32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 3 | 20230906 | 190200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20230906 | 190100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20230906 | 190000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20230906 | 185900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20230906 | 185800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20230906 | 185700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20230906 | 185600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20230906 | 185500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20230906 | 185400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20230906 | 185300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20230906 | 185200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20230906 | 185100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20230906 | 185000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20230906 | 184900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20230906 | 184800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20230906 | 184700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20230906 | 184600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20230906 | 184500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20230906 | 184400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20230906 | 184300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20230906 | 184200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20230906 | 184100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20230906 | 184000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20230906 | 183900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20230906 | 183800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20230906 | 183700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20230906 | 183600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20230906 | 183500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20230906 | 183400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20230906 | 183300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 33 | 20230906 | 183200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20230906 | 183100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20230906 | 183000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20230906 | 182900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20230906 | 182800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20230906 | 182700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20230906 | 182600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20230906 | 182500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20230906 | 182400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20230906 | 182300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20230906 | 182200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20230906 | 182100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20230906 | 182000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20230906 | 181900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20230906 | 181800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20230906 | 181700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20230906 | 181600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20230906 | 181500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20230906 | 181400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20230906 | 181300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20230906 | 181200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20230906 | 181100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20230906 | 181000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20230906 | 180900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20230906 | 180800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20230906 | 180700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20230906 | 180600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20230906 | 180500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20230906 | 180400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20230906 | 180300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 63 | 20230906 | 180200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20230906 | 180100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20230906 | 180000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20230906 | 175900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20230906 | 175800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20230906 | 175700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20230906 | 175600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20230906 | 175500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20230906 | 175400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20230906 | 175300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20230906 | 175200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20230906 | 175100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20230906 | 175000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20230906 | 174900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20230906 | 174800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20230906 | 174700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20230906 | 174600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20230906 | 174500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20230906 | 174400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20230906 | 174300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20230906 | 174200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20230906 | 174100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20230906 | 174000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20230906 | 173900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20230906 | 173800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20230906 | 173700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20230906 | 173600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20230906 | 173500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20230906 | 173400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20230906 | 173300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 93 | 20230906 | 173200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20230906 | 173100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20230906 | 173000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20230906 | 172900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20230906 | 172800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20230906 | 172700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20230906 | 172600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20230906 | 172500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20230906 | 172400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20230906 | 172300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20230906 | 172200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20230906 | 172100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20230906 | 172000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20230906 | 171900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20230906 | 171800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20230906 | 171700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20230906 | 171600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20230906 | 171500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20230906 | 171400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20230906 | 171300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20230906 | 171200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20230906 | 171100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20230906 | 171000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20230906 | 170900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20230906 | 170800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20230906 | 170700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20230906 | 170600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20230906 | 170500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20230906 | 170400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20230906 | 170300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 123 | 20230906 | 170200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20230906 | 170100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20230906 | 170000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20230906 | 165900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20230906 | 165800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20230906 | 165700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20230906 | 165600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20230906 | 165500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20230906 | 165400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20230906 | 165300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20230906 | 165200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20230906 | 165100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20230906 | 165000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20230906 | 164900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20230906 | 164800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20230906 | 164700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20230906 | 164600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20230906 | 164500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20230906 | 164400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20230906 | 164300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20230906 | 164200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20230906 | 164100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20230906 | 164000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20230906 | 163900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20230906 | 163800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20230906 | 163700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20230906 | 163600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20230906 | 163500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20230906 | 163400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20230906 | 163300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 153 | 20230906 | 163200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20230906 | 163100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20230906 | 163000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20230906 | 162900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20230906 | 162800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20230906 | 162700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20230906 | 162600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20230906 | 162500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20230906 | 162400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20230906 | 162300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20230906 | 162200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20230906 | 162100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20230906 | 162000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20230906 | 161900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20230906 | 161800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20230906 | 161700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20230906 | 161600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20230906 | 161500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20230906 | 161400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20230906 | 161300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20230906 | 161200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20230906 | 161100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20230906 | 161000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20230906 | 160900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20230906 | 160800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20230906 | 160700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20230906 | 160600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20230906 | 160500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20230906 | 160400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20230906 | 160300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 183 | 20230906 | 160200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20230906 | 160100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20230906 | 160000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20230906 | 155900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20230906 | 155800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20230906 | 155700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20230906 | 155600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20230906 | 155500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20230906 | 155400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20230906 | 155300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20230906 | 155200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20230906 | 155100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20230906 | 155000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20230906 | 154900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20230906 | 154800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20230906 | 154700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20230906 | 154600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20230906 | 154500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20230906 | 154400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20230906 | 154300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20230906 | 154200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20230906 | 154100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20230906 | 154000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20230906 | 153900 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20230906 | 153800 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20230906 | 153700 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20230906 | 153600 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20230906 | 153500 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 211 | 20230906 | 153400 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 212 | 20230906 | 153300 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 213 | 20230906 | 153200 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 214 | 20230906 | 153100 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 0 |
| 215 | 20230906 | 153000 | 3114068560 | 13970 | 13970 | 13970 | 13970 | 5246 |
| 216 | 20230906 | 152900 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 217 | 20230906 | 152800 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 218 | 20230906 | 152700 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 219 | 20230906 | 152600 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 220 | 20230906 | 152500 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 221 | 20230906 | 152400 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 222 | 20230906 | 152300 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 223 | 20230906 | 152200 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 224 | 20230906 | 152100 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 225 | 20230906 | 152000 | 3040781940 | 14040 | 14040 | 14040 | 14040 | 0 |
| 226 | 20230906 | 151900 | 3040781940 | 14040 | 14000 | 14040 | 13940 | 229 |
| 227 | 20230906 | 151800 | 3037576020 | 14000 | 13950 | 14000 | 13950 | 197 |
| 228 | 20230906 | 151700 | 3034823020 | 14030 | 13960 | 14030 | 13960 | 167 |
| 229 | 20230906 | 151600 | 3032491490 | 13960 | 13960 | 13960 | 13960 | 651 |
| 230 | 20230906 | 151500 | 3023403530 | 13960 | 13990 | 13990 | 13960 | 156 |
| 231 | 20230906 | 151400 | 3021224810 | 13970 | 13980 | 13980 | 13960 | 1059 |
| 232 | 20230906 | 151300 | 3006429490 | 13990 | 13990 | 14000 | 13980 | 406 |
| 233 | 20230906 | 151200 | 3000750530 | 14040 | 14040 | 14040 | 14040 | 0 |
| 234 | 20230906 | 151100 | 3000750530 | 14040 | 14040 | 14040 | 14040 | 101 |
| 235 | 20230906 | 151000 | 2999332490 | 14040 | 14040 | 14040 | 14040 | 1 |
| 236 | 20230906 | 150900 | 2999318450 | 14040 | 14010 | 14040 | 13960 | 331 |
| 237 | 20230906 | 150800 | 2994692760 | 14040 | 14000 | 14040 | 14000 | 407 |
| 238 | 20230906 | 150700 | 2988985420 | 14000 | 14000 | 14040 | 14000 | 84 |
| 239 | 20230906 | 150600 | 2987808300 | 14040 | 14020 | 14040 | 14020 | 27 |
| 240 | 20230906 | 150500 | 2987429700 | 14020 | 14020 | 14020 | 14020 | 3 |
| 241 | 20230906 | 150400 | 2987387640 | 14000 | 14000 | 14000 | 14000 | 254 |
| 242 | 20230906 | 150300 | 2983831640 | 14040 | 14020 | 14050 | 14000 | 34 |
| 243 | 20230906 | 150200 | 2983354700 | 14050 | 14040 | 14050 | 14040 | 5 |
| 244 | 20230906 | 150100 | 2983284470 | 14050 | 14050 | 14050 | 14050 | 80 |
| 245 | 20230906 | 150000 | 2982160470 | 14050 | 14000 | 14060 | 14000 | 547 |
| 246 | 20230906 | 145900 | 2974477800 | 14000 | 13920 | 14000 | 13920 | 142 |
| 247 | 20230906 | 145800 | 2972495720 | 13930 | 13890 | 13930 | 13890 | 20 |
| 248 | 20230906 | 145700 | 2972217640 | 13880 | 13880 | 13890 | 13880 | 106 |
| 249 | 20230906 | 145600 | 2970746210 | 13880 | 13890 | 13890 | 13880 | 162 |
| 250 | 20230906 | 145500 | 2968497390 | 13880 | 13890 | 13890 | 13880 | 103 |
| 251 | 20230906 | 145400 | 2967066730 | 13890 | 13900 | 13900 | 13890 | 665 |
| 252 | 20230906 | 145300 | 2957823810 | 13900 | 13920 | 13920 | 13900 | 2666 |
| 253 | 20230906 | 145200 | 2920754620 | 13920 | 13930 | 13930 | 13920 | 661 |
| 254 | 20230906 | 145100 | 2911553470 | 13920 | 13930 | 13930 | 13920 | 341 |
| 255 | 20230906 | 145000 | 2906806230 | 13920 | 13990 | 13990 | 13920 | 154 |
| 256 | 20230906 | 144900 | 2904655970 | 13990 | 13990 | 13990 | 13990 | 0 |
| 257 | 20230906 | 144800 | 2904655970 | 13990 | 13960 | 13990 | 13910 | 1833 |
| 258 | 20230906 | 144700 | 2879113280 | 13950 | 13980 | 13980 | 13950 | 575 |
| 259 | 20230906 | 144600 | 2871081800 | 13980 | 14000 | 14000 | 13980 | 316 |
| 260 | 20230906 | 144500 | 2866660730 | 14000 | 14000 | 14000 | 14000 | 139 |
| 261 | 20230906 | 144400 | 2864714730 | 14000 | 14050 | 14050 | 13990 | 3121 |
| 262 | 20230906 | 144300 | 2821004230 | 14050 | 14050 | 14050 | 14050 | 20 |
| 263 | 20230906 | 144200 | 2820723230 | 14050 | 14050 | 14070 | 14050 | 419 |
| 264 | 20230906 | 144100 | 2814836040 | 14050 | 14050 | 14050 | 14050 | 120 |
| 265 | 20230906 | 144000 | 2813150040 | 14050 | 14050 | 14070 | 14050 | 85 |
| 266 | 20230906 | 143900 | 2811955770 | 14050 | 14000 | 14050 | 14000 | 1635 |
| 267 | 20230906 | 143800 | 2789037310 | 14000 | 14060 | 14070 | 14000 | 3307 |
| 268 | 20230906 | 143700 | 2742680880 | 14070 | 14080 | 14090 | 14050 | 1222 |
| 269 | 20230906 | 143600 | 2725503750 | 14090 | 14130 | 14130 | 14090 | 2979 |
| 270 | 20230906 | 143500 | 2683481260 | 14130 | 14140 | 14140 | 14130 | 187 |
| 271 | 20230906 | 143400 | 2680838690 | 14150 | 14160 | 14160 | 14150 | 248 |
| 272 | 20230906 | 143300 | 2677328680 | 14170 | 14180 | 14180 | 14160 | 166 |
| 273 | 20230906 | 143200 | 2674977400 | 14180 | 14180 | 14180 | 14180 | 142 |
| 274 | 20230906 | 143100 | 2672963840 | 14190 | 14200 | 14200 | 14180 | 2877 |
| 275 | 20230906 | 143000 | 2632122640 | 14230 | 14200 | 14230 | 14200 | 600 |
| 276 | 20230906 | 142900 | 2623602340 | 14200 | 14210 | 14210 | 14200 | 246 |
| 277 | 20230906 | 142800 | 2620109000 | 14200 | 14210 | 14210 | 14200 | 915 |
| 278 | 20230906 | 142700 | 2607113890 | 14240 | 14240 | 14240 | 14240 | 4 |
| 279 | 20230906 | 142600 | 2607056930 | 14210 | 14210 | 14210 | 14210 | 100 |
| 280 | 20230906 | 142500 | 2605635930 | 14200 | 14210 | 14210 | 14200 | 71 |
| 281 | 20230906 | 142400 | 2604627600 | 14210 | 14210 | 14210 | 14210 | 176 |
| 282 | 20230906 | 142300 | 2602126640 | 14210 | 14280 | 14280 | 14210 | 207 |
| 283 | 20230906 | 142200 | 2599176930 | 14280 | 14290 | 14290 | 14240 | 931 |
| 284 | 20230906 | 142100 | 2585893840 | 14240 | 14270 | 14270 | 14240 | 367 |
| 285 | 20230906 | 142000 | 2580663980 | 14300 | 14300 | 14300 | 14300 | 1 |
| 286 | 20230906 | 141900 | 2580649680 | 14280 | 14300 | 14300 | 14280 | 30 |
| 287 | 20230906 | 141800 | 2580220700 | 14300 | 14290 | 14300 | 14290 | 17 |
| 288 | 20230906 | 141700 | 2579977610 | 14300 | 14270 | 14300 | 14270 | 61 |
| 289 | 20230906 | 141600 | 2579107080 | 14270 | 14270 | 14270 | 14270 | 1 |
| 290 | 20230906 | 141500 | 2579092810 | 14300 | 14300 | 14300 | 14300 | 56 |
| 291 | 20230906 | 141400 | 2578292010 | 14300 | 14300 | 14300 | 14300 | 5 |
| 292 | 20230906 | 141300 | 2578220510 | 14300 | 14300 | 14300 | 14300 | 1 |
| 293 | 20230906 | 141200 | 2578206210 | 14260 | 14260 | 14260 | 14260 | 8 |
| 294 | 20230906 | 141100 | 2578092130 | 14300 | 14300 | 14300 | 14300 | 6 |
| 295 | 20230906 | 141000 | 2578006330 | 14300 | 14300 | 14300 | 14300 | 12 |
| 296 | 20230906 | 140900 | 2577834730 | 14300 | 14300 | 14300 | 14300 | 1 |
| 297 | 20230906 | 140800 | 2577820430 | 14250 | 14250 | 14250 | 14250 | 0 |
| 298 | 20230906 | 140700 | 2577820430 | 14250 | 14300 | 14300 | 14250 | 6 |
| 299 | 20230906 | 140600 | 2577734880 | 14250 | 14250 | 14250 | 14250 | 1 |
| 300 | 20230906 | 140500 | 2577720630 | 14300 | 14300 | 14300 | 14300 | 2 |
| 301 | 20230906 | 140400 | 2577692030 | 14250 | 14250 | 14250 | 14250 | 1 |
| 302 | 20230906 | 140300 | 2577677780 | 14300 | 14280 | 14300 | 14280 | 48 |
| 303 | 20230906 | 140200 | 2576991790 | 14250 | 14250 | 14280 | 14250 | 45 |
| 304 | 20230906 | 140100 | 2576350450 | 14250 | 14250 | 14250 | 14250 | 87 |
| 305 | 20230906 | 140000 | 2575110700 | 14250 | 14250 | 14250 | 14250 | 4 |
| 306 | 20230906 | 135900 | 2575053700 | 14290 | 14250 | 14290 | 14250 | 91 |
| 307 | 20230906 | 135800 | 2573756670 | 14240 | 14240 | 14240 | 14240 | 0 |
| 308 | 20230906 | 135700 | 2573756670 | 14240 | 14240 | 14240 | 14240 | 573 |
| 309 | 20230906 | 135600 | 2565597150 | 14240 | 14240 | 14240 | 14240 | 1 |
| 310 | 20230906 | 135500 | 2565582910 | 14240 | 14240 | 14240 | 14200 | 167 |
| 311 | 20230906 | 135400 | 2563209430 | 14250 | 14250 | 14250 | 14250 | 1 |
| 312 | 20230906 | 135300 | 2563195180 | 14200 | 14200 | 14200 | 14200 | 0 |
| 313 | 20230906 | 135200 | 2563195180 | 14200 | 14200 | 14270 | 14200 | 156 |
| 314 | 20230906 | 135100 | 2560979770 | 14200 | 14220 | 14220 | 14200 | 537 |
| 315 | 20230906 | 135000 | 2553354350 | 14280 | 14210 | 14280 | 14200 | 1777 |
| 316 | 20230906 | 134900 | 2528102320 | 14210 | 14240 | 14240 | 14210 | 5210 |
| 317 | 20230906 | 134800 | 2453998850 | 14240 | 14240 | 14240 | 14240 | 70 |
| 318 | 20230906 | 134700 | 2453002050 | 14240 | 14270 | 14270 | 14240 | 480 |
| 319 | 20230906 | 134600 | 2446163130 | 14260 | 14260 | 14260 | 14260 | 69 |
| 320 | 20230906 | 134500 | 2445179190 | 14260 | 14260 | 14260 | 14260 | 0 |
| 321 | 20230906 | 134400 | 2445179190 | 14260 | 14290 | 14290 | 14260 | 17 |
| 322 | 20230906 | 134300 | 2444936590 | 14310 | 14310 | 14310 | 14310 | 10 |
| 323 | 20230906 | 134200 | 2444793490 | 14310 | 14280 | 14310 | 14250 | 1358 |
| 324 | 20230906 | 134100 | 2425401410 | 14310 | 14310 | 14310 | 14310 | 1 |
| 325 | 20230906 | 134000 | 2425387100 | 14280 | 14280 | 14280 | 14280 | 14 |
| 326 | 20230906 | 133900 | 2425187180 | 14280 | 14290 | 14290 | 14280 | 68 |
| 327 | 20230906 | 133800 | 2424216040 | 14280 | 14280 | 14280 | 14280 | 70 |
| 328 | 20230906 | 133700 | 2423216440 | 14280 | 14350 | 14350 | 14280 | 363 |
| 329 | 20230906 | 133600 | 2418029810 | 14350 | 14320 | 14350 | 14300 | 250 |
| 330 | 20230906 | 133500 | 2414444210 | 14310 | 14310 | 14310 | 14310 | 1 |
| 331 | 20230906 | 133400 | 2414429900 | 14310 | 14310 | 14310 | 14310 | 14 |
| 332 | 20230906 | 133300 | 2414229560 | 14310 | 14310 | 14310 | 14310 | 0 |
| 333 | 20230906 | 133200 | 2414229560 | 14310 | 14320 | 14350 | 14310 | 263 |
| 334 | 20230906 | 133100 | 2410464510 | 14310 | 14310 | 14310 | 14310 | 0 |
| 335 | 20230906 | 133000 | 2410464510 | 14310 | 14310 | 14310 | 14310 | 0 |
| 336 | 20230906 | 132900 | 2410464510 | 14310 | 14310 | 14310 | 14310 | 100 |
| 337 | 20230906 | 132800 | 2409033510 | 14350 | 14320 | 14350 | 14320 | 840 |
| 338 | 20230906 | 132700 | 2396988590 | 14320 | 14320 | 14320 | 14320 | 72 |
| 339 | 20230906 | 132600 | 2395957550 | 14320 | 14310 | 14320 | 14310 | 500 |
| 340 | 20230906 | 132500 | 2388797760 | 14310 | 14310 | 14310 | 14310 | 1 |
| 341 | 20230906 | 132400 | 2388783450 | 14310 | 14310 | 14310 | 14310 | 2 |
| 342 | 20230906 | 132300 | 2388754830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 343 | 20230906 | 132200 | 2388754830 | 14310 | 14310 | 14310 | 14310 | 7 |
| 344 | 20230906 | 132100 | 2388654660 | 14260 | 14260 | 14260 | 14260 | 110 |
| 345 | 20230906 | 132000 | 2387086060 | 14260 | 14300 | 14300 | 14260 | 355 |
| 346 | 20230906 | 131900 | 2382018240 | 14300 | 14300 | 14300 | 14300 | 662 |
| 347 | 20230906 | 131800 | 2372551640 | 14260 | 14260 | 14260 | 14260 | 10 |
| 348 | 20230906 | 131700 | 2372409040 | 14260 | 14260 | 14260 | 14260 | 2 |
| 349 | 20230906 | 131600 | 2372380520 | 14300 | 14300 | 14300 | 14300 | 17 |
| 350 | 20230906 | 131500 | 2372137420 | 14260 | 14260 | 14260 | 14260 | 0 |
| 351 | 20230906 | 131400 | 2372137420 | 14260 | 14260 | 14260 | 14260 | 85 |
| 352 | 20230906 | 131300 | 2370925320 | 14310 | 14310 | 14310 | 14310 | 241 |
| 353 | 20230906 | 131200 | 2367476610 | 14310 | 14310 | 14310 | 14310 | 760 |
| 354 | 20230906 | 131100 | 2356601010 | 14310 | 14320 | 14320 | 14310 | 399 |
| 355 | 20230906 | 131000 | 2350888070 | 14310 | 14310 | 14330 | 14310 | 881 |
| 356 | 20230906 | 130900 | 2338266750 | 14330 | 14330 | 14330 | 14330 | 0 |
| 357 | 20230906 | 130800 | 2338266750 | 14330 | 14300 | 14330 | 14290 | 463 |
| 358 | 20230906 | 130700 | 2331643530 | 14290 | 14290 | 14290 | 14290 | 1 |
| 359 | 20230906 | 130600 | 2331629240 | 14310 | 14250 | 14310 | 14240 | 103 |
| 360 | 20230906 | 130500 | 2330161760 | 14300 | 14300 | 14300 | 14260 | 165 |
| 361 | 20230906 | 130400 | 2327808760 | 14270 | 14310 | 14310 | 14270 | 430 |
| 362 | 20230906 | 130300 | 2321669730 | 14330 | 14330 | 14330 | 14330 | 1 |
| 363 | 20230906 | 130200 | 2321655400 | 14270 | 14340 | 14340 | 14270 | 314 |
| 364 | 20230906 | 130100 | 2317168040 | 14330 | 14350 | 14350 | 14330 | 262 |
| 365 | 20230906 | 130000 | 2313408380 | 14350 | 14350 | 14350 | 14340 | 4 |
| 366 | 20230906 | 125900 | 2313350990 | 14270 | 14270 | 14350 | 14270 | 492 |
| 367 | 20230906 | 125800 | 2306329850 | 14350 | 14330 | 14350 | 14330 | 101 |
| 368 | 20230906 | 125700 | 2304881300 | 14330 | 14320 | 14330 | 14320 | 51 |
| 369 | 20230906 | 125600 | 2304150970 | 14320 | 14310 | 14320 | 14310 | 15 |
| 370 | 20230906 | 125500 | 2303936210 | 14320 | 14270 | 14320 | 14270 | 154 |
| 371 | 20230906 | 125400 | 2301733220 | 14250 | 14250 | 14250 | 14250 | 71 |
| 372 | 20230906 | 125300 | 2300721470 | 14270 | 14270 | 14270 | 14270 | 2 |
| 373 | 20230906 | 125200 | 2300692930 | 14240 | 14240 | 14240 | 14240 | 0 |
| 374 | 20230906 | 125100 | 2300692930 | 14240 | 14240 | 14240 | 14240 | 32 |
| 375 | 20230906 | 125000 | 2300237250 | 14240 | 14240 | 14240 | 14240 | 156 |
| 376 | 20230906 | 124900 | 2298015810 | 14250 | 14270 | 14270 | 14250 | 271 |
| 377 | 20230906 | 124800 | 2294153840 | 14240 | 14250 | 14250 | 14240 | 26 |
| 378 | 20230906 | 124700 | 2293783590 | 14240 | 14240 | 14240 | 14240 | 0 |
| 379 | 20230906 | 124600 | 2293783590 | 14240 | 14260 | 14260 | 14240 | 1817 |
| 380 | 20230906 | 124500 | 2267891690 | 14260 | 14260 | 14260 | 14260 | 65 |
| 381 | 20230906 | 124400 | 2266964790 | 14270 | 14270 | 14270 | 14270 | 0 |
| 382 | 20230906 | 124300 | 2266964790 | 14270 | 14270 | 14270 | 14270 | 14 |
| 383 | 20230906 | 124200 | 2266765010 | 14270 | 14270 | 14270 | 14270 | 91 |
| 384 | 20230906 | 124100 | 2265466440 | 14330 | 14330 | 14330 | 14330 | 0 |
| 385 | 20230906 | 124000 | 2265466440 | 14330 | 14320 | 14330 | 14320 | 89 |
| 386 | 20230906 | 123900 | 2264191940 | 14320 | 14270 | 14320 | 14250 | 151 |
| 387 | 20230906 | 123800 | 2262039190 | 14320 | 14270 | 14320 | 14270 | 298 |
| 388 | 20230906 | 123700 | 2257780140 | 14270 | 14260 | 14270 | 14250 | 121 |
| 389 | 20230906 | 123600 | 2256054740 | 14250 | 14250 | 14250 | 14250 | 17 |
| 390 | 20230906 | 123500 | 2255812490 | 14250 | 14240 | 14270 | 14240 | 129 |
| 391 | 20230906 | 123400 | 2253974050 | 14240 | 14240 | 14240 | 14240 | 93 |
| 392 | 20230906 | 123300 | 2252649730 | 14280 | 14280 | 14280 | 14280 | 1 |
| 393 | 20230906 | 123200 | 2252635450 | 14290 | 14240 | 14290 | 14230 | 1031 |
| 394 | 20230906 | 123100 | 2237961930 | 14240 | 14250 | 14260 | 14230 | 1692 |
| 395 | 20230906 | 123000 | 2213854450 | 14260 | 14260 | 14260 | 14250 | 3055 |
| 396 | 20230906 | 122900 | 2170311410 | 14260 | 14270 | 14270 | 14260 | 431 |
| 397 | 20230906 | 122800 | 2164165340 | 14290 | 14290 | 14290 | 14290 | 1 |
| 398 | 20230906 | 122700 | 2164151050 | 14290 | 14270 | 14290 | 14260 | 42 |
| 399 | 20230906 | 122600 | 2163552020 | 14270 | 14270 | 14270 | 14270 | 45 |
| 400 | 20230906 | 122500 | 2162909870 | 14270 | 14270 | 14270 | 14270 | 314 |
| 401 | 20230906 | 122400 | 2158429090 | 14290 | 14290 | 14290 | 14290 | 10 |
| 402 | 20230906 | 122300 | 2158286190 | 14300 | 14270 | 14300 | 14270 | 311 |
| 403 | 20230906 | 122200 | 2153848190 | 14270 | 14270 | 14270 | 14270 | 5 |
| 404 | 20230906 | 122100 | 2153776840 | 14280 | 14280 | 14280 | 14280 | 1 |
| 405 | 20230906 | 122000 | 2153762560 | 14270 | 14270 | 14270 | 14270 | 362 |
| 406 | 20230906 | 121900 | 2148596820 | 14280 | 14280 | 14280 | 14280 | 12 |
| 407 | 20230906 | 121800 | 2148425460 | 14280 | 14280 | 14280 | 14280 | 4 |
| 408 | 20230906 | 121700 | 2148368340 | 14280 | 14300 | 14300 | 14280 | 501 |
| 409 | 20230906 | 121600 | 2141213240 | 14290 | 14290 | 14290 | 14290 | 1 |
| 410 | 20230906 | 121500 | 2141198950 | 14280 | 14290 | 14290 | 14280 | 40 |
| 411 | 20230906 | 121400 | 2140627720 | 14290 | 14290 | 14290 | 14290 | 0 |
| 412 | 20230906 | 121300 | 2140627720 | 14290 | 14300 | 14300 | 14290 | 164 |
| 413 | 20230906 | 121200 | 2138284120 | 14330 | 14330 | 14330 | 14300 | 18 |
| 414 | 20230906 | 121100 | 2138026480 | 14330 | 14330 | 14330 | 14330 | 6 |
| 415 | 20230906 | 121000 | 2137940500 | 14340 | 14280 | 14340 | 14280 | 101 |
| 416 | 20230906 | 120900 | 2136498160 | 14280 | 14280 | 14280 | 14280 | 1 |
| 417 | 20230906 | 120800 | 2136483880 | 14340 | 14340 | 14340 | 14340 | 485 |
| 418 | 20230906 | 120700 | 2129528980 | 14340 | 14340 | 14340 | 14340 | 3045 |
| 419 | 20230906 | 120600 | 2085863680 | 14340 | 14340 | 14340 | 14340 | 0 |
| 420 | 20230906 | 120500 | 2085863680 | 14340 | 14340 | 14340 | 14340 | 2 |
| 421 | 20230906 | 120400 | 2085835000 | 14340 | 14340 | 14340 | 14340 | 575 |
| 422 | 20230906 | 120300 | 2077589500 | 14270 | 14280 | 14280 | 14270 | 686 |
| 423 | 20230906 | 120200 | 2067796520 | 14340 | 14340 | 14340 | 14340 | 9 |
| 424 | 20230906 | 120100 | 2067667460 | 14280 | 14340 | 14340 | 14280 | 21 |
| 425 | 20230906 | 120000 | 2067366380 | 14340 | 14340 | 14340 | 14340 | 3 |
| 426 | 20230906 | 115900 | 2067323360 | 14280 | 14280 | 14280 | 14280 | 5 |
| 427 | 20230906 | 115800 | 2067251960 | 14280 | 14280 | 14280 | 14280 | 315 |
| 428 | 20230906 | 115700 | 2062753760 | 14280 | 14290 | 14290 | 14280 | 52 |
| 429 | 20230906 | 115600 | 2062011190 | 14280 | 14290 | 14290 | 14280 | 50 |
| 430 | 20230906 | 115500 | 2061297120 | 14280 | 14290 | 14290 | 14280 | 317 |
| 431 | 20230906 | 115400 | 2056769920 | 14320 | 14320 | 14320 | 14320 | 52 |
| 432 | 20230906 | 115300 | 2056025280 | 14290 | 14320 | 14320 | 14290 | 500 |
| 433 | 20230906 | 115200 | 2048880120 | 14340 | 14340 | 14340 | 14340 | 3 |
| 434 | 20230906 | 115100 | 2048837100 | 14340 | 14340 | 14340 | 14340 | 71 |
| 435 | 20230906 | 115000 | 2047818960 | 14350 | 14340 | 14350 | 14340 | 63 |
| 436 | 20230906 | 114900 | 2046915530 | 14260 | 14260 | 14260 | 14260 | 127 |
| 437 | 20230906 | 114800 | 2045104510 | 14340 | 14260 | 14340 | 14260 | 18 |
| 438 | 20230906 | 114700 | 2044847750 | 14260 | 14280 | 14280 | 14260 | 10 |
| 439 | 20230906 | 114600 | 2044705110 | 14350 | 14350 | 14350 | 14350 | 1 |
| 440 | 20230906 | 114500 | 2044690760 | 14350 | 14300 | 14350 | 14260 | 139 |
| 441 | 20230906 | 114400 | 2042707830 | 14360 | 14330 | 14360 | 14250 | 2673 |
| 442 | 20230906 | 114300 | 2004546560 | 14360 | 14360 | 14360 | 14290 | 1006 |
| 443 | 20230906 | 114200 | 1990161160 | 14360 | 14320 | 14360 | 14320 | 5 |
| 444 | 20230906 | 114100 | 1990089480 | 14360 | 14360 | 14360 | 14360 | 0 |
| 445 | 20230906 | 114000 | 1990089480 | 14360 | 14320 | 14360 | 14320 | 22 |
| 446 | 20230906 | 113900 | 1989773800 | 14360 | 14360 | 14360 | 14360 | 51 |
| 447 | 20230906 | 113800 | 1989041440 | 14360 | 14360 | 14360 | 14360 | 80 |
| 448 | 20230906 | 113700 | 1987892640 | 14360 | 14310 | 14360 | 14310 | 102 |
| 449 | 20230906 | 113600 | 1986427970 | 14370 | 14300 | 14370 | 14300 | 43 |
| 450 | 20230906 | 113500 | 1985812530 | 14300 | 14320 | 14320 | 14300 | 1017 |
| 451 | 20230906 | 113400 | 1971265320 | 14320 | 14320 | 14320 | 14320 | 20 |
| 452 | 20230906 | 113300 | 1970978920 | 14320 | 14320 | 14320 | 14320 | 285 |
| 453 | 20230906 | 113200 | 1966897720 | 14320 | 14320 | 14320 | 14320 | 151 |
| 454 | 20230906 | 113100 | 1964735400 | 14320 | 14320 | 14320 | 14320 | 2 |
| 455 | 20230906 | 113000 | 1964706760 | 14380 | 14320 | 14380 | 14320 | 55 |
| 456 | 20230906 | 112900 | 1963919040 | 14320 | 14320 | 14320 | 14320 | 9 |
| 457 | 20230906 | 112800 | 1963790160 | 14380 | 14380 | 14380 | 14380 | 0 |
| 458 | 20230906 | 112700 | 1963790160 | 14380 | 14380 | 14380 | 14380 | 0 |
| 459 | 20230906 | 112600 | 1963790160 | 14380 | 14380 | 14380 | 14380 | 1 |
| 460 | 20230906 | 112500 | 1963775780 | 14300 | 14380 | 14380 | 14300 | 1722 |
| 461 | 20230906 | 112400 | 1939105970 | 14390 | 14390 | 14390 | 14390 | 0 |
| 462 | 20230906 | 112300 | 1939105970 | 14390 | 14390 | 14390 | 14390 | 7 |
| 463 | 20230906 | 112200 | 1939005240 | 14400 | 14400 | 14400 | 14400 | 20 |
| 464 | 20230906 | 112100 | 1938717240 | 14400 | 14370 | 14400 | 14340 | 2081 |
| 465 | 20230906 | 112000 | 1908795790 | 14370 | 14370 | 14370 | 14370 | 0 |
| 466 | 20230906 | 111900 | 1908795790 | 14370 | 14360 | 14370 | 14330 | 1264 |
| 467 | 20230906 | 111800 | 1890635690 | 14370 | 14360 | 14370 | 14360 | 12 |
| 468 | 20230906 | 111700 | 1890463350 | 14340 | 14350 | 14350 | 14340 | 390 |
| 469 | 20230906 | 111600 | 1884867000 | 14370 | 14370 | 14370 | 14350 | 368 |
| 470 | 20230906 | 111500 | 1879584820 | 14360 | 14320 | 14360 | 14320 | 19 |
| 471 | 20230906 | 111400 | 1879312380 | 14360 | 14360 | 14360 | 14360 | 17 |
| 472 | 20230906 | 111300 | 1879068260 | 14370 | 14370 | 14370 | 14370 | 16 |
| 473 | 20230906 | 111200 | 1878838340 | 14370 | 14370 | 14370 | 14370 | 11 |
| 474 | 20230906 | 111100 | 1878680270 | 14290 | 14290 | 14370 | 14290 | 21 |
| 475 | 20230906 | 111000 | 1878380100 | 14290 | 14290 | 14290 | 14290 | 0 |
| 476 | 20230906 | 110900 | 1878380100 | 14290 | 14360 | 14360 | 14290 | 397 |
| 477 | 20230906 | 110800 | 1872698460 | 14340 | 14280 | 14340 | 14280 | 1144 |
| 478 | 20230906 | 110700 | 1856294630 | 14330 | 14330 | 14330 | 14330 | 2 |
| 479 | 20230906 | 110600 | 1856265970 | 14280 | 14330 | 14330 | 14280 | 164 |
| 480 | 20230906 | 110500 | 1853922470 | 14340 | 14330 | 14340 | 14290 | 182 |
| 481 | 20230906 | 110400 | 1851313440 | 14330 | 14330 | 14330 | 14330 | 100 |
| 482 | 20230906 | 110300 | 1849880440 | 14330 | 14330 | 14330 | 14330 | 0 |
| 483 | 20230906 | 110200 | 1849880440 | 14330 | 14330 | 14330 | 14270 | 267 |
| 484 | 20230906 | 110100 | 1846070130 | 14270 | 14320 | 14320 | 14270 | 41 |
| 485 | 20230906 | 110000 | 1845484710 | 14340 | 14270 | 14340 | 14270 | 102 |
| 486 | 20230906 | 105900 | 1844029030 | 14260 | 14270 | 14270 | 14260 | 1406 |
| 487 | 20230906 | 105800 | 1823974700 | 14270 | 14350 | 14350 | 14270 | 1454 |
| 488 | 20230906 | 105700 | 1803174770 | 14300 | 14300 | 14300 | 14300 | 3 |
| 489 | 20230906 | 105600 | 1803131870 | 14300 | 14300 | 14300 | 14300 | 1163 |
| 490 | 20230906 | 105500 | 1786500970 | 14300 | 14310 | 14310 | 14300 | 361 |
| 491 | 20230906 | 105400 | 1781336730 | 14300 | 14300 | 14310 | 14300 | 658 |
| 492 | 20230906 | 105300 | 1771924220 | 14300 | 14310 | 14310 | 14300 | 338 |
| 493 | 20230906 | 105200 | 1767088580 | 14310 | 14310 | 14310 | 14310 | 50 |
| 494 | 20230906 | 105100 | 1766373080 | 14300 | 14330 | 14330 | 14300 | 1000 |
| 495 | 20230906 | 105000 | 1752064060 | 14340 | 14350 | 14350 | 14340 | 255 |
| 496 | 20230906 | 104900 | 1748404990 | 14390 | 14390 | 14390 | 14390 | 86 |
| 497 | 20230906 | 104800 | 1747167450 | 14400 | 14400 | 14400 | 14400 | 1 |
| 498 | 20230906 | 104700 | 1747153050 | 14320 | 14320 | 14320 | 14320 | 140 |
| 499 | 20230906 | 104600 | 1745148250 | 14320 | 14320 | 14320 | 14320 | 2032 |
| 500 | 20230906 | 104500 | 1716050010 | 14320 | 14370 | 14370 | 14310 | 3139 |
| 501 | 20230906 | 104400 | 1671075070 | 14370 | 14410 | 14410 | 14370 | 5 |
| 502 | 20230906 | 104300 | 1671003060 | 14420 | 14340 | 14420 | 14340 | 102 |
| 503 | 20230906 | 104200 | 1669533340 | 14340 | 14340 | 14340 | 14340 | 22 |
| 504 | 20230906 | 104100 | 1669217860 | 14340 | 14350 | 14350 | 14340 | 1777 |
| 505 | 20230906 | 104000 | 1643732390 | 14350 | 14390 | 14410 | 14350 | 184 |
| 506 | 20230906 | 103900 | 1641087530 | 14390 | 14390 | 14390 | 14390 | 6 |
| 507 | 20230906 | 103800 | 1641001190 | 14390 | 14340 | 14390 | 14340 | 4 |
| 508 | 20230906 | 103700 | 1640943680 | 14340 | 14340 | 14340 | 14340 | 199 |
| 509 | 20230906 | 103600 | 1638090020 | 14390 | 14390 | 14390 | 14390 | 5 |
| 510 | 20230906 | 103500 | 1638018070 | 14330 | 14420 | 14420 | 14330 | 343 |
| 511 | 20230906 | 103400 | 1633094750 | 14370 | 14370 | 14370 | 14370 | 3 |
| 512 | 20230906 | 103300 | 1633051640 | 14430 | 14380 | 14430 | 14370 | 64 |
| 513 | 20230906 | 103200 | 1632131800 | 14370 | 14370 | 14370 | 14370 | 75 |
| 514 | 20230906 | 103100 | 1631054050 | 14380 | 14390 | 14410 | 14380 | 222 |
| 515 | 20230906 | 103000 | 1627861170 | 14380 | 14380 | 14380 | 14380 | 30 |
| 516 | 20230906 | 102900 | 1627429770 | 14360 | 14360 | 14360 | 14360 | 1 |
| 517 | 20230906 | 102800 | 1627415410 | 14430 | 14340 | 14430 | 14340 | 602 |
| 518 | 20230906 | 102700 | 1618773600 | 14340 | 14370 | 14370 | 14340 | 51 |
| 519 | 20230906 | 102600 | 1618042180 | 14430 | 14430 | 14430 | 14430 | 1431 |
| 520 | 20230906 | 102500 | 1597392850 | 14430 | 14440 | 14440 | 14430 | 868 |
| 521 | 20230906 | 102400 | 1584866110 | 14470 | 14430 | 14470 | 14430 | 797 |
| 522 | 20230906 | 102300 | 1573364360 | 14430 | 14430 | 14430 | 14430 | 507 |
| 523 | 20230906 | 102200 | 1566048350 | 14430 | 14460 | 14460 | 14430 | 752 |
| 524 | 20230906 | 102100 | 1555196560 | 14460 | 14470 | 14470 | 14460 | 2 |
| 525 | 20230906 | 102000 | 1555167630 | 14480 | 14510 | 14510 | 14480 | 109 |
| 526 | 20230906 | 101900 | 1553589160 | 14490 | 14440 | 14510 | 14430 | 1032 |
| 527 | 20230906 | 101800 | 1538646350 | 14430 | 14380 | 14480 | 14380 | 1848 |
| 528 | 20230906 | 101700 | 1511974390 | 14310 | 14310 | 14310 | 14310 | 31 |
| 529 | 20230906 | 101600 | 1511530780 | 14380 | 14380 | 14380 | 14300 | 368 |
| 530 | 20230906 | 101500 | 1506264870 | 14370 | 14330 | 14370 | 14330 | 26 |
| 531 | 20230906 | 101400 | 1505891530 | 14380 | 14380 | 14380 | 14380 | 378 |
| 532 | 20230906 | 101300 | 1500455890 | 14330 | 14320 | 14330 | 14320 | 853 |
| 533 | 20230906 | 101200 | 1488235420 | 14280 | 14300 | 14300 | 14280 | 687 |
| 534 | 20230906 | 101100 | 1478413060 | 14300 | 14280 | 14300 | 14280 | 51 |
| 535 | 20230906 | 101000 | 1477684360 | 14280 | 14280 | 14280 | 14250 | 149 |
| 536 | 20230906 | 100900 | 1475558390 | 14280 | 14270 | 14280 | 14270 | 6 |
| 537 | 20230906 | 100800 | 1475472720 | 14330 | 14380 | 14380 | 14250 | 573 |
| 538 | 20230906 | 100700 | 1467295080 | 14400 | 14430 | 14430 | 14280 | 821 |
| 539 | 20230906 | 100600 | 1455549040 | 14430 | 14410 | 14430 | 14380 | 187 |
| 540 | 20230906 | 100500 | 1452856800 | 14410 | 14450 | 14450 | 14340 | 104 |
| 541 | 20230906 | 100400 | 1451364260 | 14450 | 14410 | 14460 | 14410 | 194 |
| 542 | 20230906 | 100300 | 1448561750 | 14460 | 14370 | 14460 | 14370 | 101 |
| 543 | 20230906 | 100200 | 1447104490 | 14330 | 14340 | 14350 | 14330 | 608 |
| 544 | 20230906 | 100100 | 1438386540 | 14320 | 14340 | 14340 | 14320 | 31 |
| 545 | 20230906 | 100000 | 1437942020 | 14260 | 14290 | 14290 | 14230 | 2056 |
| 546 | 20230906 | 095900 | 1408636490 | 14290 | 14300 | 14320 | 14290 | 100 |
| 547 | 20230906 | 095800 | 1407207360 | 14330 | 14270 | 14340 | 14270 | 48 |
| 548 | 20230906 | 095700 | 1406521600 | 14370 | 14290 | 14370 | 14270 | 227 |
| 549 | 20230906 | 095600 | 1403277410 | 14290 | 14310 | 14330 | 14290 | 2594 |
| 550 | 20230906 | 095500 | 1366179400 | 14310 | 14340 | 14340 | 14310 | 1887 |
| 551 | 20230906 | 095400 | 1339140980 | 14330 | 14380 | 14380 | 14330 | 1802 |
| 552 | 20230906 | 095300 | 1313277360 | 14360 | 14370 | 14370 | 14360 | 1468 |
| 553 | 20230906 | 095200 | 1292187910 | 14370 | 14410 | 14460 | 14370 | 1155 |
| 554 | 20230906 | 095100 | 1275561350 | 14400 | 14440 | 14440 | 14400 | 300 |
| 555 | 20230906 | 095000 | 1271236290 | 14430 | 14470 | 14470 | 14430 | 151 |
| 556 | 20230906 | 094900 | 1269051360 | 14470 | 14470 | 14470 | 14410 | 194 |
| 557 | 20230906 | 094800 | 1266254970 | 14420 | 14450 | 14450 | 14420 | 260 |
| 558 | 20230906 | 094700 | 1262503070 | 14470 | 14480 | 14500 | 14470 | 116 |
| 559 | 20230906 | 094600 | 1260821330 | 14500 | 14440 | 14500 | 14420 | 366 |
| 560 | 20230906 | 094500 | 1255540790 | 14500 | 14500 | 14500 | 14500 | 10 |
| 561 | 20230906 | 094400 | 1255395790 | 14500 | 14440 | 14500 | 14440 | 4 |
| 562 | 20230906 | 094300 | 1255337910 | 14440 | 14500 | 14500 | 14440 | 122 |
| 563 | 20230906 | 094200 | 1253575120 | 14500 | 14450 | 14500 | 14450 | 64 |
| 564 | 20230906 | 094100 | 1252650260 | 14440 | 14520 | 14520 | 14440 | 23 |
| 565 | 20230906 | 094000 | 1252317360 | 14520 | 14500 | 14520 | 14420 | 362 |
| 566 | 20230906 | 093900 | 1247070310 | 14410 | 14450 | 14520 | 14400 | 1661 |
| 567 | 20230906 | 093800 | 1223126540 | 14530 | 14550 | 14550 | 14450 | 114 |
| 568 | 20230906 | 093700 | 1221473820 | 14470 | 14480 | 14550 | 14470 | 1120 |
| 569 | 20230906 | 093600 | 1205267030 | 14520 | 14570 | 14580 | 14510 | 683 |
| 570 | 20230906 | 093500 | 1195313950 | 14570 | 14510 | 14600 | 14450 | 1357 |
| 571 | 20230906 | 093400 | 1175661700 | 14500 | 14510 | 14600 | 14500 | 129 |
| 572 | 20230906 | 093300 | 1173789560 | 14610 | 14620 | 14620 | 14500 | 104 |
| 573 | 20230906 | 093200 | 1172275030 | 14620 | 14610 | 14620 | 14590 | 496 |
| 574 | 20230906 | 093100 | 1165031130 | 14600 | 14580 | 14600 | 14570 | 421 |
| 575 | 20230906 | 093000 | 1158893090 | 14570 | 14460 | 14570 | 14460 | 1068 |
| 576 | 20230906 | 092900 | 1143393760 | 14470 | 14480 | 14480 | 14470 | 331 |
| 577 | 20230906 | 092800 | 1138603290 | 14460 | 14520 | 14520 | 14460 | 420 |
| 578 | 20230906 | 092700 | 1132515000 | 14520 | 14440 | 14520 | 14440 | 1164 |
| 579 | 20230906 | 092600 | 1115624130 | 14440 | 14470 | 14470 | 14420 | 1068 |
| 580 | 20230906 | 092500 | 1100208970 | 14470 | 14520 | 14520 | 14470 | 739 |
| 581 | 20230906 | 092400 | 1089494550 | 14560 | 14570 | 14570 | 14510 | 391 |
| 582 | 20230906 | 092300 | 1083807110 | 14500 | 14590 | 14590 | 14500 | 967 |
| 583 | 20230906 | 092200 | 1069751010 | 14590 | 14490 | 14610 | 14490 | 877 |
| 584 | 20230906 | 092100 | 1056964440 | 14470 | 14510 | 14560 | 14420 | 2098 |
| 585 | 20230906 | 092000 | 1026608050 | 14510 | 14550 | 14550 | 14510 | 1247 |
| 586 | 20230906 | 091900 | 1008479520 | 14550 | 14590 | 14600 | 14550 | 2678 |
| 587 | 20230906 | 091800 | 969462190 | 14590 | 14590 | 14620 | 14580 | 688 |
| 588 | 20230906 | 091700 | 959429280 | 14620 | 14670 | 14670 | 14580 | 5216 |
| 589 | 20230906 | 091600 | 883092620 | 14670 | 14630 | 14710 | 14630 | 8139 |
| 590 | 20230906 | 091500 | 763579420 | 14630 | 14630 | 14650 | 14540 | 1882 |
| 591 | 20230906 | 091400 | 736031910 | 14640 | 14440 | 14660 | 14390 | 6667 |
| 592 | 20230906 | 091300 | 638802550 | 14430 | 14490 | 14490 | 14430 | 2049 |
| 593 | 20230906 | 091200 | 609233660 | 14490 | 14520 | 14520 | 14420 | 667 |
| 594 | 20230906 | 091100 | 599565700 | 14520 | 14420 | 14520 | 14420 | 637 |
| 595 | 20230906 | 091000 | 590348910 | 14420 | 14420 | 14460 | 14390 | 419 |
| 596 | 20230906 | 090900 | 584312020 | 14420 | 14400 | 14420 | 14390 | 1169 |
| 597 | 20230906 | 090800 | 567483990 | 14400 | 14430 | 14440 | 14380 | 2467 |
| 598 | 20230906 | 090700 | 531936500 | 14450 | 14500 | 14500 | 14360 | 2988 |
| 599 | 20230906 | 090600 | 488797600 | 14520 | 14500 | 14530 | 14440 | 3390 |
| 600 | 20230906 | 090500 | 439772010 | 14480 | 14590 | 14730 | 14480 | 10295 |
| 601 | 20230906 | 090400 | 289495020 | 14510 | 14470 | 14620 | 14440 | 8182 |
| 602 | 20230906 | 090300 | 170579070 | 14450 | 14490 | 14590 | 14390 | 4706 |
| 603 | 20230906 | 090200 | 102380810 | 14520 | 14180 | 14730 | 14180 | 3709 |
| 604 | 20230906 | 090100 | 48884980 | 14180 | 14010 | 14190 | 14000 | 280 |
| 605 | 20230906 | 090000 | 44944130 | 14000 | 14090 | 14100 | 14000 | 2273 |