29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 3 | 20230914 | 185300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 4 | 20230914 | 185200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 5 | 20230914 | 185100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 6 | 20230914 | 185000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 7 | 20230914 | 184900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 8 | 20230914 | 184800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 9 | 20230914 | 184700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 10 | 20230914 | 184600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 11 | 20230914 | 184500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 12 | 20230914 | 184400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 13 | 20230914 | 184300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 14 | 20230914 | 184200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 15 | 20230914 | 184100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 16 | 20230914 | 184000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 17 | 20230914 | 183900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 18 | 20230914 | 183800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 19 | 20230914 | 183700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 20 | 20230914 | 183600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 21 | 20230914 | 183500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 22 | 20230914 | 183400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 23 | 20230914 | 183300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 24 | 20230914 | 183200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 25 | 20230914 | 183100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 26 | 20230914 | 183000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 27 | 20230914 | 182900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 28 | 20230914 | 182800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 29 | 20230914 | 182700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 30 | 20230914 | 182600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 31 | 20230914 | 182500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 32 | 20230914 | 182400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 33 | 20230914 | 182300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 34 | 20230914 | 182200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 35 | 20230914 | 182100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 36 | 20230914 | 182000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 37 | 20230914 | 181900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 38 | 20230914 | 181800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 39 | 20230914 | 181700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 40 | 20230914 | 181600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 41 | 20230914 | 181500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 42 | 20230914 | 181400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 43 | 20230914 | 181300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 44 | 20230914 | 181200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 45 | 20230914 | 181100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 46 | 20230914 | 181000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 47 | 20230914 | 180900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 48 | 20230914 | 180800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 49 | 20230914 | 180700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 50 | 20230914 | 180600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 51 | 20230914 | 180500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 52 | 20230914 | 180400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 53 | 20230914 | 180300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 54 | 20230914 | 180200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 55 | 20230914 | 180100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 56 | 20230914 | 180000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 57 | 20230914 | 175900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 58 | 20230914 | 175800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 59 | 20230914 | 175700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 60 | 20230914 | 175600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 61 | 20230914 | 175500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 62 | 20230914 | 175400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 63 | 20230914 | 175300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 64 | 20230914 | 175200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 65 | 20230914 | 175100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 66 | 20230914 | 175000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 67 | 20230914 | 174900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 68 | 20230914 | 174800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 69 | 20230914 | 174700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 70 | 20230914 | 174600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 71 | 20230914 | 174500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 72 | 20230914 | 174400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 73 | 20230914 | 174300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 74 | 20230914 | 174200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 75 | 20230914 | 174100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 76 | 20230914 | 174000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 77 | 20230914 | 173900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 78 | 20230914 | 173800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 79 | 20230914 | 173700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 80 | 20230914 | 173600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 81 | 20230914 | 173500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 82 | 20230914 | 173400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 83 | 20230914 | 173300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 84 | 20230914 | 173200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 85 | 20230914 | 173100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 86 | 20230914 | 173000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 87 | 20230914 | 172900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 88 | 20230914 | 172800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 89 | 20230914 | 172700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 90 | 20230914 | 172600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 91 | 20230914 | 172500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 92 | 20230914 | 172400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 93 | 20230914 | 172300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 94 | 20230914 | 172200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 95 | 20230914 | 172100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 96 | 20230914 | 172000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 97 | 20230914 | 171900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 98 | 20230914 | 171800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 99 | 20230914 | 171700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 100 | 20230914 | 171600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 101 | 20230914 | 171500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 102 | 20230914 | 171400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 103 | 20230914 | 171300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 104 | 20230914 | 171200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 105 | 20230914 | 171100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 106 | 20230914 | 171000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 107 | 20230914 | 170900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 108 | 20230914 | 170800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 109 | 20230914 | 170700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 110 | 20230914 | 170600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 111 | 20230914 | 170500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 112 | 20230914 | 170400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 113 | 20230914 | 170300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 114 | 20230914 | 170200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 115 | 20230914 | 170100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 116 | 20230914 | 170000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 117 | 20230914 | 165900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 118 | 20230914 | 165800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 119 | 20230914 | 165700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 120 | 20230914 | 165600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 121 | 20230914 | 165500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 122 | 20230914 | 165400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 123 | 20230914 | 165300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 124 | 20230914 | 165200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 125 | 20230914 | 165100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 126 | 20230914 | 165000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 127 | 20230914 | 164900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 128 | 20230914 | 164800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 129 | 20230914 | 164700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 130 | 20230914 | 164600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 131 | 20230914 | 164500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 132 | 20230914 | 164400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 133 | 20230914 | 164300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 134 | 20230914 | 164200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 135 | 20230914 | 164100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 136 | 20230914 | 164000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 137 | 20230914 | 163900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 138 | 20230914 | 163800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 139 | 20230914 | 163700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 140 | 20230914 | 163600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 141 | 20230914 | 163500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 142 | 20230914 | 163400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 143 | 20230914 | 163300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 144 | 20230914 | 163200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 145 | 20230914 | 163100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 146 | 20230914 | 163000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 147 | 20230914 | 162900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 148 | 20230914 | 162800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 149 | 20230914 | 162700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 150 | 20230914 | 162600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 151 | 20230914 | 162500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 152 | 20230914 | 162400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 153 | 20230914 | 162300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 154 | 20230914 | 162200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 155 | 20230914 | 162100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 156 | 20230914 | 162000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 157 | 20230914 | 161900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 158 | 20230914 | 161800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 159 | 20230914 | 161700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 160 | 20230914 | 161600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 161 | 20230914 | 161500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 162 | 20230914 | 161400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 163 | 20230914 | 161300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 164 | 20230914 | 161200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 165 | 20230914 | 161100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 166 | 20230914 | 161000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 167 | 20230914 | 160900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 168 | 20230914 | 160800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 169 | 20230914 | 160700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 170 | 20230914 | 160600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 171 | 20230914 | 160500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 172 | 20230914 | 160400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 173 | 20230914 | 160300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 174 | 20230914 | 160200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 175 | 20230914 | 160100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 176 | 20230914 | 160000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 177 | 20230914 | 155900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 178 | 20230914 | 155800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 179 | 20230914 | 155700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 180 | 20230914 | 155600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 181 | 20230914 | 155500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 182 | 20230914 | 155400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 183 | 20230914 | 155300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 184 | 20230914 | 155200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 185 | 20230914 | 155100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 186 | 20230914 | 155000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 187 | 20230914 | 154900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20230914 | 154800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20230914 | 154700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20230914 | 154600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20230914 | 154500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20230914 | 154400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20230914 | 154300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 194 | 20230914 | 154200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 195 | 20230914 | 154100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 196 | 20230914 | 154000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 197 | 20230914 | 153900 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 198 | 20230914 | 153800 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 199 | 20230914 | 153700 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 200 | 20230914 | 153600 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 201 | 20230914 | 153500 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 202 | 20230914 | 153400 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 203 | 20230914 | 153300 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 204 | 20230914 | 153200 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 205 | 20230914 | 153100 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 206 | 20230914 | 153000 | 3191692640 | 8370 | 8370 | 8370 | 8370 | 38514 |
| 207 | 20230914 | 152900 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20230914 | 152800 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20230914 | 152700 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20230914 | 152600 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20230914 | 152500 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20230914 | 152400 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 213 | 20230914 | 152300 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20230914 | 152200 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20230914 | 152100 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20230914 | 152000 | 2869330460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20230914 | 151900 | 2869330460 | 8380 | 8420 | 8420 | 8380 | 682 |
| 218 | 20230914 | 151800 | 2863609580 | 8380 | 8390 | 8420 | 8380 | 3552 |
| 219 | 20230914 | 151700 | 2833733790 | 8380 | 8380 | 8400 | 8380 | 827 |
| 220 | 20230914 | 151600 | 2826798930 | 8390 | 8390 | 8400 | 8390 | 1932 |
| 221 | 20230914 | 151500 | 2810585580 | 8400 | 8410 | 8410 | 8380 | 1877 |
| 222 | 20230914 | 151400 | 2794820590 | 8410 | 8400 | 8410 | 8400 | 668 |
| 223 | 20230914 | 151300 | 2789208880 | 8400 | 8410 | 8410 | 8400 | 4418 |
| 224 | 20230914 | 151200 | 2752066500 | 8420 | 8390 | 8420 | 8390 | 6367 |
| 225 | 20230914 | 151100 | 2698565830 | 8380 | 8390 | 8390 | 8380 | 222 |
| 226 | 20230914 | 151000 | 2696704550 | 8380 | 8370 | 8380 | 8370 | 1385 |
| 227 | 20230914 | 150900 | 2685101220 | 8380 | 8370 | 8380 | 8370 | 335 |
| 228 | 20230914 | 150800 | 2682297260 | 8370 | 8370 | 8370 | 8370 | 474 |
| 229 | 20230914 | 150700 | 2678329880 | 8370 | 8360 | 8370 | 8360 | 36 |
| 230 | 20230914 | 150600 | 2678028570 | 8360 | 8370 | 8370 | 8360 | 333 |
| 231 | 20230914 | 150500 | 2675244590 | 8370 | 8370 | 8370 | 8370 | 1018 |
| 232 | 20230914 | 150400 | 2666723930 | 8380 | 8370 | 8390 | 8370 | 2025 |
| 233 | 20230914 | 150300 | 2649756060 | 8370 | 8380 | 8380 | 8370 | 399 |
| 234 | 20230914 | 150200 | 2646414900 | 8380 | 8360 | 8380 | 8360 | 1490 |
| 235 | 20230914 | 150100 | 2633937210 | 8360 | 8350 | 8360 | 8350 | 1234 |
| 236 | 20230914 | 150000 | 2623627780 | 8360 | 8370 | 8370 | 8350 | 818 |
| 237 | 20230914 | 145900 | 2616791440 | 8370 | 8350 | 8370 | 8350 | 1216 |
| 238 | 20230914 | 145800 | 2606627270 | 8360 | 8370 | 8370 | 8350 | 873 |
| 239 | 20230914 | 145700 | 2599330370 | 8370 | 8360 | 8370 | 8360 | 650 |
| 240 | 20230914 | 145600 | 2593896290 | 8360 | 8360 | 8370 | 8360 | 748 |
| 241 | 20230914 | 145500 | 2587642920 | 8370 | 8380 | 8380 | 8360 | 701 |
| 242 | 20230914 | 145400 | 2581777330 | 8370 | 8370 | 8380 | 8370 | 405 |
| 243 | 20230914 | 145300 | 2578387330 | 8380 | 8370 | 8380 | 8360 | 1207 |
| 244 | 20230914 | 145200 | 2568282220 | 8360 | 8360 | 8370 | 8360 | 520 |
| 245 | 20230914 | 145100 | 2563932610 | 8370 | 8360 | 8370 | 8360 | 407 |
| 246 | 20230914 | 145000 | 2560529820 | 8360 | 8370 | 8370 | 8360 | 315 |
| 247 | 20230914 | 144900 | 2557896330 | 8360 | 8360 | 8370 | 8360 | 235 |
| 248 | 20230914 | 144800 | 2555931660 | 8370 | 8370 | 8370 | 8360 | 706 |
| 249 | 20230914 | 144700 | 2550029350 | 8370 | 8370 | 8370 | 8360 | 152 |
| 250 | 20230914 | 144600 | 2548758520 | 8370 | 8370 | 8370 | 8360 | 313 |
| 251 | 20230914 | 144500 | 2546140740 | 8360 | 8370 | 8370 | 8360 | 265 |
| 252 | 20230914 | 144400 | 2543925250 | 8370 | 8370 | 8370 | 8360 | 640 |
| 253 | 20230914 | 144300 | 2538569730 | 8380 | 8370 | 8380 | 8370 | 104 |
| 254 | 20230914 | 144200 | 2537699220 | 8370 | 8370 | 8370 | 8370 | 213 |
| 255 | 20230914 | 144100 | 2535916410 | 8370 | 8370 | 8380 | 8340 | 5873 |
| 256 | 20230914 | 144000 | 2486844270 | 8370 | 8380 | 8380 | 8370 | 167 |
| 257 | 20230914 | 143900 | 2485446320 | 8370 | 8380 | 8380 | 8370 | 358 |
| 258 | 20230914 | 143800 | 2482449690 | 8380 | 8390 | 8390 | 8380 | 512 |
| 259 | 20230914 | 143700 | 2478159010 | 8390 | 8380 | 8390 | 8380 | 380 |
| 260 | 20230914 | 143600 | 2474974560 | 8380 | 8380 | 8380 | 8370 | 119 |
| 261 | 20230914 | 143500 | 2473977350 | 8380 | 8370 | 8400 | 8360 | 1746 |
| 262 | 20230914 | 143400 | 2459360850 | 8360 | 8360 | 8370 | 8360 | 361 |
| 263 | 20230914 | 143300 | 2456342810 | 8370 | 8360 | 8370 | 8360 | 416 |
| 264 | 20230914 | 143200 | 2452864890 | 8360 | 8370 | 8370 | 8360 | 270 |
| 265 | 20230914 | 143100 | 2450607590 | 8360 | 8370 | 8370 | 8360 | 617 |
| 266 | 20230914 | 143000 | 2445449320 | 8370 | 8360 | 8370 | 8360 | 497 |
| 267 | 20230914 | 142900 | 2441293960 | 8360 | 8360 | 8370 | 8350 | 847 |
| 268 | 20230914 | 142800 | 2434214220 | 8350 | 8370 | 8370 | 8350 | 392 |
| 269 | 20230914 | 142700 | 2430937980 | 8370 | 8340 | 8370 | 8340 | 2218 |
| 270 | 20230914 | 142600 | 2412428820 | 8350 | 8350 | 8350 | 8340 | 242 |
| 271 | 20230914 | 142500 | 2410410370 | 8340 | 8340 | 8350 | 8340 | 205 |
| 272 | 20230914 | 142400 | 2408700610 | 8350 | 8340 | 8350 | 8340 | 315 |
| 273 | 20230914 | 142300 | 2406071900 | 8350 | 8350 | 8350 | 8340 | 1230 |
| 274 | 20230914 | 142200 | 2395813550 | 8340 | 8340 | 8350 | 8340 | 253 |
| 275 | 20230914 | 142100 | 2393703440 | 8350 | 8350 | 8350 | 8340 | 623 |
| 276 | 20230914 | 142000 | 2388506480 | 8340 | 8340 | 8350 | 8340 | 463 |
| 277 | 20230914 | 141900 | 2384642490 | 8350 | 8350 | 8350 | 8340 | 161 |
| 278 | 20230914 | 141800 | 2383298590 | 8350 | 8340 | 8350 | 8340 | 113 |
| 279 | 20230914 | 141700 | 2382355340 | 8340 | 8340 | 8340 | 8330 | 2763 |
| 280 | 20230914 | 141600 | 2359313270 | 8340 | 8330 | 8340 | 8330 | 1025 |
| 281 | 20230914 | 141500 | 2350771720 | 8330 | 8350 | 8350 | 8330 | 527 |
| 282 | 20230914 | 141400 | 2346377780 | 8340 | 8350 | 8350 | 8340 | 276 |
| 283 | 20230914 | 141300 | 2344075880 | 8340 | 8350 | 8350 | 8340 | 4228 |
| 284 | 20230914 | 141200 | 2308814110 | 8340 | 8350 | 8360 | 8340 | 691 |
| 285 | 20230914 | 141100 | 2303046380 | 8360 | 8360 | 8360 | 8360 | 103 |
| 286 | 20230914 | 141000 | 2302185300 | 8350 | 8360 | 8360 | 8340 | 580 |
| 287 | 20230914 | 140900 | 2297344080 | 8340 | 8340 | 8360 | 8340 | 228 |
| 288 | 20230914 | 140800 | 2295441740 | 8350 | 8360 | 8370 | 8350 | 5384 |
| 289 | 20230914 | 140700 | 2250478060 | 8360 | 8370 | 8370 | 8360 | 186 |
| 290 | 20230914 | 140600 | 2248922440 | 8370 | 8350 | 8370 | 8350 | 721 |
| 291 | 20230914 | 140500 | 2242894530 | 8350 | 8370 | 8370 | 8350 | 309 |
| 292 | 20230914 | 140400 | 2240313100 | 8370 | 8360 | 8370 | 8360 | 777 |
| 293 | 20230914 | 140300 | 2233817360 | 8360 | 8350 | 8360 | 8340 | 1000 |
| 294 | 20230914 | 140200 | 2225467680 | 8340 | 8350 | 8350 | 8340 | 225 |
| 295 | 20230914 | 140100 | 2223591130 | 8350 | 8340 | 8350 | 8340 | 257 |
| 296 | 20230914 | 140000 | 2221447660 | 8340 | 8340 | 8350 | 8340 | 194 |
| 297 | 20230914 | 135900 | 2219829690 | 8340 | 8350 | 8350 | 8340 | 181 |
| 298 | 20230914 | 135800 | 2218320140 | 8350 | 8340 | 8350 | 8340 | 192 |
| 299 | 20230914 | 135700 | 2216718840 | 8340 | 8350 | 8350 | 8340 | 263 |
| 300 | 20230914 | 135600 | 2214525400 | 8340 | 8340 | 8340 | 8330 | 214 |
| 301 | 20230914 | 135500 | 2212740700 | 8340 | 8340 | 8340 | 8330 | 522 |
| 302 | 20230914 | 135400 | 2208388380 | 8340 | 8340 | 8350 | 8340 | 649 |
| 303 | 20230914 | 135300 | 2202974710 | 8340 | 8340 | 8340 | 8330 | 142 |
| 304 | 20230914 | 135200 | 2201790440 | 8330 | 8340 | 8350 | 8330 | 2120 |
| 305 | 20230914 | 135100 | 2184110340 | 8340 | 8350 | 8360 | 8340 | 203 |
| 306 | 20230914 | 135000 | 2182415730 | 8340 | 8360 | 8360 | 8340 | 320 |
| 307 | 20230914 | 134900 | 2179744950 | 8340 | 8340 | 8360 | 8340 | 1959 |
| 308 | 20230914 | 134800 | 2163389680 | 8340 | 8340 | 8350 | 8330 | 372 |
| 309 | 20230914 | 134700 | 2160286930 | 8350 | 8350 | 8350 | 8340 | 554 |
| 310 | 20230914 | 134600 | 2155662650 | 8340 | 8340 | 8350 | 8330 | 662 |
| 311 | 20230914 | 134500 | 2150142140 | 8350 | 8350 | 8350 | 8330 | 229 |
| 312 | 20230914 | 134400 | 2148233770 | 8350 | 8350 | 8350 | 8330 | 610 |
| 313 | 20230914 | 134300 | 2143146390 | 8340 | 8360 | 8360 | 8340 | 2406 |
| 314 | 20230914 | 134200 | 2123078330 | 8350 | 8350 | 8350 | 8350 | 571 |
| 315 | 20230914 | 134100 | 2118310480 | 8350 | 8350 | 8350 | 8340 | 1685 |
| 316 | 20230914 | 134000 | 2104241370 | 8350 | 8350 | 8350 | 8350 | 0 |
| 317 | 20230914 | 133900 | 2104241370 | 8350 | 8350 | 8350 | 8340 | 1492 |
| 318 | 20230914 | 133800 | 2091784060 | 8350 | 8350 | 8360 | 8350 | 935 |
| 319 | 20230914 | 133700 | 2083976780 | 8350 | 8350 | 8350 | 8350 | 505 |
| 320 | 20230914 | 133600 | 2079760030 | 8350 | 8350 | 8360 | 8350 | 392 |
| 321 | 20230914 | 133500 | 2076486800 | 8350 | 8380 | 8380 | 8350 | 2675 |
| 322 | 20230914 | 133400 | 2054134010 | 8370 | 8370 | 8370 | 8370 | 746 |
| 323 | 20230914 | 133300 | 2047889990 | 8380 | 8380 | 8380 | 8380 | 1 |
| 324 | 20230914 | 133200 | 2047881610 | 8370 | 8350 | 8370 | 8350 | 815 |
| 325 | 20230914 | 133100 | 2041062400 | 8370 | 8360 | 8370 | 8360 | 1083 |
| 326 | 20230914 | 133000 | 2032008500 | 8350 | 8350 | 8360 | 8350 | 2347 |
| 327 | 20230914 | 132900 | 2012411030 | 8350 | 8370 | 8370 | 8350 | 2427 |
| 328 | 20230914 | 132800 | 1992121910 | 8370 | 8370 | 8370 | 8360 | 184 |
| 329 | 20230914 | 132700 | 1990581840 | 8360 | 8370 | 8370 | 8360 | 785 |
| 330 | 20230914 | 132600 | 1984012890 | 8360 | 8360 | 8370 | 8360 | 258 |
| 331 | 20230914 | 132500 | 1981855990 | 8360 | 8380 | 8380 | 8360 | 2619 |
| 332 | 20230914 | 132400 | 1959957770 | 8380 | 8370 | 8380 | 8370 | 873 |
| 333 | 20230914 | 132300 | 1952650710 | 8370 | 8370 | 8370 | 8360 | 576 |
| 334 | 20230914 | 132200 | 1947830530 | 8370 | 8370 | 8380 | 8370 | 386 |
| 335 | 20230914 | 132100 | 1944599300 | 8370 | 8370 | 8370 | 8360 | 1219 |
| 336 | 20230914 | 132000 | 1934396870 | 8370 | 8380 | 8380 | 8360 | 1800 |
| 337 | 20230914 | 131900 | 1919333500 | 8380 | 8400 | 8410 | 8380 | 6542 |
| 338 | 20230914 | 131800 | 1864463350 | 8400 | 8400 | 8400 | 8400 | 249 |
| 339 | 20230914 | 131700 | 1862371750 | 8410 | 8410 | 8410 | 8400 | 130 |
| 340 | 20230914 | 131600 | 1861279220 | 8400 | 8400 | 8410 | 8400 | 1108 |
| 341 | 20230914 | 131500 | 1851967520 | 8400 | 8400 | 8410 | 8400 | 291 |
| 342 | 20230914 | 131400 | 1849523080 | 8410 | 8410 | 8410 | 8400 | 460 |
| 343 | 20230914 | 131300 | 1845656550 | 8400 | 8410 | 8410 | 8400 | 135 |
| 344 | 20230914 | 131200 | 1844522040 | 8400 | 8410 | 8410 | 8400 | 321 |
| 345 | 20230914 | 131100 | 1841824630 | 8410 | 8400 | 8410 | 8400 | 701 |
| 346 | 20230914 | 131000 | 1835934810 | 8400 | 8400 | 8400 | 8400 | 63 |
| 347 | 20230914 | 130900 | 1835405610 | 8400 | 8400 | 8410 | 8400 | 446 |
| 348 | 20230914 | 130800 | 1831658500 | 8410 | 8410 | 8410 | 8400 | 286 |
| 349 | 20230914 | 130700 | 1829256060 | 8400 | 8410 | 8410 | 8400 | 282 |
| 350 | 20230914 | 130600 | 1826885310 | 8410 | 8410 | 8410 | 8400 | 344 |
| 351 | 20230914 | 130500 | 1823993010 | 8420 | 8410 | 8420 | 8410 | 745 |
| 352 | 20230914 | 130400 | 1817727540 | 8410 | 8410 | 8420 | 8410 | 119 |
| 353 | 20230914 | 130300 | 1816726740 | 8410 | 8410 | 8430 | 8410 | 1285 |
| 354 | 20230914 | 130200 | 1805916950 | 8410 | 8400 | 8410 | 8400 | 200 |
| 355 | 20230914 | 130100 | 1804235950 | 8400 | 8400 | 8410 | 8400 | 409 |
| 356 | 20230914 | 130000 | 1800799820 | 8400 | 8410 | 8420 | 8400 | 4293 |
| 357 | 20230914 | 125900 | 1764721100 | 8430 | 8420 | 8430 | 8420 | 61 |
| 358 | 20230914 | 125800 | 1764207470 | 8420 | 8410 | 8420 | 8400 | 1341 |
| 359 | 20230914 | 125700 | 1752928360 | 8410 | 8430 | 8440 | 8410 | 5576 |
| 360 | 20230914 | 125600 | 1706016340 | 8440 | 8440 | 8440 | 8440 | 1 |
| 361 | 20230914 | 125500 | 1706007900 | 8440 | 8440 | 8440 | 8440 | 11 |
| 362 | 20230914 | 125400 | 1705915060 | 8440 | 8430 | 8440 | 8420 | 963 |
| 363 | 20230914 | 125300 | 1697794860 | 8420 | 8430 | 8440 | 8420 | 451 |
| 364 | 20230914 | 125200 | 1693994530 | 8420 | 8430 | 8430 | 8420 | 63 |
| 365 | 20230914 | 125100 | 1693463470 | 8440 | 8430 | 8440 | 8430 | 725 |
| 366 | 20230914 | 125000 | 1687351690 | 8430 | 8430 | 8430 | 8430 | 297 |
| 367 | 20230914 | 124900 | 1684847980 | 8430 | 8420 | 8430 | 8420 | 248 |
| 368 | 20230914 | 124800 | 1682758300 | 8430 | 8420 | 8430 | 8420 | 239 |
| 369 | 20230914 | 124700 | 1680744930 | 8420 | 8430 | 8430 | 8420 | 262 |
| 370 | 20230914 | 124600 | 1678537930 | 8430 | 8420 | 8430 | 8420 | 257 |
| 371 | 20230914 | 124500 | 1676373900 | 8430 | 8430 | 8430 | 8420 | 1017 |
| 372 | 20230914 | 124400 | 1667801590 | 8430 | 8430 | 8430 | 8430 | 260 |
| 373 | 20230914 | 124300 | 1665609790 | 8440 | 8440 | 8440 | 8430 | 485 |
| 374 | 20230914 | 124200 | 1661517370 | 8430 | 8440 | 8440 | 8430 | 83 |
| 375 | 20230914 | 124100 | 1660817620 | 8430 | 8430 | 8430 | 8430 | 2 |
| 376 | 20230914 | 124000 | 1660800760 | 8440 | 8430 | 8440 | 8420 | 1000 |
| 377 | 20230914 | 123900 | 1652372560 | 8430 | 8430 | 8430 | 8420 | 161 |
| 378 | 20230914 | 123800 | 1651016810 | 8420 | 8430 | 8430 | 8420 | 317 |
| 379 | 20230914 | 123700 | 1648346480 | 8430 | 8430 | 8440 | 8420 | 167 |
| 380 | 20230914 | 123600 | 1646940240 | 8430 | 8440 | 8440 | 8430 | 365 |
| 381 | 20230914 | 123500 | 1643863280 | 8440 | 8440 | 8440 | 8440 | 3 |
| 382 | 20230914 | 123400 | 1643837960 | 8440 | 8430 | 8440 | 8430 | 1340 |
| 383 | 20230914 | 123300 | 1632540550 | 8430 | 8430 | 8430 | 8420 | 144 |
| 384 | 20230914 | 123200 | 1631328040 | 8420 | 8430 | 8430 | 8420 | 224 |
| 385 | 20230914 | 123100 | 1629441420 | 8430 | 8430 | 8430 | 8430 | 8 |
| 386 | 20230914 | 123000 | 1629373980 | 8430 | 8430 | 8430 | 8430 | 5 |
| 387 | 20230914 | 122900 | 1629331830 | 8420 | 8420 | 8430 | 8420 | 1181 |
| 388 | 20230914 | 122800 | 1619379360 | 8420 | 8410 | 8420 | 8410 | 1127 |
| 389 | 20230914 | 122700 | 1609893020 | 8430 | 8420 | 8430 | 8420 | 1682 |
| 390 | 20230914 | 122600 | 1595729950 | 8420 | 8430 | 8430 | 8420 | 123 |
| 391 | 20230914 | 122500 | 1594694270 | 8420 | 8420 | 8420 | 8420 | 168 |
| 392 | 20230914 | 122400 | 1593279710 | 8430 | 8420 | 8430 | 8420 | 154 |
| 393 | 20230914 | 122300 | 1591982400 | 8420 | 8440 | 8440 | 8420 | 179 |
| 394 | 20230914 | 122200 | 1590474150 | 8430 | 8440 | 8440 | 8430 | 21 |
| 395 | 20230914 | 122100 | 1590297110 | 8440 | 8450 | 8450 | 8440 | 160 |
| 396 | 20230914 | 122000 | 1588946700 | 8420 | 8420 | 8420 | 8420 | 830 |
| 397 | 20230914 | 121900 | 1581958100 | 8420 | 8450 | 8450 | 8410 | 4569 |
| 398 | 20230914 | 121800 | 1543463870 | 8430 | 8450 | 8450 | 8430 | 56 |
| 399 | 20230914 | 121700 | 1542991570 | 8440 | 8440 | 8440 | 8440 | 320 |
| 400 | 20230914 | 121600 | 1540290770 | 8440 | 8420 | 8440 | 8420 | 206 |
| 401 | 20230914 | 121500 | 1538554200 | 8420 | 8430 | 8430 | 8420 | 150 |
| 402 | 20230914 | 121400 | 1537290960 | 8430 | 8420 | 8430 | 8420 | 212 |
| 403 | 20230914 | 121300 | 1535505910 | 8420 | 8430 | 8430 | 8420 | 144 |
| 404 | 20230914 | 121200 | 1534293400 | 8430 | 8430 | 8430 | 8430 | 51 |
| 405 | 20230914 | 121100 | 1533863470 | 8430 | 8440 | 8440 | 8420 | 713 |
| 406 | 20230914 | 121000 | 1527853350 | 8440 | 8440 | 8440 | 8440 | 122 |
| 407 | 20230914 | 120900 | 1526823670 | 8430 | 8430 | 8430 | 8420 | 516 |
| 408 | 20230914 | 120800 | 1522475530 | 8430 | 8430 | 8430 | 8430 | 51 |
| 409 | 20230914 | 120700 | 1522045600 | 8420 | 8430 | 8430 | 8420 | 217 |
| 410 | 20230914 | 120600 | 1520217820 | 8430 | 8430 | 8430 | 8430 | 290 |
| 411 | 20230914 | 120500 | 1517773120 | 8430 | 8440 | 8440 | 8420 | 2643 |
| 412 | 20230914 | 120400 | 1495493280 | 8430 | 8440 | 8450 | 8430 | 842 |
| 413 | 20230914 | 120300 | 1488388330 | 8450 | 8450 | 8460 | 8450 | 782 |
| 414 | 20230914 | 120200 | 1481780420 | 8460 | 8450 | 8460 | 8450 | 112 |
| 415 | 20230914 | 120100 | 1480834000 | 8450 | 8450 | 8460 | 8450 | 197 |
| 416 | 20230914 | 120000 | 1479169330 | 8460 | 8450 | 8460 | 8450 | 39 |
| 417 | 20230914 | 115900 | 1478839770 | 8460 | 8460 | 8460 | 8460 | 2 |
| 418 | 20230914 | 115800 | 1478822850 | 8450 | 8460 | 8460 | 8450 | 217 |
| 419 | 20230914 | 115700 | 1476989180 | 8460 | 8450 | 8460 | 8450 | 621 |
| 420 | 20230914 | 115600 | 1471741710 | 8460 | 8460 | 8460 | 8460 | 202 |
| 421 | 20230914 | 115500 | 1470032790 | 8470 | 8460 | 8470 | 8460 | 451 |
| 422 | 20230914 | 115400 | 1466217250 | 8470 | 8460 | 8470 | 8460 | 28 |
| 423 | 20230914 | 115300 | 1465980360 | 8470 | 8460 | 8470 | 8460 | 759 |
| 424 | 20230914 | 115200 | 1459558620 | 8460 | 8450 | 8460 | 8450 | 153 |
| 425 | 20230914 | 115100 | 1458265750 | 8450 | 8460 | 8460 | 8450 | 24 |
| 426 | 20230914 | 115000 | 1458062940 | 8460 | 8450 | 8460 | 8450 | 138 |
| 427 | 20230914 | 114900 | 1456896330 | 8460 | 8460 | 8460 | 8460 | 1183 |
| 428 | 20230914 | 114800 | 1446888150 | 8460 | 8460 | 8460 | 8460 | 2 |
| 429 | 20230914 | 114700 | 1446871230 | 8460 | 8460 | 8460 | 8460 | 1 |
| 430 | 20230914 | 114600 | 1446862770 | 8460 | 8450 | 8460 | 8440 | 1060 |
| 431 | 20230914 | 114500 | 1437905190 | 8450 | 8450 | 8450 | 8450 | 350 |
| 432 | 20230914 | 114400 | 1434947690 | 8450 | 8450 | 8450 | 8450 | 69 |
| 433 | 20230914 | 114300 | 1434364640 | 8450 | 8450 | 8450 | 8440 | 64 |
| 434 | 20230914 | 114200 | 1433824140 | 8440 | 8440 | 8440 | 8440 | 145 |
| 435 | 20230914 | 114100 | 1432600340 | 8440 | 8450 | 8450 | 8440 | 2065 |
| 436 | 20230914 | 114000 | 1415164530 | 8450 | 8450 | 8450 | 8440 | 1524 |
| 437 | 20230914 | 113900 | 1402289150 | 8440 | 8440 | 8440 | 8440 | 1100 |
| 438 | 20230914 | 113800 | 1393005150 | 8440 | 8450 | 8450 | 8440 | 105 |
| 439 | 20230914 | 113700 | 1392118940 | 8450 | 8440 | 8450 | 8440 | 181 |
| 440 | 20230914 | 113600 | 1390591180 | 8450 | 8440 | 8450 | 8440 | 226 |
| 441 | 20230914 | 113500 | 1388683680 | 8450 | 8450 | 8450 | 8450 | 4 |
| 442 | 20230914 | 113400 | 1388649880 | 8450 | 8440 | 8450 | 8440 | 77 |
| 443 | 20230914 | 113300 | 1387999970 | 8440 | 8440 | 8450 | 8440 | 292 |
| 444 | 20230914 | 113200 | 1385535480 | 8450 | 8450 | 8450 | 8440 | 337 |
| 445 | 20230914 | 113100 | 1382690720 | 8440 | 8440 | 8440 | 8440 | 387 |
| 446 | 20230914 | 113000 | 1379424440 | 8440 | 8440 | 8450 | 8440 | 153 |
| 447 | 20230914 | 112900 | 1378131720 | 8450 | 8440 | 8450 | 8440 | 102 |
| 448 | 20230914 | 112800 | 1377270320 | 8440 | 8440 | 8440 | 8440 | 979 |
| 449 | 20230914 | 112700 | 1369007560 | 8450 | 8450 | 8450 | 8440 | 40 |
| 450 | 20230914 | 112600 | 1368669610 | 8450 | 8450 | 8450 | 8450 | 39 |
| 451 | 20230914 | 112500 | 1368340060 | 8440 | 8450 | 8450 | 8440 | 3094 |
| 452 | 20230914 | 112400 | 1342212590 | 8460 | 8470 | 8470 | 8450 | 1024 |
| 453 | 20230914 | 112300 | 1333555590 | 8470 | 8460 | 8470 | 8460 | 92 |
| 454 | 20230914 | 112200 | 1332777250 | 8470 | 8460 | 8470 | 8450 | 514 |
| 455 | 20230914 | 112100 | 1328433650 | 8460 | 8460 | 8460 | 8460 | 360 |
| 456 | 20230914 | 112000 | 1325388050 | 8470 | 8470 | 8470 | 8470 | 14 |
| 457 | 20230914 | 111900 | 1325269470 | 8470 | 8470 | 8470 | 8470 | 1 |
| 458 | 20230914 | 111800 | 1325261000 | 8450 | 8470 | 8470 | 8450 | 145 |
| 459 | 20230914 | 111700 | 1324034750 | 8450 | 8460 | 8460 | 8450 | 1103 |
| 460 | 20230914 | 111600 | 1314704330 | 8460 | 8460 | 8460 | 8460 | 428 |
| 461 | 20230914 | 111500 | 1311083450 | 8460 | 8460 | 8460 | 8450 | 733 |
| 462 | 20230914 | 111400 | 1304882470 | 8460 | 8470 | 8470 | 8460 | 1456 |
| 463 | 20230914 | 111300 | 1292563160 | 8470 | 8470 | 8470 | 8460 | 2122 |
| 464 | 20230914 | 111200 | 1274590270 | 8480 | 8470 | 8480 | 8470 | 5 |
| 465 | 20230914 | 111100 | 1274547910 | 8470 | 8470 | 8480 | 8470 | 118 |
| 466 | 20230914 | 111000 | 1273547320 | 8480 | 8470 | 8480 | 8470 | 668 |
| 467 | 20230914 | 110900 | 1267882690 | 8480 | 8480 | 8480 | 8480 | 83 |
| 468 | 20230914 | 110800 | 1267178850 | 8480 | 8470 | 8480 | 8460 | 3011 |
| 469 | 20230914 | 110700 | 1241705060 | 8470 | 8470 | 8480 | 8470 | 2050 |
| 470 | 20230914 | 110600 | 1224336950 | 8470 | 8480 | 8480 | 8470 | 1052 |
| 471 | 20230914 | 110500 | 1215419130 | 8480 | 8480 | 8480 | 8480 | 1099 |
| 472 | 20230914 | 110400 | 1206099610 | 8490 | 8510 | 8510 | 8480 | 4321 |
| 473 | 20230914 | 110300 | 1169453390 | 8510 | 8490 | 8510 | 8490 | 7322 |
| 474 | 20230914 | 110200 | 1107252320 | 8490 | 8470 | 8490 | 8470 | 3391 |
| 475 | 20230914 | 110100 | 1078510550 | 8480 | 8470 | 8480 | 8470 | 61 |
| 476 | 20230914 | 110000 | 1077993360 | 8470 | 8470 | 8480 | 8470 | 339 |
| 477 | 20230914 | 105900 | 1075119200 | 8480 | 8480 | 8480 | 8470 | 689 |
| 478 | 20230914 | 105800 | 1069281590 | 8470 | 8460 | 8470 | 8460 | 334 |
| 479 | 20230914 | 105700 | 1066452810 | 8470 | 8480 | 8480 | 8470 | 2004 |
| 480 | 20230914 | 105600 | 1049463300 | 8480 | 8470 | 8480 | 8470 | 440 |
| 481 | 20230914 | 105500 | 1045736470 | 8480 | 8470 | 8480 | 8470 | 2 |
| 482 | 20230914 | 105400 | 1045719520 | 8480 | 8470 | 8480 | 8470 | 1948 |
| 483 | 20230914 | 105300 | 1029219620 | 8460 | 8470 | 8470 | 8460 | 103 |
| 484 | 20230914 | 105200 | 1028348170 | 8460 | 8460 | 8460 | 8450 | 393 |
| 485 | 20230914 | 105100 | 1025023490 | 8460 | 8460 | 8460 | 8450 | 417 |
| 486 | 20230914 | 105000 | 1021498770 | 8460 | 8450 | 8460 | 8450 | 359 |
| 487 | 20230914 | 104900 | 1018461870 | 8450 | 8460 | 8460 | 8450 | 328 |
| 488 | 20230914 | 104800 | 1015690010 | 8460 | 8460 | 8460 | 8450 | 33 |
| 489 | 20230914 | 104700 | 1015411130 | 8460 | 8450 | 8460 | 8440 | 1192 |
| 490 | 20230914 | 104600 | 1005339200 | 8440 | 8460 | 8460 | 8440 | 518 |
| 491 | 20230914 | 104500 | 1000964070 | 8460 | 8460 | 8470 | 8460 | 164 |
| 492 | 20230914 | 104400 | 999576580 | 8460 | 8450 | 8460 | 8450 | 1253 |
| 493 | 20230914 | 104300 | 988977380 | 8460 | 8450 | 8460 | 8440 | 1011 |
| 494 | 20230914 | 104200 | 980432080 | 8450 | 8460 | 8460 | 8450 | 1621 |
| 495 | 20230914 | 104100 | 966731290 | 8460 | 8450 | 8470 | 8450 | 2602 |
| 496 | 20230914 | 104000 | 944722720 | 8460 | 8440 | 8460 | 8440 | 3633 |
| 497 | 20230914 | 103900 | 914019090 | 8440 | 8440 | 8450 | 8440 | 1226 |
| 498 | 20230914 | 103800 | 903660050 | 8440 | 8440 | 8440 | 8440 | 416 |
| 499 | 20230914 | 103700 | 900149010 | 8450 | 8440 | 8460 | 8440 | 4462 |
| 500 | 20230914 | 103600 | 862445380 | 8440 | 8440 | 8440 | 8430 | 360 |
| 501 | 20230914 | 103500 | 859407080 | 8440 | 8420 | 8450 | 8420 | 3871 |
| 502 | 20230914 | 103400 | 826762970 | 8420 | 8420 | 8420 | 8420 | 23 |
| 503 | 20230914 | 103300 | 826569310 | 8410 | 8410 | 8420 | 8410 | 774 |
| 504 | 20230914 | 103200 | 820052740 | 8430 | 8410 | 8430 | 8410 | 1170 |
| 505 | 20230914 | 103100 | 810201830 | 8420 | 8420 | 8420 | 8420 | 132 |
| 506 | 20230914 | 103000 | 809090390 | 8420 | 8400 | 8420 | 8400 | 1723 |
| 507 | 20230914 | 102900 | 794600150 | 8410 | 8410 | 8410 | 8400 | 80 |
| 508 | 20230914 | 102800 | 793927960 | 8410 | 8420 | 8420 | 8410 | 413 |
| 509 | 20230914 | 102700 | 790454570 | 8420 | 8410 | 8420 | 8390 | 7568 |
| 510 | 20230914 | 102600 | 726874770 | 8410 | 8410 | 8410 | 8400 | 274 |
| 511 | 20230914 | 102500 | 724572550 | 8420 | 8410 | 8420 | 8410 | 65 |
| 512 | 20230914 | 102400 | 724025890 | 8410 | 8410 | 8410 | 8390 | 1281 |
| 513 | 20230914 | 102300 | 713270330 | 8410 | 8410 | 8410 | 8400 | 180 |
| 514 | 20230914 | 102200 | 711756900 | 8410 | 8410 | 8410 | 8410 | 20 |
| 515 | 20230914 | 102100 | 711588700 | 8410 | 8400 | 8410 | 8400 | 1146 |
| 516 | 20230914 | 102000 | 701957290 | 8410 | 8410 | 8420 | 8410 | 1038 |
| 517 | 20230914 | 101900 | 693224380 | 8410 | 8420 | 8420 | 8410 | 2067 |
| 518 | 20230914 | 101800 | 675820890 | 8420 | 8420 | 8420 | 8420 | 498 |
| 519 | 20230914 | 101700 | 671627730 | 8420 | 8410 | 8420 | 8410 | 298 |
| 520 | 20230914 | 101600 | 669120520 | 8410 | 8420 | 8420 | 8410 | 233 |
| 521 | 20230914 | 101500 | 667159110 | 8410 | 8410 | 8420 | 8410 | 402 |
| 522 | 20230914 | 101400 | 663774290 | 8420 | 8420 | 8420 | 8420 | 316 |
| 523 | 20230914 | 101300 | 661113570 | 8420 | 8430 | 8430 | 8420 | 675 |
| 524 | 20230914 | 101200 | 655423790 | 8430 | 8410 | 8430 | 8410 | 3600 |
| 525 | 20230914 | 101100 | 625109950 | 8410 | 8400 | 8410 | 8400 | 1701 |
| 526 | 20230914 | 101000 | 610821540 | 8400 | 8390 | 8410 | 8390 | 1144 |
| 527 | 20230914 | 100900 | 601211980 | 8400 | 8400 | 8410 | 8400 | 570 |
| 528 | 20230914 | 100800 | 596423880 | 8400 | 8400 | 8400 | 8400 | 301 |
| 529 | 20230914 | 100700 | 593895480 | 8400 | 8400 | 8400 | 8400 | 193 |
| 530 | 20230914 | 100600 | 592274280 | 8400 | 8400 | 8400 | 8390 | 223 |
| 531 | 20230914 | 100500 | 590401980 | 8410 | 8400 | 8410 | 8400 | 788 |
| 532 | 20230914 | 100400 | 583776810 | 8400 | 8400 | 8400 | 8390 | 915 |
| 533 | 20230914 | 100300 | 576091070 | 8410 | 8390 | 8410 | 8390 | 1914 |
| 534 | 20230914 | 100200 | 560012640 | 8400 | 8400 | 8400 | 8400 | 120 |
| 535 | 20230914 | 100100 | 559004640 | 8400 | 8390 | 8400 | 8390 | 282 |
| 536 | 20230914 | 100000 | 556638640 | 8400 | 8400 | 8400 | 8390 | 359 |
| 537 | 20230914 | 095900 | 553623100 | 8400 | 8400 | 8400 | 8400 | 7 |
| 538 | 20230914 | 095800 | 553564300 | 8400 | 8390 | 8400 | 8390 | 757 |
| 539 | 20230914 | 095700 | 547212120 | 8390 | 8380 | 8390 | 8380 | 907 |
| 540 | 20230914 | 095600 | 539602400 | 8380 | 8380 | 8380 | 8370 | 420 |
| 541 | 20230914 | 095500 | 536083250 | 8380 | 8380 | 8380 | 8380 | 1 |
| 542 | 20230914 | 095400 | 536074870 | 8370 | 8380 | 8380 | 8370 | 190 |
| 543 | 20230914 | 095300 | 534482680 | 8380 | 8370 | 8380 | 8370 | 1077 |
| 544 | 20230914 | 095200 | 525468100 | 8370 | 8380 | 8380 | 8370 | 78 |
| 545 | 20230914 | 095100 | 524815190 | 8390 | 8380 | 8390 | 8370 | 263 |
| 546 | 20230914 | 095000 | 522611250 | 8390 | 8380 | 8390 | 8370 | 48 |
| 547 | 20230914 | 094900 | 522209440 | 8390 | 8390 | 8390 | 8370 | 285 |
| 548 | 20230914 | 094800 | 519822090 | 8390 | 8380 | 8390 | 8380 | 148 |
| 549 | 20230914 | 094700 | 518581830 | 8380 | 8380 | 8380 | 8380 | 31 |
| 550 | 20230914 | 094600 | 518322050 | 8380 | 8380 | 8380 | 8380 | 9 |
| 551 | 20230914 | 094500 | 518246630 | 8380 | 8380 | 8380 | 8380 | 8 |
| 552 | 20230914 | 094400 | 518179590 | 8380 | 8380 | 8380 | 8380 | 162 |
| 553 | 20230914 | 094300 | 516822030 | 8370 | 8380 | 8380 | 8370 | 1869 |
| 554 | 20230914 | 094200 | 501178240 | 8380 | 8390 | 8390 | 8380 | 887 |
| 555 | 20230914 | 094100 | 493744190 | 8380 | 8390 | 8390 | 8380 | 1019 |
| 556 | 20230914 | 094000 | 485204860 | 8390 | 8390 | 8400 | 8390 | 304 |
| 557 | 20230914 | 093900 | 482651620 | 8400 | 8390 | 8400 | 8390 | 1692 |
| 558 | 20230914 | 093800 | 468438910 | 8390 | 8400 | 8400 | 8390 | 189 |
| 559 | 20230914 | 093700 | 466852130 | 8400 | 8400 | 8400 | 8390 | 1611 |
| 560 | 20230914 | 093600 | 453335810 | 8400 | 8400 | 8400 | 8390 | 458 |
| 561 | 20230914 | 093500 | 449488700 | 8400 | 8400 | 8400 | 8400 | 674 |
| 562 | 20230914 | 093400 | 443827100 | 8410 | 8410 | 8410 | 8400 | 296 |
| 563 | 20230914 | 093300 | 441338480 | 8410 | 8410 | 8410 | 8410 | 306 |
| 564 | 20230914 | 093200 | 438765020 | 8420 | 8410 | 8420 | 8410 | 78 |
| 565 | 20230914 | 093100 | 438108920 | 8400 | 8410 | 8410 | 8400 | 493 |
| 566 | 20230914 | 093000 | 433962800 | 8420 | 8420 | 8420 | 8410 | 260 |
| 567 | 20230914 | 092900 | 431773660 | 8410 | 8400 | 8410 | 8400 | 1491 |
| 568 | 20230914 | 092800 | 419237440 | 8400 | 8390 | 8400 | 8390 | 557 |
| 569 | 20230914 | 092700 | 414561710 | 8390 | 8390 | 8390 | 8380 | 1304 |
| 570 | 20230914 | 092600 | 403625870 | 8380 | 8390 | 8390 | 8380 | 51 |
| 571 | 20230914 | 092500 | 403197990 | 8390 | 8400 | 8400 | 8380 | 2124 |
| 572 | 20230914 | 092400 | 385373830 | 8390 | 8440 | 8440 | 8390 | 12243 |
| 573 | 20230914 | 092300 | 282433010 | 8430 | 8440 | 8440 | 8430 | 1729 |
| 574 | 20230914 | 092200 | 267857530 | 8430 | 8430 | 8430 | 8430 | 792 |
| 575 | 20230914 | 092100 | 261180970 | 8430 | 8400 | 8440 | 8390 | 5076 |
| 576 | 20230914 | 092000 | 218411410 | 8400 | 8380 | 8430 | 8380 | 5357 |
| 577 | 20230914 | 091900 | 173377080 | 8370 | 8370 | 8380 | 8370 | 1012 |
| 578 | 20230914 | 091800 | 164906530 | 8380 | 8380 | 8390 | 8380 | 312 |
| 579 | 20230914 | 091700 | 162291840 | 8380 | 8390 | 8390 | 8380 | 124 |
| 580 | 20230914 | 091600 | 161251640 | 8400 | 8400 | 8400 | 8380 | 349 |
| 581 | 20230914 | 091500 | 158324580 | 8380 | 8390 | 8390 | 8380 | 62 |
| 582 | 20230914 | 091400 | 157804920 | 8390 | 8380 | 8390 | 8380 | 584 |
| 583 | 20230914 | 091300 | 152910080 | 8370 | 8360 | 8370 | 8360 | 836 |
| 584 | 20230914 | 091200 | 145919770 | 8370 | 8350 | 8370 | 8350 | 213 |
| 585 | 20230914 | 091100 | 144140120 | 8350 | 8350 | 8350 | 8350 | 507 |
| 586 | 20230914 | 091000 | 139906670 | 8340 | 8360 | 8360 | 8340 | 2012 |
| 587 | 20230914 | 090900 | 123108930 | 8350 | 8370 | 8370 | 8350 | 2451 |
| 588 | 20230914 | 090800 | 102631920 | 8370 | 8370 | 8370 | 8370 | 198 |
| 589 | 20230914 | 090700 | 100974660 | 8370 | 8370 | 8370 | 8370 | 24 |
| 590 | 20230914 | 090600 | 100773780 | 8360 | 8380 | 8380 | 8360 | 1419 |
| 591 | 20230914 | 090500 | 88891060 | 8380 | 8340 | 8390 | 8340 | 2945 |
| 592 | 20230914 | 090400 | 64251550 | 8350 | 8340 | 8350 | 8340 | 180 |
| 593 | 20230914 | 090300 | 62750340 | 8350 | 8350 | 8350 | 8350 | 140 |
| 594 | 20230914 | 090200 | 61581340 | 8350 | 8370 | 8370 | 8340 | 2209 |
| 595 | 20230914 | 090100 | 43140220 | 8370 | 8380 | 8380 | 8370 | 41 |
| 596 | 20230914 | 090000 | 42797030 | 8380 | 8340 | 8400 | 8340 | 5128 |