912 | 093300 | 437045490 | 16550 | 16550 | 16550 | 16550 | 662 |
| 604 | 20230912 | 093200 | 426089390 | 16550 | 16500 | 16560 | 16500 | 1319 |
| 605 | 20230912 | 093100 | 404296390 | 16480 | 16500 | 16500 | 16480 | 616 |
| 606 | 20230912 | 093000 | 394139870 | 16550 | 16500 | 16550 | 16490 | 696 |
| 607 | 20230912 | 092900 | 382657760 | 16500 | 16500 | 16500 | 16500 | 588 |
| 608 | 20230912 | 092800 | 372955760 | 16500 | 16550 | 16550 | 16500 | 1036 |
| 609 | 20230912 | 092700 | 355851870 | 16550 | 16560 | 16560 | 16550 | 85 |
| 610 | 20230912 | 092600 | 354444300 | 16560 | 16560 | 16560 | 16560 | 393 |
| 611 | 20230912 | 092500 | 347936220 | 16560 | 16560 | 16560 | 16560 | 5 |
| 612 | 20230912 | 092400 | 347853420 | 16590 | 16560 | 16600 | 16560 | 327 |
| 613 | 20230912 | 092300 | 342432700 | 16590 | 16590 | 16590 | 16560 | 63 |
| 614 | 20230912 | 092200 | 341388580 | 16560 | 16560 | 16560 | 16560 | 31 |
| 615 | 20230912 | 092100 | 340875220 | 16550 | 16620 | 16620 | 16550 | 2176 |
| 616 | 20230912 | 092000 | 304757580 | 16680 | 16690 | 16700 | 16640 | 1159 |
| 617 | 20230912 | 091900 | 285459670 | 16690 | 16760 | 16760 | 16690 | 1572 |
| 618 | 20230912 | 091800 | 259210980 | 16710 | 16770 | 16770 | 16710 | 311 |
| 619 | 20230912 | 091700 | 253995810 | 16770 | 16710 | 16770 | 16710 | 552 |
| 620 | 20230912 | 091600 | 244771830 | 16720 | 16720 | 16720 | 16720 | 0 |
| 621 | 20230912 | 091500 | 244771830 | 16720 | 16730 | 16780 | 16720 | 1139 |
| 622 | 20230912 | 091400 | 225721510 | 16730 | 16740 | 16740 | 16730 | 250 |
| 623 | 20230912 | 091300 | 221538980 | 16740 | 16790 | 16790 | 16740 | 201 |
| 624 | 20230912 | 091200 | 218170020 | 16790 | 16770 | 16800 | 16750 | 841 |
| 625 | 20230912 | 091100 | 204053710 | 16730 | 16770 | 16780 | 16730 | 172 |
| 626 | 20230912 | 091000 | 201172210 | 16770 | 16770 | 16770 | 16770 | 30 |
| 627 | 20230912 | 090900 | 200669110 | 16770 | 16720 | 16770 | 16720 | 4 |
| 628 | 20230912 | 090800 | 200602180 | 16700 | 16750 | 16800 | 16700 | 2681 |
| 629 | 20230912 | 090700 | 155628670 | 16740 | 16690 | 16740 | 16690 | 563 |
| 630 | 20230912 | 090600 | 146216150 | 16680 | 16560 | 16680 | 16560 | 1529 |
| 631 | 20230912 | 090500 | 120827590 | 16550 | 16590 | 16600 | 16550 | 72 |
| 632 | 20230912 | 090400 | 119632500 | 16590 | 16550 | 16590 | 16550 | 160 |
| 633 | 20230912 | 090300 | 116984460 | 16550 | 16440 | 16550 | 16440 | 3948 |
| 634 | 20230912 | 090200 | 51817270 | 16470 | 16460 | 16500 | 16430 | 1669 |
| 635 | 20230912 | 090100 | 24379600 | 16500 | 16530 | 16530 | 16500 | 62 |
| 636 | 20230912 | 090000 | 23355100 | 16500 | 16550 | 16550 | 16500 | 1412 |