30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 3 | 20230914 | 183600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 4 | 20230914 | 183500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 5 | 20230914 | 183400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 6 | 20230914 | 183300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 7 | 20230914 | 183200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 8 | 20230914 | 183100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 9 | 20230914 | 183000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 10 | 20230914 | 182900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 11 | 20230914 | 182800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 12 | 20230914 | 182700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 13 | 20230914 | 182600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 14 | 20230914 | 182500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 15 | 20230914 | 182400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 16 | 20230914 | 182300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 17 | 20230914 | 182200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 18 | 20230914 | 182100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 19 | 20230914 | 182000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 20 | 20230914 | 181900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 21 | 20230914 | 181800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 22 | 20230914 | 181700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 23 | 20230914 | 181600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 24 | 20230914 | 181500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 25 | 20230914 | 181400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 26 | 20230914 | 181300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 27 | 20230914 | 181200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 28 | 20230914 | 181100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 29 | 20230914 | 181000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 30 | 20230914 | 180900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 31 | 20230914 | 180800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 32 | 20230914 | 180700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 33 | 20230914 | 180600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 34 | 20230914 | 180500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 35 | 20230914 | 180400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 36 | 20230914 | 180300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 37 | 20230914 | 180200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 38 | 20230914 | 180100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 39 | 20230914 | 180000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 40 | 20230914 | 175900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 41 | 20230914 | 175800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 42 | 20230914 | 175700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 43 | 20230914 | 175600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 44 | 20230914 | 175500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 45 | 20230914 | 175400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 46 | 20230914 | 175300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 47 | 20230914 | 175200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 48 | 20230914 | 175100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 49 | 20230914 | 175000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 50 | 20230914 | 174900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 51 | 20230914 | 174800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 52 | 20230914 | 174700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 53 | 20230914 | 174600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 54 | 20230914 | 174500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 55 | 20230914 | 174400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 56 | 20230914 | 174300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 57 | 20230914 | 174200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 58 | 20230914 | 174100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 59 | 20230914 | 174000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 60 | 20230914 | 173900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 61 | 20230914 | 173800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 62 | 20230914 | 173700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 63 | 20230914 | 173600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 64 | 20230914 | 173500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 65 | 20230914 | 173400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 66 | 20230914 | 173300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 67 | 20230914 | 173200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 68 | 20230914 | 173100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 69 | 20230914 | 173000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 70 | 20230914 | 172900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 71 | 20230914 | 172800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 72 | 20230914 | 172700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 73 | 20230914 | 172600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 74 | 20230914 | 172500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 75 | 20230914 | 172400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 76 | 20230914 | 172300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 77 | 20230914 | 172200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 78 | 20230914 | 172100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 79 | 20230914 | 172000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 80 | 20230914 | 171900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 81 | 20230914 | 171800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 82 | 20230914 | 171700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 83 | 20230914 | 171600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 84 | 20230914 | 171500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 85 | 20230914 | 171400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 86 | 20230914 | 171300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 87 | 20230914 | 171200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 88 | 20230914 | 171100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 89 | 20230914 | 171000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 90 | 20230914 | 170900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 91 | 20230914 | 170800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 92 | 20230914 | 170700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 93 | 20230914 | 170600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 94 | 20230914 | 170500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 95 | 20230914 | 170400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 96 | 20230914 | 170300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 97 | 20230914 | 170200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 98 | 20230914 | 170100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 99 | 20230914 | 170000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 100 | 20230914 | 165900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 101 | 20230914 | 165800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 102 | 20230914 | 165700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 103 | 20230914 | 165600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 104 | 20230914 | 165500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 105 | 20230914 | 165400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 106 | 20230914 | 165300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 107 | 20230914 | 165200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 108 | 20230914 | 165100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 109 | 20230914 | 165000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 110 | 20230914 | 164900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 111 | 20230914 | 164800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 112 | 20230914 | 164700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 113 | 20230914 | 164600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 114 | 20230914 | 164500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 115 | 20230914 | 164400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 116 | 20230914 | 164300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 117 | 20230914 | 164200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 118 | 20230914 | 164100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 119 | 20230914 | 164000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 120 | 20230914 | 163900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 121 | 20230914 | 163800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 122 | 20230914 | 163700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 123 | 20230914 | 163600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 124 | 20230914 | 163500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 125 | 20230914 | 163400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 126 | 20230914 | 163300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 127 | 20230914 | 163200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 128 | 20230914 | 163100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 129 | 20230914 | 163000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 130 | 20230914 | 162900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 131 | 20230914 | 162800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 132 | 20230914 | 162700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 133 | 20230914 | 162600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 134 | 20230914 | 162500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 135 | 20230914 | 162400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 136 | 20230914 | 162300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 137 | 20230914 | 162200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 138 | 20230914 | 162100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 139 | 20230914 | 162000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 140 | 20230914 | 161900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 141 | 20230914 | 161800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 142 | 20230914 | 161700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 143 | 20230914 | 161600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 144 | 20230914 | 161500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 145 | 20230914 | 161400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 146 | 20230914 | 161300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 147 | 20230914 | 161200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 148 | 20230914 | 161100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 149 | 20230914 | 161000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 150 | 20230914 | 160900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 151 | 20230914 | 160800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 152 | 20230914 | 160700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 153 | 20230914 | 160600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 154 | 20230914 | 160500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 155 | 20230914 | 160400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 156 | 20230914 | 160300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 157 | 20230914 | 160200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 158 | 20230914 | 160100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 159 | 20230914 | 160000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 160 | 20230914 | 155900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 161 | 20230914 | 155800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 162 | 20230914 | 155700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 163 | 20230914 | 155600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 164 | 20230914 | 155500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 165 | 20230914 | 155400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 166 | 20230914 | 155300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 167 | 20230914 | 155200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 168 | 20230914 | 155100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 169 | 20230914 | 155000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 170 | 20230914 | 154900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 171 | 20230914 | 154800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 172 | 20230914 | 154700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 173 | 20230914 | 154600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 174 | 20230914 | 154500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 175 | 20230914 | 154400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 176 | 20230914 | 154300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 177 | 20230914 | 154200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 178 | 20230914 | 154100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 179 | 20230914 | 154000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 180 | 20230914 | 153900 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 181 | 20230914 | 153800 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 182 | 20230914 | 153700 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 183 | 20230914 | 153600 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 184 | 20230914 | 153500 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 185 | 20230914 | 153400 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 186 | 20230914 | 153300 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 187 | 20230914 | 153200 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 188 | 20230914 | 153100 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 0 |
| 189 | 20230914 | 153000 | 1681289230 | 17530 | 17530 | 17530 | 17530 | 2540 |
| 190 | 20230914 | 152900 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 191 | 20230914 | 152800 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 192 | 20230914 | 152700 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 193 | 20230914 | 152600 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 194 | 20230914 | 152500 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 195 | 20230914 | 152400 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 196 | 20230914 | 152300 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 197 | 20230914 | 152200 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 198 | 20230914 | 152100 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 199 | 20230914 | 152000 | 1636763030 | 17500 | 17500 | 17500 | 17500 | 0 |
| 200 | 20230914 | 151900 | 1636763030 | 17500 | 17500 | 17500 | 17460 | 559 |
| 201 | 20230914 | 151800 | 1626981600 | 17500 | 17500 | 17500 | 17460 | 61 |
| 202 | 20230914 | 151700 | 1625914150 | 17500 | 17470 | 17500 | 17460 | 145 |
| 203 | 20230914 | 151600 | 1623379150 | 17470 | 17480 | 17510 | 17450 | 1188 |
| 204 | 20230914 | 151500 | 1602645660 | 17510 | 17460 | 17510 | 17450 | 680 |
| 205 | 20230914 | 151400 | 1590754720 | 17460 | 17460 | 17470 | 17450 | 239 |
| 206 | 20230914 | 151300 | 1586580680 | 17460 | 17450 | 17460 | 17450 | 272 |
| 207 | 20230914 | 151200 | 1581832390 | 17450 | 17440 | 17460 | 17440 | 749 |
| 208 | 20230914 | 151100 | 1568763080 | 17450 | 17460 | 17470 | 17440 | 125 |
| 209 | 20230914 | 151000 | 1566581100 | 17470 | 17440 | 17470 | 17440 | 247 |
| 210 | 20230914 | 150900 | 1562270990 | 17450 | 17450 | 17450 | 17430 | 210 |
| 211 | 20230914 | 150800 | 1558608120 | 17450 | 17450 | 17450 | 17430 | 97 |
| 212 | 20230914 | 150700 | 1556916350 | 17440 | 17440 | 17450 | 17430 | 1041 |
| 213 | 20230914 | 150600 | 1538767320 | 17450 | 17460 | 17460 | 17440 | 310 |
| 214 | 20230914 | 150500 | 1533354780 | 17470 | 17470 | 17470 | 17440 | 227 |
| 215 | 20230914 | 150400 | 1529392540 | 17470 | 17500 | 17500 | 17470 | 195 |
| 216 | 20230914 | 150300 | 1525982610 | 17490 | 17490 | 17510 | 17450 | 317 |
| 217 | 20230914 | 150200 | 1520440610 | 17480 | 17500 | 17510 | 17480 | 2885 |
| 218 | 20230914 | 150100 | 1469933860 | 17510 | 17480 | 17510 | 17440 | 710 |
| 219 | 20230914 | 150000 | 1457540440 | 17450 | 17480 | 17480 | 17450 | 84 |
| 220 | 20230914 | 145900 | 1456072930 | 17450 | 17490 | 17490 | 17450 | 148 |
| 221 | 20230914 | 145800 | 1453487560 | 17500 | 17450 | 17500 | 17440 | 163 |
| 222 | 20230914 | 145700 | 1450639810 | 17500 | 17500 | 17500 | 17500 | 202 |
| 223 | 20230914 | 145600 | 1447104810 | 17510 | 17510 | 17510 | 17440 | 132 |
| 224 | 20230914 | 145500 | 1444795170 | 17510 | 17440 | 17510 | 17440 | 290 |
| 225 | 20230914 | 145400 | 1439725850 | 17460 | 17460 | 17460 | 17440 | 174 |
| 226 | 20230914 | 145300 | 1436688710 | 17460 | 17510 | 17510 | 17460 | 374 |
| 227 | 20230914 | 145200 | 1430145870 | 17470 | 17530 | 17530 | 17470 | 212 |
| 228 | 20230914 | 145100 | 1426438870 | 17530 | 17530 | 17530 | 17530 | 71 |
| 229 | 20230914 | 145000 | 1425194240 | 17540 | 17540 | 17540 | 17540 | 168 |
| 230 | 20230914 | 144900 | 1422247520 | 17540 | 17540 | 17540 | 17460 | 315 |
| 231 | 20230914 | 144800 | 1416741060 | 17460 | 17540 | 17540 | 17460 | 126 |
| 232 | 20230914 | 144700 | 1414535820 | 17540 | 17540 | 17540 | 17540 | 133 |
| 233 | 20230914 | 144600 | 1412203000 | 17540 | 17540 | 17540 | 17540 | 113 |
| 234 | 20230914 | 144500 | 1410220980 | 17540 | 17460 | 17540 | 17460 | 137 |
| 235 | 20230914 | 144400 | 1407820000 | 17510 | 17510 | 17510 | 17510 | 257 |
| 236 | 20230914 | 144300 | 1403319930 | 17460 | 17460 | 17510 | 17460 | 360 |
| 237 | 20230914 | 144200 | 1397034180 | 17460 | 17460 | 17460 | 17460 | 162 |
| 238 | 20230914 | 144100 | 1394205660 | 17500 | 17520 | 17520 | 17500 | 443 |
| 239 | 20230914 | 144000 | 1386448500 | 17540 | 17540 | 17540 | 17520 | 258 |
| 240 | 20230914 | 143900 | 1381926100 | 17540 | 17520 | 17550 | 17520 | 93 |
| 241 | 20230914 | 143800 | 1380295930 | 17520 | 17530 | 17530 | 17520 | 141 |
| 242 | 20230914 | 143700 | 1377824490 | 17550 | 17540 | 17550 | 17530 | 423 |
| 243 | 20230914 | 143600 | 1370406210 | 17540 | 17560 | 17570 | 17540 | 329 |
| 244 | 20230914 | 143500 | 1364630220 | 17570 | 17530 | 17570 | 17530 | 151 |
| 245 | 20230914 | 143400 | 1361978980 | 17520 | 17560 | 17560 | 17520 | 182 |
| 246 | 20230914 | 143300 | 1358783900 | 17560 | 17610 | 17610 | 17560 | 731 |
| 247 | 20230914 | 143200 | 1345934260 | 17610 | 17610 | 17610 | 17610 | 380 |
| 248 | 20230914 | 143100 | 1339242460 | 17610 | 17540 | 17610 | 17540 | 1322 |
| 249 | 20230914 | 143000 | 1316006550 | 17550 | 17540 | 17550 | 17540 | 163 |
| 250 | 20230914 | 142900 | 1313147500 | 17540 | 17540 | 17540 | 17540 | 176 |
| 251 | 20230914 | 142800 | 1310060460 | 17530 | 17530 | 17530 | 17510 | 237 |
| 252 | 20230914 | 142700 | 1305907850 | 17530 | 17540 | 17540 | 17500 | 366 |
| 253 | 20230914 | 142600 | 1299496170 | 17550 | 17470 | 17550 | 17460 | 2906 |
| 254 | 20230914 | 142500 | 1248684040 | 17470 | 17430 | 17470 | 17430 | 988 |
| 255 | 20230914 | 142400 | 1231444180 | 17430 | 17420 | 17430 | 17420 | 270 |
| 256 | 20230914 | 142300 | 1226739290 | 17430 | 17440 | 17440 | 17420 | 463 |
| 257 | 20230914 | 142200 | 1218671140 | 17420 | 17430 | 17430 | 17420 | 136 |
| 258 | 20230914 | 142100 | 1216300900 | 17430 | 17430 | 17430 | 17430 | 232 |
| 259 | 20230914 | 142000 | 1212257140 | 17430 | 17420 | 17430 | 17420 | 139 |
| 260 | 20230914 | 141900 | 1209834510 | 17420 | 17420 | 17430 | 17420 | 113 |
| 261 | 20230914 | 141800 | 1207864940 | 17420 | 17430 | 17430 | 17410 | 912 |
| 262 | 20230914 | 141700 | 1191969490 | 17430 | 17420 | 17430 | 17420 | 4 |
| 263 | 20230914 | 141600 | 1191899780 | 17430 | 17430 | 17430 | 17430 | 2 |
| 264 | 20230914 | 141500 | 1191864920 | 17400 | 17400 | 17400 | 17390 | 446 |
| 265 | 20230914 | 141400 | 1184105430 | 17400 | 17390 | 17450 | 17390 | 237 |
| 266 | 20230914 | 141300 | 1179978770 | 17390 | 17420 | 17420 | 17390 | 499 |
| 267 | 20230914 | 141200 | 1171290890 | 17430 | 17450 | 17450 | 17430 | 137 |
| 268 | 20230914 | 141100 | 1168902540 | 17450 | 17450 | 17450 | 17450 | 157 |
| 269 | 20230914 | 141000 | 1166162890 | 17450 | 17450 | 17460 | 17440 | 455 |
| 270 | 20230914 | 140900 | 1158224370 | 17440 | 17400 | 17440 | 17400 | 255 |
| 271 | 20230914 | 140800 | 1153781480 | 17400 | 17340 | 17400 | 17340 | 324 |
| 272 | 20230914 | 140700 | 1148154600 | 17330 | 17330 | 17330 | 17330 | 24 |
| 273 | 20230914 | 140600 | 1147738680 | 17330 | 17330 | 17330 | 17330 | 0 |
| 274 | 20230914 | 140500 | 1147738680 | 17330 | 17320 | 17330 | 17320 | 61 |
| 275 | 20230914 | 140400 | 1146681860 | 17320 | 17320 | 17320 | 17320 | 213 |
| 276 | 20230914 | 140300 | 1142992700 | 17300 | 17300 | 17300 | 17300 | 0 |
| 277 | 20230914 | 140200 | 1142992700 | 17300 | 17300 | 17300 | 17300 | 24 |
| 278 | 20230914 | 140100 | 1142577500 | 17360 | 17360 | 17360 | 17300 | 2260 |
| 279 | 20230914 | 140000 | 1103441470 | 17360 | 17360 | 17360 | 17360 | 262 |
| 280 | 20230914 | 135900 | 1098893150 | 17360 | 17370 | 17370 | 17360 | 201 |
| 281 | 20230914 | 135800 | 1095402020 | 17370 | 17370 | 17380 | 17370 | 367 |
| 282 | 20230914 | 135700 | 1089024860 | 17380 | 17390 | 17390 | 17380 | 222 |
| 283 | 20230914 | 135600 | 1085166250 | 17390 | 17400 | 17400 | 17390 | 137 |
| 284 | 20230914 | 135500 | 1082783780 | 17400 | 17400 | 17400 | 17400 | 0 |
| 285 | 20230914 | 135400 | 1082783780 | 17400 | 17400 | 17400 | 17400 | 65 |
| 286 | 20230914 | 135300 | 1081652780 | 17390 | 17390 | 17390 | 17390 | 25 |
| 287 | 20230914 | 135200 | 1081218030 | 17360 | 17350 | 17360 | 17350 | 16 |
| 288 | 20230914 | 135100 | 1080940300 | 17360 | 17350 | 17360 | 17350 | 301 |
| 289 | 20230914 | 135000 | 1075716630 | 17350 | 17350 | 17350 | 17350 | 89 |
| 290 | 20230914 | 134900 | 1074172480 | 17360 | 17360 | 17360 | 17360 | 91 |
| 291 | 20230914 | 134800 | 1072592720 | 17350 | 17360 | 17360 | 17350 | 116 |
| 292 | 20230914 | 134700 | 1070579200 | 17350 | 17350 | 17350 | 17350 | 24 |
| 293 | 20230914 | 134600 | 1070162800 | 17360 | 17360 | 17360 | 17340 | 634 |
| 294 | 20230914 | 134500 | 1059160450 | 17370 | 17370 | 17370 | 17370 | 128 |
| 295 | 20230914 | 134400 | 1056937090 | 17370 | 17370 | 17380 | 17370 | 126 |
| 296 | 20230914 | 134300 | 1054747550 | 17370 | 17370 | 17370 | 17370 | 13 |
| 297 | 20230914 | 134200 | 1054521740 | 17370 | 17370 | 17370 | 17370 | 24 |
| 298 | 20230914 | 134100 | 1054104860 | 17360 | 17390 | 17400 | 17350 | 678 |
| 299 | 20230914 | 134000 | 1042323560 | 17400 | 17390 | 17400 | 17390 | 74 |
| 300 | 20230914 | 133900 | 1041036210 | 17400 | 17400 | 17400 | 17400 | 143 |
| 301 | 20230914 | 133800 | 1038548010 | 17400 | 17420 | 17440 | 17400 | 237 |
| 302 | 20230914 | 133700 | 1034420310 | 17410 | 17420 | 17420 | 17410 | 131 |
| 303 | 20230914 | 133600 | 1032138670 | 17460 | 17460 | 17460 | 17460 | 75 |
| 304 | 20230914 | 133500 | 1030829170 | 17460 | 17460 | 17460 | 17460 | 68 |
| 305 | 20230914 | 133400 | 1029641890 | 17460 | 17370 | 17460 | 17370 | 494 |
| 306 | 20230914 | 133300 | 1021030460 | 17400 | 17420 | 17420 | 17400 | 127 |
| 307 | 20230914 | 133200 | 1018820120 | 17420 | 17360 | 17420 | 17360 | 178 |
| 308 | 20230914 | 133100 | 1015725360 | 17420 | 17360 | 17420 | 17360 | 187 |
| 309 | 20230914 | 133000 | 1012475080 | 17340 | 17340 | 17340 | 17340 | 0 |
| 310 | 20230914 | 132900 | 1012475080 | 17340 | 17340 | 17340 | 17340 | 309 |
| 311 | 20230914 | 132800 | 1007117020 | 17330 | 17330 | 17340 | 17330 | 343 |
| 312 | 20230914 | 132700 | 1001171920 | 17330 | 17340 | 17340 | 17330 | 117 |
| 313 | 20230914 | 132600 | 999143390 | 17330 | 17330 | 17330 | 17330 | 500 |
| 314 | 20230914 | 132500 | 990478390 | 17330 | 17340 | 17340 | 17330 | 399 |
| 315 | 20230914 | 132400 | 983559970 | 17330 | 17330 | 17340 | 17330 | 1115 |
| 316 | 20230914 | 132300 | 964236110 | 17340 | 17330 | 17340 | 17330 | 27 |
| 317 | 20230914 | 132200 | 963768170 | 17330 | 17330 | 17330 | 17330 | 166 |
| 318 | 20230914 | 132100 | 960891390 | 17330 | 17330 | 17330 | 17330 | 24 |
| 319 | 20230914 | 132000 | 960475470 | 17330 | 17330 | 17330 | 17330 | 24 |
| 320 | 20230914 | 131900 | 960059550 | 17340 | 17350 | 17350 | 17340 | 1587 |
| 321 | 20230914 | 131800 | 932534950 | 17350 | 17360 | 17360 | 17350 | 92 |
| 322 | 20230914 | 131700 | 930938070 | 17360 | 17370 | 17370 | 17360 | 28 |
| 323 | 20230914 | 131600 | 930451840 | 17390 | 17390 | 17390 | 17390 | 0 |
| 324 | 20230914 | 131500 | 930451840 | 17390 | 17390 | 17390 | 17390 | 17 |
| 325 | 20230914 | 131400 | 930156210 | 17390 | 17400 | 17400 | 17390 | 46 |
| 326 | 20230914 | 131300 | 929355930 | 17400 | 17400 | 17400 | 17400 | 13 |
| 327 | 20230914 | 131200 | 929129730 | 17400 | 17400 | 17400 | 17400 | 0 |
| 328 | 20230914 | 131100 | 929129730 | 17400 | 17400 | 17400 | 17400 | 55 |
| 329 | 20230914 | 131000 | 928172730 | 17430 | 17420 | 17430 | 17420 | 236 |
| 330 | 20230914 | 130900 | 924060840 | 17420 | 17420 | 17420 | 17420 | 25 |
| 331 | 20230914 | 130800 | 923625340 | 17420 | 17390 | 17420 | 17390 | 264 |
| 332 | 20230914 | 130700 | 919029260 | 17390 | 17380 | 17390 | 17380 | 316 |
| 333 | 20230914 | 130600 | 913535970 | 17360 | 17360 | 17360 | 17360 | 0 |
| 334 | 20230914 | 130500 | 913535970 | 17360 | 17360 | 17360 | 17360 | 0 |
| 335 | 20230914 | 130400 | 913535970 | 17360 | 17360 | 17360 | 17360 | 3 |
| 336 | 20230914 | 130300 | 913483890 | 17360 | 17360 | 17360 | 17360 | 116 |
| 337 | 20230914 | 130200 | 911470130 | 17360 | 17360 | 17360 | 17360 | 5 |
| 338 | 20230914 | 130100 | 911383330 | 17340 | 17350 | 17360 | 17340 | 588 |
| 339 | 20230914 | 130000 | 901181750 | 17340 | 17340 | 17340 | 17340 | 225 |
| 340 | 20230914 | 125900 | 897280250 | 17340 | 17350 | 17350 | 17340 | 29 |
| 341 | 20230914 | 125800 | 896777240 | 17340 | 17340 | 17340 | 17340 | 24 |
| 342 | 20230914 | 125700 | 896361080 | 17340 | 17360 | 17360 | 17340 | 228 |
| 343 | 20230914 | 125600 | 892405770 | 17370 | 17360 | 17370 | 17350 | 145 |
| 344 | 20230914 | 125500 | 889888750 | 17370 | 17380 | 17380 | 17370 | 334 |
| 345 | 20230914 | 125400 | 884087160 | 17370 | 17370 | 17370 | 17370 | 52 |
| 346 | 20230914 | 125300 | 883183920 | 17370 | 17390 | 17400 | 17370 | 1621 |
| 347 | 20230914 | 125200 | 855000190 | 17400 | 17390 | 17400 | 17390 | 67 |
| 348 | 20230914 | 125100 | 853834880 | 17400 | 17400 | 17400 | 17400 | 57 |
| 349 | 20230914 | 125000 | 852843080 | 17390 | 17390 | 17390 | 17390 | 0 |
| 350 | 20230914 | 124900 | 852843080 | 17390 | 17380 | 17390 | 17380 | 155 |
| 351 | 20230914 | 124800 | 850148110 | 17390 | 17390 | 17390 | 17390 | 1 |
| 352 | 20230914 | 124700 | 850130720 | 17390 | 17390 | 17390 | 17390 | 102 |
| 353 | 20230914 | 124600 | 848356940 | 17380 | 17380 | 17380 | 17380 | 72 |
| 354 | 20230914 | 124500 | 847105580 | 17390 | 17390 | 17390 | 17390 | 108 |
| 355 | 20230914 | 124400 | 845227460 | 17390 | 17390 | 17390 | 17390 | 24 |
| 356 | 20230914 | 124300 | 844810100 | 17380 | 17380 | 17380 | 17380 | 24 |
| 357 | 20230914 | 124200 | 844392980 | 17380 | 17390 | 17390 | 17380 | 74 |
| 358 | 20230914 | 124100 | 843106140 | 17390 | 17400 | 17400 | 17390 | 3 |
| 359 | 20230914 | 124000 | 843053960 | 17390 | 17390 | 17390 | 17390 | 218 |
| 360 | 20230914 | 123900 | 839262940 | 17380 | 17380 | 17380 | 17380 | 0 |
| 361 | 20230914 | 123800 | 839262940 | 17380 | 17380 | 17380 | 17380 | 0 |
| 362 | 20230914 | 123700 | 839262940 | 17380 | 17370 | 17380 | 17370 | 74 |
| 363 | 20230914 | 123600 | 837977310 | 17370 | 17370 | 17370 | 17370 | 182 |
| 364 | 20230914 | 123500 | 834815970 | 17370 | 17370 | 17370 | 17370 | 73 |
| 365 | 20230914 | 123400 | 833547960 | 17360 | 17370 | 17380 | 17360 | 449 |
| 366 | 20230914 | 123300 | 825746500 | 17370 | 17380 | 17380 | 17370 | 99 |
| 367 | 20230914 | 123200 | 824026290 | 17380 | 17370 | 17380 | 17370 | 41 |
| 368 | 20230914 | 123100 | 823313950 | 17370 | 17370 | 17370 | 17370 | 95 |
| 369 | 20230914 | 123000 | 821663800 | 17370 | 17370 | 17370 | 17370 | 25 |
| 370 | 20230914 | 122900 | 821229550 | 17370 | 17380 | 17380 | 17370 | 61 |
| 371 | 20230914 | 122800 | 820169700 | 17380 | 17370 | 17380 | 17370 | 58 |
| 372 | 20230914 | 122700 | 819162140 | 17380 | 17380 | 17380 | 17380 | 134 |
| 373 | 20230914 | 122600 | 816833220 | 17380 | 17380 | 17380 | 17370 | 350 |
| 374 | 20230914 | 122500 | 810750230 | 17380 | 17370 | 17380 | 17370 | 154 |
| 375 | 20230914 | 122400 | 808074700 | 17370 | 17370 | 17370 | 17370 | 2 |
| 376 | 20230914 | 122300 | 808039960 | 17370 | 17370 | 17370 | 17360 | 40 |
| 377 | 20230914 | 122200 | 807345400 | 17370 | 17370 | 17370 | 17360 | 291 |
| 378 | 20230914 | 122100 | 802291450 | 17360 | 17360 | 17360 | 17360 | 21 |
| 379 | 20230914 | 122000 | 801926890 | 17360 | 17360 | 17360 | 17360 | 24 |
| 380 | 20230914 | 121900 | 801510250 | 17380 | 17360 | 17380 | 17360 | 531 |
| 381 | 20230914 | 121800 | 792290490 | 17390 | 17390 | 17390 | 17390 | 17 |
| 382 | 20230914 | 121700 | 791994860 | 17400 | 17400 | 17400 | 17400 | 68 |
| 383 | 20230914 | 121600 | 790811660 | 17390 | 17380 | 17390 | 17380 | 97 |
| 384 | 20230914 | 121500 | 789125310 | 17380 | 17380 | 17380 | 17370 | 160 |
| 385 | 20230914 | 121400 | 786345420 | 17380 | 17380 | 17380 | 17380 | 120 |
| 386 | 20230914 | 121300 | 784259820 | 17370 | 17370 | 17370 | 17370 | 145 |
| 387 | 20230914 | 121200 | 781741170 | 17380 | 17380 | 17380 | 17380 | 0 |
| 388 | 20230914 | 121100 | 781741170 | 17380 | 17380 | 17380 | 17380 | 80 |
| 389 | 20230914 | 121000 | 780350770 | 17340 | 17340 | 17340 | 17340 | 58 |
| 390 | 20230914 | 120900 | 779345050 | 17380 | 17370 | 17380 | 17340 | 100 |
| 391 | 20230914 | 120800 | 777608510 | 17370 | 17340 | 17370 | 17340 | 130 |
| 392 | 20230914 | 120700 | 775351710 | 17360 | 17360 | 17360 | 17360 | 103 |
| 393 | 20230914 | 120600 | 773563630 | 17370 | 17340 | 17370 | 17340 | 124 |
| 394 | 20230914 | 120500 | 771411670 | 17350 | 17360 | 17360 | 17350 | 20 |
| 395 | 20230914 | 120400 | 771064640 | 17370 | 17420 | 17420 | 17370 | 54 |
| 396 | 20230914 | 120300 | 770124090 | 17440 | 17420 | 17440 | 17420 | 200 |
| 397 | 20230914 | 120200 | 766638900 | 17410 | 17410 | 17410 | 17410 | 84 |
| 398 | 20230914 | 120100 | 765176460 | 17410 | 17410 | 17410 | 17410 | 98 |
| 399 | 20230914 | 120000 | 763470280 | 17420 | 17320 | 17420 | 17320 | 1019 |
| 400 | 20230914 | 115900 | 745756410 | 17310 | 17310 | 17310 | 17310 | 64 |
| 401 | 20230914 | 115800 | 744648570 | 17320 | 17330 | 17330 | 17320 | 33 |
| 402 | 20230914 | 115700 | 744076850 | 17330 | 17330 | 17330 | 17330 | 0 |
| 403 | 20230914 | 115600 | 744076850 | 17330 | 17340 | 17340 | 17330 | 1054 |
| 404 | 20230914 | 115500 | 725801740 | 17340 | 17340 | 17340 | 17340 | 94 |
| 405 | 20230914 | 115400 | 724171780 | 17340 | 17340 | 17340 | 17340 | 10 |
| 406 | 20230914 | 115300 | 723998380 | 17340 | 17330 | 17340 | 17330 | 223 |
| 407 | 20230914 | 115200 | 720132100 | 17330 | 17340 | 17340 | 17330 | 124 |
| 408 | 20230914 | 115100 | 717982190 | 17350 | 17350 | 17350 | 17350 | 0 |
| 409 | 20230914 | 115000 | 717982190 | 17350 | 17340 | 17350 | 17340 | 61 |
| 410 | 20230914 | 114900 | 716924340 | 17340 | 17340 | 17340 | 17340 | 121 |
| 411 | 20230914 | 114800 | 714826200 | 17350 | 17350 | 17350 | 17350 | 10 |
| 412 | 20230914 | 114700 | 714652700 | 17350 | 17310 | 17350 | 17310 | 240 |
| 413 | 20230914 | 114600 | 710496260 | 17300 | 17290 | 17300 | 17290 | 305 |
| 414 | 20230914 | 114500 | 705222030 | 17280 | 17280 | 17280 | 17280 | 22 |
| 415 | 20230914 | 114400 | 704841870 | 17270 | 17270 | 17270 | 17270 | 0 |
| 416 | 20230914 | 114300 | 704841870 | 17270 | 17270 | 17270 | 17270 | 0 |
| 417 | 20230914 | 114200 | 704841870 | 17270 | 17280 | 17280 | 17270 | 65 |
| 418 | 20230914 | 114100 | 703718770 | 17280 | 17260 | 17280 | 17260 | 597 |
| 419 | 20230914 | 114000 | 693405070 | 17260 | 17260 | 17270 | 17260 | 192 |
| 420 | 20230914 | 113900 | 690089730 | 17270 | 17280 | 17280 | 17270 | 467 |
| 421 | 20230914 | 113800 | 682024470 | 17270 | 17270 | 17270 | 17270 | 65 |
| 422 | 20230914 | 113700 | 680901920 | 17270 | 17270 | 17270 | 17270 | 57 |
| 423 | 20230914 | 113600 | 679917530 | 17280 | 17280 | 17280 | 17280 | 0 |
| 424 | 20230914 | 113500 | 679917530 | 17280 | 17270 | 17280 | 17270 | 653 |
| 425 | 20230914 | 113400 | 668639970 | 17270 | 17260 | 17270 | 17260 | 129 |
| 426 | 20230914 | 113300 | 666412870 | 17270 | 17270 | 17270 | 17270 | 0 |
| 427 | 20230914 | 113200 | 666412870 | 17270 | 17260 | 17270 | 17260 | 137 |
| 428 | 20230914 | 113100 | 664047120 | 17260 | 17260 | 17260 | 17260 | 74 |
| 429 | 20230914 | 113000 | 662769880 | 17270 | 17270 | 17270 | 17270 | 2 |
| 430 | 20230914 | 112900 | 662735340 | 17260 | 17260 | 17260 | 17260 | 35 |
| 431 | 20230914 | 112800 | 662131240 | 17260 | 17260 | 17260 | 17260 | 73 |
| 432 | 20230914 | 112700 | 660871260 | 17260 | 17260 | 17260 | 17260 | 350 |
| 433 | 20230914 | 112600 | 654830260 | 17260 | 17260 | 17260 | 17260 | 24 |
| 434 | 20230914 | 112500 | 654416020 | 17260 | 17260 | 17260 | 17260 | 72 |
| 435 | 20230914 | 112400 | 653173300 | 17260 | 17260 | 17260 | 17260 | 305 |
| 436 | 20230914 | 112300 | 647909000 | 17260 | 17260 | 17260 | 17260 | 0 |
| 437 | 20230914 | 112200 | 647909000 | 17260 | 17260 | 17260 | 17260 | 72 |
| 438 | 20230914 | 112100 | 646666280 | 17270 | 17260 | 17270 | 17260 | 31 |
| 439 | 20230914 | 112000 | 646131160 | 17260 | 17260 | 17260 | 17260 | 100 |
| 440 | 20230914 | 111900 | 644405160 | 17260 | 17260 | 17260 | 17260 | 73 |
| 441 | 20230914 | 111800 | 643145180 | 17260 | 17270 | 17270 | 17260 | 41 |
| 442 | 20230914 | 111700 | 642437350 | 17270 | 17270 | 17270 | 17270 | 437 |
| 443 | 20230914 | 111600 | 634890360 | 17270 | 17270 | 17270 | 17270 | 122 |
| 444 | 20230914 | 111500 | 632783420 | 17270 | 17280 | 17280 | 17270 | 98 |
| 445 | 20230914 | 111400 | 631090220 | 17280 | 17280 | 17280 | 17280 | 824 |
| 446 | 20230914 | 111300 | 616851500 | 17290 | 17280 | 17290 | 17280 | 210 |
| 447 | 20230914 | 111200 | 613221090 | 17290 | 17290 | 17290 | 17290 | 23 |
| 448 | 20230914 | 111100 | 612823420 | 17290 | 17290 | 17290 | 17290 | 124 |
| 449 | 20230914 | 111000 | 610679460 | 17290 | 17290 | 17290 | 17290 | 60 |
| 450 | 20230914 | 110900 | 609642060 | 17290 | 17300 | 17300 | 17290 | 126 |
| 451 | 20230914 | 110800 | 607462520 | 17300 | 17300 | 17300 | 17300 | 23 |
| 452 | 20230914 | 110700 | 607064620 | 17310 | 17300 | 17310 | 17300 | 57 |
| 453 | 20230914 | 110600 | 606078510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 454 | 20230914 | 110500 | 606078510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 455 | 20230914 | 110400 | 606078510 | 17300 | 17300 | 17300 | 17300 | 48 |
| 456 | 20230914 | 110300 | 605248110 | 17310 | 17300 | 17310 | 17300 | 809 |
| 457 | 20230914 | 110200 | 591252240 | 17310 | 17310 | 17310 | 17310 | 79 |
| 458 | 20230914 | 110100 | 589884750 | 17310 | 17300 | 17310 | 17300 | 247 |
| 459 | 20230914 | 110000 | 585609910 | 17310 | 17300 | 17310 | 17300 | 46 |
| 460 | 20230914 | 105900 | 584813900 | 17310 | 17300 | 17310 | 17300 | 109 |
| 461 | 20230914 | 105800 | 582928190 | 17290 | 17290 | 17300 | 17290 | 75 |
| 462 | 20230914 | 105700 | 581631410 | 17300 | 17300 | 17300 | 17300 | 217 |
| 463 | 20230914 | 105600 | 577877310 | 17310 | 17300 | 17310 | 17300 | 133 |
| 464 | 20230914 | 105500 | 575576250 | 17300 | 17300 | 17300 | 17300 | 169 |
| 465 | 20230914 | 105400 | 572652550 | 17290 | 17290 | 17290 | 17290 | 24 |
| 466 | 20230914 | 105300 | 572237590 | 17290 | 17290 | 17290 | 17290 | 30 |
| 467 | 20230914 | 105200 | 571718890 | 17280 | 17280 | 17310 | 17280 | 658 |
| 468 | 20230914 | 105100 | 560335650 | 17280 | 17280 | 17280 | 17280 | 24 |
| 469 | 20230914 | 105000 | 559920930 | 17280 | 17280 | 17280 | 17280 | 24 |
| 470 | 20230914 | 104900 | 559506210 | 17310 | 17310 | 17310 | 17310 | 67 |
| 471 | 20230914 | 104800 | 558346440 | 17280 | 17280 | 17280 | 17280 | 25 |
| 472 | 20230914 | 104700 | 557914440 | 17280 | 17280 | 17280 | 17280 | 41 |
| 473 | 20230914 | 104600 | 557205960 | 17280 | 17280 | 17280 | 17280 | 0 |
| 474 | 20230914 | 104500 | 557205960 | 17280 | 17280 | 17280 | 17280 | 0 |
| 475 | 20230914 | 104400 | 557205960 | 17280 | 17280 | 17280 | 17280 | 3 |
| 476 | 20230914 | 104300 | 557154120 | 17290 | 17270 | 17290 | 17270 | 124 |
| 477 | 20230914 | 104200 | 555010680 | 17270 | 17270 | 17290 | 17270 | 1199 |
| 478 | 20230914 | 104100 | 534298140 | 17270 | 17280 | 17280 | 17270 | 54 |
| 479 | 20230914 | 104000 | 533365530 | 17270 | 17280 | 17280 | 17270 | 121 |
| 480 | 20230914 | 103900 | 531275660 | 17280 | 17280 | 17280 | 17280 | 125 |
| 481 | 20230914 | 103800 | 529115660 | 17280 | 17280 | 17280 | 17280 | 153 |
| 482 | 20230914 | 103700 | 526471820 | 17290 | 17340 | 17340 | 17290 | 101 |
| 483 | 20230914 | 103600 | 524725480 | 17350 | 17280 | 17350 | 17280 | 721 |
| 484 | 20230914 | 103500 | 512260610 | 17270 | 17280 | 17280 | 17270 | 322 |
| 485 | 20230914 | 103400 | 506698450 | 17270 | 17300 | 17300 | 17270 | 853 |
| 486 | 20230914 | 103300 | 491953260 | 17350 | 17350 | 17350 | 17350 | 0 |
| 487 | 20230914 | 103200 | 491953260 | 17350 | 17350 | 17350 | 17350 | 19 |
| 488 | 20230914 | 103100 | 491623610 | 17350 | 17350 | 17350 | 17350 | 30 |
| 489 | 20230914 | 103000 | 491103110 | 17350 | 17350 | 17350 | 17350 | 60 |
| 490 | 20230914 | 102900 | 490062110 | 17330 | 17320 | 17330 | 17280 | 1357 |
| 491 | 20230914 | 102800 | 466574960 | 17330 | 17330 | 17330 | 17330 | 258 |
| 492 | 20230914 | 102700 | 462103820 | 17340 | 17360 | 17360 | 17340 | 144 |
| 493 | 20230914 | 102600 | 459605020 | 17360 | 17350 | 17360 | 17350 | 361 |
| 494 | 20230914 | 102500 | 453339330 | 17350 | 17350 | 17350 | 17340 | 137 |
| 495 | 20230914 | 102400 | 450963050 | 17340 | 17350 | 17350 | 17340 | 111 |
| 496 | 20230914 | 102300 | 449037460 | 17350 | 17350 | 17350 | 17350 | 10 |
| 497 | 20230914 | 102200 | 448863960 | 17350 | 17360 | 17360 | 17350 | 11 |
| 498 | 20230914 | 102100 | 448673010 | 17360 | 17360 | 17360 | 17360 | 47 |
| 499 | 20230914 | 102000 | 447857090 | 17360 | 17350 | 17360 | 17350 | 172 |
| 500 | 20230914 | 101900 | 444872190 | 17350 | 17360 | 17360 | 17350 | 51 |
| 501 | 20230914 | 101800 | 443987230 | 17360 | 17340 | 17360 | 17340 | 70 |
| 502 | 20230914 | 101700 | 442773130 | 17330 | 17320 | 17330 | 17320 | 1232 |
| 503 | 20230914 | 101600 | 421422770 | 17320 | 17330 | 17330 | 17320 | 40 |
| 504 | 20230914 | 101500 | 420729770 | 17320 | 17320 | 17320 | 17320 | 153 |
| 505 | 20230914 | 101400 | 418079810 | 17320 | 17320 | 17320 | 17320 | 0 |
| 506 | 20230914 | 101300 | 418079810 | 17320 | 17320 | 17320 | 17320 | 0 |
| 507 | 20230914 | 101200 | 418079810 | 17320 | 17320 | 17320 | 17320 | 0 |
| 508 | 20230914 | 101100 | 418079810 | 17320 | 17320 | 17320 | 17320 | 0 |
| 509 | 20230914 | 101000 | 418079810 | 17320 | 17320 | 17320 | 17320 | 34 |
| 510 | 20230914 | 100900 | 417490930 | 17300 | 17310 | 17320 | 17300 | 288 |
| 511 | 20230914 | 100800 | 412507020 | 17300 | 17300 | 17300 | 17300 | 0 |
| 512 | 20230914 | 100700 | 412507020 | 17300 | 17310 | 17310 | 17300 | 523 |
| 513 | 20230914 | 100600 | 403459110 | 17300 | 17300 | 17300 | 17300 | 89 |
| 514 | 20230914 | 100500 | 401919410 | 17320 | 17320 | 17320 | 17320 | 73 |
| 515 | 20230914 | 100400 | 400655050 | 17320 | 17350 | 17350 | 17320 | 552 |
| 516 | 20230914 | 100300 | 391079530 | 17360 | 17360 | 17360 | 17360 | 178 |
| 517 | 20230914 | 100200 | 387989450 | 17370 | 17390 | 17390 | 17370 | 181 |
| 518 | 20230914 | 100100 | 384844490 | 17400 | 17400 | 17400 | 17390 | 39 |
| 519 | 20230914 | 100000 | 384166100 | 17420 | 17390 | 17420 | 17390 | 286 |
| 520 | 20230914 | 095900 | 379187910 | 17390 | 17380 | 17390 | 17380 | 25 |
| 521 | 20230914 | 095800 | 378753290 | 17390 | 17390 | 17390 | 17390 | 0 |
| 522 | 20230914 | 095700 | 378753290 | 17390 | 17380 | 17390 | 17380 | 40 |
| 523 | 20230914 | 095600 | 378057930 | 17370 | 17370 | 17370 | 17370 | 100 |
| 524 | 20230914 | 095500 | 376320930 | 17370 | 17370 | 17370 | 17370 | 2 |
| 525 | 20230914 | 095400 | 376286190 | 17370 | 17370 | 17370 | 17370 | 25 |
| 526 | 20230914 | 095300 | 375851940 | 17370 | 17370 | 17370 | 17370 | 30 |
| 527 | 20230914 | 095200 | 375330840 | 17370 | 17370 | 17370 | 17370 | 100 |
| 528 | 20230914 | 095100 | 373593840 | 17370 | 17370 | 17370 | 17370 | 0 |
| 529 | 20230914 | 095000 | 373593840 | 17370 | 17370 | 17370 | 17370 | 29 |
| 530 | 20230914 | 094900 | 373090110 | 17360 | 17360 | 17360 | 17360 | 100 |
| 531 | 20230914 | 094800 | 371354110 | 17360 | 17360 | 17360 | 17360 | 144 |
| 532 | 20230914 | 094700 | 368854270 | 17360 | 17380 | 17380 | 17360 | 272 |
| 533 | 20230914 | 094600 | 364132290 | 17390 | 17420 | 17420 | 17390 | 182 |
| 534 | 20230914 | 094500 | 360966830 | 17420 | 17420 | 17420 | 17420 | 111 |
| 535 | 20230914 | 094400 | 359033210 | 17430 | 17420 | 17430 | 17420 | 225 |
| 536 | 20230914 | 094300 | 355113040 | 17420 | 17420 | 17420 | 17420 | 10 |
| 537 | 20230914 | 094200 | 354938840 | 17420 | 17420 | 17420 | 17420 | 184 |
| 538 | 20230914 | 094100 | 351733560 | 17420 | 17390 | 17420 | 17390 | 136 |
| 539 | 20230914 | 094000 | 349367220 | 17360 | 17350 | 17360 | 17350 | 301 |
| 540 | 20230914 | 093900 | 344142860 | 17300 | 17300 | 17300 | 17300 | 19 |
| 541 | 20230914 | 093800 | 343814160 | 17300 | 17310 | 17310 | 17300 | 7 |
| 542 | 20230914 | 093700 | 343693010 | 17350 | 17350 | 17350 | 17350 | 0 |
| 543 | 20230914 | 093600 | 343693010 | 17350 | 17350 | 17350 | 17350 | 6 |
| 544 | 20230914 | 093500 | 343588910 | 17350 | 17350 | 17350 | 17350 | 28 |
| 545 | 20230914 | 093400 | 343103110 | 17350 | 17350 | 17350 | 17350 | 38 |
| 546 | 20230914 | 093300 | 342443810 | 17350 | 17290 | 17350 | 17290 | 175 |
| 547 | 20230914 | 093200 | 339407620 | 17290 | 17290 | 17300 | 17290 | 449 |
| 548 | 20230914 | 093100 | 331643720 | 17290 | 17230 | 17290 | 17230 | 42 |
| 549 | 20230914 | 093000 | 330918080 | 17230 | 17250 | 17250 | 17220 | 247 |
| 550 | 20230914 | 092900 | 326661670 | 17210 | 17250 | 17250 | 17210 | 1067 |
| 551 | 20230914 | 092800 | 308291070 | 17230 | 17230 | 17230 | 17230 | 469 |
| 552 | 20230914 | 092700 | 300210200 | 17290 | 17270 | 17330 | 17230 | 565 |
| 553 | 20230914 | 092600 | 290438690 | 17270 | 17270 | 17270 | 17220 | 1552 |
| 554 | 20230914 | 092500 | 263671010 | 17270 | 17270 | 17270 | 17270 | 80 |
| 555 | 20230914 | 092400 | 262289410 | 17280 | 17280 | 17280 | 17270 | 517 |
| 556 | 20230914 | 092300 | 253359210 | 17270 | 17270 | 17270 | 17270 | 2 |
| 557 | 20230914 | 092200 | 253324670 | 17270 | 17280 | 17280 | 17270 | 690 |
| 558 | 20230914 | 092100 | 241406250 | 17280 | 17280 | 17280 | 17270 | 804 |
| 559 | 20230914 | 092000 | 227519050 | 17290 | 17350 | 17350 | 17290 | 6123 |
| 560 | 20230914 | 091900 | 121474980 | 17390 | 17390 | 17390 | 17390 | 0 |
| 561 | 20230914 | 091800 | 121474980 | 17390 | 17340 | 17390 | 17340 | 70 |
| 562 | 20230914 | 091700 | 120257830 | 17390 | 17390 | 17390 | 17390 | 12 |
| 563 | 20230914 | 091600 | 120049150 | 17390 | 17390 | 17390 | 17390 | 2 |
| 564 | 20230914 | 091500 | 120014370 | 17380 | 17350 | 17380 | 17320 | 524 |
| 565 | 20230914 | 091400 | 110929950 | 17320 | 17320 | 17350 | 17320 | 38 |
| 566 | 20230914 | 091300 | 110271760 | 17310 | 17320 | 17320 | 17310 | 11 |
| 567 | 20230914 | 091200 | 110081330 | 17320 | 17320 | 17320 | 17320 | 463 |
| 568 | 20230914 | 091100 | 102062170 | 17320 | 17370 | 17370 | 17320 | 553 |
| 569 | 20230914 | 091000 | 92475070 | 17390 | 17390 | 17390 | 17390 | 133 |
| 570 | 20230914 | 090900 | 90162200 | 17390 | 17350 | 17390 | 17350 | 526 |
| 571 | 20230914 | 090800 | 81030900 | 17320 | 17320 | 17320 | 17300 | 350 |
| 572 | 20230914 | 090700 | 74971300 | 17310 | 17320 | 17320 | 17310 | 94 |
| 573 | 20230914 | 090600 | 73343620 | 17310 | 17330 | 17330 | 17300 | 411 |
| 574 | 20230914 | 090500 | 66227440 | 17320 | 17350 | 17350 | 17320 | 296 |
| 575 | 20230914 | 090400 | 61094250 | 17380 | 17430 | 17430 | 17380 | 1577 |
| 576 | 20230914 | 090300 | 33630340 | 17520 | 17450 | 17520 | 17430 | 545 |
| 577 | 20230914 | 090200 | 24123590 | 17440 | 17440 | 17440 | 17440 | 1 |
| 578 | 20230914 | 090100 | 24106150 | 17440 | 17450 | 17450 | 17440 | 212 |
| 579 | 20230914 | 090000 | 20408370 | 17430 | 17540 | 17540 | 17430 | 940 |