34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 3 | 20230907 | 193200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230907 | 193100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230907 | 193000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230907 | 192900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230907 | 192800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230907 | 192700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230907 | 192600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230907 | 192500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230907 | 192400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230907 | 192300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230907 | 192200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230907 | 192100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230907 | 192000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230907 | 191900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230907 | 191800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230907 | 191700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230907 | 191600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230907 | 191500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230907 | 191400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230907 | 191300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230907 | 191200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230907 | 191100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230907 | 191000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230907 | 190900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230907 | 190800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230907 | 190700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230907 | 190600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230907 | 190500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230907 | 190400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230907 | 190300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 33 | 20230907 | 190200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230907 | 190100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230907 | 190000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230907 | 185900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230907 | 185800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230907 | 185700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230907 | 185600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230907 | 185500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230907 | 185400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230907 | 185300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230907 | 185200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230907 | 185100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230907 | 185000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230907 | 184900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230907 | 184800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230907 | 184700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230907 | 184600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230907 | 184500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230907 | 184400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230907 | 184300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230907 | 184200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230907 | 184100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230907 | 184000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230907 | 183900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230907 | 183800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230907 | 183700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230907 | 183600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230907 | 183500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230907 | 183400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230907 | 183300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 63 | 20230907 | 183200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230907 | 183100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230907 | 183000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230907 | 182900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230907 | 182800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230907 | 182700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230907 | 182600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230907 | 182500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230907 | 182400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230907 | 182300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230907 | 182200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230907 | 182100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230907 | 182000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230907 | 181900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230907 | 181800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230907 | 181700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230907 | 181600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230907 | 181500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230907 | 181400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230907 | 181300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230907 | 181200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230907 | 181100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230907 | 181000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230907 | 180900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230907 | 180800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230907 | 180700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230907 | 180600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230907 | 180500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230907 | 180400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230907 | 180300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 93 | 20230907 | 180200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230907 | 180100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230907 | 180000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230907 | 175900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230907 | 175800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230907 | 175700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230907 | 175600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230907 | 175500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230907 | 175400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230907 | 175300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230907 | 175200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230907 | 175100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230907 | 175000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230907 | 174900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230907 | 174800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230907 | 174700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230907 | 174600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230907 | 174500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230907 | 174400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230907 | 174300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230907 | 174200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230907 | 174100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230907 | 174000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230907 | 173900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230907 | 173800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230907 | 173700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230907 | 173600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230907 | 173500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230907 | 173400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230907 | 173300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 123 | 20230907 | 173200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230907 | 173100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230907 | 173000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230907 | 172900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230907 | 172800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230907 | 172700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230907 | 172600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230907 | 172500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230907 | 172400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230907 | 172300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230907 | 172200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230907 | 172100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230907 | 172000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230907 | 171900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230907 | 171800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230907 | 171700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230907 | 171600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230907 | 171500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230907 | 171400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230907 | 171300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230907 | 171200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230907 | 171100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230907 | 171000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230907 | 170900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230907 | 170800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230907 | 170700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230907 | 170600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230907 | 170500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230907 | 170400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230907 | 170300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 153 | 20230907 | 170200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230907 | 170100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230907 | 170000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230907 | 165900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230907 | 165800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230907 | 165700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230907 | 165600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230907 | 165500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230907 | 165400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230907 | 165300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230907 | 165200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230907 | 165100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230907 | 165000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230907 | 164900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230907 | 164800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230907 | 164700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230907 | 164600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230907 | 164500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230907 | 164400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230907 | 164300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230907 | 164200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230907 | 164100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230907 | 164000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230907 | 163900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230907 | 163800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230907 | 163700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230907 | 163600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230907 | 163500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230907 | 163400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230907 | 163300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 183 | 20230907 | 163200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230907 | 163100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230907 | 163000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230907 | 162900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230907 | 162800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230907 | 162700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230907 | 162600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230907 | 162500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230907 | 162400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230907 | 162300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230907 | 162200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230907 | 162100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230907 | 162000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230907 | 161900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230907 | 161800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230907 | 161700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230907 | 161600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230907 | 161500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230907 | 161400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230907 | 161300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230907 | 161200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230907 | 161100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230907 | 161000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230907 | 160900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230907 | 160800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230907 | 160700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230907 | 160600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230907 | 160500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230907 | 160400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230907 | 160300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 213 | 20230907 | 160200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230907 | 160100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230907 | 160000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230907 | 155900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20230907 | 155800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20230907 | 155700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20230907 | 155600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20230907 | 155500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20230907 | 155400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20230907 | 155300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20230907 | 155200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20230907 | 155100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20230907 | 155000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20230907 | 154900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20230907 | 154800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20230907 | 154700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20230907 | 154600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20230907 | 154500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20230907 | 154400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20230907 | 154300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20230907 | 154200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20230907 | 154100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20230907 | 154000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20230907 | 153900 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20230907 | 153800 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20230907 | 153700 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20230907 | 153600 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20230907 | 153500 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20230907 | 153400 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 242 | 20230907 | 153300 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 243 | 20230907 | 153200 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 244 | 20230907 | 153100 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 0 |
| 245 | 20230907 | 153000 | 2514693970 | 14500 | 14500 | 14500 | 14500 | 2040 |
| 246 | 20230907 | 152900 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 247 | 20230907 | 152800 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 248 | 20230907 | 152700 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 249 | 20230907 | 152600 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 250 | 20230907 | 152500 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 251 | 20230907 | 152400 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 252 | 20230907 | 152300 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 253 | 20230907 | 152200 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 254 | 20230907 | 152100 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 255 | 20230907 | 152000 | 2485113970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 256 | 20230907 | 151900 | 2485113970 | 14580 | 14590 | 14590 | 14580 | 296 |
| 257 | 20230907 | 151800 | 2480795610 | 14580 | 14590 | 14600 | 14580 | 612 |
| 258 | 20230907 | 151700 | 2471868730 | 14590 | 14600 | 14600 | 14590 | 31 |
| 259 | 20230907 | 151600 | 2471416430 | 14600 | 14600 | 14600 | 14600 | 326 |
| 260 | 20230907 | 151500 | 2466656830 | 14600 | 14600 | 14600 | 14600 | 100 |
| 261 | 20230907 | 151400 | 2465196830 | 14600 | 14600 | 14600 | 14600 | 108 |
| 262 | 20230907 | 151300 | 2463620030 | 14600 | 14590 | 14610 | 14590 | 458 |
| 263 | 20230907 | 151200 | 2456931220 | 14580 | 14580 | 14600 | 14580 | 147 |
| 264 | 20230907 | 151100 | 2454787940 | 14600 | 14600 | 14600 | 14600 | 16 |
| 265 | 20230907 | 151000 | 2454554340 | 14620 | 14580 | 14620 | 14580 | 698 |
| 266 | 20230907 | 150900 | 2444364780 | 14590 | 14580 | 14590 | 14580 | 364 |
| 267 | 20230907 | 150800 | 2439056360 | 14500 | 14580 | 14580 | 14490 | 1800 |
| 268 | 20230907 | 150700 | 2412924200 | 14590 | 14610 | 14610 | 14590 | 180 |
| 269 | 20230907 | 150600 | 2410297200 | 14610 | 14600 | 14620 | 14600 | 285 |
| 270 | 20230907 | 150500 | 2406132270 | 14600 | 14570 | 14600 | 14570 | 639 |
| 271 | 20230907 | 150400 | 2396814810 | 14570 | 14570 | 14580 | 14570 | 248 |
| 272 | 20230907 | 150300 | 2393200550 | 14570 | 14580 | 14580 | 14570 | 105 |
| 273 | 20230907 | 150200 | 2391670650 | 14570 | 14570 | 14580 | 14570 | 131 |
| 274 | 20230907 | 150100 | 2389761390 | 14570 | 14540 | 14570 | 14530 | 1149 |
| 275 | 20230907 | 150000 | 2373043800 | 14530 | 14530 | 14550 | 14530 | 280 |
| 276 | 20230907 | 145900 | 2368972220 | 14530 | 14530 | 14530 | 14520 | 48 |
| 277 | 20230907 | 145800 | 2368275010 | 14530 | 14520 | 14530 | 14520 | 17 |
| 278 | 20230907 | 145700 | 2368028030 | 14530 | 14530 | 14530 | 14530 | 692 |
| 279 | 20230907 | 145600 | 2357973270 | 14540 | 14540 | 14540 | 14530 | 1534 |
| 280 | 20230907 | 145500 | 2335678920 | 14550 | 14540 | 14550 | 14540 | 20 |
| 281 | 20230907 | 145400 | 2335387940 | 14550 | 14550 | 14550 | 14540 | 49 |
| 282 | 20230907 | 145300 | 2334675020 | 14550 | 14540 | 14550 | 14540 | 20 |
| 283 | 20230907 | 145200 | 2334384040 | 14540 | 14540 | 14550 | 14540 | 748 |
| 284 | 20230907 | 145100 | 2323507890 | 14540 | 14540 | 14550 | 14530 | 99 |
| 285 | 20230907 | 145000 | 2322068190 | 14540 | 14530 | 14540 | 14530 | 78 |
| 286 | 20230907 | 144900 | 2320934120 | 14540 | 14530 | 14540 | 14530 | 57 |
| 287 | 20230907 | 144800 | 2320105470 | 14530 | 14550 | 14550 | 14530 | 1275 |
| 288 | 20230907 | 144700 | 2301570100 | 14550 | 14540 | 14550 | 14540 | 19 |
| 289 | 20230907 | 144600 | 2301293670 | 14540 | 14540 | 14540 | 14540 | 10 |
| 290 | 20230907 | 144500 | 2301148270 | 14540 | 14540 | 14540 | 14540 | 3 |
| 291 | 20230907 | 144400 | 2301104650 | 14540 | 14540 | 14540 | 14540 | 75 |
| 292 | 20230907 | 144300 | 2300014150 | 14540 | 14550 | 14550 | 14530 | 5 |
| 293 | 20230907 | 144200 | 2299941460 | 14550 | 14540 | 14550 | 14540 | 81 |
| 294 | 20230907 | 144100 | 2298762930 | 14550 | 14570 | 14570 | 14550 | 896 |
| 295 | 20230907 | 144000 | 2285708510 | 14570 | 14550 | 14580 | 14550 | 349 |
| 296 | 20230907 | 143900 | 2280623910 | 14550 | 14550 | 14550 | 14550 | 146 |
| 297 | 20230907 | 143800 | 2278499610 | 14550 | 14510 | 14550 | 14510 | 243 |
| 298 | 20230907 | 143700 | 2274964040 | 14510 | 14510 | 14510 | 14510 | 406 |
| 299 | 20230907 | 143600 | 2269072980 | 14510 | 14510 | 14510 | 14510 | 3 |
| 300 | 20230907 | 143500 | 2269029450 | 14510 | 14510 | 14510 | 14510 | 2 |
| 301 | 20230907 | 143400 | 2269000430 | 14510 | 14510 | 14510 | 14510 | 4 |
| 302 | 20230907 | 143300 | 2268942390 | 14590 | 14500 | 14590 | 14500 | 3 |
| 303 | 20230907 | 143200 | 2268898800 | 14500 | 14510 | 14510 | 14500 | 102 |
| 304 | 20230907 | 143100 | 2267418930 | 14510 | 14510 | 14510 | 14510 | 6 |
| 305 | 20230907 | 143000 | 2267331870 | 14510 | 14560 | 14560 | 14510 | 618 |
| 306 | 20230907 | 142900 | 2258360810 | 14560 | 14560 | 14560 | 14560 | 130 |
| 307 | 20230907 | 142800 | 2256468010 | 14560 | 14540 | 14580 | 14540 | 512 |
| 308 | 20230907 | 142700 | 2249011710 | 14530 | 14550 | 14550 | 14530 | 71 |
| 309 | 20230907 | 142600 | 2247979580 | 14550 | 14550 | 14550 | 14550 | 12 |
| 310 | 20230907 | 142500 | 2247804980 | 14550 | 14610 | 14610 | 14530 | 18 |
| 311 | 20230907 | 142400 | 2247542520 | 14600 | 14530 | 14600 | 14530 | 72 |
| 312 | 20230907 | 142300 | 2246494960 | 14530 | 14540 | 14600 | 14530 | 286 |
| 313 | 20230907 | 142200 | 2242326300 | 14540 | 14530 | 14540 | 14520 | 43 |
| 314 | 20230907 | 142100 | 2241701470 | 14530 | 14530 | 14530 | 14530 | 2 |
| 315 | 20230907 | 142000 | 2241672410 | 14530 | 14540 | 14540 | 14530 | 111 |
| 316 | 20230907 | 141900 | 2240058540 | 14540 | 14540 | 14540 | 14540 | 12 |
| 317 | 20230907 | 141800 | 2239884060 | 14530 | 14580 | 14590 | 14530 | 13 |
| 318 | 20230907 | 141700 | 2239694620 | 14530 | 14530 | 14530 | 14530 | 40 |
| 319 | 20230907 | 141600 | 2239113420 | 14530 | 14520 | 14530 | 14510 | 281 |
| 320 | 20230907 | 141500 | 2235032830 | 14510 | 14510 | 14510 | 14510 | 33 |
| 321 | 20230907 | 141400 | 2234554000 | 14520 | 14520 | 14520 | 14520 | 195 |
| 322 | 20230907 | 141300 | 2231722600 | 14520 | 14520 | 14520 | 14520 | 5 |
| 323 | 20230907 | 141200 | 2231650000 | 14520 | 14520 | 14520 | 14520 | 2 |
| 324 | 20230907 | 141100 | 2231620960 | 14520 | 14530 | 14530 | 14520 | 409 |
| 325 | 20230907 | 141000 | 2225678550 | 14530 | 14530 | 14530 | 14530 | 33 |
| 326 | 20230907 | 140900 | 2225199060 | 14530 | 14530 | 14530 | 14530 | 3 |
| 327 | 20230907 | 140800 | 2225155470 | 14530 | 14530 | 14540 | 14530 | 1138 |
| 328 | 20230907 | 140700 | 2208620170 | 14530 | 14580 | 14580 | 14530 | 143 |
| 329 | 20230907 | 140600 | 2206535480 | 14580 | 14530 | 14580 | 14530 | 132 |
| 330 | 20230907 | 140500 | 2204611920 | 14530 | 14530 | 14530 | 14530 | 202 |
| 331 | 20230907 | 140400 | 2201676860 | 14530 | 14530 | 14530 | 14530 | 6 |
| 332 | 20230907 | 140300 | 2201589680 | 14530 | 14620 | 14620 | 14530 | 3 |
| 333 | 20230907 | 140200 | 2201546000 | 14520 | 14540 | 14620 | 14520 | 560 |
| 334 | 20230907 | 140100 | 2193363940 | 14530 | 14520 | 14620 | 14520 | 284 |
| 335 | 20230907 | 140000 | 2189215120 | 14520 | 14520 | 14520 | 14520 | 2 |
| 336 | 20230907 | 135900 | 2189186080 | 14530 | 14530 | 14530 | 14530 | 1 |
| 337 | 20230907 | 135800 | 2189171550 | 14520 | 14520 | 14520 | 14520 | 5 |
| 338 | 20230907 | 135700 | 2189098950 | 14520 | 14520 | 14520 | 14520 | 2 |
| 339 | 20230907 | 135600 | 2189069910 | 14520 | 14540 | 14620 | 14520 | 784 |
| 340 | 20230907 | 135500 | 2177631120 | 14530 | 14530 | 14530 | 14530 | 175 |
| 341 | 20230907 | 135400 | 2175088370 | 14530 | 14530 | 14540 | 14530 | 114 |
| 342 | 20230907 | 135300 | 2173431840 | 14520 | 14520 | 14520 | 14520 | 2 |
| 343 | 20230907 | 135200 | 2173402800 | 14520 | 14520 | 14520 | 14520 | 45 |
| 344 | 20230907 | 135100 | 2172749400 | 14520 | 14520 | 14520 | 14520 | 22 |
| 345 | 20230907 | 135000 | 2172429960 | 14520 | 14540 | 14540 | 14520 | 4 |
| 346 | 20230907 | 134900 | 2172371860 | 14540 | 14530 | 14540 | 14520 | 153 |
| 347 | 20230907 | 134800 | 2170148290 | 14530 | 14580 | 14580 | 14530 | 8938 |
| 348 | 20230907 | 134700 | 2039838880 | 14580 | 14590 | 14590 | 14580 | 235 |
| 349 | 20230907 | 134600 | 2036412460 | 14580 | 14590 | 14590 | 14580 | 737 |
| 350 | 20230907 | 134500 | 2025659660 | 14590 | 14600 | 14600 | 14590 | 223 |
| 351 | 20230907 | 134400 | 2022405890 | 14600 | 14600 | 14600 | 14600 | 2 |
| 352 | 20230907 | 134300 | 2022376690 | 14590 | 14620 | 14620 | 14590 | 455 |
| 353 | 20230907 | 134200 | 2015724680 | 14620 | 14630 | 14640 | 14620 | 563 |
| 354 | 20230907 | 134100 | 2007487870 | 14620 | 14620 | 14630 | 14620 | 69 |
| 355 | 20230907 | 134000 | 2006478560 | 14620 | 14600 | 14620 | 14600 | 401 |
| 356 | 20230907 | 133900 | 2000618230 | 14590 | 14590 | 14610 | 14590 | 67 |
| 357 | 20230907 | 133800 | 1999640580 | 14590 | 14610 | 14610 | 14590 | 759 |
| 358 | 20230907 | 133700 | 1988551650 | 14610 | 14590 | 14610 | 14590 | 21 |
| 359 | 20230907 | 133600 | 1988244900 | 14590 | 14590 | 14590 | 14590 | 43 |
| 360 | 20230907 | 133500 | 1987617530 | 14590 | 14600 | 14600 | 14590 | 113 |
| 361 | 20230907 | 133400 | 1985968130 | 14600 | 14600 | 14600 | 14600 | 290 |
| 362 | 20230907 | 133300 | 1981734130 | 14620 | 14610 | 14620 | 14610 | 196 |
| 363 | 20230907 | 133200 | 1978868910 | 14610 | 14610 | 14610 | 14610 | 16 |
| 364 | 20230907 | 133100 | 1978635150 | 14610 | 14620 | 14630 | 14610 | 195 |
| 365 | 20230907 | 133000 | 1975784690 | 14600 | 14620 | 14630 | 14600 | 674 |
| 366 | 20230907 | 132900 | 1965928220 | 14620 | 14590 | 14630 | 14590 | 399 |
| 367 | 20230907 | 132800 | 1960092300 | 14590 | 14590 | 14590 | 14590 | 55 |
| 368 | 20230907 | 132700 | 1959289850 | 14590 | 14590 | 14590 | 14590 | 274 |
| 369 | 20230907 | 132600 | 1955292190 | 14590 | 14580 | 14590 | 14580 | 53 |
| 370 | 20230907 | 132500 | 1954519260 | 14590 | 14590 | 14590 | 14590 | 20 |
| 371 | 20230907 | 132400 | 1954227460 | 14590 | 14590 | 14590 | 14590 | 78 |
| 372 | 20230907 | 132300 | 1953089440 | 14620 | 14590 | 14620 | 14590 | 465 |
| 373 | 20230907 | 132200 | 1946296480 | 14590 | 14590 | 14590 | 14590 | 55 |
| 374 | 20230907 | 132100 | 1945494030 | 14630 | 14590 | 14630 | 14590 | 4 |
| 375 | 20230907 | 132000 | 1945435590 | 14610 | 14600 | 14610 | 14580 | 715 |
| 376 | 20230907 | 131900 | 1934996600 | 14600 | 14580 | 14600 | 14580 | 201 |
| 377 | 20230907 | 131800 | 1932062060 | 14600 | 14590 | 14600 | 14580 | 282 |
| 378 | 20230907 | 131700 | 1927945860 | 14590 | 14580 | 14590 | 14580 | 68 |
| 379 | 20230907 | 131600 | 1926953760 | 14590 | 14580 | 14590 | 14580 | 47 |
| 380 | 20230907 | 131500 | 1926268110 | 14580 | 14580 | 14580 | 14580 | 557 |
| 381 | 20230907 | 131400 | 1918147050 | 14580 | 14570 | 14580 | 14570 | 13 |
| 382 | 20230907 | 131300 | 1917957540 | 14570 | 14570 | 14570 | 14570 | 55 |
| 383 | 20230907 | 131200 | 1917156190 | 14570 | 14570 | 14570 | 14570 | 2 |
| 384 | 20230907 | 131100 | 1917127050 | 14570 | 14570 | 14570 | 14570 | 258 |
| 385 | 20230907 | 131000 | 1913367990 | 14570 | 14560 | 14570 | 14560 | 91 |
| 386 | 20230907 | 130900 | 1912042180 | 14560 | 14530 | 14560 | 14530 | 34 |
| 387 | 20230907 | 130800 | 1911547200 | 14570 | 14520 | 14570 | 14520 | 177 |
| 388 | 20230907 | 130700 | 1908976110 | 14510 | 14520 | 14530 | 14510 | 408 |
| 389 | 20230907 | 130600 | 1903050090 | 14520 | 14520 | 14520 | 14520 | 2 |
| 390 | 20230907 | 130500 | 1903021050 | 14530 | 14570 | 14570 | 14530 | 656 |
| 391 | 20230907 | 130400 | 1893471450 | 14570 | 14570 | 14570 | 14570 | 5 |
| 392 | 20230907 | 130300 | 1893398600 | 14570 | 14580 | 14580 | 14570 | 599 |
| 393 | 20230907 | 130200 | 1884667420 | 14580 | 14570 | 14580 | 14570 | 13 |
| 394 | 20230907 | 130100 | 1884477900 | 14570 | 14570 | 14570 | 14570 | 7 |
| 395 | 20230907 | 130000 | 1884375910 | 14580 | 14570 | 14580 | 14570 | 203 |
| 396 | 20230907 | 125900 | 1881417200 | 14570 | 14580 | 14580 | 14570 | 3 |
| 397 | 20230907 | 125800 | 1881373480 | 14580 | 14570 | 14580 | 14570 | 348 |
| 398 | 20230907 | 125700 | 1876302990 | 14570 | 14580 | 14580 | 14570 | 4 |
| 399 | 20230907 | 125600 | 1876244690 | 14580 | 14580 | 14580 | 14570 | 61 |
| 400 | 20230907 | 125500 | 1875355440 | 14570 | 14530 | 14570 | 14530 | 628 |
| 401 | 20230907 | 125400 | 1866208930 | 14520 | 14520 | 14520 | 14520 | 2 |
| 402 | 20230907 | 125300 | 1866179890 | 14560 | 14560 | 14560 | 14530 | 41 |
| 403 | 20230907 | 125200 | 1865582990 | 14530 | 14510 | 14540 | 14510 | 7 |
| 404 | 20230907 | 125100 | 1865481300 | 14490 | 14490 | 14490 | 14490 | 2 |
| 405 | 20230907 | 125000 | 1865452320 | 14560 | 14490 | 14560 | 14490 | 363 |
| 406 | 20230907 | 124900 | 1860171740 | 14480 | 14480 | 14530 | 14480 | 439 |
| 407 | 20230907 | 124800 | 1853803760 | 14490 | 14490 | 14490 | 14490 | 1 |
| 408 | 20230907 | 124700 | 1853789270 | 14480 | 14480 | 14480 | 14480 | 3 |
| 409 | 20230907 | 124600 | 1853745830 | 14470 | 14530 | 14530 | 14470 | 946 |
| 410 | 20230907 | 124500 | 1840035590 | 14520 | 14520 | 14520 | 14520 | 115 |
| 411 | 20230907 | 124400 | 1838365790 | 14510 | 14510 | 14510 | 14510 | 2 |
| 412 | 20230907 | 124300 | 1838336770 | 14510 | 14500 | 14530 | 14500 | 729 |
| 413 | 20230907 | 124200 | 1827760440 | 14510 | 14510 | 14510 | 14490 | 51 |
| 414 | 20230907 | 124100 | 1827020490 | 14490 | 14500 | 14500 | 14490 | 114 |
| 415 | 20230907 | 124000 | 1825367510 | 14510 | 14500 | 14510 | 14500 | 486 |
| 416 | 20230907 | 123900 | 1818316680 | 14490 | 14490 | 14500 | 14490 | 213 |
| 417 | 20230907 | 123800 | 1815230300 | 14490 | 14500 | 14500 | 14490 | 342 |
| 418 | 20230907 | 123700 | 1810271450 | 14490 | 14490 | 14500 | 14490 | 241 |
| 419 | 20230907 | 123600 | 1806777000 | 14490 | 14500 | 14500 | 14490 | 52 |
| 420 | 20230907 | 123500 | 1806023320 | 14490 | 14500 | 14500 | 14490 | 119 |
| 421 | 20230907 | 123400 | 1804297840 | 14490 | 14460 | 14490 | 14460 | 175 |
| 422 | 20230907 | 123300 | 1801762210 | 14460 | 14460 | 14460 | 14460 | 3 |
| 423 | 20230907 | 123200 | 1801718830 | 14460 | 14460 | 14460 | 14460 | 2 |
| 424 | 20230907 | 123100 | 1801689910 | 14470 | 14440 | 14480 | 14440 | 277 |
| 425 | 20230907 | 123000 | 1797684030 | 14440 | 14440 | 14440 | 14440 | 2 |
| 426 | 20230907 | 122900 | 1797655150 | 14440 | 14440 | 14440 | 14440 | 3 |
| 427 | 20230907 | 122800 | 1797611830 | 14430 | 14460 | 14460 | 14430 | 306 |
| 428 | 20230907 | 122700 | 1793187130 | 14460 | 14470 | 14470 | 14460 | 4 |
| 429 | 20230907 | 122600 | 1793129270 | 14460 | 14440 | 14470 | 14440 | 1006 |
| 430 | 20230907 | 122500 | 1778593350 | 14430 | 14430 | 14430 | 14430 | 57 |
| 431 | 20230907 | 122400 | 1777770840 | 14420 | 14420 | 14420 | 14420 | 3 |
| 432 | 20230907 | 122300 | 1777727580 | 14420 | 14420 | 14420 | 14420 | 2 |
| 433 | 20230907 | 122200 | 1777698740 | 14410 | 14410 | 14430 | 14410 | 302 |
| 434 | 20230907 | 122100 | 1773340960 | 14410 | 14420 | 14420 | 14410 | 202 |
| 435 | 20230907 | 122000 | 1770429080 | 14420 | 14440 | 14440 | 14420 | 35 |
| 436 | 20230907 | 121900 | 1769923740 | 14420 | 14430 | 14440 | 14420 | 567 |
| 437 | 20230907 | 121800 | 1761741150 | 14430 | 14440 | 14440 | 14430 | 76 |
| 438 | 20230907 | 121700 | 1760643730 | 14440 | 14450 | 14450 | 14440 | 240 |
| 439 | 20230907 | 121600 | 1757175750 | 14450 | 14440 | 14460 | 14440 | 141 |
| 440 | 20230907 | 121500 | 1755137430 | 14450 | 14430 | 14450 | 14430 | 224 |
| 441 | 20230907 | 121400 | 1751901890 | 14430 | 14420 | 14430 | 14420 | 26 |
| 442 | 20230907 | 121300 | 1751526730 | 14430 | 14430 | 14430 | 14430 | 45 |
| 443 | 20230907 | 121200 | 1750877380 | 14430 | 14430 | 14430 | 14430 | 2 |
| 444 | 20230907 | 121100 | 1750848520 | 14440 | 14430 | 14440 | 14430 | 168 |
| 445 | 20230907 | 121000 | 1748422630 | 14440 | 14440 | 14450 | 14440 | 218 |
| 446 | 20230907 | 120900 | 1745274670 | 14440 | 14420 | 14450 | 14420 | 318 |
| 447 | 20230907 | 120800 | 1740683440 | 14420 | 14420 | 14420 | 14420 | 12 |
| 448 | 20230907 | 120700 | 1740510400 | 14420 | 14420 | 14420 | 14420 | 6 |
| 449 | 20230907 | 120600 | 1740423880 | 14440 | 14420 | 14440 | 14420 | 190 |
| 450 | 20230907 | 120500 | 1737684000 | 14420 | 14410 | 14420 | 14410 | 16 |
| 451 | 20230907 | 120400 | 1737453300 | 14410 | 14460 | 14460 | 14410 | 103 |
| 452 | 20230907 | 120300 | 1735966020 | 14460 | 14410 | 14460 | 14410 | 277 |
| 453 | 20230907 | 120200 | 1731971240 | 14440 | 14410 | 14440 | 14410 | 7 |
| 454 | 20230907 | 120100 | 1731870340 | 14430 | 14410 | 14430 | 14410 | 321 |
| 455 | 20230907 | 120000 | 1727241270 | 14420 | 14410 | 14420 | 14410 | 269 |
| 456 | 20230907 | 115900 | 1723363310 | 14410 | 14420 | 14420 | 14410 | 114 |
| 457 | 20230907 | 115800 | 1721719450 | 14410 | 14410 | 14410 | 14410 | 6 |
| 458 | 20230907 | 115700 | 1721632990 | 14410 | 14410 | 14410 | 14410 | 2 |
| 459 | 20230907 | 115600 | 1721604170 | 14420 | 14410 | 14420 | 14410 | 79 |
| 460 | 20230907 | 115500 | 1720465530 | 14400 | 14390 | 14400 | 14390 | 307 |
| 461 | 20230907 | 115400 | 1716045000 | 14390 | 14390 | 14390 | 14390 | 2 |
| 462 | 20230907 | 115300 | 1716016220 | 14390 | 14390 | 14390 | 14390 | 3 |
| 463 | 20230907 | 115200 | 1715973050 | 14390 | 14390 | 14390 | 14390 | 191 |
| 464 | 20230907 | 115100 | 1713224560 | 14390 | 14390 | 14390 | 14390 | 2 |
| 465 | 20230907 | 115000 | 1713195780 | 14390 | 14390 | 14390 | 14390 | 2 |
| 466 | 20230907 | 114900 | 1713167000 | 14400 | 14390 | 14400 | 14390 | 15 |
| 467 | 20230907 | 114800 | 1712951040 | 14390 | 14390 | 14390 | 14390 | 104 |
| 468 | 20230907 | 114700 | 1711454480 | 14380 | 14380 | 14380 | 14380 | 2 |
| 469 | 20230907 | 114600 | 1711425720 | 14390 | 14380 | 14390 | 14380 | 186 |
| 470 | 20230907 | 114500 | 1708749990 | 14380 | 14380 | 14380 | 14380 | 2 |
| 471 | 20230907 | 114400 | 1708721230 | 14380 | 14390 | 14390 | 14380 | 25 |
| 472 | 20230907 | 114300 | 1708361510 | 14390 | 14370 | 14390 | 14370 | 12 |
| 473 | 20230907 | 114200 | 1708188930 | 14370 | 14370 | 14370 | 14370 | 388 |
| 474 | 20230907 | 114100 | 1702613370 | 14370 | 14360 | 14370 | 14360 | 12 |
| 475 | 20230907 | 114000 | 1702440950 | 14360 | 14360 | 14360 | 14360 | 272 |
| 476 | 20230907 | 113900 | 1698535030 | 14360 | 14370 | 14370 | 14360 | 8 |
| 477 | 20230907 | 113800 | 1698420140 | 14360 | 14360 | 14360 | 14350 | 187 |
| 478 | 20230907 | 113700 | 1695734840 | 14370 | 14360 | 14370 | 14350 | 302 |
| 479 | 20230907 | 113600 | 1691398090 | 14360 | 14350 | 14360 | 14350 | 12 |
| 480 | 20230907 | 113500 | 1691225790 | 14350 | 14360 | 14360 | 14350 | 102 |
| 481 | 20230907 | 113400 | 1689761100 | 14360 | 14360 | 14360 | 14350 | 92 |
| 482 | 20230907 | 113300 | 1688440000 | 14360 | 14350 | 14360 | 14350 | 2281 |
| 483 | 20230907 | 113200 | 1655707630 | 14350 | 14370 | 14370 | 14350 | 995 |
| 484 | 20230907 | 113100 | 1641419420 | 14390 | 14370 | 14390 | 14360 | 1810 |
| 485 | 20230907 | 113000 | 1615409620 | 14380 | 14380 | 14380 | 14380 | 222 |
| 486 | 20230907 | 112900 | 1612217260 | 14390 | 14400 | 14400 | 14390 | 2955 |
| 487 | 20230907 | 112800 | 1569691140 | 14400 | 14390 | 14400 | 14390 | 409 |
| 488 | 20230907 | 112700 | 1563802040 | 14390 | 14400 | 14400 | 14390 | 143 |
| 489 | 20230907 | 112600 | 1561744240 | 14390 | 14400 | 14400 | 14390 | 4 |
| 490 | 20230907 | 112500 | 1561686670 | 14390 | 14390 | 14390 | 14390 | 155 |
| 491 | 20230907 | 112400 | 1559456220 | 14390 | 14400 | 14400 | 14390 | 532 |
| 492 | 20230907 | 112300 | 1551800050 | 14400 | 14400 | 14400 | 14390 | 846 |
| 493 | 20230907 | 112200 | 1539624900 | 14400 | 14400 | 14400 | 14400 | 545 |
| 494 | 20230907 | 112100 | 1531776900 | 14400 | 14400 | 14400 | 14400 | 113 |
| 495 | 20230907 | 112000 | 1530149700 | 14400 | 14410 | 14410 | 14400 | 202 |
| 496 | 20230907 | 111900 | 1527240880 | 14420 | 14410 | 14420 | 14400 | 502 |
| 497 | 20230907 | 111800 | 1520006470 | 14410 | 14410 | 14410 | 14410 | 31 |
| 498 | 20230907 | 111700 | 1519559760 | 14410 | 14410 | 14410 | 14410 | 2 |
| 499 | 20230907 | 111600 | 1519530940 | 14410 | 14410 | 14410 | 14410 | 3 |
| 500 | 20230907 | 111500 | 1519487710 | 14420 | 14410 | 14420 | 14410 | 111 |
| 501 | 20230907 | 111400 | 1517888160 | 14410 | 14420 | 14420 | 14410 | 253 |
| 502 | 20230907 | 111300 | 1514242420 | 14410 | 14420 | 14420 | 14410 | 6 |
| 503 | 20230907 | 111200 | 1514155950 | 14410 | 14410 | 14410 | 14410 | 3 |
| 504 | 20230907 | 111100 | 1514112720 | 14410 | 14430 | 14430 | 14410 | 74 |
| 505 | 20230907 | 111000 | 1513044940 | 14410 | 14400 | 14410 | 14400 | 140 |
| 506 | 20230907 | 110900 | 1511028160 | 14390 | 14380 | 14390 | 14380 | 276 |
| 507 | 20230907 | 110800 | 1507058880 | 14380 | 14380 | 14380 | 14380 | 210 |
| 508 | 20230907 | 110700 | 1504039080 | 14380 | 14390 | 14390 | 14380 | 885 |
| 509 | 20230907 | 110600 | 1491309990 | 14390 | 14400 | 14400 | 14390 | 250 |
| 510 | 20230907 | 110500 | 1487710910 | 14400 | 14410 | 14410 | 14400 | 217 |
| 511 | 20230907 | 110400 | 1484583960 | 14400 | 14440 | 14440 | 14400 | 63 |
| 512 | 20230907 | 110300 | 1483676720 | 14400 | 14410 | 14410 | 14400 | 144 |
| 513 | 20230907 | 110200 | 1481601710 | 14410 | 14440 | 14440 | 14400 | 36 |
| 514 | 20230907 | 110100 | 1481082770 | 14400 | 14410 | 14440 | 14400 | 2117 |
| 515 | 20230907 | 110000 | 1450516940 | 14400 | 14400 | 14400 | 14400 | 1394 |
| 516 | 20230907 | 105900 | 1430443340 | 14390 | 14390 | 14390 | 14390 | 2 |
| 517 | 20230907 | 105800 | 1430414560 | 14390 | 14390 | 14390 | 14390 | 13 |
| 518 | 20230907 | 105700 | 1430227490 | 14390 | 14400 | 14400 | 14390 | 22 |
| 519 | 20230907 | 105600 | 1429910710 | 14390 | 14390 | 14400 | 14390 | 154 |
| 520 | 20230907 | 105500 | 1427693280 | 14390 | 14390 | 14400 | 14390 | 39 |
| 521 | 20230907 | 105400 | 1427132040 | 14390 | 14390 | 14390 | 14390 | 5 |
| 522 | 20230907 | 105300 | 1427060090 | 14400 | 14390 | 14400 | 14390 | 243 |
| 523 | 20230907 | 105200 | 1423561650 | 14400 | 14400 | 14400 | 14390 | 50 |
| 524 | 20230907 | 105100 | 1422841680 | 14400 | 14400 | 14400 | 14400 | 347 |
| 525 | 20230907 | 105000 | 1417844880 | 14400 | 14400 | 14400 | 14400 | 356 |
| 526 | 20230907 | 104900 | 1412718480 | 14400 | 14400 | 14410 | 14400 | 351 |
| 527 | 20230907 | 104800 | 1407663580 | 14400 | 14400 | 14400 | 14400 | 222 |
| 528 | 20230907 | 104700 | 1404466780 | 14400 | 14400 | 14400 | 14400 | 2 |
| 529 | 20230907 | 104600 | 1404437980 | 14400 | 14400 | 14400 | 14400 | 475 |
| 530 | 20230907 | 104500 | 1397597980 | 14430 | 14400 | 14430 | 14400 | 33 |
| 531 | 20230907 | 104400 | 1397122010 | 14400 | 14370 | 14400 | 14370 | 93 |
| 532 | 20230907 | 104300 | 1395782950 | 14380 | 14400 | 14400 | 14380 | 759 |
| 533 | 20230907 | 104200 | 1384859980 | 14410 | 14400 | 14410 | 14400 | 3 |
| 534 | 20230907 | 104100 | 1384816770 | 14400 | 14370 | 14400 | 14370 | 283 |
| 535 | 20230907 | 104000 | 1380741660 | 14380 | 14380 | 14380 | 14360 | 1144 |
| 536 | 20230907 | 103900 | 1364295970 | 14400 | 14400 | 14400 | 14390 | 4 |
| 537 | 20230907 | 103800 | 1364238390 | 14370 | 14370 | 14400 | 14370 | 1034 |
| 538 | 20230907 | 103700 | 1349379780 | 14370 | 14370 | 14370 | 14370 | 83 |
| 539 | 20230907 | 103600 | 1348187070 | 14370 | 14360 | 14370 | 14360 | 206 |
| 540 | 20230907 | 103500 | 1345227180 | 14360 | 14370 | 14370 | 14360 | 4475 |
| 541 | 20230907 | 103400 | 1280963820 | 14370 | 14370 | 14370 | 14370 | 384 |
| 542 | 20230907 | 103300 | 1275445740 | 14370 | 14380 | 14380 | 14370 | 1428 |
| 543 | 20230907 | 103200 | 1254923040 | 14380 | 14390 | 14390 | 14380 | 503 |
| 544 | 20230907 | 103100 | 1247689230 | 14380 | 14390 | 14390 | 14380 | 123 |
| 545 | 20230907 | 103000 | 1245919770 | 14390 | 14380 | 14390 | 14380 | 2330 |
| 546 | 20230907 | 102900 | 1212395390 | 14380 | 14380 | 14380 | 14370 | 272 |
| 547 | 20230907 | 102800 | 1208486050 | 14370 | 14390 | 14390 | 14370 | 1018 |
| 548 | 20230907 | 102700 | 1193841950 | 14400 | 14460 | 14460 | 14400 | 1697 |
| 549 | 20230907 | 102600 | 1169389000 | 14460 | 14430 | 14470 | 14410 | 389 |
| 550 | 20230907 | 102500 | 1163772660 | 14430 | 14430 | 14430 | 14430 | 5 |
| 551 | 20230907 | 102400 | 1163700510 | 14430 | 14420 | 14430 | 14410 | 301 |
| 552 | 20230907 | 102300 | 1159357850 | 14420 | 14450 | 14450 | 14420 | 836 |
| 553 | 20230907 | 102200 | 1147294000 | 14450 | 14470 | 14480 | 14440 | 526 |
| 554 | 20230907 | 102100 | 1139682910 | 14480 | 14440 | 14480 | 14440 | 353 |
| 555 | 20230907 | 102000 | 1134583520 | 14440 | 14440 | 14440 | 14440 | 3 |
| 556 | 20230907 | 101900 | 1134540200 | 14440 | 14470 | 14480 | 14430 | 34 |
| 557 | 20230907 | 101800 | 1134048470 | 14470 | 14450 | 14470 | 14430 | 580 |
| 558 | 20230907 | 101700 | 1125662740 | 14450 | 14380 | 14450 | 14380 | 1417 |
| 559 | 20230907 | 101600 | 1105254940 | 14380 | 14380 | 14380 | 14370 | 850 |
| 560 | 20230907 | 101500 | 1093034460 | 14380 | 14380 | 14390 | 14380 | 105 |
| 561 | 20230907 | 101400 | 1091524510 | 14370 | 14390 | 14390 | 14370 | 1273 |
| 562 | 20230907 | 101300 | 1073216630 | 14390 | 14390 | 14420 | 14390 | 257 |
| 563 | 20230907 | 101200 | 1069513120 | 14390 | 14420 | 14430 | 14390 | 5979 |
| 564 | 20230907 | 101100 | 983379050 | 14420 | 14430 | 14430 | 14410 | 2043 |
| 565 | 20230907 | 101000 | 953917170 | 14420 | 14460 | 14470 | 14420 | 3520 |
| 566 | 20230907 | 100900 | 903095160 | 14460 | 14490 | 14490 | 14460 | 305 |
| 567 | 20230907 | 100800 | 898678820 | 14490 | 14460 | 14490 | 14460 | 174 |
| 568 | 20230907 | 100700 | 896160800 | 14450 | 14430 | 14450 | 14430 | 1507 |
| 569 | 20230907 | 100600 | 874399420 | 14430 | 14420 | 14430 | 14420 | 523 |
| 570 | 20230907 | 100500 | 866855330 | 14420 | 14420 | 14430 | 14410 | 560 |
| 571 | 20230907 | 100400 | 858782220 | 14420 | 14420 | 14420 | 14410 | 1523 |
| 572 | 20230907 | 100300 | 836830600 | 14420 | 14430 | 14430 | 14420 | 2371 |
| 573 | 20230907 | 100200 | 802633300 | 14430 | 14440 | 14440 | 14420 | 2982 |
| 574 | 20230907 | 100100 | 759587570 | 14440 | 14460 | 14460 | 14440 | 1857 |
| 575 | 20230907 | 100000 | 732759370 | 14470 | 14480 | 14490 | 14460 | 621 |
| 576 | 20230907 | 095900 | 723776440 | 14480 | 14490 | 14500 | 14470 | 874 |
| 577 | 20230907 | 095800 | 711125520 | 14490 | 14470 | 14500 | 14470 | 77 |
| 578 | 20230907 | 095700 | 710009880 | 14470 | 14480 | 14480 | 14460 | 495 |
| 579 | 20230907 | 095600 | 702846940 | 14470 | 14450 | 14470 | 14450 | 831 |
| 580 | 20230907 | 095500 | 690829170 | 14460 | 14460 | 14460 | 14450 | 345 |
| 581 | 20230907 | 095400 | 685840490 | 14460 | 14480 | 14480 | 14450 | 918 |
| 582 | 20230907 | 095300 | 672556970 | 14480 | 14490 | 14490 | 14480 | 285 |
| 583 | 20230907 | 095200 | 668428320 | 14490 | 14510 | 14510 | 14490 | 1226 |
| 584 | 20230907 | 095100 | 650658580 | 14510 | 14500 | 14510 | 14500 | 170 |
| 585 | 20230907 | 095000 | 648192180 | 14500 | 14490 | 14500 | 14490 | 91 |
| 586 | 20230907 | 094900 | 646872850 | 14490 | 14490 | 14500 | 14490 | 875 |
| 587 | 20230907 | 094800 | 634193750 | 14490 | 14500 | 14500 | 14490 | 998 |
| 588 | 20230907 | 094700 | 619725050 | 14510 | 14510 | 14510 | 14500 | 469 |
| 589 | 20230907 | 094600 | 612921670 | 14510 | 14550 | 14550 | 14490 | 409 |
| 590 | 20230907 | 094500 | 606991500 | 14550 | 14570 | 14570 | 14500 | 5013 |
| 591 | 20230907 | 094400 | 534103090 | 14570 | 14590 | 14600 | 14570 | 1403 |
| 592 | 20230907 | 094300 | 513653010 | 14600 | 14600 | 14620 | 14590 | 2171 |
| 593 | 20230907 | 094200 | 481959730 | 14610 | 14630 | 14630 | 14610 | 1230 |
| 594 | 20230907 | 094100 | 463988200 | 14630 | 14620 | 14630 | 14620 | 263 |
| 595 | 20230907 | 094000 | 460142710 | 14630 | 14640 | 14640 | 14630 | 280 |
| 596 | 20230907 | 093900 | 456045170 | 14640 | 14640 | 14640 | 14630 | 893 |
| 597 | 20230907 | 093800 | 442977170 | 14640 | 14640 | 14640 | 14640 | 235 |
| 598 | 20230907 | 093700 | 439536770 | 14630 | 14640 | 14640 | 14630 | 164 |
| 599 | 20230907 | 093600 | 437137420 | 14640 | 14640 | 14640 | 14620 | 825 |
| 600 | 20230907 | 093500 | 425068220 | 14650 | 14650 | 14660 | 14640 | 73 |
| 601 | 20230907 | 093400 | 423998910 | 14650 | 14660 | 14660 | 14640 | 3847 |
| 602 | 20230907 | 093300 | 367634900 | 14660 | 14670 | 14670 | 14660 | 249 |
| 603 | 20230907 | 093200 | 363984510 | 14650 | 14690 | 14720 | 14650 | 146 |
| 604 | 20230907 | 093100 | 361842030 | 14750 | 14680 | 14750 | 14660 | 649 |
| 605 | 20230907 | 093000 | 352314910 | 14680 | 14670 | 14680 | 14670 | 226 |
| 606 | 20230907 | 092900 | 348999310 | 14660 | 14660 | 14680 | 14660 | 954 |
| 607 | 20230907 | 092800 | 335013520 | 14660 | 14690 | 14730 | 14660 | 460 |
| 608 | 20230907 | 092700 | 328265830 | 14690 | 14690 | 14690 | 14670 | 583 |
| 609 | 20230907 | 092600 | 319707650 | 14690 | 14750 | 14750 | 14670 | 1067 |
| 610 | 20230907 | 092500 | 304041140 | 14700 | 14750 | 14750 | 14700 | 65 |
| 611 | 20230907 | 092400 | 303084890 | 14750 | 14750 | 14750 | 14740 | 25 |
| 612 | 20230907 | 092300 | 302716160 | 14710 | 14760 | 14760 | 14710 | 707 |
| 613 | 20230907 | 092200 | 292287180 | 14760 | 14730 | 14760 | 14730 | 1660 |
| 614 | 20230907 | 092100 | 267802670 | 14730 | 14750 | 14750 | 14730 | 528 |
| 615 | 20230907 | 092000 | 260025100 | 14750 | 14700 | 14750 | 14700 | 712 |
| 616 | 20230907 | 091900 | 249545190 | 14690 | 14710 | 14710 | 14690 | 246 |
| 617 | 20230907 | 091800 | 245929270 | 14710 | 14710 | 14710 | 14700 | 42 |
| 618 | 20230907 | 091700 | 245311790 | 14710 | 14720 | 14720 | 14700 | 104 |
| 619 | 20230907 | 091600 | 243781880 | 14720 | 14680 | 14720 | 14680 | 177 |
| 620 | 20230907 | 091500 | 241182350 | 14680 | 14680 | 14680 | 14670 | 39 |
| 621 | 20230907 | 091400 | 240610040 | 14680 | 14670 | 14680 | 14660 | 1382 |
| 622 | 20230907 | 091300 | 220337100 | 14680 | 14680 | 14680 | 14680 | 112 |
| 623 | 20230907 | 091200 | 218692940 | 14680 | 14750 | 14750 | 14680 | 206 |
| 624 | 20230907 | 091100 | 215666250 | 14760 | 14680 | 14760 | 14680 | 486 |
| 625 | 20230907 | 091000 | 208507180 | 14670 | 14690 | 14690 | 14670 | 408 |
| 626 | 20230907 | 090900 | 202519180 | 14690 | 14710 | 14720 | 14690 | 329 |
| 627 | 20230907 | 090800 | 197679970 | 14700 | 14720 | 14760 | 14700 | 500 |
| 628 | 20230907 | 090700 | 190312650 | 14720 | 14710 | 14720 | 14700 | 185 |
| 629 | 20230907 | 090600 | 187591660 | 14710 | 14720 | 14720 | 14710 | 18 |
| 630 | 20230907 | 090500 | 187326790 | 14660 | 14720 | 14720 | 14640 | 1447 |
| 631 | 20230907 | 090400 | 166129970 | 14660 | 14720 | 14720 | 14660 | 205 |
| 632 | 20230907 | 090300 | 163122070 | 14710 | 14650 | 14710 | 14640 | 988 |
| 633 | 20230907 | 090200 | 148645580 | 14640 | 14650 | 14650 | 14610 | 1313 |
| 634 | 20230907 | 090100 | 129439870 | 14610 | 14710 | 14710 | 14310 | 5204 |
| 635 | 20230907 | 090000 | 53594060 | 14750 | 14820 | 14820 | 14710 | 3628 |