33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 3 | 20230927 | 192800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20230927 | 192700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20230927 | 192600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20230927 | 192500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20230927 | 192400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20230927 | 192300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20230927 | 192200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20230927 | 192100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20230927 | 192000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20230927 | 191900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20230927 | 191800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20230927 | 191700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20230927 | 191600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20230927 | 191500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20230927 | 191400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20230927 | 191300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20230927 | 191200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20230927 | 191100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20230927 | 191000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20230927 | 190900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20230927 | 190800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20230927 | 190700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20230927 | 190600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20230927 | 190500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20230927 | 190400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20230927 | 190300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20230927 | 190200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20230927 | 190100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20230927 | 190000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20230927 | 185900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 33 | 20230927 | 185800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20230927 | 185700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20230927 | 185600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20230927 | 185500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20230927 | 185400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20230927 | 185300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20230927 | 185200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20230927 | 185100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20230927 | 185000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20230927 | 184900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20230927 | 184800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20230927 | 184700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20230927 | 184600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20230927 | 184500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20230927 | 184400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20230927 | 184300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20230927 | 184200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20230927 | 184100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20230927 | 184000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20230927 | 183900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20230927 | 183800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20230927 | 183700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20230927 | 183600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20230927 | 183500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20230927 | 183400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20230927 | 183300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20230927 | 183200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20230927 | 183100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20230927 | 183000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20230927 | 182900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 63 | 20230927 | 182800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20230927 | 182700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20230927 | 182600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20230927 | 182500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20230927 | 182400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20230927 | 182300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20230927 | 182200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20230927 | 182100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20230927 | 182000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20230927 | 181900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20230927 | 181800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20230927 | 181700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20230927 | 181600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20230927 | 181500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20230927 | 181400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20230927 | 181300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20230927 | 181200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20230927 | 181100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20230927 | 181000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20230927 | 180900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20230927 | 180800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20230927 | 180700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20230927 | 180600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20230927 | 180500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20230927 | 180400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20230927 | 180300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20230927 | 180200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20230927 | 180100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20230927 | 180000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20230927 | 175900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 93 | 20230927 | 175800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20230927 | 175700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20230927 | 175600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20230927 | 175500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20230927 | 175400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20230927 | 175300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20230927 | 175200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20230927 | 175100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20230927 | 175000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20230927 | 174900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20230927 | 174800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20230927 | 174700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20230927 | 174600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20230927 | 174500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20230927 | 174400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20230927 | 174300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20230927 | 174200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20230927 | 174100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20230927 | 174000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20230927 | 173900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20230927 | 173800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20230927 | 173700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20230927 | 173600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20230927 | 173500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20230927 | 173400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20230927 | 173300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20230927 | 173200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20230927 | 173100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20230927 | 173000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20230927 | 172900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 123 | 20230927 | 172800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20230927 | 172700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20230927 | 172600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20230927 | 172500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20230927 | 172400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20230927 | 172300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20230927 | 172200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20230927 | 172100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20230927 | 172000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20230927 | 171900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20230927 | 171800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20230927 | 171700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20230927 | 171600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20230927 | 171500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20230927 | 171400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20230927 | 171300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20230927 | 171200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20230927 | 171100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20230927 | 171000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20230927 | 170900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20230927 | 170800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20230927 | 170700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20230927 | 170600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20230927 | 170500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20230927 | 170400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20230927 | 170300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20230927 | 170200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20230927 | 170100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20230927 | 170000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20230927 | 165900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 153 | 20230927 | 165800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20230927 | 165700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20230927 | 165600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20230927 | 165500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20230927 | 165400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20230927 | 165300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20230927 | 165200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20230927 | 165100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20230927 | 165000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20230927 | 164900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20230927 | 164800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20230927 | 164700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20230927 | 164600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20230927 | 164500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20230927 | 164400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20230927 | 164300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20230927 | 164200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20230927 | 164100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20230927 | 164000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20230927 | 163900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20230927 | 163800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20230927 | 163700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20230927 | 163600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20230927 | 163500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20230927 | 163400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20230927 | 163300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20230927 | 163200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20230927 | 163100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20230927 | 163000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20230927 | 162900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 183 | 20230927 | 162800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20230927 | 162700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20230927 | 162600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20230927 | 162500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20230927 | 162400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20230927 | 162300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20230927 | 162200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20230927 | 162100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20230927 | 162000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20230927 | 161900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20230927 | 161800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20230927 | 161700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20230927 | 161600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20230927 | 161500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20230927 | 161400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20230927 | 161300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20230927 | 161200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20230927 | 161100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20230927 | 161000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20230927 | 160900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20230927 | 160800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20230927 | 160700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20230927 | 160600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20230927 | 160500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20230927 | 160400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20230927 | 160300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20230927 | 160200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20230927 | 160100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20230927 | 160000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20230927 | 155900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 213 | 20230927 | 155800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20230927 | 155700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20230927 | 155600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20230927 | 155500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20230927 | 155400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20230927 | 155300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20230927 | 155200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20230927 | 155100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20230927 | 155000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20230927 | 154900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20230927 | 154800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20230927 | 154700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20230927 | 154600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20230927 | 154500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 227 | 20230927 | 154400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 228 | 20230927 | 154300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 229 | 20230927 | 154200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 230 | 20230927 | 154100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 231 | 20230927 | 154000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 232 | 20230927 | 153900 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 233 | 20230927 | 153800 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 234 | 20230927 | 153700 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 235 | 20230927 | 153600 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 236 | 20230927 | 153500 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 237 | 20230927 | 153400 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 238 | 20230927 | 153300 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 239 | 20230927 | 153200 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 240 | 20230927 | 153100 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 241 | 20230927 | 153000 | 1854614920 | 14550 | 14550 | 14550 | 14550 | 1192 |
| 242 | 20230927 | 152900 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 243 | 20230927 | 152800 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 244 | 20230927 | 152700 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 245 | 20230927 | 152600 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 246 | 20230927 | 152500 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 247 | 20230927 | 152400 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 248 | 20230927 | 152300 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 249 | 20230927 | 152200 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 250 | 20230927 | 152100 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 251 | 20230927 | 152000 | 1837271320 | 14630 | 14630 | 14630 | 14630 | 0 |
| 252 | 20230927 | 151900 | 1837271320 | 14630 | 14610 | 14630 | 14600 | 204 |
| 253 | 20230927 | 151800 | 1834290420 | 14610 | 14630 | 14630 | 14600 | 387 |
| 254 | 20230927 | 151700 | 1828639170 | 14630 | 14600 | 14640 | 14600 | 103 |
| 255 | 20230927 | 151600 | 1827132870 | 14640 | 14630 | 14640 | 14630 | 52 |
| 256 | 20230927 | 151500 | 1826371650 | 14630 | 14610 | 14630 | 14600 | 51 |
| 257 | 20230927 | 151400 | 1825625680 | 14620 | 14630 | 14630 | 14620 | 111 |
| 258 | 20230927 | 151300 | 1824002700 | 14620 | 14620 | 14660 | 14620 | 194 |
| 259 | 20230927 | 151200 | 1821165600 | 14620 | 14620 | 14630 | 14620 | 70 |
| 260 | 20230927 | 151100 | 1820141660 | 14620 | 14640 | 14640 | 14620 | 129 |
| 261 | 20230927 | 151000 | 1818253990 | 14640 | 14650 | 14660 | 14640 | 153 |
| 262 | 20230927 | 150900 | 1816012470 | 14650 | 14660 | 14660 | 14650 | 537 |
| 263 | 20230927 | 150800 | 1808140540 | 14650 | 14650 | 14660 | 14650 | 99 |
| 264 | 20230927 | 150700 | 1806690020 | 14650 | 14650 | 14660 | 14650 | 396 |
| 265 | 20230927 | 150600 | 1800885980 | 14650 | 14660 | 14660 | 14650 | 517 |
| 266 | 20230927 | 150500 | 1793309810 | 14650 | 14640 | 14650 | 14640 | 735 |
| 267 | 20230927 | 150400 | 1782542270 | 14650 | 14630 | 14650 | 14630 | 423 |
| 268 | 20230927 | 150300 | 1776349340 | 14640 | 14620 | 14640 | 14620 | 167 |
| 269 | 20230927 | 150200 | 1773906160 | 14620 | 14640 | 14640 | 14620 | 370 |
| 270 | 20230927 | 150100 | 1768489740 | 14640 | 14640 | 14650 | 14630 | 557 |
| 271 | 20230927 | 150000 | 1760335610 | 14640 | 14630 | 14640 | 14630 | 61 |
| 272 | 20230927 | 145900 | 1759442640 | 14630 | 14640 | 14640 | 14630 | 877 |
| 273 | 20230927 | 145800 | 1746605900 | 14630 | 14640 | 14650 | 14630 | 941 |
| 274 | 20230927 | 145700 | 1732826030 | 14640 | 14630 | 14650 | 14630 | 548 |
| 275 | 20230927 | 145600 | 1724805480 | 14620 | 14620 | 14630 | 14610 | 437 |
| 276 | 20230927 | 145500 | 1718416440 | 14610 | 14620 | 14620 | 14600 | 78 |
| 277 | 20230927 | 145400 | 1717277150 | 14590 | 14590 | 14630 | 14590 | 362 |
| 278 | 20230927 | 145300 | 1711981580 | 14590 | 14580 | 14630 | 14580 | 341 |
| 279 | 20230927 | 145200 | 1706994630 | 14580 | 14630 | 14640 | 14580 | 488 |
| 280 | 20230927 | 145100 | 1699856660 | 14620 | 14600 | 14640 | 14570 | 869 |
| 281 | 20230927 | 145000 | 1687150170 | 14570 | 14570 | 14600 | 14570 | 327 |
| 282 | 20230927 | 144900 | 1682378400 | 14560 | 14650 | 14650 | 14560 | 438 |
| 283 | 20230927 | 144800 | 1675975840 | 14630 | 14640 | 14640 | 14630 | 225 |
| 284 | 20230927 | 144700 | 1672681870 | 14640 | 14620 | 14640 | 14620 | 420 |
| 285 | 20230927 | 144600 | 1666534960 | 14620 | 14620 | 14620 | 14600 | 452 |
| 286 | 20230927 | 144500 | 1659930140 | 14620 | 14640 | 14660 | 14560 | 642 |
| 287 | 20230927 | 144400 | 1650541650 | 14650 | 14650 | 14650 | 14650 | 359 |
| 288 | 20230927 | 144300 | 1645282300 | 14650 | 14640 | 14660 | 14640 | 853 |
| 289 | 20230927 | 144200 | 1632787170 | 14640 | 14640 | 14640 | 14640 | 477 |
| 290 | 20230927 | 144100 | 1625803890 | 14640 | 14610 | 14640 | 14610 | 191 |
| 291 | 20230927 | 144000 | 1623011210 | 14560 | 14630 | 14630 | 14560 | 845 |
| 292 | 20230927 | 143900 | 1610652530 | 14630 | 14630 | 14630 | 14620 | 813 |
| 293 | 20230927 | 143800 | 1598761340 | 14640 | 14590 | 14640 | 14590 | 737 |
| 294 | 20230927 | 143700 | 1587996720 | 14580 | 14570 | 14580 | 14560 | 867 |
| 295 | 20230927 | 143600 | 1575362550 | 14570 | 14560 | 14570 | 14560 | 197 |
| 296 | 20230927 | 143500 | 1572492780 | 14560 | 14550 | 14560 | 14540 | 1064 |
| 297 | 20230927 | 143400 | 1557007830 | 14540 | 14530 | 14540 | 14530 | 236 |
| 298 | 20230927 | 143300 | 1553576640 | 14530 | 14520 | 14530 | 14520 | 203 |
| 299 | 20230927 | 143200 | 1550627430 | 14510 | 14520 | 14540 | 14510 | 1813 |
| 300 | 20230927 | 143100 | 1524289280 | 14530 | 14530 | 14530 | 14520 | 685 |
| 301 | 20230927 | 143000 | 1514341790 | 14520 | 14520 | 14530 | 14520 | 609 |
| 302 | 20230927 | 142900 | 1505498680 | 14520 | 14520 | 14520 | 14520 | 555 |
| 303 | 20230927 | 142800 | 1497440080 | 14520 | 14510 | 14520 | 14510 | 726 |
| 304 | 20230927 | 142700 | 1486905790 | 14510 | 14520 | 14520 | 14510 | 337 |
| 305 | 20230927 | 142600 | 1482013550 | 14520 | 14490 | 14520 | 14490 | 664 |
| 306 | 20230927 | 142500 | 1472382050 | 14500 | 14490 | 14500 | 14490 | 76 |
| 307 | 20230927 | 142400 | 1471280380 | 14500 | 14500 | 14500 | 14490 | 190 |
| 308 | 20230927 | 142300 | 1468525440 | 14500 | 14500 | 14500 | 14490 | 25 |
| 309 | 20230927 | 142200 | 1468163000 | 14500 | 14500 | 14500 | 14500 | 2 |
| 310 | 20230927 | 142100 | 1468134000 | 14500 | 14490 | 14500 | 14490 | 525 |
| 311 | 20230927 | 142000 | 1460525920 | 14490 | 14480 | 14490 | 14480 | 245 |
| 312 | 20230927 | 141900 | 1456977540 | 14470 | 14480 | 14480 | 14470 | 204 |
| 313 | 20230927 | 141800 | 1454023740 | 14470 | 14480 | 14480 | 14470 | 49 |
| 314 | 20230927 | 141700 | 1453314270 | 14470 | 14470 | 14470 | 14470 | 265 |
| 315 | 20230927 | 141600 | 1449479720 | 14470 | 14470 | 14470 | 14470 | 100 |
| 316 | 20230927 | 141500 | 1448032720 | 14480 | 14470 | 14480 | 14470 | 702 |
| 317 | 20230927 | 141400 | 1437870920 | 14460 | 14460 | 14470 | 14460 | 61 |
| 318 | 20230927 | 141300 | 1436988760 | 14470 | 14470 | 14470 | 14470 | 4 |
| 319 | 20230927 | 141200 | 1436930880 | 14460 | 14460 | 14470 | 14460 | 436 |
| 320 | 20230927 | 141100 | 1430625750 | 14450 | 14430 | 14450 | 14430 | 861 |
| 321 | 20230927 | 141000 | 1418193710 | 14440 | 14420 | 14440 | 14420 | 1005 |
| 322 | 20230927 | 140900 | 1403697910 | 14420 | 14410 | 14420 | 14410 | 42 |
| 323 | 20230927 | 140800 | 1403092320 | 14410 | 14400 | 14410 | 14400 | 16 |
| 324 | 20230927 | 140700 | 1402861910 | 14400 | 14400 | 14400 | 14400 | 10 |
| 325 | 20230927 | 140600 | 1402717910 | 14400 | 14400 | 14400 | 14400 | 10 |
| 326 | 20230927 | 140500 | 1402573910 | 14400 | 14400 | 14420 | 14400 | 37 |
| 327 | 20230927 | 140400 | 1402041060 | 14420 | 14420 | 14420 | 14420 | 172 |
| 328 | 20230927 | 140300 | 1399560820 | 14420 | 14420 | 14420 | 14420 | 51 |
| 329 | 20230927 | 140200 | 1398825400 | 14420 | 14420 | 14420 | 14420 | 124 |
| 330 | 20230927 | 140100 | 1397037320 | 14420 | 14430 | 14430 | 14410 | 2319 |
| 331 | 20230927 | 140000 | 1363596150 | 14430 | 14430 | 14430 | 14430 | 0 |
| 332 | 20230927 | 135900 | 1363596150 | 14430 | 14430 | 14430 | 14430 | 35 |
| 333 | 20230927 | 135800 | 1363091100 | 14420 | 14420 | 14420 | 14420 | 1 |
| 334 | 20230927 | 135700 | 1363076680 | 14400 | 14400 | 14400 | 14400 | 0 |
| 335 | 20230927 | 135600 | 1363076680 | 14400 | 14430 | 14430 | 14400 | 71 |
| 336 | 20230927 | 135500 | 1362052180 | 14440 | 14400 | 14440 | 14400 | 417 |
| 337 | 20230927 | 135400 | 1356031130 | 14400 | 14370 | 14400 | 14370 | 46 |
| 338 | 20230927 | 135300 | 1355369060 | 14380 | 14400 | 14400 | 14380 | 408 |
| 339 | 20230927 | 135200 | 1349493910 | 14400 | 14400 | 14400 | 14400 | 15 |
| 340 | 20230927 | 135100 | 1349277910 | 14410 | 14420 | 14420 | 14410 | 59 |
| 341 | 20230927 | 135000 | 1348427230 | 14430 | 14440 | 14440 | 14430 | 320 |
| 342 | 20230927 | 134900 | 1343806630 | 14440 | 14440 | 14440 | 14440 | 65 |
| 343 | 20230927 | 134800 | 1342868030 | 14450 | 14450 | 14450 | 14450 | 29 |
| 344 | 20230927 | 134700 | 1342448980 | 14450 | 14450 | 14450 | 14450 | 615 |
| 345 | 20230927 | 134600 | 1333562230 | 14450 | 14460 | 14460 | 14450 | 215 |
| 346 | 20230927 | 134500 | 1330454330 | 14460 | 14430 | 14460 | 14430 | 1229 |
| 347 | 20230927 | 134400 | 1312699310 | 14430 | 14390 | 14430 | 14390 | 1614 |
| 348 | 20230927 | 134300 | 1289436230 | 14390 | 14380 | 14390 | 14380 | 10 |
| 349 | 20230927 | 134200 | 1289292380 | 14380 | 14380 | 14380 | 14380 | 0 |
| 350 | 20230927 | 134100 | 1289292380 | 14380 | 14370 | 14380 | 14370 | 19 |
| 351 | 20230927 | 134000 | 1289019190 | 14370 | 14370 | 14370 | 14370 | 35 |
| 352 | 20230927 | 133900 | 1288516240 | 14350 | 14350 | 14350 | 14350 | 0 |
| 353 | 20230927 | 133800 | 1288516240 | 14350 | 14350 | 14350 | 14350 | 6 |
| 354 | 20230927 | 133700 | 1288430140 | 14350 | 14340 | 14350 | 14340 | 2736 |
| 355 | 20230927 | 133600 | 1249170190 | 14350 | 14300 | 14350 | 14300 | 5464 |
| 356 | 20230927 | 133500 | 1170986790 | 14310 | 14350 | 14350 | 14310 | 800 |
| 357 | 20230927 | 133400 | 1159530790 | 14360 | 14370 | 14370 | 14360 | 418 |
| 358 | 20230927 | 133300 | 1153524810 | 14370 | 14360 | 14370 | 14360 | 638 |
| 359 | 20230927 | 133200 | 1144357130 | 14310 | 14320 | 14320 | 14300 | 4630 |
| 360 | 20230927 | 133100 | 1078100290 | 14320 | 14320 | 14320 | 14320 | 14 |
| 361 | 20230927 | 133000 | 1077899810 | 14320 | 14320 | 14320 | 14320 | 10 |
| 362 | 20230927 | 132900 | 1077756610 | 14330 | 14340 | 14340 | 14330 | 704 |
| 363 | 20230927 | 132800 | 1067668140 | 14340 | 14340 | 14340 | 14340 | 5 |
| 364 | 20230927 | 132700 | 1067596440 | 14340 | 14350 | 14350 | 14330 | 164 |
| 365 | 20230927 | 132600 | 1065244590 | 14350 | 14360 | 14360 | 14350 | 1493 |
| 366 | 20230927 | 132500 | 1043809610 | 14360 | 14360 | 14360 | 14360 | 0 |
| 367 | 20230927 | 132400 | 1043809610 | 14360 | 14350 | 14360 | 14350 | 40 |
| 368 | 20230927 | 132300 | 1043235230 | 14350 | 14350 | 14350 | 14350 | 245 |
| 369 | 20230927 | 132200 | 1039719480 | 14340 | 14350 | 14350 | 14340 | 127 |
| 370 | 20230927 | 132100 | 1037897890 | 14360 | 14380 | 14380 | 14360 | 543 |
| 371 | 20230927 | 132000 | 1030097430 | 14380 | 14380 | 14380 | 14380 | 0 |
| 372 | 20230927 | 131900 | 1030097430 | 14380 | 14380 | 14380 | 14380 | 290 |
| 373 | 20230927 | 131800 | 1025927230 | 14380 | 14380 | 14380 | 14380 | 3 |
| 374 | 20230927 | 131700 | 1025884090 | 14380 | 14380 | 14380 | 14380 | 167 |
| 375 | 20230927 | 131600 | 1023482630 | 14380 | 14350 | 14380 | 14350 | 242 |
| 376 | 20230927 | 131500 | 1020005620 | 14350 | 14350 | 14350 | 14350 | 217 |
| 377 | 20230927 | 131400 | 1016891670 | 14340 | 14350 | 14350 | 14340 | 36 |
| 378 | 20230927 | 131300 | 1016375080 | 14340 | 14340 | 14340 | 14340 | 3 |
| 379 | 20230927 | 131200 | 1016332060 | 14340 | 14340 | 14340 | 14330 | 581 |
| 380 | 20230927 | 131100 | 1008006220 | 14340 | 14350 | 14350 | 14330 | 133 |
| 381 | 20230927 | 131000 | 1006099500 | 14350 | 14350 | 14350 | 14350 | 112 |
| 382 | 20230927 | 130900 | 1004492300 | 14350 | 14350 | 14350 | 14350 | 0 |
| 383 | 20230927 | 130800 | 1004492300 | 14350 | 14350 | 14350 | 14350 | 6 |
| 384 | 20230927 | 130700 | 1004406200 | 14350 | 14340 | 14350 | 14340 | 152 |
| 385 | 20230927 | 130600 | 1002225010 | 14340 | 14340 | 14340 | 14340 | 57 |
| 386 | 20230927 | 130500 | 1001407630 | 14340 | 14340 | 14340 | 14340 | 0 |
| 387 | 20230927 | 130400 | 1001407630 | 14340 | 14340 | 14340 | 14340 | 4 |
| 388 | 20230927 | 130300 | 1001350270 | 14350 | 14350 | 14350 | 14350 | 76 |
| 389 | 20230927 | 130200 | 1000259670 | 14350 | 14350 | 14350 | 14340 | 636 |
| 390 | 20230927 | 130100 | 991136170 | 14340 | 14340 | 14340 | 14340 | 0 |
| 391 | 20230927 | 130000 | 991136170 | 14340 | 14330 | 14340 | 14330 | 507 |
| 392 | 20230927 | 125900 | 983866970 | 14320 | 14320 | 14320 | 14320 | 10 |
| 393 | 20230927 | 125800 | 983723770 | 14320 | 14320 | 14320 | 14320 | 12 |
| 394 | 20230927 | 125700 | 983551930 | 14320 | 14320 | 14320 | 14320 | 1 |
| 395 | 20230927 | 125600 | 983537610 | 14320 | 14320 | 14320 | 14320 | 10 |
| 396 | 20230927 | 125500 | 983394410 | 14340 | 14340 | 14340 | 14340 | 0 |
| 397 | 20230927 | 125400 | 983394410 | 14340 | 14340 | 14340 | 14340 | 0 |
| 398 | 20230927 | 125300 | 983394410 | 14340 | 14340 | 14340 | 14340 | 0 |
| 399 | 20230927 | 125200 | 983394410 | 14340 | 14340 | 14340 | 14340 | 0 |
| 400 | 20230927 | 125100 | 983394410 | 14340 | 14320 | 14340 | 14320 | 605 |
| 401 | 20230927 | 125000 | 974728650 | 14320 | 14270 | 14320 | 14270 | 134 |
| 402 | 20230927 | 124900 | 972814720 | 14280 | 14280 | 14290 | 14280 | 279 |
| 403 | 20230927 | 124800 | 968829860 | 14280 | 14300 | 14300 | 14280 | 120 |
| 404 | 20230927 | 124700 | 967114340 | 14300 | 14310 | 14310 | 14300 | 59 |
| 405 | 20230927 | 124600 | 966270550 | 14310 | 14310 | 14310 | 14310 | 35 |
| 406 | 20230927 | 124500 | 965769700 | 14320 | 14320 | 14320 | 14320 | 0 |
| 407 | 20230927 | 124400 | 965769700 | 14320 | 14320 | 14320 | 14320 | 0 |
| 408 | 20230927 | 124300 | 965769700 | 14320 | 14340 | 14340 | 14320 | 65 |
| 409 | 20230927 | 124200 | 964837840 | 14340 | 14320 | 14350 | 14320 | 269 |
| 410 | 20230927 | 124100 | 960980330 | 14320 | 14280 | 14320 | 14280 | 264 |
| 411 | 20230927 | 124000 | 957207630 | 14280 | 14280 | 14280 | 14280 | 32 |
| 412 | 20230927 | 123900 | 956750670 | 14280 | 14280 | 14280 | 14280 | 0 |
| 413 | 20230927 | 123800 | 956750670 | 14280 | 14280 | 14280 | 14280 | 0 |
| 414 | 20230927 | 123700 | 956750670 | 14280 | 14280 | 14280 | 14280 | 22 |
| 415 | 20230927 | 123600 | 956436510 | 14280 | 14290 | 14290 | 14280 | 33 |
| 416 | 20230927 | 123500 | 955964950 | 14300 | 14290 | 14300 | 14290 | 4 |
| 417 | 20230927 | 123400 | 955907780 | 14290 | 14270 | 14290 | 14270 | 187 |
| 418 | 20230927 | 123300 | 953236720 | 14270 | 14280 | 14290 | 14270 | 182 |
| 419 | 20230927 | 123200 | 950636200 | 14280 | 14290 | 14290 | 14280 | 10 |
| 420 | 20230927 | 123100 | 950493350 | 14290 | 14290 | 14290 | 14290 | 15 |
| 421 | 20230927 | 123000 | 950279000 | 14290 | 14290 | 14290 | 14290 | 10 |
| 422 | 20230927 | 122900 | 950136100 | 14290 | 14300 | 14300 | 14290 | 589 |
| 423 | 20230927 | 122800 | 941713480 | 14300 | 14300 | 14300 | 14300 | 9 |
| 424 | 20230927 | 122700 | 941584780 | 14300 | 14300 | 14300 | 14300 | 0 |
| 425 | 20230927 | 122600 | 941584780 | 14300 | 14300 | 14300 | 14300 | 0 |
| 426 | 20230927 | 122500 | 941584780 | 14300 | 14300 | 14300 | 14300 | 0 |
| 427 | 20230927 | 122400 | 941584780 | 14300 | 14300 | 14340 | 14300 | 15 |
| 428 | 20230927 | 122300 | 941370240 | 14300 | 14300 | 14300 | 14300 | 250 |
| 429 | 20230927 | 122200 | 937795240 | 14380 | 14380 | 14380 | 14380 | 20 |
| 430 | 20230927 | 122100 | 937507640 | 14300 | 14310 | 14400 | 14300 | 141 |
| 431 | 20230927 | 122000 | 935489480 | 14300 | 14300 | 14300 | 14300 | 29 |
| 432 | 20230927 | 121900 | 935074780 | 14300 | 14260 | 14300 | 14260 | 1269 |
| 433 | 20230927 | 121800 | 916972540 | 14260 | 14260 | 14260 | 14260 | 0 |
| 434 | 20230927 | 121700 | 916972540 | 14260 | 14220 | 14260 | 14220 | 94 |
| 435 | 20230927 | 121600 | 915634390 | 14220 | 14220 | 14220 | 14210 | 375 |
| 436 | 20230927 | 121500 | 910304950 | 14220 | 14210 | 14220 | 14210 | 14 |
| 437 | 20230927 | 121400 | 910105920 | 14210 | 14220 | 14220 | 14210 | 57 |
| 438 | 20230927 | 121300 | 909295530 | 14230 | 14230 | 14230 | 14230 | 1 |
| 439 | 20230927 | 121200 | 909281300 | 14220 | 14220 | 14220 | 14220 | 0 |
| 440 | 20230927 | 121100 | 909281300 | 14220 | 14220 | 14220 | 14220 | 1 |
| 441 | 20230927 | 121000 | 909267080 | 14220 | 14220 | 14220 | 14220 | 0 |
| 442 | 20230927 | 120900 | 909267080 | 14220 | 14220 | 14220 | 14220 | 0 |
| 443 | 20230927 | 120800 | 909267080 | 14220 | 14220 | 14220 | 14220 | 0 |
| 444 | 20230927 | 120700 | 909267080 | 14220 | 14210 | 14220 | 14210 | 163 |
| 445 | 20230927 | 120600 | 906949780 | 14200 | 14200 | 14200 | 14200 | 0 |
| 446 | 20230927 | 120500 | 906949780 | 14200 | 14200 | 14200 | 14200 | 148 |
| 447 | 20230927 | 120400 | 904848180 | 14200 | 14200 | 14200 | 14200 | 20 |
| 448 | 20230927 | 120300 | 904564180 | 14200 | 14200 | 14200 | 14200 | 524 |
| 449 | 20230927 | 120200 | 897123380 | 14210 | 14210 | 14210 | 14210 | 5 |
| 450 | 20230927 | 120100 | 897052330 | 14200 | 14190 | 14200 | 14190 | 737 |
| 451 | 20230927 | 120000 | 886592540 | 14190 | 14190 | 14190 | 14190 | 7 |
| 452 | 20230927 | 115900 | 886493210 | 14190 | 14190 | 14190 | 14190 | 126 |
| 453 | 20230927 | 115800 | 884705270 | 14180 | 14180 | 14180 | 14180 | 6 |
| 454 | 20230927 | 115700 | 884620190 | 14230 | 14230 | 14230 | 14230 | 9 |
| 455 | 20230927 | 115600 | 884492120 | 14230 | 14230 | 14230 | 14230 | 6 |
| 456 | 20230927 | 115500 | 884406740 | 14180 | 14180 | 14180 | 14180 | 0 |
| 457 | 20230927 | 115400 | 884406740 | 14180 | 14180 | 14180 | 14180 | 65 |
| 458 | 20230927 | 115300 | 883485040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 459 | 20230927 | 115200 | 883485040 | 14180 | 14180 | 14180 | 14180 | 0 |
| 460 | 20230927 | 115100 | 883485040 | 14180 | 14200 | 14220 | 14180 | 1795 |
| 461 | 20230927 | 115000 | 857989030 | 14180 | 14180 | 14180 | 14180 | 0 |
| 462 | 20230927 | 114900 | 857989030 | 14180 | 14180 | 14180 | 14180 | 0 |
| 463 | 20230927 | 114800 | 857989030 | 14180 | 14180 | 14180 | 14180 | 0 |
| 464 | 20230927 | 114700 | 857989030 | 14180 | 14180 | 14180 | 14170 | 144 |
| 465 | 20230927 | 114600 | 855947160 | 14180 | 14180 | 14180 | 14170 | 49 |
| 466 | 20230927 | 114500 | 855252400 | 14180 | 14170 | 14180 | 14170 | 61 |
| 467 | 20230927 | 114400 | 854387470 | 14170 | 14210 | 14210 | 14170 | 324 |
| 468 | 20230927 | 114300 | 849793040 | 14190 | 14200 | 14200 | 14190 | 406 |
| 469 | 20230927 | 114200 | 844030670 | 14200 | 14200 | 14200 | 14200 | 186 |
| 470 | 20230927 | 114100 | 841389470 | 14210 | 14210 | 14210 | 14210 | 7 |
| 471 | 20230927 | 114000 | 841290000 | 14200 | 14200 | 14200 | 14200 | 0 |
| 472 | 20230927 | 113900 | 841290000 | 14200 | 14200 | 14200 | 14200 | 0 |
| 473 | 20230927 | 113800 | 841290000 | 14200 | 14200 | 14200 | 14200 | 0 |
| 474 | 20230927 | 113700 | 841290000 | 14200 | 14200 | 14210 | 14200 | 825 |
| 475 | 20230927 | 113600 | 829569170 | 14190 | 14200 | 14200 | 14190 | 211 |
| 476 | 20230927 | 113500 | 826573020 | 14210 | 14210 | 14210 | 14210 | 121 |
| 477 | 20230927 | 113400 | 824853610 | 14210 | 14210 | 14210 | 14210 | 1 |
| 478 | 20230927 | 113300 | 824839400 | 14210 | 14210 | 14210 | 14210 | 0 |
| 479 | 20230927 | 113200 | 824839400 | 14210 | 14210 | 14210 | 14210 | 21 |
| 480 | 20230927 | 113100 | 824540990 | 14200 | 14200 | 14200 | 14200 | 8 |
| 481 | 20230927 | 113000 | 824427390 | 14200 | 14200 | 14200 | 14190 | 47 |
| 482 | 20230927 | 112900 | 823760280 | 14200 | 14210 | 14210 | 14190 | 239 |
| 483 | 20230927 | 112800 | 820367000 | 14210 | 14210 | 14210 | 14200 | 140 |
| 484 | 20230927 | 112700 | 818378070 | 14210 | 14210 | 14210 | 14210 | 1 |
| 485 | 20230927 | 112600 | 818363860 | 14210 | 14220 | 14220 | 14210 | 113 |
| 486 | 20230927 | 112500 | 816757530 | 14220 | 14220 | 14220 | 14220 | 79 |
| 487 | 20230927 | 112400 | 815634150 | 14220 | 14220 | 14220 | 14220 | 0 |
| 488 | 20230927 | 112300 | 815634150 | 14220 | 14220 | 14220 | 14220 | 103 |
| 489 | 20230927 | 112200 | 814169490 | 14220 | 14240 | 14240 | 14210 | 89 |
| 490 | 20230927 | 112100 | 812903910 | 14210 | 14230 | 14230 | 14200 | 210 |
| 491 | 20230927 | 112000 | 809917720 | 14230 | 14240 | 14240 | 14230 | 123 |
| 492 | 20230927 | 111900 | 808166240 | 14240 | 14240 | 14240 | 14240 | 7 |
| 493 | 20230927 | 111800 | 808066560 | 14240 | 14240 | 14240 | 14240 | 51 |
| 494 | 20230927 | 111700 | 807340320 | 14240 | 14230 | 14240 | 14230 | 58 |
| 495 | 20230927 | 111600 | 806514460 | 14230 | 14230 | 14230 | 14230 | 53 |
| 496 | 20230927 | 111500 | 805760270 | 14230 | 14270 | 14270 | 14210 | 225 |
| 497 | 20230927 | 111400 | 802560400 | 14280 | 14280 | 14290 | 14280 | 73 |
| 498 | 20230927 | 111300 | 801517870 | 14280 | 14320 | 14320 | 14280 | 516 |
| 499 | 20230927 | 111200 | 794136050 | 14330 | 14330 | 14330 | 14330 | 117 |
| 500 | 20230927 | 111100 | 792459440 | 14340 | 14340 | 14340 | 14340 | 15 |
| 501 | 20230927 | 111000 | 792244340 | 14350 | 14350 | 14350 | 14350 | 1 |
| 502 | 20230927 | 110900 | 792229990 | 14360 | 14330 | 14360 | 14330 | 238 |
| 503 | 20230927 | 110800 | 788813510 | 14330 | 14330 | 14360 | 14330 | 17 |
| 504 | 20230927 | 110700 | 788569840 | 14330 | 14330 | 14360 | 14330 | 720 |
| 505 | 20230927 | 110600 | 778252180 | 14330 | 14330 | 14330 | 14330 | 5 |
| 506 | 20230927 | 110500 | 778180530 | 14330 | 14370 | 14370 | 14330 | 107 |
| 507 | 20230927 | 110400 | 776644600 | 14370 | 14370 | 14370 | 14370 | 0 |
| 508 | 20230927 | 110300 | 776644600 | 14370 | 14370 | 14370 | 14370 | 39 |
| 509 | 20230927 | 110200 | 776084170 | 14370 | 14370 | 14370 | 14360 | 141 |
| 510 | 20230927 | 110100 | 774058120 | 14390 | 14430 | 14430 | 14390 | 346 |
| 511 | 20230927 | 110000 | 769071250 | 14440 | 14430 | 14440 | 14430 | 47 |
| 512 | 20230927 | 105900 | 768392950 | 14430 | 14440 | 14440 | 14430 | 54 |
| 513 | 20230927 | 105800 | 767613550 | 14440 | 14440 | 14440 | 14440 | 83 |
| 514 | 20230927 | 105700 | 766415030 | 14440 | 14430 | 14440 | 14430 | 122 |
| 515 | 20230927 | 105600 | 764654440 | 14430 | 14430 | 14430 | 14420 | 337 |
| 516 | 20230927 | 105500 | 759794180 | 14430 | 14430 | 14440 | 14430 | 68 |
| 517 | 20230927 | 105400 | 758812590 | 14430 | 14430 | 14440 | 14430 | 326 |
| 518 | 20230927 | 105300 | 754106970 | 14430 | 14440 | 14440 | 14430 | 69 |
| 519 | 20230927 | 105200 | 753110700 | 14440 | 14420 | 14440 | 14420 | 96 |
| 520 | 20230927 | 105100 | 751726050 | 14430 | 14430 | 14430 | 14430 | 72 |
| 521 | 20230927 | 105000 | 750687090 | 14420 | 14420 | 14420 | 14420 | 101 |
| 522 | 20230927 | 104900 | 749230670 | 14430 | 14420 | 14430 | 14420 | 86 |
| 523 | 20230927 | 104800 | 747990040 | 14420 | 14420 | 14420 | 14410 | 87 |
| 524 | 20230927 | 104700 | 746735880 | 14420 | 14410 | 14420 | 14410 | 60 |
| 525 | 20230927 | 104600 | 745871000 | 14410 | 14400 | 14410 | 14400 | 132 |
| 526 | 20230927 | 104500 | 743969890 | 14390 | 14380 | 14390 | 14380 | 68 |
| 527 | 20230927 | 104400 | 742991810 | 14370 | 14380 | 14390 | 14370 | 81 |
| 528 | 20230927 | 104300 | 741827420 | 14380 | 14360 | 14380 | 14360 | 76 |
| 529 | 20230927 | 104200 | 740735540 | 14360 | 14380 | 14380 | 14350 | 90 |
| 530 | 20230927 | 104100 | 739442130 | 14380 | 14380 | 14380 | 14380 | 52 |
| 531 | 20230927 | 104000 | 738694370 | 14380 | 14390 | 14400 | 14380 | 540 |
| 532 | 20230927 | 103900 | 730928590 | 14400 | 14370 | 14400 | 14370 | 106 |
| 533 | 20230927 | 103800 | 729403580 | 14370 | 14380 | 14380 | 14330 | 338 |
| 534 | 20230927 | 103700 | 724554700 | 14380 | 14400 | 14400 | 14380 | 93 |
| 535 | 20230927 | 103600 | 723216330 | 14400 | 14400 | 14410 | 14380 | 74 |
| 536 | 20230927 | 103500 | 722151120 | 14410 | 14420 | 14430 | 14410 | 78 |
| 537 | 20230927 | 103400 | 721026080 | 14410 | 14420 | 14420 | 14410 | 283 |
| 538 | 20230927 | 103300 | 716946950 | 14430 | 14430 | 14430 | 14400 | 422 |
| 539 | 20230927 | 103200 | 710865730 | 14440 | 14430 | 14440 | 14430 | 218 |
| 540 | 20230927 | 103100 | 707718540 | 14430 | 14430 | 14430 | 14420 | 304 |
| 541 | 20230927 | 103000 | 703332220 | 14430 | 14410 | 14430 | 14400 | 1001 |
| 542 | 20230927 | 102900 | 688901320 | 14410 | 14400 | 14410 | 14400 | 70 |
| 543 | 20230927 | 102800 | 687893100 | 14400 | 14400 | 14400 | 14400 | 57 |
| 544 | 20230927 | 102700 | 687072300 | 14400 | 14420 | 14420 | 14400 | 79 |
| 545 | 20230927 | 102600 | 685934170 | 14420 | 14410 | 14420 | 14400 | 489 |
| 546 | 20230927 | 102500 | 678889280 | 14400 | 14410 | 14410 | 14400 | 214 |
| 547 | 20230927 | 102400 | 675807440 | 14410 | 14400 | 14420 | 14400 | 818 |
| 548 | 20230927 | 102300 | 664024540 | 14390 | 14390 | 14400 | 14380 | 334 |
| 549 | 20230927 | 102200 | 659219370 | 14390 | 14390 | 14390 | 14390 | 61 |
| 550 | 20230927 | 102100 | 658341580 | 14390 | 14380 | 14390 | 14380 | 129 |
| 551 | 20230927 | 102000 | 656486290 | 14380 | 14380 | 14390 | 14370 | 103 |
| 552 | 20230927 | 101900 | 655005400 | 14390 | 14400 | 14400 | 14390 | 90 |
| 553 | 20230927 | 101800 | 653709740 | 14400 | 14400 | 14450 | 14390 | 405 |
| 554 | 20230927 | 101700 | 647867560 | 14390 | 14350 | 14450 | 14350 | 3586 |
| 555 | 20230927 | 101600 | 596273910 | 14340 | 14340 | 14340 | 14330 | 335 |
| 556 | 20230927 | 101500 | 591470050 | 14340 | 14340 | 14340 | 14330 | 126 |
| 557 | 20230927 | 101400 | 589663800 | 14340 | 14320 | 14340 | 14320 | 577 |
| 558 | 20230927 | 101300 | 581395470 | 14330 | 14330 | 14330 | 14330 | 54 |
| 559 | 20230927 | 101200 | 580621650 | 14330 | 14310 | 14330 | 14310 | 299 |
| 560 | 20230927 | 101100 | 576340720 | 14310 | 14300 | 14310 | 14300 | 514 |
| 561 | 20230927 | 101000 | 568989710 | 14290 | 14270 | 14290 | 14250 | 696 |
| 562 | 20230927 | 100900 | 559052100 | 14260 | 14250 | 14260 | 14250 | 928 |
| 563 | 20230927 | 100800 | 545819300 | 14250 | 14260 | 14260 | 14240 | 71 |
| 564 | 20230927 | 100700 | 544807280 | 14260 | 14260 | 14270 | 14260 | 112 |
| 565 | 20230927 | 100600 | 543209810 | 14260 | 14250 | 14260 | 14240 | 311 |
| 566 | 20230927 | 100500 | 538778060 | 14250 | 14230 | 14250 | 14230 | 72 |
| 567 | 20230927 | 100400 | 537752850 | 14230 | 14260 | 14260 | 14230 | 114 |
| 568 | 20230927 | 100300 | 536128680 | 14260 | 14200 | 14260 | 14200 | 4544 |
| 569 | 20230927 | 100200 | 471470520 | 14200 | 14190 | 14210 | 14180 | 495 |
| 570 | 20230927 | 100100 | 464440870 | 14190 | 14140 | 14190 | 14140 | 318 |
| 571 | 20230927 | 100000 | 459941120 | 14140 | 14140 | 14140 | 14130 | 100 |
| 572 | 20230927 | 095900 | 458527140 | 14110 | 14140 | 14140 | 14100 | 143 |
| 573 | 20230927 | 095800 | 456510540 | 14140 | 14130 | 14150 | 14050 | 587 |
| 574 | 20230927 | 095700 | 448240430 | 14160 | 14180 | 14180 | 14140 | 55 |
| 575 | 20230927 | 095600 | 447461790 | 14130 | 14190 | 14190 | 14130 | 334 |
| 576 | 20230927 | 095500 | 442725270 | 14180 | 14110 | 14180 | 14110 | 985 |
| 577 | 20230927 | 095400 | 428801320 | 14130 | 14110 | 14130 | 14110 | 218 |
| 578 | 20230927 | 095300 | 425721590 | 14110 | 14050 | 14110 | 14000 | 1570 |
| 579 | 20230927 | 095200 | 403681330 | 14040 | 14060 | 14100 | 14040 | 1078 |
| 580 | 20230927 | 095100 | 388532430 | 14060 | 14060 | 14140 | 14060 | 47 |
| 581 | 20230927 | 095000 | 387871530 | 14050 | 14130 | 14140 | 14050 | 2051 |
| 582 | 20230927 | 094900 | 359024720 | 14090 | 14090 | 14090 | 14090 | 78 |
| 583 | 20230927 | 094800 | 357925700 | 14080 | 14120 | 14180 | 14080 | 4423 |
| 584 | 20230927 | 094700 | 295608340 | 14170 | 14170 | 14170 | 14120 | 115 |
| 585 | 20230927 | 094600 | 293980690 | 14170 | 14150 | 14170 | 14120 | 108 |
| 586 | 20230927 | 094500 | 292451160 | 14130 | 14140 | 14140 | 14130 | 227 |
| 587 | 20230927 | 094400 | 289243630 | 14130 | 14130 | 14190 | 14130 | 41 |
| 588 | 20230927 | 094300 | 288662500 | 14190 | 14150 | 14190 | 14140 | 375 |
| 589 | 20230927 | 094200 | 283359790 | 14140 | 14140 | 14140 | 14140 | 3 |
| 590 | 20230927 | 094100 | 283317370 | 14220 | 14220 | 14220 | 14140 | 44 |
| 591 | 20230927 | 094000 | 282694970 | 14120 | 14120 | 14120 | 14120 | 0 |
| 592 | 20230927 | 093900 | 282694970 | 14120 | 14200 | 14230 | 14120 | 252 |
| 593 | 20230927 | 093800 | 279115720 | 14120 | 14130 | 14130 | 14120 | 85 |
| 594 | 20230927 | 093700 | 277915430 | 14120 | 14110 | 14170 | 14080 | 1165 |
| 595 | 20230927 | 093600 | 261491490 | 14100 | 14100 | 14110 | 14100 | 1062 |
| 596 | 20230927 | 093500 | 246513990 | 14100 | 14160 | 14170 | 14100 | 1154 |
| 597 | 20230927 | 093400 | 230229010 | 14160 | 14160 | 14170 | 14160 | 101 |
| 598 | 20230927 | 093300 | 228798510 | 14110 | 14100 | 14110 | 14100 | 731 |
| 599 | 20230927 | 093200 | 218491190 | 14100 | 14120 | 14170 | 14100 | 1404 |
| 600 | 20230927 | 093100 | 198683630 | 14120 | 14130 | 14130 | 14120 | 20 |
| 601 | 20230927 | 093000 | 198401210 | 14130 | 14120 | 14130 | 14120 | 964 |
| 602 | 20230927 | 092900 | 184788610 | 14130 | 14160 | 14160 | 14120 | 2058 |
| 603 | 20230927 | 092800 | 155712290 | 14160 | 14160 | 14170 | 14160 | 187 |
| 604 | 20230927 | 092700 | 153064360 | 14160 | 14140 | 14170 | 14140 | 61 |
| 605 | 20230927 | 092600 | 152201120 | 14140 | 14140 | 14140 | 14140 | 63 |
| 606 | 20230927 | 092500 | 151310300 | 14150 | 14160 | 14170 | 14150 | 1111 |
| 607 | 20230927 | 092400 | 135582000 | 14160 | 14170 | 14170 | 14160 | 68 |
| 608 | 20230927 | 092300 | 134618570 | 14170 | 14150 | 14190 | 14150 | 116 |
| 609 | 20230927 | 092200 | 132974910 | 14150 | 14150 | 14150 | 14150 | 77 |
| 610 | 20230927 | 092100 | 131885360 | 14170 | 14150 | 14170 | 14150 | 38 |
| 611 | 20230927 | 092000 | 131347440 | 14150 | 14160 | 14170 | 14140 | 307 |
| 612 | 20230927 | 091900 | 126999940 | 14130 | 14140 | 14150 | 14120 | 304 |
| 613 | 20230927 | 091800 | 122702260 | 14150 | 14170 | 14170 | 14150 | 890 |
| 614 | 20230927 | 091700 | 110107940 | 14150 | 14160 | 14170 | 14150 | 1108 |
| 615 | 20230927 | 091600 | 94419840 | 14170 | 14170 | 14170 | 14160 | 445 |
| 616 | 20230927 | 091500 | 88116460 | 14170 | 14180 | 14180 | 14170 | 227 |
| 617 | 20230927 | 091400 | 84899640 | 14180 | 14170 | 14180 | 14160 | 667 |
| 618 | 20230927 | 091300 | 75448240 | 14170 | 14170 | 14180 | 14170 | 75 |
| 619 | 20230927 | 091200 | 74385420 | 14170 | 14180 | 14180 | 14170 | 105 |
| 620 | 20230927 | 091100 | 72896940 | 14180 | 14200 | 14220 | 14180 | 110 |
| 621 | 20230927 | 091000 | 71334910 | 14200 | 14190 | 14200 | 14190 | 575 |
| 622 | 20230927 | 090900 | 63170300 | 14190 | 14170 | 14190 | 14170 | 165 |
| 623 | 20230927 | 090800 | 60829810 | 14170 | 14190 | 14200 | 14170 | 183 |
| 624 | 20230927 | 090700 | 58233130 | 14190 | 14190 | 14190 | 14190 | 102 |
| 625 | 20230927 | 090600 | 56785750 | 14190 | 14190 | 14200 | 14150 | 639 |
| 626 | 20230927 | 090500 | 47725880 | 14190 | 14200 | 14240 | 14190 | 643 |
| 627 | 20230927 | 090400 | 38594610 | 14200 | 14200 | 14200 | 14200 | 208 |
| 628 | 20230927 | 090300 | 35641010 | 14200 | 14190 | 14200 | 14180 | 230 |
| 629 | 20230927 | 090200 | 32377140 | 14190 | 14180 | 14200 | 14180 | 644 |
| 630 | 20230927 | 090100 | 23238730 | 14260 | 14270 | 14270 | 14170 | 50 |
| 631 | 20230927 | 090000 | 22528830 | 14270 | 14150 | 14280 | 14150 | 1589 |