32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 3 | 20230914 | 190100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 4 | 20230914 | 190000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 5 | 20230914 | 185900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 6 | 20230914 | 185800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 7 | 20230914 | 185700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 8 | 20230914 | 185600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 9 | 20230914 | 185500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 10 | 20230914 | 185400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 11 | 20230914 | 185300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 12 | 20230914 | 185200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 13 | 20230914 | 185100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 14 | 20230914 | 185000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 15 | 20230914 | 184900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 16 | 20230914 | 184800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 17 | 20230914 | 184700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 18 | 20230914 | 184600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 19 | 20230914 | 184500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 20 | 20230914 | 184400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 21 | 20230914 | 184300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 22 | 20230914 | 184200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 23 | 20230914 | 184100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 24 | 20230914 | 184000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 25 | 20230914 | 183900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 26 | 20230914 | 183800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 27 | 20230914 | 183700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 28 | 20230914 | 183600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 29 | 20230914 | 183500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 30 | 20230914 | 183400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 31 | 20230914 | 183300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 32 | 20230914 | 183200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 33 | 20230914 | 183100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 34 | 20230914 | 183000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 35 | 20230914 | 182900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 36 | 20230914 | 182800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 37 | 20230914 | 182700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 38 | 20230914 | 182600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 39 | 20230914 | 182500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 40 | 20230914 | 182400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 41 | 20230914 | 182300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 42 | 20230914 | 182200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 43 | 20230914 | 182100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 44 | 20230914 | 182000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 45 | 20230914 | 181900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 46 | 20230914 | 181800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 47 | 20230914 | 181700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 48 | 20230914 | 181600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 49 | 20230914 | 181500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 50 | 20230914 | 181400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 51 | 20230914 | 181300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 52 | 20230914 | 181200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 53 | 20230914 | 181100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 54 | 20230914 | 181000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 55 | 20230914 | 180900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 56 | 20230914 | 180800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 57 | 20230914 | 180700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 58 | 20230914 | 180600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 59 | 20230914 | 180500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 60 | 20230914 | 180400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 61 | 20230914 | 180300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 62 | 20230914 | 180200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 63 | 20230914 | 180100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 64 | 20230914 | 180000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 65 | 20230914 | 175900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 66 | 20230914 | 175800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 67 | 20230914 | 175700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 68 | 20230914 | 175600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 69 | 20230914 | 175500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 70 | 20230914 | 175400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 71 | 20230914 | 175300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 72 | 20230914 | 175200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 73 | 20230914 | 175100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 74 | 20230914 | 175000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 75 | 20230914 | 174900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 76 | 20230914 | 174800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 77 | 20230914 | 174700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 78 | 20230914 | 174600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 79 | 20230914 | 174500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 80 | 20230914 | 174400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 81 | 20230914 | 174300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 82 | 20230914 | 174200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 83 | 20230914 | 174100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 84 | 20230914 | 174000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 85 | 20230914 | 173900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 86 | 20230914 | 173800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 87 | 20230914 | 173700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 88 | 20230914 | 173600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 89 | 20230914 | 173500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 90 | 20230914 | 173400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 91 | 20230914 | 173300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 92 | 20230914 | 173200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 93 | 20230914 | 173100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 94 | 20230914 | 173000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 95 | 20230914 | 172900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 96 | 20230914 | 172800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 97 | 20230914 | 172700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 98 | 20230914 | 172600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 99 | 20230914 | 172500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 100 | 20230914 | 172400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 101 | 20230914 | 172300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 102 | 20230914 | 172200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 103 | 20230914 | 172100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 104 | 20230914 | 172000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 105 | 20230914 | 171900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 106 | 20230914 | 171800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 107 | 20230914 | 171700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 108 | 20230914 | 171600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 109 | 20230914 | 171500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 110 | 20230914 | 171400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 111 | 20230914 | 171300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 112 | 20230914 | 171200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 113 | 20230914 | 171100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 114 | 20230914 | 171000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 115 | 20230914 | 170900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 116 | 20230914 | 170800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 117 | 20230914 | 170700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 118 | 20230914 | 170600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 119 | 20230914 | 170500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 120 | 20230914 | 170400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 121 | 20230914 | 170300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 122 | 20230914 | 170200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 123 | 20230914 | 170100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 124 | 20230914 | 170000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 125 | 20230914 | 165900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 126 | 20230914 | 165800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 127 | 20230914 | 165700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 128 | 20230914 | 165600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 129 | 20230914 | 165500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 130 | 20230914 | 165400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 131 | 20230914 | 165300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 132 | 20230914 | 165200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 133 | 20230914 | 165100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 134 | 20230914 | 165000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 135 | 20230914 | 164900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 136 | 20230914 | 164800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 137 | 20230914 | 164700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 138 | 20230914 | 164600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 139 | 20230914 | 164500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 140 | 20230914 | 164400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 141 | 20230914 | 164300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 142 | 20230914 | 164200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 143 | 20230914 | 164100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 144 | 20230914 | 164000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 145 | 20230914 | 163900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 146 | 20230914 | 163800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 147 | 20230914 | 163700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 148 | 20230914 | 163600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 149 | 20230914 | 163500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 150 | 20230914 | 163400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 151 | 20230914 | 163300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 152 | 20230914 | 163200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 153 | 20230914 | 163100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 154 | 20230914 | 163000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 155 | 20230914 | 162900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 156 | 20230914 | 162800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 157 | 20230914 | 162700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 158 | 20230914 | 162600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 159 | 20230914 | 162500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 160 | 20230914 | 162400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 161 | 20230914 | 162300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 162 | 20230914 | 162200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 163 | 20230914 | 162100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 164 | 20230914 | 162000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 165 | 20230914 | 161900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 166 | 20230914 | 161800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 167 | 20230914 | 161700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 168 | 20230914 | 161600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 169 | 20230914 | 161500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 170 | 20230914 | 161400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 171 | 20230914 | 161300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 172 | 20230914 | 161200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 173 | 20230914 | 161100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 174 | 20230914 | 161000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 175 | 20230914 | 160900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 176 | 20230914 | 160800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 177 | 20230914 | 160700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 178 | 20230914 | 160600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 179 | 20230914 | 160500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 180 | 20230914 | 160400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 181 | 20230914 | 160300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 182 | 20230914 | 160200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 183 | 20230914 | 160100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 184 | 20230914 | 160000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 185 | 20230914 | 155900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 186 | 20230914 | 155800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 187 | 20230914 | 155700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 188 | 20230914 | 155600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 189 | 20230914 | 155500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 190 | 20230914 | 155400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 191 | 20230914 | 155300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 192 | 20230914 | 155200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 193 | 20230914 | 155100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 194 | 20230914 | 155000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 195 | 20230914 | 154900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 196 | 20230914 | 154800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 197 | 20230914 | 154700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 198 | 20230914 | 154600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 199 | 20230914 | 154500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 200 | 20230914 | 154400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 201 | 20230914 | 154300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 202 | 20230914 | 154200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 203 | 20230914 | 154100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 204 | 20230914 | 154000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 205 | 20230914 | 153900 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 206 | 20230914 | 153800 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 207 | 20230914 | 153700 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 208 | 20230914 | 153600 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 209 | 20230914 | 153500 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 210 | 20230914 | 153400 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 211 | 20230914 | 153300 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 212 | 20230914 | 153200 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 213 | 20230914 | 153100 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 0 |
| 214 | 20230914 | 153000 | 3870533730 | 14620 | 14620 | 14620 | 14620 | 17560 |
| 215 | 20230914 | 152900 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 216 | 20230914 | 152800 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 217 | 20230914 | 152700 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 218 | 20230914 | 152600 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 219 | 20230914 | 152500 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 220 | 20230914 | 152400 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 221 | 20230914 | 152300 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 222 | 20230914 | 152200 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 223 | 20230914 | 152100 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 224 | 20230914 | 152000 | 3613806530 | 14630 | 14630 | 14630 | 14630 | 0 |
| 225 | 20230914 | 151900 | 3613806530 | 14630 | 14610 | 14630 | 14610 | 2488 |
| 226 | 20230914 | 151800 | 3577439080 | 14620 | 14620 | 14620 | 14610 | 1015 |
| 227 | 20230914 | 151700 | 3562599900 | 14620 | 14610 | 14620 | 14600 | 1448 |
| 228 | 20230914 | 151600 | 3541444330 | 14610 | 14620 | 14620 | 14610 | 1788 |
| 229 | 20230914 | 151500 | 3515321000 | 14620 | 14610 | 14620 | 14600 | 413 |
| 230 | 20230914 | 151400 | 3509285010 | 14620 | 14620 | 14620 | 14610 | 1512 |
| 231 | 20230914 | 151300 | 3487190590 | 14620 | 14620 | 14620 | 14610 | 793 |
| 232 | 20230914 | 151200 | 3475602690 | 14620 | 14630 | 14630 | 14610 | 115 |
| 233 | 20230914 | 151100 | 3473921790 | 14630 | 14620 | 14630 | 14600 | 2816 |
| 234 | 20230914 | 151000 | 3432758110 | 14610 | 14610 | 14620 | 14610 | 252 |
| 235 | 20230914 | 150900 | 3429075580 | 14620 | 14610 | 14620 | 14610 | 218 |
| 236 | 20230914 | 150800 | 3425890560 | 14620 | 14610 | 14620 | 14610 | 54 |
| 237 | 20230914 | 150700 | 3425101580 | 14620 | 14620 | 14620 | 14610 | 206 |
| 238 | 20230914 | 150600 | 3422091860 | 14620 | 14620 | 14620 | 14600 | 2872 |
| 239 | 20230914 | 150500 | 3380146250 | 14620 | 14630 | 14630 | 14620 | 825 |
| 240 | 20230914 | 150400 | 3368081500 | 14630 | 14630 | 14630 | 14620 | 554 |
| 241 | 20230914 | 150300 | 3359976680 | 14630 | 14640 | 14640 | 14630 | 262 |
| 242 | 20230914 | 150200 | 3356143500 | 14630 | 14630 | 14640 | 14620 | 284 |
| 243 | 20230914 | 150100 | 3351989450 | 14640 | 14640 | 14640 | 14620 | 1666 |
| 244 | 20230914 | 150000 | 3327625210 | 14620 | 14640 | 14650 | 14620 | 753 |
| 245 | 20230914 | 145900 | 3316604070 | 14640 | 14650 | 14660 | 14640 | 346 |
| 246 | 20230914 | 145800 | 3311537000 | 14660 | 14650 | 14660 | 14620 | 382 |
| 247 | 20230914 | 145700 | 3305946040 | 14660 | 14650 | 14660 | 14650 | 119 |
| 248 | 20230914 | 145600 | 3304202650 | 14670 | 14660 | 14670 | 14660 | 26 |
| 249 | 20230914 | 145500 | 3303821480 | 14670 | 14660 | 14670 | 14660 | 41 |
| 250 | 20230914 | 145400 | 3303220030 | 14670 | 14660 | 14680 | 14660 | 32 |
| 251 | 20230914 | 145300 | 3302750760 | 14680 | 14680 | 14680 | 14650 | 114 |
| 252 | 20230914 | 145200 | 3301079650 | 14690 | 14690 | 14690 | 14680 | 2799 |
| 253 | 20230914 | 145100 | 3259990270 | 14690 | 14700 | 14700 | 14690 | 3327 |
| 254 | 20230914 | 145000 | 3211097140 | 14700 | 14690 | 14700 | 14690 | 176 |
| 255 | 20230914 | 144900 | 3208510020 | 14690 | 14650 | 14690 | 14640 | 6246 |
| 256 | 20230914 | 144800 | 3116842290 | 14650 | 14650 | 14650 | 14640 | 140 |
| 257 | 20230914 | 144700 | 3114791730 | 14650 | 14650 | 14650 | 14640 | 246 |
| 258 | 20230914 | 144600 | 3111187930 | 14660 | 14660 | 14660 | 14660 | 622 |
| 259 | 20230914 | 144500 | 3102069410 | 14660 | 14640 | 14660 | 14640 | 1219 |
| 260 | 20230914 | 144400 | 3084212460 | 14650 | 14640 | 14650 | 14640 | 302 |
| 261 | 20230914 | 144300 | 3079789910 | 14650 | 14650 | 14650 | 14640 | 194 |
| 262 | 20230914 | 144200 | 3076947970 | 14650 | 14650 | 14650 | 14640 | 327 |
| 263 | 20230914 | 144100 | 3072157430 | 14650 | 14630 | 14650 | 14630 | 2665 |
| 264 | 20230914 | 144000 | 3033144130 | 14630 | 14630 | 14630 | 14620 | 318 |
| 265 | 20230914 | 143900 | 3028492240 | 14630 | 14620 | 14630 | 14620 | 1102 |
| 266 | 20230914 | 143800 | 3012378230 | 14620 | 14610 | 14620 | 14610 | 949 |
| 267 | 20230914 | 143700 | 2998512650 | 14610 | 14610 | 14610 | 14610 | 313 |
| 268 | 20230914 | 143600 | 2993939720 | 14610 | 14600 | 14610 | 14600 | 335 |
| 269 | 20230914 | 143500 | 2989045400 | 14610 | 14590 | 14610 | 14590 | 481 |
| 270 | 20230914 | 143400 | 2982024590 | 14580 | 14580 | 14580 | 14580 | 499 |
| 271 | 20230914 | 143300 | 2974749170 | 14580 | 14580 | 14580 | 14570 | 215 |
| 272 | 20230914 | 143200 | 2971614520 | 14580 | 14540 | 14580 | 14540 | 977 |
| 273 | 20230914 | 143100 | 2957374400 | 14570 | 14560 | 14570 | 14560 | 655 |
| 274 | 20230914 | 143000 | 2947831350 | 14520 | 14570 | 14570 | 14520 | 4 |
| 275 | 20230914 | 142900 | 2947773120 | 14570 | 14570 | 14570 | 14510 | 1860 |
| 276 | 20230914 | 142800 | 2920726190 | 14580 | 14570 | 14580 | 14570 | 1151 |
| 277 | 20230914 | 142700 | 2903956110 | 14570 | 14580 | 14580 | 14570 | 354 |
| 278 | 20230914 | 142600 | 2898797790 | 14570 | 14570 | 14570 | 14570 | 199 |
| 279 | 20230914 | 142500 | 2895898360 | 14580 | 14570 | 14580 | 14570 | 141 |
| 280 | 20230914 | 142400 | 2893843980 | 14570 | 14570 | 14570 | 14570 | 100 |
| 281 | 20230914 | 142300 | 2892386980 | 14580 | 14590 | 14590 | 14580 | 4475 |
| 282 | 20230914 | 142200 | 2827141450 | 14590 | 14600 | 14600 | 14590 | 359 |
| 283 | 20230914 | 142100 | 2821903600 | 14580 | 14600 | 14610 | 14580 | 1829 |
| 284 | 20230914 | 142000 | 2795213340 | 14610 | 14600 | 14610 | 14600 | 11 |
| 285 | 20230914 | 141900 | 2795052730 | 14600 | 14610 | 14610 | 14600 | 461 |
| 286 | 20230914 | 141800 | 2788321870 | 14610 | 14620 | 14620 | 14610 | 403 |
| 287 | 20230914 | 141700 | 2782433220 | 14620 | 14630 | 14630 | 14620 | 98 |
| 288 | 20230914 | 141600 | 2781000450 | 14630 | 14620 | 14630 | 14620 | 2 |
| 289 | 20230914 | 141500 | 2780971200 | 14630 | 14620 | 14630 | 14600 | 279 |
| 290 | 20230914 | 141400 | 2776892510 | 14630 | 14630 | 14630 | 14620 | 102 |
| 291 | 20230914 | 141300 | 2775401230 | 14620 | 14620 | 14620 | 14620 | 235 |
| 292 | 20230914 | 141200 | 2771965530 | 14630 | 14630 | 14630 | 14620 | 960 |
| 293 | 20230914 | 141100 | 2757922380 | 14620 | 14620 | 14620 | 14620 | 200 |
| 294 | 20230914 | 141000 | 2754998380 | 14630 | 14630 | 14640 | 14630 | 687 |
| 295 | 20230914 | 140900 | 2744945120 | 14640 | 14630 | 14640 | 14630 | 424 |
| 296 | 20230914 | 140800 | 2738740580 | 14630 | 14640 | 14640 | 14630 | 221 |
| 297 | 20230914 | 140700 | 2735505340 | 14640 | 14620 | 14640 | 14620 | 180 |
| 298 | 20230914 | 140600 | 2732870320 | 14640 | 14640 | 14640 | 14640 | 219 |
| 299 | 20230914 | 140500 | 2729664160 | 14640 | 14630 | 14640 | 14630 | 566 |
| 300 | 20230914 | 140400 | 2721382150 | 14630 | 14630 | 14630 | 14630 | 61 |
| 301 | 20230914 | 140300 | 2720489720 | 14630 | 14620 | 14630 | 14620 | 78 |
| 302 | 20230914 | 140200 | 2719349280 | 14630 | 14640 | 14640 | 14630 | 422 |
| 303 | 20230914 | 140100 | 2713174060 | 14640 | 14640 | 14650 | 14630 | 328 |
| 304 | 20230914 | 140000 | 2708371850 | 14650 | 14640 | 14650 | 14640 | 209 |
| 305 | 20230914 | 135900 | 2705311490 | 14650 | 14640 | 14650 | 14640 | 935 |
| 306 | 20230914 | 135800 | 2691621560 | 14640 | 14640 | 14640 | 14640 | 68 |
| 307 | 20230914 | 135700 | 2690626040 | 14630 | 14620 | 14640 | 14620 | 861 |
| 308 | 20230914 | 135600 | 2678033030 | 14620 | 14590 | 14620 | 14590 | 141 |
| 309 | 20230914 | 135500 | 2675971820 | 14590 | 14610 | 14620 | 14580 | 716 |
| 310 | 20230914 | 135400 | 2665514300 | 14610 | 14610 | 14610 | 14610 | 90 |
| 311 | 20230914 | 135300 | 2664199400 | 14610 | 14580 | 14610 | 14580 | 435 |
| 312 | 20230914 | 135200 | 2657854190 | 14590 | 14590 | 14590 | 14590 | 234 |
| 313 | 20230914 | 135100 | 2654440130 | 14590 | 14580 | 14590 | 14580 | 275 |
| 314 | 20230914 | 135000 | 2650429730 | 14580 | 14590 | 14590 | 14580 | 945 |
| 315 | 20230914 | 134900 | 2636650670 | 14580 | 14590 | 14590 | 14580 | 301 |
| 316 | 20230914 | 134800 | 2632261010 | 14590 | 14590 | 14620 | 14590 | 207 |
| 317 | 20230914 | 134700 | 2629237850 | 14580 | 14580 | 14590 | 14580 | 283 |
| 318 | 20230914 | 134600 | 2625111160 | 14580 | 14610 | 14610 | 14580 | 219 |
| 319 | 20230914 | 134500 | 2621918110 | 14610 | 14610 | 14610 | 14610 | 402 |
| 320 | 20230914 | 134400 | 2616044890 | 14570 | 14630 | 14630 | 14550 | 848 |
| 321 | 20230914 | 134300 | 2603672690 | 14630 | 14620 | 14630 | 14620 | 124 |
| 322 | 20230914 | 134200 | 2601859070 | 14630 | 14620 | 14630 | 14620 | 273 |
| 323 | 20230914 | 134100 | 2597867790 | 14630 | 14620 | 14640 | 14620 | 281 |
| 324 | 20230914 | 134000 | 2593759200 | 14640 | 14630 | 14640 | 14630 | 203 |
| 325 | 20230914 | 133900 | 2590789300 | 14640 | 14640 | 14640 | 14640 | 1 |
| 326 | 20230914 | 133800 | 2590774660 | 14640 | 14630 | 14640 | 14630 | 51 |
| 327 | 20230914 | 133700 | 2590028520 | 14640 | 14620 | 14640 | 14620 | 737 |
| 328 | 20230914 | 133600 | 2579247180 | 14630 | 14640 | 14640 | 14630 | 1728 |
| 329 | 20230914 | 133500 | 2553958880 | 14650 | 14650 | 14650 | 14650 | 1015 |
| 330 | 20230914 | 133400 | 2539089130 | 14660 | 14660 | 14660 | 14660 | 398 |
| 331 | 20230914 | 133300 | 2533254450 | 14670 | 14670 | 14670 | 14660 | 716 |
| 332 | 20230914 | 133200 | 2522755180 | 14670 | 14670 | 14670 | 14660 | 622 |
| 333 | 20230914 | 133100 | 2513635450 | 14670 | 14670 | 14670 | 14660 | 1458 |
| 334 | 20230914 | 133000 | 2492255660 | 14670 | 14670 | 14680 | 14660 | 206 |
| 335 | 20230914 | 132900 | 2489233620 | 14670 | 14660 | 14680 | 14660 | 1433 |
| 336 | 20230914 | 132800 | 2468213160 | 14660 | 14660 | 14660 | 14650 | 34 |
| 337 | 20230914 | 132700 | 2467714730 | 14660 | 14640 | 14660 | 14640 | 357 |
| 338 | 20230914 | 132600 | 2462486670 | 14650 | 14680 | 14680 | 14650 | 880 |
| 339 | 20230914 | 132500 | 2449587990 | 14680 | 14680 | 14680 | 14670 | 665 |
| 340 | 20230914 | 132400 | 2439828180 | 14690 | 14660 | 14690 | 14660 | 2725 |
| 341 | 20230914 | 132300 | 2399833850 | 14660 | 14650 | 14660 | 14650 | 521 |
| 342 | 20230914 | 132200 | 2392198000 | 14660 | 14660 | 14660 | 14660 | 328 |
| 343 | 20230914 | 132100 | 2387389520 | 14660 | 14630 | 14660 | 14630 | 1019 |
| 344 | 20230914 | 132000 | 2372466780 | 14630 | 14630 | 14630 | 14620 | 336 |
| 345 | 20230914 | 131900 | 2367553100 | 14630 | 14610 | 14630 | 14610 | 1332 |
| 346 | 20230914 | 131800 | 2348079320 | 14610 | 14590 | 14610 | 14590 | 228 |
| 347 | 20230914 | 131700 | 2344749470 | 14590 | 14580 | 14590 | 14580 | 916 |
| 348 | 20230914 | 131600 | 2331385230 | 14590 | 14590 | 14590 | 14580 | 305 |
| 349 | 20230914 | 131500 | 2326935370 | 14590 | 14590 | 14590 | 14580 | 172 |
| 350 | 20230914 | 131400 | 2324425910 | 14590 | 14590 | 14590 | 14590 | 0 |
| 351 | 20230914 | 131300 | 2324425910 | 14590 | 14580 | 14590 | 14580 | 40 |
| 352 | 20230914 | 131200 | 2323842700 | 14580 | 14590 | 14590 | 14580 | 316 |
| 353 | 20230914 | 131100 | 2319235410 | 14590 | 14590 | 14590 | 14580 | 206 |
| 354 | 20230914 | 131000 | 2316231870 | 14590 | 14580 | 14600 | 14580 | 465 |
| 355 | 20230914 | 130900 | 2309447900 | 14580 | 14570 | 14580 | 14560 | 1120 |
| 356 | 20230914 | 130800 | 2293134100 | 14560 | 14580 | 14580 | 14560 | 406 |
| 357 | 20230914 | 130700 | 2287218210 | 14590 | 14620 | 14620 | 14590 | 259 |
| 358 | 20230914 | 130600 | 2283437490 | 14620 | 14620 | 14620 | 14620 | 4 |
| 359 | 20230914 | 130500 | 2283379010 | 14620 | 14620 | 14630 | 14620 | 586 |
| 360 | 20230914 | 130400 | 2274809360 | 14620 | 14630 | 14640 | 14620 | 150 |
| 361 | 20230914 | 130300 | 2272615210 | 14640 | 14620 | 14640 | 14560 | 962 |
| 362 | 20230914 | 130200 | 2258566570 | 14630 | 14630 | 14640 | 14630 | 257 |
| 363 | 20230914 | 130100 | 2254805890 | 14640 | 14640 | 14640 | 14630 | 229 |
| 364 | 20230914 | 130000 | 2251455370 | 14630 | 14610 | 14630 | 14610 | 502 |
| 365 | 20230914 | 125900 | 2244114770 | 14610 | 14590 | 14610 | 14590 | 415 |
| 366 | 20230914 | 125800 | 2238059880 | 14590 | 14590 | 14610 | 14590 | 1379 |
| 367 | 20230914 | 125700 | 2217927490 | 14600 | 14600 | 14600 | 14600 | 1 |
| 368 | 20230914 | 125600 | 2217912890 | 14600 | 14590 | 14600 | 14590 | 374 |
| 369 | 20230914 | 125500 | 2212454710 | 14590 | 14580 | 14590 | 14580 | 206 |
| 370 | 20230914 | 125400 | 2209450080 | 14590 | 14600 | 14630 | 14590 | 386 |
| 371 | 20230914 | 125300 | 2203810850 | 14590 | 14590 | 14590 | 14590 | 436 |
| 372 | 20230914 | 125200 | 2197449610 | 14580 | 14580 | 14580 | 14580 | 143 |
| 373 | 20230914 | 125100 | 2195364670 | 14570 | 14580 | 14590 | 14570 | 91 |
| 374 | 20230914 | 125000 | 2194038300 | 14580 | 14570 | 14580 | 14570 | 240 |
| 375 | 20230914 | 124900 | 2190541100 | 14580 | 14560 | 14580 | 14560 | 283 |
| 376 | 20230914 | 124800 | 2186416480 | 14560 | 14580 | 14580 | 14560 | 740 |
| 377 | 20230914 | 124700 | 2175641440 | 14590 | 14550 | 14590 | 14550 | 1355 |
| 378 | 20230914 | 124600 | 2155901330 | 14550 | 14560 | 14560 | 14550 | 1115 |
| 379 | 20230914 | 124500 | 2139668140 | 14560 | 14570 | 14570 | 14560 | 213 |
| 380 | 20230914 | 124400 | 2136566030 | 14570 | 14570 | 14570 | 14570 | 200 |
| 381 | 20230914 | 124300 | 2133652030 | 14570 | 14580 | 14590 | 14570 | 99 |
| 382 | 20230914 | 124200 | 2132208630 | 14580 | 14570 | 14580 | 14570 | 187 |
| 383 | 20230914 | 124100 | 2129482560 | 14590 | 14570 | 14590 | 14570 | 15 |
| 384 | 20230914 | 124000 | 2129263950 | 14570 | 14580 | 14590 | 14570 | 773 |
| 385 | 20230914 | 123900 | 2117996270 | 14590 | 14590 | 14590 | 14590 | 529 |
| 386 | 20230914 | 123800 | 2110278160 | 14610 | 14610 | 14610 | 14610 | 10 |
| 387 | 20230914 | 123700 | 2110132060 | 14580 | 14620 | 14620 | 14580 | 803 |
| 388 | 20230914 | 123600 | 2098410270 | 14620 | 14630 | 14630 | 14620 | 275 |
| 389 | 20230914 | 123500 | 2094388120 | 14640 | 14650 | 14650 | 14630 | 538 |
| 390 | 20230914 | 123400 | 2086513150 | 14630 | 14650 | 14660 | 14630 | 1155 |
| 391 | 20230914 | 123300 | 2069608560 | 14630 | 14650 | 14660 | 14630 | 637 |
| 392 | 20230914 | 123200 | 2060275280 | 14650 | 14660 | 14660 | 14640 | 1755 |
| 393 | 20230914 | 123100 | 2034561330 | 14660 | 14630 | 14660 | 14630 | 884 |
| 394 | 20230914 | 123000 | 2021609920 | 14640 | 14590 | 14650 | 14590 | 3884 |
| 395 | 20230914 | 122900 | 1964854470 | 14580 | 14580 | 14590 | 14580 | 516 |
| 396 | 20230914 | 122800 | 1957331070 | 14590 | 14590 | 14590 | 14580 | 186 |
| 397 | 20230914 | 122700 | 1954618340 | 14590 | 14580 | 14590 | 14580 | 477 |
| 398 | 20230914 | 122600 | 1947663500 | 14570 | 14560 | 14570 | 14560 | 356 |
| 399 | 20230914 | 122500 | 1942479970 | 14560 | 14560 | 14560 | 14560 | 2 |
| 400 | 20230914 | 122400 | 1942450850 | 14540 | 14550 | 14550 | 14540 | 170 |
| 401 | 20230914 | 122300 | 1939977750 | 14540 | 14540 | 14540 | 14540 | 500 |
| 402 | 20230914 | 122200 | 1932707750 | 14560 | 14570 | 14580 | 14560 | 908 |
| 403 | 20230914 | 122100 | 1919483700 | 14570 | 14570 | 14580 | 14570 | 872 |
| 404 | 20230914 | 122000 | 1906777660 | 14570 | 14570 | 14570 | 14570 | 372 |
| 405 | 20230914 | 121900 | 1901357620 | 14580 | 14560 | 14580 | 14560 | 683 |
| 406 | 20230914 | 121800 | 1891409600 | 14550 | 14550 | 14550 | 14550 | 802 |
| 407 | 20230914 | 121700 | 1879740500 | 14550 | 14550 | 14560 | 14550 | 544 |
| 408 | 20230914 | 121600 | 1871825290 | 14560 | 14560 | 14560 | 14560 | 0 |
| 409 | 20230914 | 121500 | 1871825290 | 14560 | 14560 | 14560 | 14560 | 0 |
| 410 | 20230914 | 121400 | 1871825290 | 14560 | 14560 | 14560 | 14560 | 7 |
| 411 | 20230914 | 121300 | 1871723370 | 14560 | 14560 | 14560 | 14560 | 20 |
| 412 | 20230914 | 121200 | 1871432170 | 14570 | 14570 | 14580 | 14570 | 640 |
| 413 | 20230914 | 121100 | 1862107010 | 14580 | 14540 | 14580 | 14540 | 436 |
| 414 | 20230914 | 121000 | 1855766960 | 14540 | 14530 | 14540 | 14530 | 214 |
| 415 | 20230914 | 120900 | 1852657530 | 14530 | 14540 | 14540 | 14530 | 1024 |
| 416 | 20230914 | 120800 | 1837775910 | 14540 | 14570 | 14570 | 14540 | 1818 |
| 417 | 20230914 | 120700 | 1811336120 | 14570 | 14580 | 14580 | 14570 | 756 |
| 418 | 20230914 | 120600 | 1800319880 | 14580 | 14540 | 14580 | 14540 | 1855 |
| 419 | 20230914 | 120500 | 1773334310 | 14540 | 14530 | 14540 | 14520 | 619 |
| 420 | 20230914 | 120400 | 1764338370 | 14530 | 14520 | 14530 | 14510 | 402 |
| 421 | 20230914 | 120300 | 1758503790 | 14530 | 14520 | 14530 | 14520 | 951 |
| 422 | 20230914 | 120200 | 1744689260 | 14530 | 14560 | 14560 | 14530 | 2346 |
| 423 | 20230914 | 120100 | 1710569330 | 14560 | 14550 | 14580 | 14550 | 1188 |
| 424 | 20230914 | 120000 | 1693267480 | 14550 | 14550 | 14560 | 14550 | 429 |
| 425 | 20230914 | 115900 | 1687025510 | 14560 | 14550 | 14560 | 14540 | 51 |
| 426 | 20230914 | 115800 | 1686283540 | 14560 | 14550 | 14560 | 14550 | 776 |
| 427 | 20230914 | 115700 | 1674992720 | 14540 | 14540 | 14550 | 14540 | 474 |
| 428 | 20230914 | 115600 | 1668100550 | 14540 | 14530 | 14540 | 14530 | 752 |
| 429 | 20230914 | 115500 | 1657168080 | 14540 | 14520 | 14540 | 14520 | 1508 |
| 430 | 20230914 | 115400 | 1635257480 | 14520 | 14520 | 14520 | 14520 | 892 |
| 431 | 20230914 | 115300 | 1622305640 | 14520 | 14490 | 14520 | 14490 | 4916 |
| 432 | 20230914 | 115200 | 1551019800 | 14480 | 14470 | 14480 | 14470 | 645 |
| 433 | 20230914 | 115100 | 1541684800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 434 | 20230914 | 115000 | 1541684800 | 14460 | 14460 | 14460 | 14460 | 245 |
| 435 | 20230914 | 114900 | 1538142100 | 14460 | 14460 | 14470 | 14460 | 174 |
| 436 | 20230914 | 114800 | 1535625990 | 14460 | 14460 | 14460 | 14460 | 391 |
| 437 | 20230914 | 114700 | 1529972130 | 14460 | 14460 | 14460 | 14460 | 298 |
| 438 | 20230914 | 114600 | 1525663050 | 14460 | 14450 | 14460 | 14450 | 1439 |
| 439 | 20230914 | 114500 | 1504869310 | 14450 | 14430 | 14450 | 14430 | 1589 |
| 440 | 20230914 | 114400 | 1481929810 | 14420 | 14420 | 14420 | 14420 | 140 |
| 441 | 20230914 | 114300 | 1479911010 | 14420 | 14420 | 14420 | 14420 | 0 |
| 442 | 20230914 | 114200 | 1479911010 | 14420 | 14420 | 14420 | 14420 | 60 |
| 443 | 20230914 | 114100 | 1479045810 | 14440 | 14440 | 14440 | 14440 | 0 |
| 444 | 20230914 | 114000 | 1479045810 | 14440 | 14430 | 14440 | 14430 | 183 |
| 445 | 20230914 | 113900 | 1476404950 | 14430 | 14430 | 14430 | 14430 | 738 |
| 446 | 20230914 | 113800 | 1465755610 | 14440 | 14430 | 14440 | 14430 | 113 |
| 447 | 20230914 | 113700 | 1464124990 | 14430 | 14430 | 14430 | 14430 | 224 |
| 448 | 20230914 | 113600 | 1460892670 | 14420 | 14420 | 14420 | 14420 | 177 |
| 449 | 20230914 | 113500 | 1458340330 | 14410 | 14410 | 14410 | 14410 | 694 |
| 450 | 20230914 | 113400 | 1448339790 | 14410 | 14410 | 14410 | 14410 | 176 |
| 451 | 20230914 | 113300 | 1445803630 | 14390 | 14410 | 14410 | 14390 | 150 |
| 452 | 20230914 | 113200 | 1443643470 | 14410 | 14420 | 14420 | 14410 | 193 |
| 453 | 20230914 | 113100 | 1440862040 | 14410 | 14400 | 14410 | 14400 | 236 |
| 454 | 20230914 | 113000 | 1437463280 | 14400 | 14380 | 14400 | 14380 | 327 |
| 455 | 20230914 | 112900 | 1432755050 | 14380 | 14380 | 14380 | 14380 | 0 |
| 456 | 20230914 | 112800 | 1432755050 | 14380 | 14380 | 14380 | 14380 | 332 |
| 457 | 20230914 | 112700 | 1427980890 | 14380 | 14380 | 14380 | 14380 | 10 |
| 458 | 20230914 | 112600 | 1427837090 | 14380 | 14380 | 14390 | 14380 | 160 |
| 459 | 20230914 | 112500 | 1425535920 | 14380 | 14380 | 14380 | 14380 | 0 |
| 460 | 20230914 | 112400 | 1425535920 | 14380 | 14380 | 14380 | 14380 | 0 |
| 461 | 20230914 | 112300 | 1425535920 | 14380 | 14380 | 14390 | 14380 | 546 |
| 462 | 20230914 | 112200 | 1417679440 | 14390 | 14370 | 14390 | 14370 | 592 |
| 463 | 20230914 | 112100 | 1409161280 | 14380 | 14390 | 14390 | 14380 | 644 |
| 464 | 20230914 | 112000 | 1399897770 | 14390 | 14390 | 14400 | 14390 | 66 |
| 465 | 20230914 | 111900 | 1398947840 | 14390 | 14390 | 14390 | 14390 | 209 |
| 466 | 20230914 | 111800 | 1395940330 | 14380 | 14380 | 14380 | 14380 | 115 |
| 467 | 20230914 | 111700 | 1394286630 | 14380 | 14380 | 14380 | 14380 | 12 |
| 468 | 20230914 | 111600 | 1394114070 | 14380 | 14380 | 14380 | 14380 | 0 |
| 469 | 20230914 | 111500 | 1394114070 | 14380 | 14380 | 14390 | 14380 | 59 |
| 470 | 20230914 | 111400 | 1393265600 | 14380 | 14370 | 14380 | 14370 | 395 |
| 471 | 20230914 | 111300 | 1387588960 | 14360 | 14360 | 14360 | 14360 | 0 |
| 472 | 20230914 | 111200 | 1387588960 | 14360 | 14360 | 14360 | 14360 | 78 |
| 473 | 20230914 | 111100 | 1386468880 | 14370 | 14380 | 14380 | 14370 | 45 |
| 474 | 20230914 | 111000 | 1385821960 | 14390 | 14390 | 14390 | 14390 | 0 |
| 475 | 20230914 | 110900 | 1385821960 | 14390 | 14360 | 14390 | 14360 | 191 |
| 476 | 20230914 | 110800 | 1383075690 | 14390 | 14360 | 14390 | 14360 | 229 |
| 477 | 20230914 | 110700 | 1379783880 | 14360 | 14360 | 14360 | 14360 | 7 |
| 478 | 20230914 | 110600 | 1379683360 | 14340 | 14340 | 14340 | 14340 | 241 |
| 479 | 20230914 | 110500 | 1376227420 | 14330 | 14370 | 14370 | 14330 | 1246 |
| 480 | 20230914 | 110400 | 1358351170 | 14380 | 14380 | 14380 | 14380 | 100 |
| 481 | 20230914 | 110300 | 1356913170 | 14380 | 14410 | 14410 | 14380 | 157 |
| 482 | 20230914 | 110200 | 1354655480 | 14400 | 14390 | 14400 | 14390 | 135 |
| 483 | 20230914 | 110100 | 1352711710 | 14390 | 14380 | 14390 | 14380 | 304 |
| 484 | 20230914 | 110000 | 1348339370 | 14400 | 14390 | 14400 | 14390 | 107 |
| 485 | 20230914 | 105900 | 1346799590 | 14400 | 14370 | 14400 | 14370 | 920 |
| 486 | 20230914 | 105800 | 1333557590 | 14350 | 14350 | 14350 | 14350 | 173 |
| 487 | 20230914 | 105700 | 1331075040 | 14340 | 14340 | 14340 | 14340 | 165 |
| 488 | 20230914 | 105600 | 1328708940 | 14330 | 14330 | 14330 | 14330 | 350 |
| 489 | 20230914 | 105500 | 1323693440 | 14310 | 14310 | 14320 | 14310 | 2453 |
| 490 | 20230914 | 105400 | 1288588260 | 14310 | 14290 | 14310 | 14290 | 1462 |
| 491 | 20230914 | 105300 | 1267689260 | 14290 | 14290 | 14290 | 14290 | 139 |
| 492 | 20230914 | 105200 | 1265702950 | 14290 | 14300 | 14300 | 14290 | 166 |
| 493 | 20230914 | 105100 | 1263329210 | 14300 | 14300 | 14300 | 14300 | 135 |
| 494 | 20230914 | 105000 | 1261398710 | 14310 | 14300 | 14310 | 14300 | 673 |
| 495 | 20230914 | 104900 | 1251774800 | 14310 | 14310 | 14310 | 14290 | 679 |
| 496 | 20230914 | 104800 | 1242063310 | 14300 | 14300 | 14300 | 14300 | 824 |
| 497 | 20230914 | 104700 | 1230280110 | 14300 | 14300 | 14300 | 14300 | 131 |
| 498 | 20230914 | 104600 | 1228406810 | 14300 | 14300 | 14300 | 14300 | 18 |
| 499 | 20230914 | 104500 | 1228149410 | 14310 | 14310 | 14310 | 14310 | 1 |
| 500 | 20230914 | 104400 | 1228135100 | 14310 | 14310 | 14310 | 14310 | 5 |
| 501 | 20230914 | 104300 | 1228063550 | 14300 | 14300 | 14310 | 14300 | 667 |
| 502 | 20230914 | 104200 | 1218520600 | 14300 | 14290 | 14300 | 14290 | 18 |
| 503 | 20230914 | 104100 | 1218263210 | 14300 | 14300 | 14300 | 14300 | 81 |
| 504 | 20230914 | 104000 | 1217104910 | 14300 | 14290 | 14300 | 14290 | 53 |
| 505 | 20230914 | 103900 | 1216347110 | 14290 | 14320 | 14330 | 14290 | 1052 |
| 506 | 20230914 | 103800 | 1201301650 | 14330 | 14330 | 14330 | 14330 | 224 |
| 507 | 20230914 | 103700 | 1198091730 | 14350 | 14320 | 14350 | 14320 | 395 |
| 508 | 20230914 | 103600 | 1192431950 | 14320 | 14300 | 14320 | 14300 | 809 |
| 509 | 20230914 | 103500 | 1180857970 | 14300 | 14300 | 14300 | 14300 | 208 |
| 510 | 20230914 | 103400 | 1177883570 | 14300 | 14300 | 14300 | 14280 | 7 |
| 511 | 20230914 | 103300 | 1177783570 | 14270 | 14280 | 14280 | 14270 | 1445 |
| 512 | 20230914 | 103200 | 1157149470 | 14280 | 14300 | 14300 | 14280 | 1387 |
| 513 | 20230914 | 103100 | 1137321440 | 14310 | 14310 | 14310 | 14310 | 68 |
| 514 | 20230914 | 103000 | 1136348360 | 14300 | 14300 | 14310 | 14300 | 573 |
| 515 | 20230914 | 102900 | 1128151310 | 14300 | 14320 | 14320 | 14300 | 154 |
| 516 | 20230914 | 102800 | 1125946310 | 14300 | 14300 | 14300 | 14300 | 52 |
| 517 | 20230914 | 102700 | 1125202710 | 14290 | 14310 | 14310 | 14280 | 3045 |
| 518 | 20230914 | 102600 | 1081665910 | 14310 | 14340 | 14340 | 14310 | 480 |
| 519 | 20230914 | 102500 | 1074792560 | 14340 | 14340 | 14340 | 14340 | 77 |
| 520 | 20230914 | 102400 | 1073688380 | 14370 | 14350 | 14370 | 14350 | 37 |
| 521 | 20230914 | 102300 | 1073157410 | 14340 | 14340 | 14370 | 14340 | 102 |
| 522 | 20230914 | 102200 | 1071694700 | 14320 | 14310 | 14320 | 14310 | 456 |
| 523 | 20230914 | 102100 | 1065164790 | 14310 | 14310 | 14310 | 14310 | 0 |
| 524 | 20230914 | 102000 | 1065164790 | 14310 | 14320 | 14320 | 14310 | 22 |
| 525 | 20230914 | 101900 | 1064849960 | 14310 | 14320 | 14320 | 14310 | 21 |
| 526 | 20230914 | 101800 | 1064549250 | 14310 | 14310 | 14320 | 14310 | 34 |
| 527 | 20230914 | 101700 | 1064062390 | 14320 | 14330 | 14330 | 14320 | 112 |
| 528 | 20230914 | 101600 | 1062457650 | 14330 | 14330 | 14330 | 14330 | 326 |
| 529 | 20230914 | 101500 | 1057786070 | 14330 | 14320 | 14330 | 14300 | 702 |
| 530 | 20230914 | 101400 | 1047744770 | 14330 | 14330 | 14330 | 14330 | 204 |
| 531 | 20230914 | 101300 | 1044821450 | 14330 | 14340 | 14340 | 14330 | 299 |
| 532 | 20230914 | 101200 | 1040533800 | 14350 | 14360 | 14360 | 14350 | 393 |
| 533 | 20230914 | 101100 | 1034891890 | 14360 | 14380 | 14380 | 14360 | 122 |
| 534 | 20230914 | 101000 | 1033138930 | 14390 | 14400 | 14400 | 14390 | 391 |
| 535 | 20230914 | 100900 | 1027512420 | 14400 | 14390 | 14410 | 14390 | 72 |
| 536 | 20230914 | 100800 | 1026475990 | 14360 | 14400 | 14400 | 14360 | 228 |
| 537 | 20230914 | 100700 | 1023192830 | 14350 | 14410 | 14410 | 14350 | 71 |
| 538 | 20230914 | 100600 | 1022173920 | 14340 | 14420 | 14420 | 14340 | 2080 |
| 539 | 20230914 | 100500 | 992288780 | 14420 | 14440 | 14440 | 14420 | 1067 |
| 540 | 20230914 | 100400 | 976887980 | 14440 | 14440 | 14440 | 14440 | 262 |
| 541 | 20230914 | 100300 | 973104700 | 14440 | 14430 | 14440 | 14430 | 222 |
| 542 | 20230914 | 100200 | 969899120 | 14430 | 14430 | 14430 | 14430 | 352 |
| 543 | 20230914 | 100100 | 964819760 | 14440 | 14440 | 14440 | 14440 | 320 |
| 544 | 20230914 | 100000 | 960198960 | 14440 | 14450 | 14450 | 14440 | 79 |
| 545 | 20230914 | 095900 | 959058170 | 14440 | 14440 | 14440 | 14440 | 190 |
| 546 | 20230914 | 095800 | 956314570 | 14440 | 14440 | 14440 | 14430 | 935 |
| 547 | 20230914 | 095700 | 942816010 | 14450 | 14460 | 14460 | 14450 | 741 |
| 548 | 20230914 | 095600 | 932108530 | 14450 | 14470 | 14470 | 14450 | 405 |
| 549 | 20230914 | 095500 | 926253200 | 14490 | 14500 | 14500 | 14490 | 329 |
| 550 | 20230914 | 095400 | 921483470 | 14490 | 14460 | 14500 | 14460 | 465 |
| 551 | 20230914 | 095300 | 914748090 | 14460 | 14460 | 14460 | 14460 | 117 |
| 552 | 20230914 | 095200 | 913056270 | 14500 | 14520 | 14520 | 14500 | 3074 |
| 553 | 20230914 | 095100 | 868434890 | 14530 | 14420 | 14530 | 14420 | 10085 |
| 554 | 20230914 | 095000 | 722560800 | 14400 | 14410 | 14420 | 14400 | 675 |
| 555 | 20230914 | 094900 | 712835550 | 14410 | 14410 | 14410 | 14410 | 577 |
| 556 | 20230914 | 094800 | 704520980 | 14400 | 14380 | 14400 | 14370 | 3157 |
| 557 | 20230914 | 094700 | 659070960 | 14380 | 14400 | 14400 | 14380 | 201 |
| 558 | 20230914 | 094600 | 656179340 | 14400 | 14400 | 14410 | 14400 | 566 |
| 559 | 20230914 | 094500 | 648028300 | 14400 | 14400 | 14410 | 14400 | 152 |
| 560 | 20230914 | 094400 | 645839470 | 14400 | 14400 | 14400 | 14400 | 4 |
| 561 | 20230914 | 094300 | 645781870 | 14410 | 14400 | 14410 | 14400 | 35 |
| 562 | 20230914 | 094200 | 645277840 | 14400 | 14380 | 14410 | 14370 | 1479 |
| 563 | 20230914 | 094100 | 624008180 | 14380 | 14410 | 14430 | 14380 | 410 |
| 564 | 20230914 | 094000 | 618100290 | 14410 | 14400 | 14430 | 14400 | 328 |
| 565 | 20230914 | 093900 | 613372830 | 14380 | 14370 | 14380 | 14370 | 834 |
| 566 | 20230914 | 093800 | 601382920 | 14370 | 14360 | 14370 | 14360 | 355 |
| 567 | 20230914 | 093700 | 596284050 | 14370 | 14300 | 14370 | 14300 | 58 |
| 568 | 20230914 | 093600 | 595452090 | 14300 | 14310 | 14380 | 14300 | 2785 |
| 569 | 20230914 | 093500 | 555612300 | 14310 | 14350 | 14380 | 14300 | 3036 |
| 570 | 20230914 | 093400 | 512147820 | 14380 | 14380 | 14380 | 14380 | 155 |
| 571 | 20230914 | 093300 | 509918920 | 14380 | 14360 | 14380 | 14320 | 238 |
| 572 | 20230914 | 093200 | 506508400 | 14330 | 14380 | 14380 | 14330 | 95 |
| 573 | 20230914 | 093100 | 505144480 | 14310 | 14400 | 14410 | 14310 | 4311 |
| 574 | 20230914 | 093000 | 443407200 | 14410 | 14370 | 14410 | 14370 | 61 |
| 575 | 20230914 | 092900 | 442530510 | 14410 | 14360 | 14410 | 14340 | 323 |
| 576 | 20230914 | 092800 | 437890110 | 14340 | 14340 | 14360 | 14340 | 123 |
| 577 | 20230914 | 092700 | 436124140 | 14340 | 14330 | 14360 | 14310 | 815 |
| 578 | 20230914 | 092600 | 424449920 | 14360 | 14360 | 14360 | 14320 | 3515 |
| 579 | 20230914 | 092500 | 374035470 | 14360 | 14410 | 14410 | 14360 | 544 |
| 580 | 20230914 | 092400 | 366215060 | 14410 | 14390 | 14410 | 14390 | 240 |
| 581 | 20230914 | 092300 | 362761320 | 14410 | 14400 | 14410 | 14380 | 686 |
| 582 | 20230914 | 092200 | 352886530 | 14420 | 14410 | 14420 | 14380 | 208 |
| 583 | 20230914 | 092100 | 349891430 | 14420 | 14410 | 14430 | 14410 | 689 |
| 584 | 20230914 | 092000 | 339958000 | 14390 | 14440 | 14440 | 14390 | 1824 |
| 585 | 20230914 | 091900 | 313701540 | 14410 | 14470 | 14470 | 14410 | 326 |
| 586 | 20230914 | 091800 | 308991090 | 14470 | 14470 | 14480 | 14470 | 307 |
| 587 | 20230914 | 091700 | 304546600 | 14470 | 14470 | 14480 | 14470 | 297 |
| 588 | 20230914 | 091600 | 300248980 | 14480 | 14520 | 14520 | 14480 | 769 |
| 589 | 20230914 | 091500 | 289097200 | 14520 | 14470 | 14520 | 14470 | 2570 |
| 590 | 20230914 | 091400 | 251889450 | 14450 | 14420 | 14450 | 14420 | 1061 |
| 591 | 20230914 | 091300 | 236571170 | 14380 | 14440 | 14440 | 14370 | 1307 |
| 592 | 20230914 | 091200 | 217769940 | 14430 | 14370 | 14430 | 14350 | 841 |
| 593 | 20230914 | 091100 | 205676900 | 14370 | 14430 | 14430 | 14370 | 1028 |
| 594 | 20230914 | 091000 | 190887560 | 14430 | 14430 | 14430 | 14400 | 516 |
| 595 | 20230914 | 090900 | 183448730 | 14440 | 14420 | 14450 | 14420 | 636 |
| 596 | 20230914 | 090800 | 174269040 | 14420 | 14360 | 14430 | 14360 | 1164 |
| 597 | 20230914 | 090700 | 157523890 | 14370 | 14400 | 14400 | 14370 | 255 |
| 598 | 20230914 | 090600 | 153857990 | 14430 | 14360 | 14430 | 14350 | 3208 |
| 599 | 20230914 | 090500 | 107738320 | 14360 | 14370 | 14370 | 14360 | 469 |
| 600 | 20230914 | 090400 | 101001140 | 14370 | 14310 | 14370 | 14310 | 1226 |
| 601 | 20230914 | 090300 | 83416310 | 14320 | 14340 | 14360 | 14320 | 1442 |
| 602 | 20230914 | 090200 | 62731280 | 14330 | 14300 | 14340 | 14300 | 1064 |
| 603 | 20230914 | 090100 | 47491580 | 14300 | 14280 | 14300 | 14260 | 1238 |
| 604 | 20230914 | 090000 | 29804100 | 14270 | 14290 | 14290 | 14260 | 1903 |