32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 3 | 20230913 | 190400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 4 | 20230913 | 190300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 5 | 20230913 | 190200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 6 | 20230913 | 190100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 7 | 20230913 | 190000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 8 | 20230913 | 185900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 9 | 20230913 | 185800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 10 | 20230913 | 185700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 11 | 20230913 | 185600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 12 | 20230913 | 185500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 13 | 20230913 | 185400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 14 | 20230913 | 185300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 15 | 20230913 | 185200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 16 | 20230913 | 185100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 17 | 20230913 | 185000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 18 | 20230913 | 184900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 19 | 20230913 | 184800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 20 | 20230913 | 184700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 21 | 20230913 | 184600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 22 | 20230913 | 184500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 23 | 20230913 | 184400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 24 | 20230913 | 184300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 25 | 20230913 | 184200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 26 | 20230913 | 184100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 27 | 20230913 | 184000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 28 | 20230913 | 183900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 29 | 20230913 | 183800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 30 | 20230913 | 183700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 31 | 20230913 | 183600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 32 | 20230913 | 183500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 33 | 20230913 | 183400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 34 | 20230913 | 183300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 35 | 20230913 | 183200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 36 | 20230913 | 183100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 37 | 20230913 | 183000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 38 | 20230913 | 182900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 39 | 20230913 | 182800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 40 | 20230913 | 182700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 41 | 20230913 | 182600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 42 | 20230913 | 182500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 43 | 20230913 | 182400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 44 | 20230913 | 182300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 45 | 20230913 | 182200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 46 | 20230913 | 182100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 47 | 20230913 | 182000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 48 | 20230913 | 181900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 49 | 20230913 | 181800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 50 | 20230913 | 181700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 51 | 20230913 | 181600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 52 | 20230913 | 181500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 53 | 20230913 | 181400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 54 | 20230913 | 181300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 55 | 20230913 | 181200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 56 | 20230913 | 181100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 57 | 20230913 | 181000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 58 | 20230913 | 180900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 59 | 20230913 | 180800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 60 | 20230913 | 180700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 61 | 20230913 | 180600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 62 | 20230913 | 180500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 63 | 20230913 | 180400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 64 | 20230913 | 180300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 65 | 20230913 | 180200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 66 | 20230913 | 180100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 67 | 20230913 | 180000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 68 | 20230913 | 175900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 69 | 20230913 | 175800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 70 | 20230913 | 175700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 71 | 20230913 | 175600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 72 | 20230913 | 175500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 73 | 20230913 | 175400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 74 | 20230913 | 175300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 75 | 20230913 | 175200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 76 | 20230913 | 175100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 77 | 20230913 | 175000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 78 | 20230913 | 174900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 79 | 20230913 | 174800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 80 | 20230913 | 174700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 81 | 20230913 | 174600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 82 | 20230913 | 174500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 83 | 20230913 | 174400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 84 | 20230913 | 174300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 85 | 20230913 | 174200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 86 | 20230913 | 174100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 87 | 20230913 | 174000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 88 | 20230913 | 173900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 89 | 20230913 | 173800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 90 | 20230913 | 173700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 91 | 20230913 | 173600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 92 | 20230913 | 173500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 93 | 20230913 | 173400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 94 | 20230913 | 173300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 95 | 20230913 | 173200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 96 | 20230913 | 173100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 97 | 20230913 | 173000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 98 | 20230913 | 172900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 99 | 20230913 | 172800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 100 | 20230913 | 172700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 101 | 20230913 | 172600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 102 | 20230913 | 172500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 103 | 20230913 | 172400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 104 | 20230913 | 172300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 105 | 20230913 | 172200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 106 | 20230913 | 172100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 107 | 20230913 | 172000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 108 | 20230913 | 171900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 109 | 20230913 | 171800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 110 | 20230913 | 171700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 111 | 20230913 | 171600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 112 | 20230913 | 171500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 113 | 20230913 | 171400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 114 | 20230913 | 171300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 115 | 20230913 | 171200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 116 | 20230913 | 171100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 117 | 20230913 | 171000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 118 | 20230913 | 170900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 119 | 20230913 | 170800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 120 | 20230913 | 170700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 121 | 20230913 | 170600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 122 | 20230913 | 170500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 123 | 20230913 | 170400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 124 | 20230913 | 170300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 125 | 20230913 | 170200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 126 | 20230913 | 170100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 127 | 20230913 | 170000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 128 | 20230913 | 165900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 129 | 20230913 | 165800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 130 | 20230913 | 165700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 131 | 20230913 | 165600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 132 | 20230913 | 165500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 133 | 20230913 | 165400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 134 | 20230913 | 165300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 135 | 20230913 | 165200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 136 | 20230913 | 165100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 137 | 20230913 | 165000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 138 | 20230913 | 164900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 139 | 20230913 | 164800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 140 | 20230913 | 164700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 141 | 20230913 | 164600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 142 | 20230913 | 164500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 143 | 20230913 | 164400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 144 | 20230913 | 164300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 145 | 20230913 | 164200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 146 | 20230913 | 164100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 147 | 20230913 | 164000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 148 | 20230913 | 163900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 149 | 20230913 | 163800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 150 | 20230913 | 163700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 151 | 20230913 | 163600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 152 | 20230913 | 163500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 153 | 20230913 | 163400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 154 | 20230913 | 163300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 155 | 20230913 | 163200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 156 | 20230913 | 163100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 157 | 20230913 | 163000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 158 | 20230913 | 162900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 159 | 20230913 | 162800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 160 | 20230913 | 162700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 161 | 20230913 | 162600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 162 | 20230913 | 162500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 163 | 20230913 | 162400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 164 | 20230913 | 162300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 165 | 20230913 | 162200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 166 | 20230913 | 162100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 167 | 20230913 | 162000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 168 | 20230913 | 161900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 169 | 20230913 | 161800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 170 | 20230913 | 161700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 171 | 20230913 | 161600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 172 | 20230913 | 161500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 173 | 20230913 | 161400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 174 | 20230913 | 161300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 175 | 20230913 | 161200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 176 | 20230913 | 161100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 177 | 20230913 | 161000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 178 | 20230913 | 160900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 179 | 20230913 | 160800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 180 | 20230913 | 160700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 181 | 20230913 | 160600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 182 | 20230913 | 160500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 183 | 20230913 | 160400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 184 | 20230913 | 160300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 185 | 20230913 | 160200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 186 | 20230913 | 160100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 187 | 20230913 | 160000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 188 | 20230913 | 155900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 189 | 20230913 | 155800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 190 | 20230913 | 155700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 191 | 20230913 | 155600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 192 | 20230913 | 155500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 193 | 20230913 | 155400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 194 | 20230913 | 155300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 195 | 20230913 | 155200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 196 | 20230913 | 155100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 197 | 20230913 | 155000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 198 | 20230913 | 154900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 199 | 20230913 | 154800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20230913 | 154700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20230913 | 154600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20230913 | 154500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20230913 | 154400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20230913 | 154300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20230913 | 154200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20230913 | 154100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20230913 | 154000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20230913 | 153900 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 209 | 20230913 | 153800 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 210 | 20230913 | 153700 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 211 | 20230913 | 153600 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 212 | 20230913 | 153500 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 213 | 20230913 | 153400 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 214 | 20230913 | 153300 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 215 | 20230913 | 153200 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 216 | 20230913 | 153100 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 0 |
| 217 | 20230913 | 153000 | 2360771910 | 13960 | 13960 | 13960 | 13960 | 3165 |
| 218 | 20230913 | 152900 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 219 | 20230913 | 152800 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 220 | 20230913 | 152700 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 221 | 20230913 | 152600 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 222 | 20230913 | 152500 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 223 | 20230913 | 152400 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 224 | 20230913 | 152300 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 225 | 20230913 | 152200 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 226 | 20230913 | 152100 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 227 | 20230913 | 152000 | 2316588510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 228 | 20230913 | 151900 | 2316588510 | 13980 | 14020 | 14020 | 13980 | 409 |
| 229 | 20230913 | 151800 | 2310860660 | 14020 | 14000 | 14020 | 13980 | 750 |
| 230 | 20230913 | 151700 | 2300366960 | 13990 | 13980 | 13990 | 13980 | 392 |
| 231 | 20230913 | 151600 | 2294883480 | 13980 | 13990 | 13990 | 13980 | 1173 |
| 232 | 20230913 | 151500 | 2278483880 | 13990 | 13990 | 13990 | 13990 | 1671 |
| 233 | 20230913 | 151400 | 2255106590 | 14000 | 14000 | 14000 | 14000 | 40 |
| 234 | 20230913 | 151300 | 2254546590 | 14000 | 14000 | 14000 | 13990 | 72 |
| 235 | 20230913 | 151200 | 2253538600 | 14020 | 14010 | 14020 | 13990 | 52 |
| 236 | 20230913 | 151100 | 2252810660 | 14010 | 13990 | 14010 | 13980 | 710 |
| 237 | 20230913 | 151000 | 2242882490 | 13990 | 13990 | 14000 | 13990 | 1467 |
| 238 | 20230913 | 150900 | 2222358280 | 13990 | 14000 | 14000 | 13990 | 170 |
| 239 | 20230913 | 150800 | 2219978430 | 14000 | 14000 | 14000 | 14000 | 1545 |
| 240 | 20230913 | 150700 | 2198348430 | 14000 | 14010 | 14010 | 14000 | 1850 |
| 241 | 20230913 | 150600 | 2172444390 | 14010 | 14010 | 14010 | 14010 | 466 |
| 242 | 20230913 | 150500 | 2165915730 | 14010 | 14010 | 14010 | 14010 | 30 |
| 243 | 20230913 | 150400 | 2165495430 | 14010 | 14020 | 14020 | 14010 | 24 |
| 244 | 20230913 | 150300 | 2165158960 | 14010 | 14010 | 14010 | 14010 | 10 |
| 245 | 20230913 | 150200 | 2165018860 | 14020 | 14020 | 14020 | 14020 | 630 |
| 246 | 20230913 | 150100 | 2156186260 | 14020 | 14020 | 14020 | 14020 | 60 |
| 247 | 20230913 | 150000 | 2155345060 | 14020 | 14020 | 14020 | 14020 | 93 |
| 248 | 20230913 | 145900 | 2154041200 | 14020 | 14030 | 14030 | 14020 | 21 |
| 249 | 20230913 | 145800 | 2153746580 | 14030 | 14030 | 14030 | 14030 | 60 |
| 250 | 20230913 | 145700 | 2152904780 | 14030 | 14030 | 14030 | 14030 | 159 |
| 251 | 20230913 | 145600 | 2150674010 | 14010 | 14010 | 14010 | 14010 | 2 |
| 252 | 20230913 | 145500 | 2150645990 | 14010 | 14020 | 14020 | 14010 | 120 |
| 253 | 20230913 | 145400 | 2148963790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 254 | 20230913 | 145300 | 2148963790 | 14020 | 14010 | 14020 | 14010 | 71 |
| 255 | 20230913 | 145200 | 2147968390 | 14020 | 14030 | 14030 | 14020 | 21 |
| 256 | 20230913 | 145100 | 2147673870 | 14030 | 14030 | 14030 | 14030 | 13 |
| 257 | 20230913 | 145000 | 2147491480 | 14030 | 14030 | 14030 | 14030 | 0 |
| 258 | 20230913 | 144900 | 2147491480 | 14030 | 14030 | 14030 | 14030 | 89 |
| 259 | 20230913 | 144800 | 2146242810 | 14090 | 14030 | 14090 | 14030 | 900 |
| 260 | 20230913 | 144700 | 2133593760 | 14030 | 14030 | 14030 | 14030 | 1 |
| 261 | 20230913 | 144600 | 2133579730 | 14010 | 14010 | 14010 | 14000 | 1538 |
| 262 | 20230913 | 144500 | 2112035580 | 14010 | 14020 | 14020 | 14010 | 1868 |
| 263 | 20230913 | 144400 | 2085857890 | 14020 | 14020 | 14020 | 14020 | 762 |
| 264 | 20230913 | 144300 | 2075174650 | 14020 | 14020 | 14020 | 14010 | 305 |
| 265 | 20230913 | 144200 | 2070901550 | 14020 | 14020 | 14020 | 14020 | 1414 |
| 266 | 20230913 | 144100 | 2051077270 | 14030 | 14020 | 14030 | 14020 | 84 |
| 267 | 20230913 | 144000 | 2049899240 | 14020 | 14030 | 14030 | 14020 | 106 |
| 268 | 20230913 | 143900 | 2048413110 | 14020 | 14030 | 14030 | 14020 | 155 |
| 269 | 20230913 | 143800 | 2046239510 | 14030 | 14030 | 14030 | 14030 | 313 |
| 270 | 20230913 | 143700 | 2041848120 | 14030 | 14030 | 14030 | 14030 | 227 |
| 271 | 20230913 | 143600 | 2038663310 | 14030 | 14030 | 14030 | 14030 | 0 |
| 272 | 20230913 | 143500 | 2038663310 | 14030 | 14030 | 14030 | 14030 | 10 |
| 273 | 20230913 | 143400 | 2038523010 | 14020 | 14020 | 14020 | 14020 | 25 |
| 274 | 20230913 | 143300 | 2038172510 | 14020 | 14020 | 14020 | 14020 | 10 |
| 275 | 20230913 | 143200 | 2038032310 | 14030 | 14030 | 14030 | 14030 | 1 |
| 276 | 20230913 | 143100 | 2038018280 | 14030 | 14020 | 14030 | 14020 | 72 |
| 277 | 20230913 | 143000 | 2037008820 | 14020 | 14020 | 14020 | 14020 | 648 |
| 278 | 20230913 | 142900 | 2027923860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 279 | 20230913 | 142800 | 2027923860 | 14020 | 14030 | 14030 | 14020 | 677 |
| 280 | 20230913 | 142700 | 2018430070 | 14030 | 14030 | 14030 | 14030 | 0 |
| 281 | 20230913 | 142600 | 2018430070 | 14030 | 14030 | 14030 | 14030 | 0 |
| 282 | 20230913 | 142500 | 2018430070 | 14030 | 14030 | 14030 | 14030 | 64 |
| 283 | 20230913 | 142400 | 2017532150 | 14040 | 14040 | 14040 | 14040 | 255 |
| 284 | 20230913 | 142300 | 2013951950 | 14020 | 14020 | 14020 | 14020 | 75 |
| 285 | 20230913 | 142200 | 2012900450 | 14020 | 14040 | 14040 | 14020 | 2101 |
| 286 | 20230913 | 142100 | 1983428380 | 14040 | 14040 | 14040 | 14040 | 1 |
| 287 | 20230913 | 142000 | 1983414340 | 14040 | 14050 | 14050 | 14040 | 530 |
| 288 | 20230913 | 141900 | 1975967850 | 14060 | 14060 | 14060 | 14060 | 0 |
| 289 | 20230913 | 141800 | 1975967850 | 14060 | 14060 | 14060 | 14060 | 0 |
| 290 | 20230913 | 141700 | 1975967850 | 14060 | 14060 | 14060 | 14060 | 71 |
| 291 | 20230913 | 141600 | 1974969590 | 14070 | 14090 | 14090 | 14070 | 172 |
| 292 | 20230913 | 141500 | 1972546750 | 14090 | 14070 | 14090 | 14070 | 467 |
| 293 | 20230913 | 141400 | 1965967560 | 14070 | 14070 | 14070 | 14070 | 40 |
| 294 | 20230913 | 141300 | 1965404760 | 14060 | 14060 | 14060 | 14060 | 1 |
| 295 | 20230913 | 141200 | 1965390700 | 14070 | 14070 | 14070 | 14070 | 149 |
| 296 | 20230913 | 141100 | 1963294270 | 14070 | 14070 | 14070 | 14070 | 0 |
| 297 | 20230913 | 141000 | 1963294270 | 14070 | 14090 | 14090 | 14070 | 8 |
| 298 | 20230913 | 140900 | 1963181570 | 14090 | 14090 | 14090 | 14090 | 0 |
| 299 | 20230913 | 140800 | 1963181570 | 14090 | 14070 | 14090 | 14070 | 135 |
| 300 | 20230913 | 140700 | 1961280120 | 14090 | 14090 | 14090 | 14070 | 123 |
| 301 | 20230913 | 140600 | 1959547070 | 14090 | 14090 | 14090 | 14090 | 163 |
| 302 | 20230913 | 140500 | 1957250400 | 14090 | 14090 | 14090 | 14080 | 489 |
| 303 | 20230913 | 140400 | 1950360400 | 14090 | 14090 | 14090 | 14090 | 158 |
| 304 | 20230913 | 140300 | 1948134180 | 14090 | 14090 | 14090 | 14090 | 5 |
| 305 | 20230913 | 140200 | 1948063730 | 14090 | 14080 | 14090 | 14080 | 84 |
| 306 | 20230913 | 140100 | 1946881000 | 14050 | 14050 | 14050 | 14050 | 0 |
| 307 | 20230913 | 140000 | 1946881000 | 14050 | 14060 | 14060 | 14050 | 127 |
| 308 | 20230913 | 135900 | 1945095950 | 14050 | 14050 | 14050 | 14050 | 0 |
| 309 | 20230913 | 135800 | 1945095950 | 14050 | 14060 | 14060 | 14050 | 128 |
| 310 | 20230913 | 135700 | 1943296280 | 14050 | 14050 | 14050 | 14050 | 0 |
| 311 | 20230913 | 135600 | 1943296280 | 14050 | 14050 | 14050 | 14050 | 0 |
| 312 | 20230913 | 135500 | 1943296280 | 14050 | 14050 | 14050 | 14050 | 0 |
| 313 | 20230913 | 135400 | 1943296280 | 14050 | 14050 | 14050 | 14050 | 60 |
| 314 | 20230913 | 135300 | 1942453280 | 14040 | 14040 | 14040 | 14040 | 204 |
| 315 | 20230913 | 135200 | 1939589120 | 14030 | 14030 | 14030 | 14030 | 30 |
| 316 | 20230913 | 135100 | 1939168220 | 14030 | 14030 | 14030 | 14030 | 0 |
| 317 | 20230913 | 135000 | 1939168220 | 14030 | 14030 | 14030 | 14030 | 0 |
| 318 | 20230913 | 134900 | 1939168220 | 14030 | 14030 | 14030 | 14030 | 0 |
| 319 | 20230913 | 134800 | 1939168220 | 14030 | 14030 | 14030 | 14030 | 172 |
| 320 | 20230913 | 134700 | 1936755060 | 14030 | 14040 | 14040 | 14030 | 33 |
| 321 | 20230913 | 134600 | 1936292020 | 14040 | 14040 | 14040 | 14040 | 5 |
| 322 | 20230913 | 134500 | 1936221820 | 14050 | 14050 | 14050 | 14050 | 0 |
| 323 | 20230913 | 134400 | 1936221820 | 14050 | 14050 | 14050 | 14050 | 0 |
| 324 | 20230913 | 134300 | 1936221820 | 14050 | 14050 | 14050 | 14050 | 0 |
| 325 | 20230913 | 134200 | 1936221820 | 14050 | 14050 | 14050 | 14050 | 21 |
| 326 | 20230913 | 134100 | 1935926770 | 14060 | 14060 | 14060 | 14060 | 35 |
| 327 | 20230913 | 134000 | 1935434670 | 14060 | 14060 | 14060 | 14060 | 1 |
| 328 | 20230913 | 133900 | 1935420610 | 14060 | 14060 | 14060 | 14060 | 1 |
| 329 | 20230913 | 133800 | 1935406550 | 14030 | 14030 | 14030 | 14030 | 0 |
| 330 | 20230913 | 133700 | 1935406550 | 14030 | 14030 | 14030 | 14030 | 0 |
| 331 | 20230913 | 133600 | 1935406550 | 14030 | 14030 | 14030 | 14030 | 0 |
| 332 | 20230913 | 133500 | 1935406550 | 14030 | 14030 | 14030 | 14030 | 46 |
| 333 | 20230913 | 133400 | 1934761170 | 14030 | 14030 | 14030 | 14030 | 1 |
| 334 | 20230913 | 133300 | 1934747140 | 14030 | 14030 | 14030 | 14030 | 29 |
| 335 | 20230913 | 133200 | 1934340270 | 14020 | 14030 | 14030 | 14020 | 357 |
| 336 | 20230913 | 133100 | 1929334730 | 14060 | 14030 | 14060 | 14020 | 601 |
| 337 | 20230913 | 133000 | 1920906110 | 14030 | 14030 | 14030 | 14030 | 1 |
| 338 | 20230913 | 132900 | 1920892080 | 14030 | 14060 | 14060 | 14030 | 398 |
| 339 | 20230913 | 132800 | 1915308110 | 14060 | 14070 | 14070 | 14060 | 494 |
| 340 | 20230913 | 132700 | 1908360650 | 14070 | 14070 | 14070 | 14070 | 25 |
| 341 | 20230913 | 132600 | 1908008900 | 14070 | 14080 | 14080 | 14070 | 51 |
| 342 | 20230913 | 132500 | 1907291320 | 14090 | 14090 | 14090 | 14090 | 0 |
| 343 | 20230913 | 132400 | 1907291320 | 14090 | 14090 | 14090 | 14090 | 6 |
| 344 | 20230913 | 132300 | 1907206780 | 14090 | 14090 | 14090 | 14090 | 5 |
| 345 | 20230913 | 132200 | 1907136330 | 14090 | 14080 | 14090 | 14080 | 100 |
| 346 | 20230913 | 132100 | 1905728010 | 14080 | 14070 | 14080 | 14070 | 227 |
| 347 | 20230913 | 132000 | 1902532030 | 14070 | 14070 | 14070 | 14070 | 2 |
| 348 | 20230913 | 131900 | 1902503890 | 14080 | 14080 | 14080 | 14080 | 350 |
| 349 | 20230913 | 131800 | 1897575890 | 14090 | 14090 | 14090 | 14090 | 0 |
| 350 | 20230913 | 131700 | 1897575890 | 14090 | 14090 | 14090 | 14090 | 0 |
| 351 | 20230913 | 131600 | 1897575890 | 14090 | 14030 | 14090 | 14030 | 1467 |
| 352 | 20230913 | 131500 | 1876985420 | 14020 | 14020 | 14020 | 14020 | 100 |
| 353 | 20230913 | 131400 | 1875583420 | 14030 | 14030 | 14030 | 14030 | 20 |
| 354 | 20230913 | 131300 | 1875302820 | 14030 | 14030 | 14030 | 14030 | 35 |
| 355 | 20230913 | 131200 | 1874811770 | 14030 | 14030 | 14030 | 14030 | 4 |
| 356 | 20230913 | 131100 | 1874755650 | 14030 | 14030 | 14030 | 14030 | 35 |
| 357 | 20230913 | 131000 | 1874264600 | 14030 | 14030 | 14030 | 14030 | 10 |
| 358 | 20230913 | 130900 | 1874124300 | 14030 | 14030 | 14030 | 14030 | 66 |
| 359 | 20230913 | 130800 | 1873198320 | 14020 | 14020 | 14020 | 14020 | 0 |
| 360 | 20230913 | 130700 | 1873198320 | 14020 | 14040 | 14040 | 14020 | 132 |
| 361 | 20230913 | 130600 | 1871346860 | 14040 | 14030 | 14040 | 14030 | 248 |
| 362 | 20230913 | 130500 | 1867867120 | 14040 | 14040 | 14040 | 14040 | 3 |
| 363 | 20230913 | 130400 | 1867825000 | 14030 | 14040 | 14040 | 14030 | 66 |
| 364 | 20230913 | 130300 | 1866898870 | 14040 | 14040 | 14040 | 14040 | 10 |
| 365 | 20230913 | 130200 | 1866758470 | 14030 | 14030 | 14030 | 14030 | 0 |
| 366 | 20230913 | 130100 | 1866758470 | 14030 | 14030 | 14030 | 14030 | 0 |
| 367 | 20230913 | 130000 | 1866758470 | 14030 | 14030 | 14030 | 14030 | 0 |
| 368 | 20230913 | 125900 | 1866758470 | 14030 | 14030 | 14030 | 14030 | 0 |
| 369 | 20230913 | 125800 | 1866758470 | 14030 | 14030 | 14030 | 14030 | 11 |
| 370 | 20230913 | 125700 | 1866604140 | 14030 | 14030 | 14030 | 14030 | 0 |
| 371 | 20230913 | 125600 | 1866604140 | 14030 | 14030 | 14030 | 14030 | 0 |
| 372 | 20230913 | 125500 | 1866604140 | 14030 | 14030 | 14030 | 14030 | 224 |
| 373 | 20230913 | 125400 | 1863461420 | 14030 | 14040 | 14040 | 14030 | 3 |
| 374 | 20230913 | 125300 | 1863419310 | 14030 | 14030 | 14030 | 14030 | 950 |
| 375 | 20230913 | 125200 | 1850090810 | 14030 | 14040 | 14040 | 14030 | 54 |
| 376 | 20230913 | 125100 | 1849332700 | 14040 | 14040 | 14040 | 14040 | 0 |
| 377 | 20230913 | 125000 | 1849332700 | 14040 | 14040 | 14040 | 14040 | 102 |
| 378 | 20230913 | 124900 | 1847900620 | 14040 | 14040 | 14040 | 14040 | 0 |
| 379 | 20230913 | 124800 | 1847900620 | 14040 | 14040 | 14040 | 14040 | 10 |
| 380 | 20230913 | 124700 | 1847760220 | 14040 | 14040 | 14040 | 14040 | 63 |
| 381 | 20230913 | 124600 | 1846875700 | 14040 | 14040 | 14040 | 14040 | 732 |
| 382 | 20230913 | 124500 | 1836598420 | 14040 | 14040 | 14040 | 14040 | 0 |
| 383 | 20230913 | 124400 | 1836598420 | 14040 | 14040 | 14040 | 14040 | 0 |
| 384 | 20230913 | 124300 | 1836598420 | 14040 | 14040 | 14040 | 14040 | 362 |
| 385 | 20230913 | 124200 | 1831515940 | 14040 | 14040 | 14040 | 14040 | 72 |
| 386 | 20230913 | 124100 | 1830505060 | 14050 | 14060 | 14060 | 14050 | 426 |
| 387 | 20230913 | 124000 | 1824516040 | 14090 | 14090 | 14090 | 14090 | 0 |
| 388 | 20230913 | 123900 | 1824516040 | 14090 | 14090 | 14090 | 14090 | 2 |
| 389 | 20230913 | 123800 | 1824487860 | 14100 | 14100 | 14100 | 14100 | 0 |
| 390 | 20230913 | 123700 | 1824487860 | 14100 | 14100 | 14100 | 14100 | 0 |
| 391 | 20230913 | 123600 | 1824487860 | 14100 | 14100 | 14100 | 14100 | 2 |
| 392 | 20230913 | 123500 | 1824459660 | 14100 | 14100 | 14100 | 14100 | 3 |
| 393 | 20230913 | 123400 | 1824417360 | 14100 | 14100 | 14100 | 14100 | 20 |
| 394 | 20230913 | 123300 | 1824135360 | 14100 | 14080 | 14100 | 14080 | 111 |
| 395 | 20230913 | 123200 | 1822571740 | 14080 | 14080 | 14080 | 14080 | 3 |
| 396 | 20230913 | 123100 | 1822529500 | 14090 | 14090 | 14090 | 14090 | 0 |
| 397 | 20230913 | 123000 | 1822529500 | 14090 | 14090 | 14090 | 14090 | 0 |
| 398 | 20230913 | 122900 | 1822529500 | 14090 | 14090 | 14090 | 14090 | 0 |
| 399 | 20230913 | 122800 | 1822529500 | 14090 | 14090 | 14090 | 14090 | 0 |
| 400 | 20230913 | 122700 | 1822529500 | 14090 | 14090 | 14090 | 14090 | 0 |
| 401 | 20230913 | 122600 | 1822529500 | 14090 | 14080 | 14090 | 14030 | 553 |
| 402 | 20230913 | 122500 | 1814763470 | 14080 | 14080 | 14080 | 14080 | 34 |
| 403 | 20230913 | 122400 | 1814284750 | 14080 | 14080 | 14080 | 14080 | 100 |
| 404 | 20230913 | 122300 | 1812876750 | 14080 | 14080 | 14080 | 14080 | 0 |
| 405 | 20230913 | 122200 | 1812876750 | 14080 | 14080 | 14080 | 14080 | 0 |
| 406 | 20230913 | 122100 | 1812876750 | 14080 | 14080 | 14080 | 14080 | 36 |
| 407 | 20230913 | 122000 | 1812369870 | 14080 | 14080 | 14080 | 14080 | 5 |
| 408 | 20230913 | 121900 | 1812299470 | 14080 | 14080 | 14080 | 14080 | 10 |
| 409 | 20230913 | 121800 | 1812158670 | 14070 | 14060 | 14070 | 14040 | 43 |
| 410 | 20230913 | 121700 | 1811554060 | 14030 | 14030 | 14030 | 14030 | 0 |
| 411 | 20230913 | 121600 | 1811554060 | 14030 | 14040 | 14040 | 14030 | 40 |
| 412 | 20230913 | 121500 | 1810992840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 413 | 20230913 | 121400 | 1810992840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 414 | 20230913 | 121300 | 1810992840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 415 | 20230913 | 121200 | 1810992840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 416 | 20230913 | 121100 | 1810992840 | 14030 | 14020 | 14030 | 14020 | 150 |
| 417 | 20230913 | 121000 | 1808889830 | 14020 | 14030 | 14030 | 14020 | 41 |
| 418 | 20230913 | 120900 | 1808314620 | 14030 | 14050 | 14050 | 14030 | 1160 |
| 419 | 20230913 | 120800 | 1792038010 | 14060 | 14060 | 14060 | 14060 | 0 |
| 420 | 20230913 | 120700 | 1792038010 | 14060 | 14070 | 14070 | 14060 | 50 |
| 421 | 20230913 | 120600 | 1791335000 | 14070 | 14070 | 14070 | 14070 | 63 |
| 422 | 20230913 | 120500 | 1790448590 | 14120 | 14120 | 14120 | 14120 | 0 |
| 423 | 20230913 | 120400 | 1790448590 | 14120 | 14120 | 14120 | 14120 | 0 |
| 424 | 20230913 | 120300 | 1790448590 | 14120 | 14120 | 14120 | 14120 | 9 |
| 425 | 20230913 | 120200 | 1790321510 | 14120 | 14120 | 14120 | 14120 | 0 |
| 426 | 20230913 | 120100 | 1790321510 | 14120 | 14120 | 14120 | 14080 | 15 |
| 427 | 20230913 | 120000 | 1790110070 | 14120 | 14120 | 14120 | 14120 | 14 |
| 428 | 20230913 | 115900 | 1789912390 | 14070 | 14070 | 14070 | 14070 | 324 |
| 429 | 20230913 | 115800 | 1785353710 | 14070 | 14070 | 14070 | 14070 | 1 |
| 430 | 20230913 | 115700 | 1785339640 | 14050 | 14050 | 14050 | 14050 | 0 |
| 431 | 20230913 | 115600 | 1785339640 | 14050 | 14050 | 14050 | 14050 | 148 |
| 432 | 20230913 | 115500 | 1783260240 | 14050 | 14040 | 14050 | 14040 | 16 |
| 433 | 20230913 | 115400 | 1783035450 | 14050 | 14040 | 14050 | 14040 | 110 |
| 434 | 20230913 | 115300 | 1781490950 | 14050 | 14040 | 14050 | 14040 | 211 |
| 435 | 20230913 | 115200 | 1778528500 | 14030 | 14040 | 14040 | 14030 | 291 |
| 436 | 20230913 | 115100 | 1774444000 | 14050 | 14080 | 14080 | 14050 | 670 |
| 437 | 20230913 | 115000 | 1765026310 | 14120 | 14120 | 14120 | 14120 | 5 |
| 438 | 20230913 | 114900 | 1764955710 | 14130 | 14130 | 14130 | 14130 | 0 |
| 439 | 20230913 | 114800 | 1764955710 | 14130 | 14070 | 14130 | 14070 | 2 |
| 440 | 20230913 | 114700 | 1764927510 | 14060 | 14050 | 14060 | 14050 | 75 |
| 441 | 20230913 | 114600 | 1763873340 | 14040 | 14040 | 14040 | 14040 | 0 |
| 442 | 20230913 | 114500 | 1763873340 | 14040 | 14040 | 14040 | 14040 | 0 |
| 443 | 20230913 | 114400 | 1763873340 | 14040 | 14040 | 14040 | 14040 | 15 |
| 444 | 20230913 | 114300 | 1763662740 | 14020 | 14050 | 14050 | 14020 | 163 |
| 445 | 20230913 | 114200 | 1761376680 | 14040 | 14040 | 14040 | 14040 | 670 |
| 446 | 20230913 | 114100 | 1751969880 | 14040 | 14040 | 14040 | 14040 | 0 |
| 447 | 20230913 | 114000 | 1751969880 | 14040 | 14040 | 14040 | 14040 | 1 |
| 448 | 20230913 | 113900 | 1751955840 | 14040 | 14040 | 14040 | 14040 | 12 |
| 449 | 20230913 | 113800 | 1751787360 | 14000 | 14000 | 14000 | 14000 | 0 |
| 450 | 20230913 | 113700 | 1751787360 | 14000 | 14000 | 14000 | 14000 | 1 |
| 451 | 20230913 | 113600 | 1751773360 | 14000 | 14000 | 14000 | 14000 | 0 |
| 452 | 20230913 | 113500 | 1751773360 | 14000 | 14000 | 14000 | 14000 | 0 |
| 453 | 20230913 | 113400 | 1751773360 | 14000 | 14000 | 14000 | 14000 | 100 |
| 454 | 20230913 | 113300 | 1750373360 | 14000 | 14000 | 14000 | 14000 | 595 |
| 455 | 20230913 | 113200 | 1742043360 | 14000 | 14000 | 14000 | 14000 | 70 |
| 456 | 20230913 | 113100 | 1741063360 | 14000 | 13990 | 14000 | 13990 | 107 |
| 457 | 20230913 | 113000 | 1739566360 | 13990 | 13990 | 13990 | 13990 | 1 |
| 458 | 20230913 | 112900 | 1739552370 | 14000 | 14000 | 14000 | 14000 | 9 |
| 459 | 20230913 | 112800 | 1739426370 | 13980 | 13990 | 13990 | 13980 | 480 |
| 460 | 20230913 | 112700 | 1732711570 | 13990 | 13990 | 13990 | 13990 | 50 |
| 461 | 20230913 | 112600 | 1732012070 | 13990 | 13990 | 13990 | 13980 | 870 |
| 462 | 20230913 | 112500 | 1719846900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 463 | 20230913 | 112400 | 1719846900 | 13980 | 13990 | 13990 | 13980 | 846 |
| 464 | 20230913 | 112300 | 1708019170 | 13990 | 13990 | 13990 | 13990 | 0 |
| 465 | 20230913 | 112200 | 1708019170 | 13990 | 13990 | 13990 | 13990 | 135 |
| 466 | 20230913 | 112100 | 1706130520 | 13990 | 13990 | 13990 | 13990 | 710 |
| 467 | 20230913 | 112000 | 1696197620 | 13990 | 14020 | 14020 | 13990 | 1477 |
| 468 | 20230913 | 111900 | 1675523920 | 14020 | 14020 | 14020 | 14020 | 0 |
| 469 | 20230913 | 111800 | 1675523920 | 14020 | 14020 | 14020 | 14020 | 20 |
| 470 | 20230913 | 111700 | 1675243520 | 14020 | 14020 | 14020 | 14020 | 107 |
| 471 | 20230913 | 111600 | 1673743380 | 14020 | 14010 | 14020 | 14010 | 127 |
| 472 | 20230913 | 111500 | 1671964060 | 14010 | 14010 | 14010 | 14010 | 0 |
| 473 | 20230913 | 111400 | 1671964060 | 14010 | 14010 | 14020 | 14010 | 965 |
| 474 | 20230913 | 111300 | 1658444030 | 14010 | 14010 | 14010 | 14010 | 3 |
| 475 | 20230913 | 111200 | 1658402000 | 14010 | 14010 | 14010 | 14010 | 10 |
| 476 | 20230913 | 111100 | 1658261900 | 14010 | 14010 | 14010 | 14010 | 0 |
| 477 | 20230913 | 111000 | 1658261900 | 14010 | 14010 | 14010 | 14010 | 351 |
| 478 | 20230913 | 110900 | 1653344390 | 14060 | 14060 | 14060 | 14060 | 30 |
| 479 | 20230913 | 110800 | 1652922590 | 14010 | 14030 | 14030 | 14010 | 1152 |
| 480 | 20230913 | 110700 | 1636774930 | 14050 | 14050 | 14050 | 14040 | 27 |
| 481 | 20230913 | 110600 | 1636395780 | 14050 | 14020 | 14050 | 14010 | 1424 |
| 482 | 20230913 | 110500 | 1616440020 | 14020 | 14020 | 14020 | 14020 | 224 |
| 483 | 20230913 | 110400 | 1613299540 | 14020 | 14030 | 14130 | 14010 | 1124 |
| 484 | 20230913 | 110300 | 1597507180 | 14050 | 14050 | 14050 | 14050 | 1 |
| 485 | 20230913 | 110200 | 1597493130 | 14050 | 14000 | 14050 | 14000 | 1670 |
| 486 | 20230913 | 110100 | 1574103840 | 14000 | 14030 | 14030 | 14000 | 2280 |
| 487 | 20230913 | 110000 | 1542177300 | 14020 | 14020 | 14020 | 14020 | 107 |
| 488 | 20230913 | 105900 | 1540677160 | 14010 | 14010 | 14010 | 14010 | 3 |
| 489 | 20230913 | 105800 | 1540635130 | 14010 | 14020 | 14020 | 14010 | 280 |
| 490 | 20230913 | 105700 | 1536711550 | 14020 | 14020 | 14020 | 14020 | 120 |
| 491 | 20230913 | 105600 | 1535029150 | 14010 | 14010 | 14010 | 14010 | 721 |
| 492 | 20230913 | 105500 | 1524927940 | 14020 | 14020 | 14020 | 14020 | 45 |
| 493 | 20230913 | 105400 | 1524297040 | 14020 | 14010 | 14020 | 14000 | 4247 |
| 494 | 20230913 | 105300 | 1464795840 | 14010 | 14040 | 14040 | 14010 | 648 |
| 495 | 20230913 | 105200 | 1455707220 | 14040 | 14020 | 14040 | 14020 | 2514 |
| 496 | 20230913 | 105100 | 1420453020 | 14010 | 14010 | 14010 | 14010 | 100 |
| 497 | 20230913 | 105000 | 1419052020 | 14000 | 14000 | 14000 | 14000 | 104 |
| 498 | 20230913 | 104900 | 1417596020 | 14010 | 14010 | 14020 | 14000 | 2897 |
| 499 | 20230913 | 104800 | 1377019040 | 14010 | 14050 | 14050 | 14010 | 2431 |
| 500 | 20230913 | 104700 | 1342936870 | 14040 | 14040 | 14040 | 14030 | 208 |
| 501 | 20230913 | 104600 | 1340017550 | 14050 | 14050 | 14050 | 14040 | 174 |
| 502 | 20230913 | 104500 | 1337574370 | 14050 | 14040 | 14050 | 14040 | 122 |
| 503 | 20230913 | 104400 | 1335861290 | 14050 | 14060 | 14060 | 14050 | 682 |
| 504 | 20230913 | 104300 | 1326279180 | 14050 | 14060 | 14060 | 14050 | 189 |
| 505 | 20230913 | 104200 | 1323623720 | 14050 | 14090 | 14100 | 14000 | 6377 |
| 506 | 20230913 | 104100 | 1234025870 | 14090 | 14090 | 14090 | 14090 | 38 |
| 507 | 20230913 | 104000 | 1233490450 | 14090 | 14090 | 14090 | 14090 | 189 |
| 508 | 20230913 | 103900 | 1230827440 | 14090 | 14100 | 14100 | 14090 | 291 |
| 509 | 20230913 | 103800 | 1226724640 | 14100 | 14100 | 14100 | 14100 | 0 |
| 510 | 20230913 | 103700 | 1226724640 | 14100 | 14100 | 14110 | 14100 | 200 |
| 511 | 20230913 | 103600 | 1223904540 | 14100 | 14100 | 14100 | 14100 | 0 |
| 512 | 20230913 | 103500 | 1223904540 | 14100 | 14080 | 14100 | 14080 | 230 |
| 513 | 20230913 | 103400 | 1220662820 | 14080 | 14110 | 14130 | 14080 | 3204 |
| 514 | 20230913 | 103300 | 1175475870 | 14110 | 14120 | 14120 | 14110 | 171 |
| 515 | 20230913 | 103200 | 1173061850 | 14120 | 14120 | 14120 | 14120 | 352 |
| 516 | 20230913 | 103100 | 1168091610 | 14120 | 14110 | 14120 | 14110 | 99 |
| 517 | 20230913 | 103000 | 1166694210 | 14110 | 14110 | 14110 | 14110 | 16 |
| 518 | 20230913 | 102900 | 1166468450 | 14120 | 14140 | 14140 | 14110 | 3294 |
| 519 | 20230913 | 102800 | 1119955510 | 14140 | 14150 | 14150 | 14140 | 1322 |
| 520 | 20230913 | 102700 | 1101261020 | 14140 | 14140 | 14140 | 14140 | 895 |
| 521 | 20230913 | 102600 | 1088605720 | 14150 | 14160 | 14160 | 14150 | 606 |
| 522 | 20230913 | 102500 | 1080027320 | 14170 | 14160 | 14170 | 14160 | 304 |
| 523 | 20230913 | 102400 | 1075722380 | 14160 | 14160 | 14160 | 14160 | 250 |
| 524 | 20230913 | 102300 | 1072182380 | 14170 | 14170 | 14180 | 14170 | 700 |
| 525 | 20230913 | 102200 | 1062263370 | 14180 | 14180 | 14180 | 14170 | 358 |
| 526 | 20230913 | 102100 | 1057189430 | 14180 | 14180 | 14180 | 14180 | 256 |
| 527 | 20230913 | 102000 | 1053559350 | 14180 | 14180 | 14180 | 14180 | 160 |
| 528 | 20230913 | 101900 | 1051290550 | 14170 | 14170 | 14170 | 14170 | 422 |
| 529 | 20230913 | 101800 | 1045310810 | 14160 | 14190 | 14190 | 14160 | 785 |
| 530 | 20230913 | 101700 | 1034185810 | 14190 | 14200 | 14200 | 14190 | 106 |
| 531 | 20230913 | 101600 | 1032681610 | 14210 | 14210 | 14210 | 14210 | 0 |
| 532 | 20230913 | 101500 | 1032681610 | 14210 | 14190 | 14210 | 14160 | 690 |
| 533 | 20230913 | 101400 | 1022900310 | 14190 | 14190 | 14210 | 14190 | 226 |
| 534 | 20230913 | 101300 | 1019690550 | 14180 | 14220 | 14220 | 14180 | 1291 |
| 535 | 20230913 | 101200 | 1001369780 | 14220 | 14220 | 14220 | 14220 | 73 |
| 536 | 20230913 | 101100 | 1000331720 | 14210 | 14200 | 14210 | 14200 | 237 |
| 537 | 20230913 | 101000 | 996966110 | 14180 | 14180 | 14180 | 14180 | 5 |
| 538 | 20230913 | 100900 | 996895210 | 14190 | 14190 | 14190 | 14190 | 59 |
| 539 | 20230913 | 100800 | 996058000 | 14190 | 14190 | 14190 | 14190 | 11 |
| 540 | 20230913 | 100700 | 995901910 | 14190 | 14180 | 14190 | 14180 | 577 |
| 541 | 20230913 | 100600 | 987719050 | 14180 | 14190 | 14190 | 14180 | 635 |
| 542 | 20230913 | 100500 | 978711150 | 14200 | 14210 | 14210 | 14200 | 1196 |
| 543 | 20230913 | 100400 | 961727460 | 14200 | 14200 | 14200 | 14200 | 0 |
| 544 | 20230913 | 100300 | 961727460 | 14200 | 14200 | 14210 | 14200 | 21 |
| 545 | 20230913 | 100200 | 961429080 | 14190 | 14210 | 14210 | 14190 | 1425 |
| 546 | 20230913 | 100100 | 941195880 | 14210 | 14230 | 14230 | 14210 | 1954 |
| 547 | 20230913 | 100000 | 913404180 | 14240 | 14240 | 14240 | 14240 | 159 |
| 548 | 20230913 | 095900 | 911140020 | 14240 | 14250 | 14250 | 14240 | 134 |
| 549 | 20230913 | 095800 | 909230950 | 14240 | 14240 | 14240 | 14240 | 45 |
| 550 | 20230913 | 095700 | 908590150 | 14240 | 14240 | 14240 | 14240 | 160 |
| 551 | 20230913 | 095600 | 906311750 | 14240 | 14240 | 14240 | 14240 | 186 |
| 552 | 20230913 | 095500 | 903663110 | 14240 | 14240 | 14240 | 14240 | 4 |
| 553 | 20230913 | 095400 | 903606150 | 14240 | 14240 | 14240 | 14240 | 30 |
| 554 | 20230913 | 095300 | 903178950 | 14240 | 14250 | 14250 | 14240 | 240 |
| 555 | 20230913 | 095200 | 899761070 | 14240 | 14240 | 14240 | 14240 | 0 |
| 556 | 20230913 | 095100 | 899761070 | 14240 | 14240 | 14240 | 14240 | 901 |
| 557 | 20230913 | 095000 | 886930830 | 14250 | 14260 | 14260 | 14230 | 2081 |
| 558 | 20230913 | 094900 | 857290970 | 14260 | 14260 | 14270 | 14260 | 166 |
| 559 | 20230913 | 094800 | 854923510 | 14260 | 14260 | 14260 | 14260 | 1 |
| 560 | 20230913 | 094700 | 854909250 | 14260 | 14270 | 14270 | 14260 | 915 |
| 561 | 20230913 | 094600 | 841860470 | 14270 | 14270 | 14270 | 14270 | 174 |
| 562 | 20230913 | 094500 | 839377490 | 14270 | 14270 | 14280 | 14270 | 226 |
| 563 | 20230913 | 094400 | 836152310 | 14280 | 14270 | 14280 | 14270 | 157 |
| 564 | 20230913 | 094300 | 833911850 | 14270 | 14270 | 14270 | 14260 | 573 |
| 565 | 20230913 | 094200 | 825736420 | 14280 | 14290 | 14290 | 14280 | 273 |
| 566 | 20230913 | 094100 | 821836770 | 14300 | 14300 | 14300 | 14290 | 14 |
| 567 | 20230913 | 094000 | 821636580 | 14300 | 14320 | 14320 | 14300 | 2120 |
| 568 | 20230913 | 093900 | 791314500 | 14320 | 14340 | 14340 | 14320 | 395 |
| 569 | 20230913 | 093800 | 785657500 | 14340 | 14370 | 14370 | 14340 | 45 |
| 570 | 20230913 | 093700 | 785011980 | 14370 | 14340 | 14370 | 14340 | 8 |
| 571 | 20230913 | 093600 | 784897140 | 14340 | 14390 | 14390 | 14340 | 511 |
| 572 | 20230913 | 093500 | 777556810 | 14390 | 14320 | 14390 | 14320 | 409 |
| 573 | 20230913 | 093400 | 771683050 | 14310 | 14330 | 14330 | 14310 | 400 |
| 574 | 20230913 | 093300 | 765958120 | 14320 | 14370 | 14390 | 14320 | 1563 |
| 575 | 20230913 | 093200 | 743524620 | 14370 | 14290 | 14370 | 14290 | 1128 |
| 576 | 20230913 | 093100 | 727379200 | 14270 | 14270 | 14300 | 14270 | 508 |
| 577 | 20230913 | 093000 | 720127220 | 14260 | 14260 | 14260 | 14260 | 85 |
| 578 | 20230913 | 092900 | 718915120 | 14260 | 14280 | 14280 | 14260 | 606 |
| 579 | 20230913 | 092800 | 710267960 | 14280 | 14300 | 14300 | 14280 | 168 |
| 580 | 20230913 | 092700 | 707867500 | 14300 | 14280 | 14310 | 14280 | 264 |
| 581 | 20230913 | 092600 | 704094990 | 14310 | 14300 | 14310 | 14280 | 562 |
| 582 | 20230913 | 092500 | 696066230 | 14330 | 14330 | 14330 | 14330 | 5 |
| 583 | 20230913 | 092400 | 695994580 | 14330 | 14330 | 14330 | 14320 | 246 |
| 584 | 20230913 | 092300 | 692469440 | 14300 | 14340 | 14340 | 14280 | 447 |
| 585 | 20230913 | 092200 | 686075510 | 14350 | 14360 | 14370 | 14350 | 431 |
| 586 | 20230913 | 092100 | 679883480 | 14330 | 14330 | 14330 | 14330 | 109 |
| 587 | 20230913 | 092000 | 678321510 | 14330 | 14300 | 14330 | 14300 | 4493 |
| 588 | 20230913 | 091900 | 614032870 | 14300 | 14320 | 14320 | 14300 | 1270 |
| 589 | 20230913 | 091800 | 595867120 | 14330 | 14340 | 14350 | 14330 | 272 |
| 590 | 20230913 | 091700 | 591968660 | 14330 | 14310 | 14330 | 14310 | 733 |
| 591 | 20230913 | 091600 | 581477300 | 14320 | 14380 | 14380 | 14320 | 1531 |
| 592 | 20230913 | 091500 | 559519890 | 14390 | 14390 | 14400 | 14370 | 178 |
| 593 | 20230913 | 091400 | 556959680 | 14400 | 14400 | 14410 | 14380 | 335 |
| 594 | 20230913 | 091300 | 552138190 | 14410 | 14430 | 14430 | 14410 | 1826 |
| 595 | 20230913 | 091200 | 525805170 | 14430 | 14420 | 14440 | 14420 | 3026 |
| 596 | 20230913 | 091100 | 482142690 | 14420 | 14420 | 14430 | 14410 | 2039 |
| 597 | 20230913 | 091000 | 452729900 | 14420 | 14340 | 14430 | 14340 | 5654 |
| 598 | 20230913 | 090900 | 371286160 | 14340 | 14410 | 14420 | 14340 | 3522 |
| 599 | 20230913 | 090800 | 320554540 | 14400 | 14370 | 14400 | 14370 | 3809 |
| 600 | 20230913 | 090700 | 265770560 | 14380 | 14330 | 14380 | 14310 | 3362 |
| 601 | 20230913 | 090600 | 217562820 | 14330 | 14320 | 14340 | 14280 | 2768 |
| 602 | 20230913 | 090500 | 177897880 | 14330 | 14360 | 14380 | 14330 | 2318 |
| 603 | 20230913 | 090400 | 144614240 | 14360 | 14280 | 14390 | 14280 | 1671 |
| 604 | 20230913 | 090300 | 120676900 | 14290 | 14280 | 14290 | 14260 | 603 |
| 605 | 20230913 | 090200 | 112070830 | 14280 | 14190 | 14280 | 14190 | 4982 |
| 606 | 20230913 | 090100 | 41258760 | 14180 | 14180 | 14190 | 14180 | 1011 |
| 607 | 20230913 | 090000 | 26915230 | 14180 | 14110 | 14190 | 14110 | 1907 |