32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 3 | 20230911 | 190200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 4 | 20230911 | 190100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 5 | 20230911 | 190000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 6 | 20230911 | 185900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 7 | 20230911 | 185800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 8 | 20230911 | 185700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 9 | 20230911 | 185600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 10 | 20230911 | 185500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 11 | 20230911 | 185400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 12 | 20230911 | 185300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 13 | 20230911 | 185200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 14 | 20230911 | 185100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 15 | 20230911 | 185000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 16 | 20230911 | 184900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 17 | 20230911 | 184800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 18 | 20230911 | 184700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 19 | 20230911 | 184600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 20 | 20230911 | 184500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 21 | 20230911 | 184400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 22 | 20230911 | 184300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 23 | 20230911 | 184200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 24 | 20230911 | 184100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 25 | 20230911 | 184000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 26 | 20230911 | 183900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 27 | 20230911 | 183800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 28 | 20230911 | 183700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 29 | 20230911 | 183600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 30 | 20230911 | 183500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 31 | 20230911 | 183400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 32 | 20230911 | 183300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 33 | 20230911 | 183200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 34 | 20230911 | 183100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 35 | 20230911 | 183000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 36 | 20230911 | 182900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 37 | 20230911 | 182800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 38 | 20230911 | 182700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 39 | 20230911 | 182600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 40 | 20230911 | 182500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 41 | 20230911 | 182400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 42 | 20230911 | 182300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 43 | 20230911 | 182200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 44 | 20230911 | 182100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 45 | 20230911 | 182000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 46 | 20230911 | 181900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 47 | 20230911 | 181800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 48 | 20230911 | 181700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 49 | 20230911 | 181600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 50 | 20230911 | 181500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 51 | 20230911 | 181400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 52 | 20230911 | 181300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 53 | 20230911 | 181200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 54 | 20230911 | 181100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 55 | 20230911 | 181000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 56 | 20230911 | 180900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 57 | 20230911 | 180800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 58 | 20230911 | 180700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 59 | 20230911 | 180600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 60 | 20230911 | 180500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 61 | 20230911 | 180400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 62 | 20230911 | 180300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 63 | 20230911 | 180200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 64 | 20230911 | 180100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 65 | 20230911 | 180000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 66 | 20230911 | 175900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 67 | 20230911 | 175800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 68 | 20230911 | 175700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 69 | 20230911 | 175600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 70 | 20230911 | 175500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 71 | 20230911 | 175400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 72 | 20230911 | 175300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 73 | 20230911 | 175200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 74 | 20230911 | 175100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 75 | 20230911 | 175000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 76 | 20230911 | 174900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 77 | 20230911 | 174800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 78 | 20230911 | 174700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 79 | 20230911 | 174600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 80 | 20230911 | 174500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 81 | 20230911 | 174400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 82 | 20230911 | 174300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 83 | 20230911 | 174200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 84 | 20230911 | 174100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 85 | 20230911 | 174000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 86 | 20230911 | 173900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 87 | 20230911 | 173800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 88 | 20230911 | 173700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 89 | 20230911 | 173600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 90 | 20230911 | 173500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 91 | 20230911 | 173400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 92 | 20230911 | 173300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 93 | 20230911 | 173200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 94 | 20230911 | 173100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 95 | 20230911 | 173000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 96 | 20230911 | 172900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 97 | 20230911 | 172800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 98 | 20230911 | 172700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 99 | 20230911 | 172600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 100 | 20230911 | 172500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 101 | 20230911 | 172400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 102 | 20230911 | 172300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 103 | 20230911 | 172200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 104 | 20230911 | 172100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 105 | 20230911 | 172000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 106 | 20230911 | 171900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 107 | 20230911 | 171800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 108 | 20230911 | 171700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 109 | 20230911 | 171600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 110 | 20230911 | 171500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 111 | 20230911 | 171400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 112 | 20230911 | 171300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 113 | 20230911 | 171200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 114 | 20230911 | 171100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 115 | 20230911 | 171000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 116 | 20230911 | 170900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 117 | 20230911 | 170800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 118 | 20230911 | 170700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 119 | 20230911 | 170600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 120 | 20230911 | 170500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 121 | 20230911 | 170400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 122 | 20230911 | 170300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 123 | 20230911 | 170200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 124 | 20230911 | 170100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 125 | 20230911 | 170000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 126 | 20230911 | 165900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 127 | 20230911 | 165800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 128 | 20230911 | 165700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 129 | 20230911 | 165600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 130 | 20230911 | 165500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 131 | 20230911 | 165400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 132 | 20230911 | 165300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 133 | 20230911 | 165200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 134 | 20230911 | 165100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 135 | 20230911 | 165000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 136 | 20230911 | 164900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 137 | 20230911 | 164800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 138 | 20230911 | 164700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 139 | 20230911 | 164600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 140 | 20230911 | 164500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 141 | 20230911 | 164400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 142 | 20230911 | 164300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 143 | 20230911 | 164200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 144 | 20230911 | 164100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 145 | 20230911 | 164000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 146 | 20230911 | 163900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 147 | 20230911 | 163800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 148 | 20230911 | 163700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 149 | 20230911 | 163600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 150 | 20230911 | 163500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 151 | 20230911 | 163400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 152 | 20230911 | 163300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 153 | 20230911 | 163200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 154 | 20230911 | 163100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 155 | 20230911 | 163000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 156 | 20230911 | 162900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 157 | 20230911 | 162800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 158 | 20230911 | 162700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 159 | 20230911 | 162600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 160 | 20230911 | 162500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 161 | 20230911 | 162400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 162 | 20230911 | 162300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 163 | 20230911 | 162200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 164 | 20230911 | 162100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 165 | 20230911 | 162000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 166 | 20230911 | 161900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 167 | 20230911 | 161800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 168 | 20230911 | 161700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 169 | 20230911 | 161600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 170 | 20230911 | 161500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 171 | 20230911 | 161400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 172 | 20230911 | 161300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 173 | 20230911 | 161200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 174 | 20230911 | 161100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 175 | 20230911 | 161000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 176 | 20230911 | 160900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 177 | 20230911 | 160800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 178 | 20230911 | 160700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 179 | 20230911 | 160600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 180 | 20230911 | 160500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 181 | 20230911 | 160400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 182 | 20230911 | 160300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 183 | 20230911 | 160200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 184 | 20230911 | 160100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 185 | 20230911 | 160000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 186 | 20230911 | 155900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 187 | 20230911 | 155800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 188 | 20230911 | 155700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 189 | 20230911 | 155600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 190 | 20230911 | 155500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 191 | 20230911 | 155400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 192 | 20230911 | 155300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 193 | 20230911 | 155200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 194 | 20230911 | 155100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 195 | 20230911 | 155000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 196 | 20230911 | 154900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 197 | 20230911 | 154800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 198 | 20230911 | 154700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 199 | 20230911 | 154600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 200 | 20230911 | 154500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 201 | 20230911 | 154400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 202 | 20230911 | 154300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 203 | 20230911 | 154200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 204 | 20230911 | 154100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 205 | 20230911 | 154000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 206 | 20230911 | 153900 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 207 | 20230911 | 153800 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 208 | 20230911 | 153700 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 209 | 20230911 | 153600 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 210 | 20230911 | 153500 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 211 | 20230911 | 153400 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 212 | 20230911 | 153300 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 213 | 20230911 | 153200 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 214 | 20230911 | 153100 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 0 |
| 215 | 20230911 | 153000 | 5657241540 | 14140 | 14140 | 14140 | 14140 | 3864 |
| 216 | 20230911 | 152900 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 217 | 20230911 | 152800 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 218 | 20230911 | 152700 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 219 | 20230911 | 152600 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 220 | 20230911 | 152500 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 221 | 20230911 | 152400 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 222 | 20230911 | 152300 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 223 | 20230911 | 152200 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 224 | 20230911 | 152100 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 225 | 20230911 | 152000 | 5602604580 | 14130 | 14130 | 14130 | 14130 | 0 |
| 226 | 20230911 | 151900 | 5602604580 | 14130 | 14140 | 14140 | 14130 | 250 |
| 227 | 20230911 | 151800 | 5599071870 | 14130 | 14130 | 14140 | 14130 | 417 |
| 228 | 20230911 | 151700 | 5593177150 | 14140 | 14130 | 14140 | 14130 | 58 |
| 229 | 20230911 | 151600 | 5592357110 | 14130 | 14130 | 14130 | 14130 | 130 |
| 230 | 20230911 | 151500 | 5590520210 | 14130 | 14130 | 14130 | 14130 | 1062 |
| 231 | 20230911 | 151400 | 5575514150 | 14130 | 14130 | 14130 | 14130 | 222 |
| 232 | 20230911 | 151300 | 5572377290 | 14130 | 14130 | 14130 | 14130 | 13 |
| 233 | 20230911 | 151200 | 5572193600 | 14130 | 14120 | 14130 | 14120 | 257 |
| 234 | 20230911 | 151100 | 5568563980 | 14130 | 14120 | 14130 | 14120 | 98 |
| 235 | 20230911 | 151000 | 5567179250 | 14110 | 14110 | 14120 | 14110 | 514 |
| 236 | 20230911 | 150900 | 5559921630 | 14120 | 14110 | 14120 | 14110 | 257 |
| 237 | 20230911 | 150800 | 5556295010 | 14110 | 14110 | 14120 | 14110 | 357 |
| 238 | 20230911 | 150700 | 5551257730 | 14110 | 14140 | 14140 | 14110 | 1269 |
| 239 | 20230911 | 150600 | 5533345810 | 14130 | 14130 | 14130 | 14130 | 148 |
| 240 | 20230911 | 150500 | 5531254570 | 14140 | 14150 | 14150 | 14130 | 804 |
| 241 | 20230911 | 150400 | 5519887440 | 14150 | 14140 | 14150 | 14140 | 88 |
| 242 | 20230911 | 150300 | 5518642900 | 14140 | 14140 | 14140 | 14140 | 1120 |
| 243 | 20230911 | 150200 | 5502806100 | 14140 | 14150 | 14150 | 14140 | 203 |
| 244 | 20230911 | 150100 | 5499934700 | 14150 | 14150 | 14150 | 14150 | 70 |
| 245 | 20230911 | 150000 | 5498944200 | 14150 | 14150 | 14150 | 14150 | 32 |
| 246 | 20230911 | 145900 | 5498491400 | 14150 | 14160 | 14160 | 14150 | 139 |
| 247 | 20230911 | 145800 | 5496524330 | 14160 | 14160 | 14160 | 14160 | 49 |
| 248 | 20230911 | 145700 | 5495830490 | 14160 | 14170 | 14170 | 14160 | 258 |
| 249 | 20230911 | 145600 | 5492176610 | 14170 | 14170 | 14170 | 14170 | 363 |
| 250 | 20230911 | 145500 | 5487032900 | 14170 | 14170 | 14170 | 14170 | 206 |
| 251 | 20230911 | 145400 | 5484113880 | 14170 | 14170 | 14170 | 14170 | 102 |
| 252 | 20230911 | 145300 | 5482668540 | 14160 | 14150 | 14160 | 14150 | 222 |
| 253 | 20230911 | 145200 | 5479525520 | 14150 | 14150 | 14150 | 14150 | 153 |
| 254 | 20230911 | 145100 | 5477360570 | 14150 | 14150 | 14150 | 14140 | 149 |
| 255 | 20230911 | 145000 | 5475252240 | 14140 | 14130 | 14140 | 14130 | 355 |
| 256 | 20230911 | 144900 | 5470232630 | 14130 | 14140 | 14140 | 14130 | 7 |
| 257 | 20230911 | 144800 | 5470133670 | 14140 | 14140 | 14140 | 14140 | 2 |
| 258 | 20230911 | 144700 | 5470105390 | 14140 | 14130 | 14140 | 14130 | 478 |
| 259 | 20230911 | 144600 | 5463347220 | 14130 | 14130 | 14130 | 14120 | 24 |
| 260 | 20230911 | 144500 | 5463008110 | 14130 | 14140 | 14140 | 14110 | 1041 |
| 261 | 20230911 | 144400 | 5448306070 | 14140 | 14140 | 14140 | 14140 | 759 |
| 262 | 20230911 | 144300 | 5437573810 | 14140 | 14140 | 14140 | 14140 | 53 |
| 263 | 20230911 | 144200 | 5436824390 | 14140 | 14150 | 14150 | 14140 | 231 |
| 264 | 20230911 | 144100 | 5433557760 | 14140 | 14140 | 14140 | 14140 | 14 |
| 265 | 20230911 | 144000 | 5433359800 | 14150 | 14140 | 14150 | 14140 | 7 |
| 266 | 20230911 | 143900 | 5433260790 | 14140 | 14140 | 14140 | 14140 | 656 |
| 267 | 20230911 | 143800 | 5423984950 | 14140 | 14150 | 14150 | 14140 | 97 |
| 268 | 20230911 | 143700 | 5422613360 | 14140 | 14140 | 14150 | 14140 | 80 |
| 269 | 20230911 | 143600 | 5421481640 | 14150 | 14150 | 14160 | 14150 | 685 |
| 270 | 20230911 | 143500 | 5411788880 | 14150 | 14160 | 14170 | 14150 | 192 |
| 271 | 20230911 | 143400 | 5409071150 | 14170 | 14170 | 14170 | 14170 | 1 |
| 272 | 20230911 | 143300 | 5409056980 | 14150 | 14160 | 14160 | 14150 | 461 |
| 273 | 20230911 | 143200 | 5402530680 | 14160 | 14170 | 14170 | 14160 | 104 |
| 274 | 20230911 | 143100 | 5401057240 | 14170 | 14170 | 14170 | 14170 | 0 |
| 275 | 20230911 | 143000 | 5401057240 | 14170 | 14150 | 14170 | 14150 | 22 |
| 276 | 20230911 | 142900 | 5400745540 | 14150 | 14150 | 14160 | 14150 | 2047 |
| 277 | 20230911 | 142800 | 5371778330 | 14160 | 14160 | 14180 | 14160 | 4531 |
| 278 | 20230911 | 142700 | 5307616900 | 14170 | 14170 | 14180 | 14170 | 332 |
| 279 | 20230911 | 142600 | 5302912450 | 14170 | 14170 | 14170 | 14170 | 482 |
| 280 | 20230911 | 142500 | 5296082510 | 14180 | 14170 | 14180 | 14170 | 102 |
| 281 | 20230911 | 142400 | 5294637160 | 14180 | 14190 | 14210 | 14180 | 575 |
| 282 | 20230911 | 142300 | 5286477180 | 14190 | 14180 | 14190 | 14160 | 3809 |
| 283 | 20230911 | 142200 | 5232471010 | 14160 | 14170 | 14180 | 14160 | 2150 |
| 284 | 20230911 | 142100 | 5202022790 | 14180 | 14180 | 14190 | 14170 | 2137 |
| 285 | 20230911 | 142000 | 5171723700 | 14190 | 14220 | 14220 | 14190 | 2378 |
| 286 | 20230911 | 141900 | 5137952610 | 14220 | 14220 | 14220 | 14220 | 5 |
| 287 | 20230911 | 141800 | 5137881510 | 14230 | 14230 | 14230 | 14230 | 102 |
| 288 | 20230911 | 141700 | 5136430050 | 14220 | 14220 | 14230 | 14220 | 53 |
| 289 | 20230911 | 141600 | 5135676380 | 14220 | 14210 | 14240 | 14210 | 1670 |
| 290 | 20230911 | 141500 | 5111918380 | 14210 | 14220 | 14220 | 14210 | 882 |
| 291 | 20230911 | 141400 | 5099384800 | 14220 | 14220 | 14220 | 14220 | 131 |
| 292 | 20230911 | 141300 | 5097521980 | 14220 | 14230 | 14240 | 14220 | 505 |
| 293 | 20230911 | 141200 | 5090335810 | 14240 | 14240 | 14240 | 14240 | 329 |
| 294 | 20230911 | 141100 | 5085650850 | 14240 | 14250 | 14250 | 14240 | 100 |
| 295 | 20230911 | 141000 | 5084226840 | 14260 | 14260 | 14260 | 14260 | 680 |
| 296 | 20230911 | 140900 | 5074530040 | 14260 | 14260 | 14260 | 14260 | 3 |
| 297 | 20230911 | 140800 | 5074487260 | 14240 | 14250 | 14260 | 14240 | 122 |
| 298 | 20230911 | 140700 | 5072749490 | 14250 | 14280 | 14280 | 14250 | 8 |
| 299 | 20230911 | 140600 | 5072635310 | 14280 | 14270 | 14290 | 14250 | 171 |
| 300 | 20230911 | 140500 | 5070195330 | 14250 | 14270 | 14270 | 14240 | 1142 |
| 301 | 20230911 | 140400 | 5053923970 | 14270 | 14280 | 14280 | 14270 | 270 |
| 302 | 20230911 | 140300 | 5050068510 | 14280 | 14280 | 14280 | 14270 | 24 |
| 303 | 20230911 | 140200 | 5049725810 | 14280 | 14280 | 14280 | 14280 | 137 |
| 304 | 20230911 | 140100 | 5047769450 | 14290 | 14280 | 14290 | 14280 | 19 |
| 305 | 20230911 | 140000 | 5047498110 | 14280 | 14290 | 14290 | 14280 | 92 |
| 306 | 20230911 | 135900 | 5046183440 | 14290 | 14290 | 14290 | 14290 | 12 |
| 307 | 20230911 | 135800 | 5046011960 | 14290 | 14270 | 14290 | 14270 | 31 |
| 308 | 20230911 | 135700 | 5045569030 | 14290 | 14270 | 14290 | 14270 | 723 |
| 309 | 20230911 | 135600 | 5035249800 | 14280 | 14290 | 14290 | 14270 | 170 |
| 310 | 20230911 | 135500 | 5032823450 | 14270 | 14290 | 14290 | 14270 | 208 |
| 311 | 20230911 | 135400 | 5029852290 | 14290 | 14280 | 14290 | 14280 | 696 |
| 312 | 20230911 | 135300 | 5019912890 | 14290 | 14280 | 14290 | 14280 | 7 |
| 313 | 20230911 | 135200 | 5019812910 | 14280 | 14280 | 14280 | 14280 | 6 |
| 314 | 20230911 | 135100 | 5019727230 | 14280 | 14280 | 14280 | 14280 | 29 |
| 315 | 20230911 | 135000 | 5019313110 | 14280 | 14290 | 14290 | 14280 | 29 |
| 316 | 20230911 | 134900 | 5018898790 | 14290 | 14290 | 14290 | 14290 | 168 |
| 317 | 20230911 | 134800 | 5016498070 | 14290 | 14300 | 14300 | 14290 | 8 |
| 318 | 20230911 | 134700 | 5016383720 | 14290 | 14290 | 14290 | 14290 | 121 |
| 319 | 20230911 | 134600 | 5014654630 | 14300 | 14300 | 14300 | 14300 | 0 |
| 320 | 20230911 | 134500 | 5014654630 | 14300 | 14290 | 14300 | 14290 | 173 |
| 321 | 20230911 | 134400 | 5012182270 | 14290 | 14290 | 14290 | 14290 | 252 |
| 322 | 20230911 | 134300 | 5008581190 | 14280 | 14280 | 14280 | 14280 | 7 |
| 323 | 20230911 | 134200 | 5008481230 | 14290 | 14280 | 14290 | 14280 | 73 |
| 324 | 20230911 | 134100 | 5007438740 | 14280 | 14280 | 14280 | 14280 | 6 |
| 325 | 20230911 | 134000 | 5007353060 | 14280 | 14280 | 14280 | 14280 | 70 |
| 326 | 20230911 | 133900 | 5006353460 | 14280 | 14280 | 14280 | 14280 | 171 |
| 327 | 20230911 | 133800 | 5003911580 | 14290 | 14280 | 14290 | 14280 | 120 |
| 328 | 20230911 | 133700 | 5002197280 | 14290 | 14290 | 14290 | 14290 | 0 |
| 329 | 20230911 | 133600 | 5002197280 | 14290 | 14280 | 14290 | 14280 | 230 |
| 330 | 20230911 | 133500 | 4998912760 | 14280 | 14280 | 14280 | 14280 | 325 |
| 331 | 20230911 | 133400 | 4994271760 | 14280 | 14280 | 14290 | 14280 | 255 |
| 332 | 20230911 | 133300 | 4990630350 | 14280 | 14270 | 14290 | 14270 | 764 |
| 333 | 20230911 | 133200 | 4979724980 | 14270 | 14250 | 14270 | 14250 | 261 |
| 334 | 20230911 | 133100 | 4976003690 | 14250 | 14250 | 14250 | 14240 | 40 |
| 335 | 20230911 | 133000 | 4975433700 | 14250 | 14250 | 14250 | 14250 | 23 |
| 336 | 20230911 | 132900 | 4975105950 | 14250 | 14240 | 14250 | 14240 | 130 |
| 337 | 20230911 | 132800 | 4973254140 | 14240 | 14240 | 14240 | 14220 | 222 |
| 338 | 20230911 | 132700 | 4970094080 | 14250 | 14250 | 14250 | 14250 | 59 |
| 339 | 20230911 | 132600 | 4969253330 | 14250 | 14220 | 14250 | 14220 | 557 |
| 340 | 20230911 | 132500 | 4961325360 | 14220 | 14220 | 14230 | 14220 | 193 |
| 341 | 20230911 | 132400 | 4958580420 | 14220 | 14200 | 14220 | 14190 | 1128 |
| 342 | 20230911 | 132300 | 4942561070 | 14200 | 14200 | 14200 | 14200 | 23 |
| 343 | 20230911 | 132200 | 4942234470 | 14200 | 14200 | 14200 | 14200 | 21 |
| 344 | 20230911 | 132100 | 4941936270 | 14200 | 14210 | 14210 | 14200 | 184 |
| 345 | 20230911 | 132000 | 4939322690 | 14210 | 14220 | 14220 | 14210 | 5 |
| 346 | 20230911 | 131900 | 4939251620 | 14220 | 14210 | 14220 | 14190 | 804 |
| 347 | 20230911 | 131800 | 4927837230 | 14220 | 14220 | 14230 | 14220 | 600 |
| 348 | 20230911 | 131700 | 4919305210 | 14220 | 14210 | 14220 | 14200 | 1607 |
| 349 | 20230911 | 131600 | 4896479390 | 14210 | 14230 | 14230 | 14210 | 282 |
| 350 | 20230911 | 131500 | 4892469000 | 14230 | 14230 | 14230 | 14230 | 5 |
| 351 | 20230911 | 131400 | 4892397850 | 14220 | 14220 | 14220 | 14220 | 201 |
| 352 | 20230911 | 131300 | 4889539630 | 14220 | 14240 | 14240 | 14220 | 24 |
| 353 | 20230911 | 131200 | 4889198110 | 14230 | 14230 | 14230 | 14230 | 199 |
| 354 | 20230911 | 131100 | 4886366340 | 14240 | 14230 | 14240 | 14220 | 227 |
| 355 | 20230911 | 131000 | 4883138120 | 14230 | 14240 | 14240 | 14230 | 77 |
| 356 | 20230911 | 130900 | 4882042240 | 14240 | 14240 | 14240 | 14240 | 1 |
| 357 | 20230911 | 130800 | 4882028000 | 14240 | 14230 | 14240 | 14220 | 442 |
| 358 | 20230911 | 130700 | 4875741010 | 14240 | 14220 | 14240 | 14220 | 498 |
| 359 | 20230911 | 130600 | 4868657080 | 14240 | 14260 | 14260 | 14220 | 3795 |
| 360 | 20230911 | 130500 | 4814636590 | 14260 | 14260 | 14260 | 14260 | 1 |
| 361 | 20230911 | 130400 | 4814622330 | 14260 | 14260 | 14260 | 14260 | 1 |
| 362 | 20230911 | 130300 | 4814608070 | 14250 | 14260 | 14260 | 14250 | 257 |
| 363 | 20230911 | 130200 | 4810944830 | 14260 | 14270 | 14270 | 14260 | 6 |
| 364 | 20230911 | 130100 | 4810859260 | 14270 | 14270 | 14270 | 14270 | 39 |
| 365 | 20230911 | 130000 | 4810302730 | 14270 | 14260 | 14270 | 14260 | 2 |
| 366 | 20230911 | 125900 | 4810274200 | 14260 | 14270 | 14270 | 14260 | 12 |
| 367 | 20230911 | 125800 | 4810103070 | 14270 | 14270 | 14270 | 14270 | 16 |
| 368 | 20230911 | 125700 | 4809874750 | 14280 | 14260 | 14280 | 14260 | 206 |
| 369 | 20230911 | 125600 | 4806934510 | 14250 | 14260 | 14270 | 14250 | 333 |
| 370 | 20230911 | 125500 | 4802187810 | 14250 | 14250 | 14250 | 14250 | 10 |
| 371 | 20230911 | 125400 | 4802045310 | 14260 | 14260 | 14260 | 14260 | 13 |
| 372 | 20230911 | 125300 | 4801859930 | 14260 | 14280 | 14280 | 14260 | 30 |
| 373 | 20230911 | 125200 | 4801432070 | 14260 | 14260 | 14260 | 14260 | 2 |
| 374 | 20230911 | 125100 | 4801403550 | 14280 | 14250 | 14280 | 14250 | 633 |
| 375 | 20230911 | 125000 | 4792381960 | 14250 | 14240 | 14250 | 14240 | 9 |
| 376 | 20230911 | 124900 | 4792253790 | 14250 | 14250 | 14250 | 14250 | 21 |
| 377 | 20230911 | 124800 | 4791954540 | 14250 | 14260 | 14260 | 14250 | 108 |
| 378 | 20230911 | 124700 | 4790415460 | 14260 | 14260 | 14260 | 14260 | 177 |
| 379 | 20230911 | 124600 | 4787891440 | 14250 | 14250 | 14280 | 14240 | 855 |
| 380 | 20230911 | 124500 | 4775696420 | 14250 | 14260 | 14260 | 14250 | 618 |
| 381 | 20230911 | 124400 | 4766889820 | 14260 | 14280 | 14280 | 14260 | 100 |
| 382 | 20230911 | 124300 | 4765462420 | 14290 | 14280 | 14290 | 14280 | 6 |
| 383 | 20230911 | 124200 | 4765376730 | 14280 | 14280 | 14280 | 14280 | 110 |
| 384 | 20230911 | 124100 | 4763805930 | 14270 | 14280 | 14280 | 14270 | 33 |
| 385 | 20230911 | 124000 | 4763334990 | 14280 | 14290 | 14290 | 14280 | 248 |
| 386 | 20230911 | 123900 | 4759791680 | 14290 | 14300 | 14300 | 14290 | 104 |
| 387 | 20230911 | 123800 | 4758305480 | 14300 | 14260 | 14300 | 14260 | 2390 |
| 388 | 20230911 | 123700 | 4724197810 | 14250 | 14240 | 14250 | 14240 | 115 |
| 389 | 20230911 | 123600 | 4722559070 | 14240 | 14240 | 14260 | 14240 | 619 |
| 390 | 20230911 | 123500 | 4713744480 | 14240 | 14250 | 14250 | 14240 | 307 |
| 391 | 20230911 | 123400 | 4709370030 | 14230 | 14230 | 14230 | 14230 | 2 |
| 392 | 20230911 | 123300 | 4709341570 | 14230 | 14230 | 14230 | 14230 | 57 |
| 393 | 20230911 | 123200 | 4708530460 | 14230 | 14230 | 14250 | 14230 | 4 |
| 394 | 20230911 | 123100 | 4708473520 | 14250 | 14260 | 14260 | 14250 | 38 |
| 395 | 20230911 | 123000 | 4707931990 | 14270 | 14270 | 14270 | 14270 | 3 |
| 396 | 20230911 | 122900 | 4707889180 | 14270 | 14260 | 14270 | 14220 | 2405 |
| 397 | 20230911 | 122800 | 4673678450 | 14260 | 14260 | 14260 | 14260 | 49 |
| 398 | 20230911 | 122700 | 4672979710 | 14270 | 14270 | 14270 | 14270 | 82 |
| 399 | 20230911 | 122600 | 4671809570 | 14270 | 14260 | 14270 | 14260 | 4 |
| 400 | 20230911 | 122500 | 4671752520 | 14260 | 14260 | 14260 | 14260 | 14 |
| 401 | 20230911 | 122400 | 4671552880 | 14260 | 14260 | 14260 | 14260 | 2 |
| 402 | 20230911 | 122300 | 4671524360 | 14260 | 14270 | 14270 | 14260 | 47 |
| 403 | 20230911 | 122200 | 4670854040 | 14280 | 14280 | 14280 | 14280 | 67 |
| 404 | 20230911 | 122100 | 4669897280 | 14280 | 14280 | 14280 | 14280 | 0 |
| 405 | 20230911 | 122000 | 4669897280 | 14280 | 14280 | 14280 | 14280 | 0 |
| 406 | 20230911 | 121900 | 4669897280 | 14280 | 14270 | 14280 | 14270 | 115 |
| 407 | 20230911 | 121800 | 4668256220 | 14280 | 14280 | 14280 | 14280 | 2 |
| 408 | 20230911 | 121700 | 4668227660 | 14280 | 14280 | 14280 | 14280 | 2 |
| 409 | 20230911 | 121600 | 4668199100 | 14280 | 14290 | 14290 | 14280 | 2079 |
| 410 | 20230911 | 121500 | 4638491910 | 14300 | 14300 | 14300 | 14300 | 100 |
| 411 | 20230911 | 121400 | 4637061910 | 14300 | 14300 | 14300 | 14300 | 100 |
| 412 | 20230911 | 121300 | 4635631910 | 14300 | 14290 | 14310 | 14290 | 539 |
| 413 | 20230911 | 121200 | 4627924760 | 14290 | 14290 | 14290 | 14290 | 17 |
| 414 | 20230911 | 121100 | 4627681830 | 14290 | 14300 | 14300 | 14290 | 136 |
| 415 | 20230911 | 121000 | 4625737730 | 14290 | 14280 | 14290 | 14280 | 247 |
| 416 | 20230911 | 120900 | 4622209890 | 14270 | 14270 | 14270 | 14260 | 16 |
| 417 | 20230911 | 120800 | 4621981670 | 14270 | 14280 | 14280 | 14270 | 2 |
| 418 | 20230911 | 120700 | 4621953120 | 14260 | 14260 | 14260 | 14260 | 2 |
| 419 | 20230911 | 120600 | 4621924600 | 14260 | 14260 | 14260 | 14260 | 1 |
| 420 | 20230911 | 120500 | 4621910340 | 14260 | 14250 | 14260 | 14250 | 142 |
| 421 | 20230911 | 120400 | 4619885810 | 14240 | 14250 | 14250 | 14240 | 159 |
| 422 | 20230911 | 120300 | 4617620180 | 14250 | 14250 | 14250 | 14250 | 126 |
| 423 | 20230911 | 120200 | 4615824680 | 14260 | 14260 | 14260 | 14260 | 33 |
| 424 | 20230911 | 120100 | 4615354100 | 14300 | 14300 | 14300 | 14270 | 182 |
| 425 | 20230911 | 120000 | 4612753130 | 14300 | 14270 | 14300 | 14270 | 255 |
| 426 | 20230911 | 115900 | 4609112250 | 14260 | 14270 | 14270 | 14250 | 258 |
| 427 | 20230911 | 115800 | 4605433190 | 14270 | 14290 | 14290 | 14270 | 1451 |
| 428 | 20230911 | 115700 | 4584712730 | 14300 | 14290 | 14300 | 14290 | 4 |
| 429 | 20230911 | 115600 | 4584655560 | 14290 | 14300 | 14300 | 14290 | 11 |
| 430 | 20230911 | 115500 | 4584498360 | 14300 | 14290 | 14300 | 14290 | 97 |
| 431 | 20230911 | 115400 | 4583111920 | 14290 | 14300 | 14300 | 14290 | 3 |
| 432 | 20230911 | 115300 | 4583069030 | 14300 | 14300 | 14300 | 14300 | 166 |
| 433 | 20230911 | 115200 | 4580695230 | 14290 | 14280 | 14300 | 14280 | 646 |
| 434 | 20230911 | 115100 | 4571464340 | 14280 | 14280 | 14280 | 14270 | 8 |
| 435 | 20230911 | 115000 | 4571350140 | 14270 | 14270 | 14270 | 14270 | 31 |
| 436 | 20230911 | 114900 | 4570907770 | 14290 | 14290 | 14290 | 14290 | 0 |
| 437 | 20230911 | 114800 | 4570907770 | 14290 | 14290 | 14290 | 14290 | 0 |
| 438 | 20230911 | 114700 | 4570907770 | 14290 | 14280 | 14290 | 14260 | 282 |
| 439 | 20230911 | 114600 | 4566880900 | 14280 | 14290 | 14290 | 14280 | 324 |
| 440 | 20230911 | 114500 | 4562252960 | 14290 | 14300 | 14300 | 14290 | 674 |
| 441 | 20230911 | 114400 | 4552619950 | 14290 | 14270 | 14290 | 14270 | 753 |
| 442 | 20230911 | 114300 | 4541866490 | 14280 | 14270 | 14280 | 14270 | 407 |
| 443 | 20230911 | 114200 | 4536055660 | 14270 | 14270 | 14280 | 14270 | 419 |
| 444 | 20230911 | 114100 | 4530076480 | 14260 | 14250 | 14260 | 14250 | 228 |
| 445 | 20230911 | 114000 | 4526826320 | 14200 | 14250 | 14260 | 14200 | 1833 |
| 446 | 20230911 | 113900 | 4500726930 | 14250 | 14260 | 14260 | 14250 | 350 |
| 447 | 20230911 | 113800 | 4495739420 | 14260 | 14250 | 14260 | 14250 | 7 |
| 448 | 20230911 | 113700 | 4495639660 | 14250 | 14260 | 14270 | 14250 | 347 |
| 449 | 20230911 | 113600 | 4490692240 | 14260 | 14270 | 14270 | 14260 | 58 |
| 450 | 20230911 | 113500 | 4489864770 | 14260 | 14230 | 14260 | 14200 | 331 |
| 451 | 20230911 | 113400 | 4485151720 | 14230 | 14220 | 14230 | 14200 | 404 |
| 452 | 20230911 | 113300 | 4479408400 | 14210 | 14250 | 14260 | 14210 | 1241 |
| 453 | 20230911 | 113200 | 4461756920 | 14270 | 14270 | 14270 | 14250 | 7 |
| 454 | 20230911 | 113100 | 4461657110 | 14270 | 14270 | 14270 | 14270 | 1 |
| 455 | 20230911 | 113000 | 4461642840 | 14270 | 14250 | 14270 | 14250 | 54 |
| 456 | 20230911 | 112900 | 4460873300 | 14260 | 14280 | 14280 | 14260 | 38 |
| 457 | 20230911 | 112800 | 4460331160 | 14280 | 14280 | 14280 | 14250 | 412 |
| 458 | 20230911 | 112700 | 4454454080 | 14280 | 14300 | 14300 | 14270 | 85 |
| 459 | 20230911 | 112600 | 4453240560 | 14310 | 14290 | 14310 | 14270 | 176 |
| 460 | 20230911 | 112500 | 4450725480 | 14290 | 14290 | 14290 | 14290 | 89 |
| 461 | 20230911 | 112400 | 4449453670 | 14290 | 14230 | 14290 | 14230 | 981 |
| 462 | 20230911 | 112300 | 4435470050 | 14220 | 14270 | 14290 | 14220 | 1594 |
| 463 | 20230911 | 112200 | 4412783310 | 14270 | 14280 | 14290 | 14270 | 150 |
| 464 | 20230911 | 112100 | 4410642650 | 14280 | 14290 | 14290 | 14280 | 51 |
| 465 | 20230911 | 112000 | 4409913870 | 14300 | 14280 | 14310 | 14280 | 163 |
| 466 | 20230911 | 111900 | 4407584180 | 14270 | 14270 | 14270 | 14250 | 352 |
| 467 | 20230911 | 111800 | 4402564620 | 14270 | 14280 | 14280 | 14270 | 248 |
| 468 | 20230911 | 111700 | 4399025650 | 14270 | 14280 | 14290 | 14270 | 999 |
| 469 | 20230911 | 111600 | 4384763190 | 14280 | 14300 | 14300 | 14280 | 208 |
| 470 | 20230911 | 111500 | 4381792780 | 14330 | 14330 | 14330 | 14260 | 729 |
| 471 | 20230911 | 111400 | 4371393100 | 14330 | 14280 | 14340 | 14280 | 235 |
| 472 | 20230911 | 111300 | 4368028610 | 14260 | 14300 | 14300 | 14230 | 804 |
| 473 | 20230911 | 111200 | 4356565860 | 14270 | 14290 | 14300 | 14250 | 349 |
| 474 | 20230911 | 111100 | 4351586180 | 14310 | 14230 | 14310 | 14230 | 13818 |
| 475 | 20230911 | 111000 | 4154669590 | 14230 | 14220 | 14230 | 14220 | 1141 |
| 476 | 20230911 | 110900 | 4138443420 | 14230 | 14260 | 14260 | 14210 | 726 |
| 477 | 20230911 | 110800 | 4128106170 | 14270 | 14260 | 14270 | 14260 | 181 |
| 478 | 20230911 | 110700 | 4125525050 | 14260 | 14280 | 14280 | 14260 | 1262 |
| 479 | 20230911 | 110600 | 4107522090 | 14290 | 14290 | 14290 | 14290 | 240 |
| 480 | 20230911 | 110500 | 4104092490 | 14290 | 14290 | 14290 | 14290 | 1 |
| 481 | 20230911 | 110400 | 4104078200 | 14320 | 14260 | 14320 | 14260 | 690 |
| 482 | 20230911 | 110300 | 4094202300 | 14270 | 14330 | 14330 | 14260 | 2882 |
| 483 | 20230911 | 110200 | 4053001320 | 14330 | 14330 | 14330 | 14320 | 478 |
| 484 | 20230911 | 110100 | 4046152490 | 14330 | 14320 | 14330 | 14320 | 1414 |
| 485 | 20230911 | 110000 | 4025902990 | 14330 | 14330 | 14350 | 14330 | 290 |
| 486 | 20230911 | 105900 | 4021744890 | 14340 | 14340 | 14340 | 14310 | 1069 |
| 487 | 20230911 | 105800 | 4006436620 | 14350 | 14370 | 14380 | 14320 | 1485 |
| 488 | 20230911 | 105700 | 3985141020 | 14370 | 14400 | 14400 | 14370 | 167 |
| 489 | 20230911 | 105600 | 3982738830 | 14400 | 14360 | 14440 | 14360 | 1093 |
| 490 | 20230911 | 105500 | 3967002430 | 14370 | 14400 | 14400 | 14360 | 1043 |
| 491 | 20230911 | 105400 | 3952008000 | 14410 | 14430 | 14440 | 14410 | 287 |
| 492 | 20230911 | 105300 | 3947867760 | 14420 | 14450 | 14450 | 14380 | 1222 |
| 493 | 20230911 | 105200 | 3930227750 | 14460 | 14470 | 14480 | 14460 | 1351 |
| 494 | 20230911 | 105100 | 3910676220 | 14460 | 14400 | 14470 | 14400 | 2649 |
| 495 | 20230911 | 105000 | 3872412400 | 14410 | 14360 | 14410 | 14360 | 1367 |
| 496 | 20230911 | 104900 | 3852743970 | 14370 | 14380 | 14390 | 14330 | 2266 |
| 497 | 20230911 | 104800 | 3820193060 | 14390 | 14400 | 14420 | 14380 | 887 |
| 498 | 20230911 | 104700 | 3807425190 | 14400 | 14430 | 14440 | 14400 | 302 |
| 499 | 20230911 | 104600 | 3803069840 | 14430 | 14400 | 14430 | 14390 | 2448 |
| 500 | 20230911 | 104500 | 3767813690 | 14400 | 14390 | 14400 | 14380 | 786 |
| 501 | 20230911 | 104400 | 3756500690 | 14390 | 14380 | 14390 | 14380 | 252 |
| 502 | 20230911 | 104300 | 3752876410 | 14380 | 14400 | 14420 | 14380 | 1562 |
| 503 | 20230911 | 104200 | 3730375410 | 14400 | 14390 | 14400 | 14390 | 359 |
| 504 | 20230911 | 104100 | 3725207920 | 14390 | 14400 | 14410 | 14380 | 594 |
| 505 | 20230911 | 104000 | 3716655280 | 14400 | 14410 | 14410 | 14360 | 759 |
| 506 | 20230911 | 103900 | 3705731290 | 14440 | 14370 | 14460 | 14370 | 2280 |
| 507 | 20230911 | 103800 | 3672834250 | 14360 | 14340 | 14370 | 14330 | 824 |
| 508 | 20230911 | 103700 | 3661008980 | 14330 | 14380 | 14380 | 14330 | 999 |
| 509 | 20230911 | 103600 | 3646668400 | 14380 | 14390 | 14400 | 14380 | 1488 |
| 510 | 20230911 | 103500 | 3625264550 | 14390 | 14390 | 14400 | 14380 | 1139 |
| 511 | 20230911 | 103400 | 3608870630 | 14390 | 14420 | 14420 | 14380 | 3695 |
| 512 | 20230911 | 103300 | 3555647420 | 14420 | 14450 | 14470 | 14420 | 627 |
| 513 | 20230911 | 103200 | 3546597760 | 14470 | 14530 | 14530 | 14460 | 5217 |
| 514 | 20230911 | 103100 | 3470915020 | 14530 | 14490 | 14590 | 14490 | 14895 |
| 515 | 20230911 | 103000 | 3254503450 | 14490 | 14470 | 14500 | 14460 | 3479 |
| 516 | 20230911 | 102900 | 3204121850 | 14460 | 14420 | 14480 | 14400 | 7851 |
| 517 | 20230911 | 102800 | 3090701180 | 14410 | 14390 | 14420 | 14390 | 1874 |
| 518 | 20230911 | 102700 | 3063705400 | 14400 | 14400 | 14420 | 14390 | 2270 |
| 519 | 20230911 | 102600 | 3030998050 | 14400 | 14380 | 14410 | 14350 | 4531 |
| 520 | 20230911 | 102500 | 2965885930 | 14390 | 14450 | 14460 | 14370 | 16646 |
| 521 | 20230911 | 102400 | 2725818240 | 14460 | 14450 | 14480 | 14450 | 4369 |
| 522 | 20230911 | 102300 | 2662652410 | 14440 | 14400 | 14450 | 14390 | 5866 |
| 523 | 20230911 | 102200 | 2578064070 | 14390 | 14370 | 14400 | 14370 | 7943 |
| 524 | 20230911 | 102100 | 2463816270 | 14370 | 14360 | 14390 | 14360 | 4410 |
| 525 | 20230911 | 102000 | 2400422510 | 14350 | 14320 | 14370 | 14310 | 12566 |
| 526 | 20230911 | 101900 | 2220217650 | 14320 | 14280 | 14330 | 14280 | 5643 |
| 527 | 20230911 | 101800 | 2139461240 | 14270 | 14300 | 14300 | 14270 | 6197 |
| 528 | 20230911 | 101700 | 2050984850 | 14300 | 14260 | 14320 | 14240 | 8226 |
| 529 | 20230911 | 101600 | 1933495610 | 14250 | 14250 | 14270 | 14240 | 5268 |
| 530 | 20230911 | 101500 | 1858397670 | 14250 | 14220 | 14260 | 14200 | 6317 |
| 531 | 20230911 | 101400 | 1768470850 | 14220 | 14170 | 14230 | 14170 | 4096 |
| 532 | 20230911 | 101300 | 1710330920 | 14160 | 14110 | 14160 | 14110 | 4351 |
| 533 | 20230911 | 101200 | 1648816710 | 14110 | 14040 | 14110 | 14030 | 4897 |
| 534 | 20230911 | 101100 | 1579935310 | 14030 | 14010 | 14030 | 14000 | 3997 |
| 535 | 20230911 | 101000 | 1523938850 | 14010 | 14040 | 14040 | 14010 | 1598 |
| 536 | 20230911 | 100900 | 1501526260 | 14040 | 13970 | 14040 | 13950 | 7456 |
| 537 | 20230911 | 100800 | 1397151670 | 13970 | 13930 | 13990 | 13930 | 3989 |
| 538 | 20230911 | 100700 | 1341489280 | 13930 | 13830 | 13930 | 13830 | 9290 |
| 539 | 20230911 | 100600 | 1212333160 | 13820 | 13810 | 13880 | 13810 | 1794 |
| 540 | 20230911 | 100500 | 1187503130 | 13810 | 13830 | 13830 | 13810 | 1364 |
| 541 | 20230911 | 100400 | 1168658550 | 13830 | 13810 | 13830 | 13810 | 832 |
| 542 | 20230911 | 100300 | 1157158040 | 13820 | 13760 | 13820 | 13750 | 8037 |
| 543 | 20230911 | 100200 | 1046342070 | 13780 | 13780 | 13790 | 13710 | 5566 |
| 544 | 20230911 | 100100 | 969797080 | 13790 | 13780 | 13790 | 13780 | 433 |
| 545 | 20230911 | 100000 | 963828430 | 13780 | 13680 | 13780 | 13680 | 12806 |
| 546 | 20230911 | 095900 | 787779060 | 13680 | 13680 | 13690 | 13680 | 122 |
| 547 | 20230911 | 095800 | 786108900 | 13680 | 13700 | 13700 | 13680 | 25 |
| 548 | 20230911 | 095700 | 785766800 | 13690 | 13680 | 13700 | 13670 | 191 |
| 549 | 20230911 | 095600 | 783152970 | 13680 | 13700 | 13700 | 13680 | 286 |
| 550 | 20230911 | 095500 | 779236390 | 13700 | 13690 | 13700 | 13690 | 131 |
| 551 | 20230911 | 095400 | 777442000 | 13690 | 13680 | 13690 | 13680 | 556 |
| 552 | 20230911 | 095300 | 769834720 | 13670 | 13660 | 13670 | 13660 | 298 |
| 553 | 20230911 | 095200 | 765762840 | 13660 | 13660 | 13660 | 13660 | 70 |
| 554 | 20230911 | 095100 | 764806640 | 13660 | 13660 | 13660 | 13660 | 215 |
| 555 | 20230911 | 095000 | 761869740 | 13660 | 13670 | 13670 | 13660 | 56 |
| 556 | 20230911 | 094900 | 761104280 | 13670 | 13670 | 13670 | 13670 | 1733 |
| 557 | 20230911 | 094800 | 737414170 | 13670 | 13670 | 13670 | 13670 | 267 |
| 558 | 20230911 | 094700 | 733764280 | 13670 | 13670 | 13670 | 13670 | 1410 |
| 559 | 20230911 | 094600 | 714489580 | 13670 | 13650 | 13670 | 13650 | 286 |
| 560 | 20230911 | 094500 | 710582890 | 13650 | 13650 | 13660 | 13650 | 597 |
| 561 | 20230911 | 094400 | 702433650 | 13660 | 13660 | 13660 | 13660 | 168 |
| 562 | 20230911 | 094300 | 700138770 | 13660 | 13660 | 13660 | 13650 | 15 |
| 563 | 20230911 | 094200 | 699933910 | 13650 | 13660 | 13660 | 13650 | 2039 |
| 564 | 20230911 | 094100 | 672096170 | 13660 | 13650 | 13660 | 13650 | 43 |
| 565 | 20230911 | 094000 | 671509130 | 13660 | 13660 | 13660 | 13660 | 42 |
| 566 | 20230911 | 093900 | 670935410 | 13660 | 13660 | 13660 | 13660 | 712 |
| 567 | 20230911 | 093800 | 661209490 | 13660 | 13660 | 13660 | 13660 | 109 |
| 568 | 20230911 | 093700 | 659720550 | 13660 | 13660 | 13660 | 13660 | 10 |
| 569 | 20230911 | 093600 | 659583950 | 13660 | 13670 | 13670 | 13660 | 1764 |
| 570 | 20230911 | 093500 | 635487610 | 13660 | 13660 | 13660 | 13660 | 3 |
| 571 | 20230911 | 093400 | 635446630 | 13670 | 13670 | 13670 | 13670 | 59 |
| 572 | 20230911 | 093300 | 634640100 | 13660 | 13660 | 13660 | 13660 | 43 |
| 573 | 20230911 | 093200 | 634052720 | 13660 | 13650 | 13660 | 13650 | 1023 |
| 574 | 20230911 | 093100 | 620082550 | 13650 | 13650 | 13660 | 13650 | 346 |
| 575 | 20230911 | 093000 | 615359250 | 13650 | 13660 | 13660 | 13650 | 644 |
| 576 | 20230911 | 092900 | 606567300 | 13660 | 13660 | 13660 | 13660 | 0 |
| 577 | 20230911 | 092800 | 606567300 | 13660 | 13670 | 13670 | 13660 | 63 |
| 578 | 20230911 | 092700 | 605706710 | 13670 | 13670 | 13670 | 13670 | 159 |
| 579 | 20230911 | 092600 | 603533180 | 13660 | 13660 | 13660 | 13660 | 342 |
| 580 | 20230911 | 092500 | 598861460 | 13660 | 13650 | 13660 | 13650 | 21 |
| 581 | 20230911 | 092400 | 598574700 | 13650 | 13640 | 13660 | 13640 | 762 |
| 582 | 20230911 | 092300 | 588179340 | 13640 | 13640 | 13640 | 13640 | 3 |
| 583 | 20230911 | 092200 | 588138420 | 13640 | 13640 | 13640 | 13640 | 1 |
| 584 | 20230911 | 092100 | 588124780 | 13640 | 13680 | 13680 | 13640 | 356 |
| 585 | 20230911 | 092000 | 583257200 | 13650 | 13670 | 13680 | 13640 | 5607 |
| 586 | 20230911 | 091900 | 506632100 | 13680 | 13670 | 13680 | 13670 | 487 |
| 587 | 20230911 | 091800 | 499972490 | 13670 | 13670 | 13670 | 13670 | 2228 |
| 588 | 20230911 | 091700 | 469515730 | 13670 | 13640 | 13670 | 13640 | 681 |
| 589 | 20230911 | 091600 | 460211530 | 13640 | 13650 | 13650 | 13640 | 701 |
| 590 | 20230911 | 091500 | 450644890 | 13650 | 13650 | 13650 | 13650 | 359 |
| 591 | 20230911 | 091400 | 445744540 | 13650 | 13680 | 13690 | 13640 | 2013 |
| 592 | 20230911 | 091300 | 418217140 | 13680 | 13700 | 13700 | 13680 | 425 |
| 593 | 20230911 | 091200 | 412395650 | 13700 | 13720 | 13730 | 13690 | 3129 |
| 594 | 20230911 | 091100 | 369519640 | 13720 | 13700 | 13750 | 13690 | 6422 |
| 595 | 20230911 | 091000 | 281383740 | 13700 | 13670 | 13700 | 13660 | 5373 |
| 596 | 20230911 | 090900 | 207867470 | 13670 | 13620 | 13680 | 13620 | 2147 |
| 597 | 20230911 | 090800 | 178559570 | 13620 | 13620 | 13620 | 13620 | 198 |
| 598 | 20230911 | 090700 | 175862810 | 13630 | 13620 | 13640 | 13620 | 519 |
| 599 | 20230911 | 090600 | 168788020 | 13640 | 13650 | 13660 | 13620 | 712 |
| 600 | 20230911 | 090500 | 159067430 | 13660 | 13610 | 13680 | 13610 | 2459 |
| 601 | 20230911 | 090400 | 125553990 | 13610 | 13580 | 13610 | 13580 | 1107 |
| 602 | 20230911 | 090300 | 110510810 | 13580 | 13590 | 13590 | 13580 | 198 |
| 603 | 20230911 | 090200 | 107820080 | 13580 | 13550 | 13590 | 13520 | 2374 |
| 604 | 20230911 | 090100 | 75674910 | 13550 | 13550 | 13610 | 13540 | 1702 |
| 605 | 20230911 | 090000 | 52569550 | 13550 | 13550 | 13550 | 13530 | 3881 |