32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 191200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 3 | 20230925 | 191100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20230925 | 191000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20230925 | 190900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20230925 | 190800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20230925 | 190700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20230925 | 190600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20230925 | 190500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20230925 | 190400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20230925 | 190300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20230925 | 190200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20230925 | 190100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20230925 | 190000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20230925 | 185900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20230925 | 185800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20230925 | 185700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20230925 | 185600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20230925 | 185500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20230925 | 185400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20230925 | 185300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20230925 | 185200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20230925 | 185100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20230925 | 185000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20230925 | 184900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20230925 | 184800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20230925 | 184700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20230925 | 184600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20230925 | 184500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20230925 | 184400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20230925 | 184300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20230925 | 184200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 33 | 20230925 | 184100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20230925 | 184000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20230925 | 183900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20230925 | 183800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20230925 | 183700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20230925 | 183600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20230925 | 183500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20230925 | 183400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20230925 | 183300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20230925 | 183200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20230925 | 183100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20230925 | 183000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20230925 | 182900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20230925 | 182800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20230925 | 182700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20230925 | 182600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20230925 | 182500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20230925 | 182400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20230925 | 182300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20230925 | 182200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20230925 | 182100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20230925 | 182000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20230925 | 181900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20230925 | 181800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20230925 | 181700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20230925 | 181600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20230925 | 181500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20230925 | 181400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20230925 | 181300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20230925 | 181200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 63 | 20230925 | 181100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20230925 | 181000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20230925 | 180900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20230925 | 180800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20230925 | 180700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20230925 | 180600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20230925 | 180500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20230925 | 180400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20230925 | 180300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20230925 | 180200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20230925 | 180100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20230925 | 180000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20230925 | 175900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20230925 | 175800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20230925 | 175700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20230925 | 175600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20230925 | 175500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20230925 | 175400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20230925 | 175300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20230925 | 175200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20230925 | 175100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20230925 | 175000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20230925 | 174900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20230925 | 174800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20230925 | 174700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20230925 | 174600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20230925 | 174500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20230925 | 174400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20230925 | 174300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20230925 | 174200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 93 | 20230925 | 174100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20230925 | 174000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20230925 | 173900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20230925 | 173800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20230925 | 173700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20230925 | 173600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20230925 | 173500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20230925 | 173400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20230925 | 173300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20230925 | 173200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20230925 | 173100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20230925 | 173000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20230925 | 172900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20230925 | 172800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20230925 | 172700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20230925 | 172600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20230925 | 172500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20230925 | 172400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20230925 | 172300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20230925 | 172200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20230925 | 172100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20230925 | 172000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20230925 | 171900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20230925 | 171800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20230925 | 171700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20230925 | 171600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20230925 | 171500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20230925 | 171400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20230925 | 171300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20230925 | 171200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 123 | 20230925 | 171100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20230925 | 171000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20230925 | 170900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20230925 | 170800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20230925 | 170700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20230925 | 170600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20230925 | 170500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20230925 | 170400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20230925 | 170300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20230925 | 170200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20230925 | 170100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20230925 | 170000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20230925 | 165900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20230925 | 165800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20230925 | 165700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20230925 | 165600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20230925 | 165500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20230925 | 165400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20230925 | 165300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20230925 | 165200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20230925 | 165100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20230925 | 165000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20230925 | 164900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20230925 | 164800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20230925 | 164700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20230925 | 164600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20230925 | 164500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20230925 | 164400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20230925 | 164300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20230925 | 164200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 153 | 20230925 | 164100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20230925 | 164000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20230925 | 163900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20230925 | 163800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20230925 | 163700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20230925 | 163600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20230925 | 163500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20230925 | 163400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20230925 | 163300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20230925 | 163200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20230925 | 163100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20230925 | 163000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20230925 | 162900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20230925 | 162800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20230925 | 162700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20230925 | 162600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20230925 | 162500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20230925 | 162400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20230925 | 162300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20230925 | 162200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20230925 | 162100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20230925 | 162000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20230925 | 161900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20230925 | 161800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20230925 | 161700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20230925 | 161600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20230925 | 161500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20230925 | 161400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20230925 | 161300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20230925 | 161200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 183 | 20230925 | 161100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20230925 | 161000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20230925 | 160900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20230925 | 160800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20230925 | 160700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20230925 | 160600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20230925 | 160500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20230925 | 160400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20230925 | 160300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20230925 | 160200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20230925 | 160100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20230925 | 160000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20230925 | 155900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20230925 | 155800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20230925 | 155700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20230925 | 155600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20230925 | 155500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20230925 | 155400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20230925 | 155300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20230925 | 155200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20230925 | 155100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20230925 | 155000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20230925 | 154900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20230925 | 154800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20230925 | 154700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20230925 | 154600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20230925 | 154500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20230925 | 154400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 211 | 20230925 | 154300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 212 | 20230925 | 154200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 213 | 20230925 | 154100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 214 | 20230925 | 154000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 215 | 20230925 | 153900 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 216 | 20230925 | 153800 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 217 | 20230925 | 153700 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 218 | 20230925 | 153600 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 219 | 20230925 | 153500 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 220 | 20230925 | 153400 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 221 | 20230925 | 153300 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 222 | 20230925 | 153200 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 223 | 20230925 | 153100 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 0 |
| 224 | 20230925 | 153000 | 2660705250 | 13970 | 13970 | 13970 | 13970 | 4560 |
| 225 | 20230925 | 152900 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 226 | 20230925 | 152800 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 227 | 20230925 | 152700 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 228 | 20230925 | 152600 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 229 | 20230925 | 152500 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 230 | 20230925 | 152400 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 231 | 20230925 | 152300 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 232 | 20230925 | 152200 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 233 | 20230925 | 152100 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 234 | 20230925 | 152000 | 2597002050 | 13970 | 13970 | 13970 | 13970 | 0 |
| 235 | 20230925 | 151900 | 2597002050 | 13970 | 13960 | 13970 | 13960 | 457 |
| 236 | 20230925 | 151800 | 2590618420 | 13960 | 13960 | 13970 | 13950 | 553 |
| 237 | 20230925 | 151700 | 2582899210 | 13950 | 13950 | 13950 | 13950 | 54 |
| 238 | 20230925 | 151600 | 2582145910 | 13950 | 13950 | 13950 | 13950 | 0 |
| 239 | 20230925 | 151500 | 2582145910 | 13950 | 13940 | 13970 | 13940 | 171 |
| 240 | 20230925 | 151400 | 2579761940 | 13940 | 13940 | 13940 | 13940 | 0 |
| 241 | 20230925 | 151300 | 2579761940 | 13940 | 13960 | 13960 | 13940 | 255 |
| 242 | 20230925 | 151200 | 2576204040 | 13960 | 13960 | 13960 | 13960 | 260 |
| 243 | 20230925 | 151100 | 2572574440 | 13960 | 13920 | 13960 | 13920 | 170 |
| 244 | 20230925 | 151000 | 2570203960 | 13920 | 13920 | 13920 | 13920 | 83 |
| 245 | 20230925 | 150900 | 2569048600 | 13910 | 13940 | 13940 | 13910 | 117 |
| 246 | 20230925 | 150800 | 2567419820 | 13910 | 13910 | 13910 | 13910 | 908 |
| 247 | 20230925 | 150700 | 2554789540 | 13910 | 13930 | 13940 | 13900 | 803 |
| 248 | 20230925 | 150600 | 2543618520 | 13930 | 13940 | 13940 | 13930 | 201 |
| 249 | 20230925 | 150500 | 2540816740 | 13950 | 13950 | 13950 | 13950 | 255 |
| 250 | 20230925 | 150400 | 2537259490 | 13950 | 13940 | 13950 | 13940 | 347 |
| 251 | 20230925 | 150300 | 2532419090 | 13940 | 13940 | 13940 | 13940 | 34 |
| 252 | 20230925 | 150200 | 2531945130 | 13940 | 13970 | 13970 | 13940 | 1155 |
| 253 | 20230925 | 150100 | 2515832530 | 13960 | 13970 | 13980 | 13960 | 1069 |
| 254 | 20230925 | 150000 | 2500905980 | 13980 | 13990 | 13990 | 13980 | 2699 |
| 255 | 20230925 | 145900 | 2463166430 | 13990 | 14000 | 14000 | 13990 | 360 |
| 256 | 20230925 | 145800 | 2458129520 | 14000 | 14000 | 14000 | 14000 | 143 |
| 257 | 20230925 | 145700 | 2456127520 | 14020 | 13990 | 14020 | 13990 | 200 |
| 258 | 20230925 | 145600 | 2453325570 | 13990 | 14000 | 14000 | 13990 | 7 |
| 259 | 20230925 | 145500 | 2453227610 | 13980 | 13980 | 13980 | 13980 | 0 |
| 260 | 20230925 | 145400 | 2453227610 | 13980 | 13990 | 13990 | 13980 | 80 |
| 261 | 20230925 | 145300 | 2452109160 | 13990 | 14000 | 14000 | 13990 | 388 |
| 262 | 20230925 | 145200 | 2446680930 | 14010 | 14020 | 14020 | 14010 | 11 |
| 263 | 20230925 | 145100 | 2446526720 | 14020 | 14020 | 14020 | 14020 | 412 |
| 264 | 20230925 | 145000 | 2440750480 | 14030 | 14030 | 14030 | 14030 | 101 |
| 265 | 20230925 | 144900 | 2439333450 | 14030 | 14030 | 14030 | 14030 | 52 |
| 266 | 20230925 | 144800 | 2438603890 | 14030 | 14000 | 14030 | 14000 | 751 |
| 267 | 20230925 | 144700 | 2428069350 | 14000 | 14000 | 14000 | 14000 | 0 |
| 268 | 20230925 | 144600 | 2428069350 | 14000 | 13990 | 14000 | 13970 | 1565 |
| 269 | 20230925 | 144500 | 2406176840 | 13960 | 14000 | 14000 | 13960 | 1496 |
| 270 | 20230925 | 144400 | 2385279790 | 13990 | 13990 | 13990 | 13990 | 584 |
| 271 | 20230925 | 144300 | 2377109630 | 13990 | 14000 | 14000 | 13990 | 48 |
| 272 | 20230925 | 144200 | 2376438090 | 14000 | 14030 | 14030 | 14000 | 3382 |
| 273 | 20230925 | 144100 | 2329051260 | 14050 | 14030 | 14050 | 14030 | 21 |
| 274 | 20230925 | 144000 | 2328756610 | 14050 | 14040 | 14050 | 14030 | 135 |
| 275 | 20230925 | 143900 | 2326861990 | 14040 | 14040 | 14040 | 14040 | 12 |
| 276 | 20230925 | 143800 | 2326693510 | 14040 | 14020 | 14050 | 14020 | 407 |
| 277 | 20230925 | 143700 | 2320979040 | 14020 | 14030 | 14030 | 14020 | 674 |
| 278 | 20230925 | 143600 | 2311523120 | 14020 | 14020 | 14020 | 14020 | 505 |
| 279 | 20230925 | 143500 | 2304443020 | 14020 | 13980 | 14020 | 13970 | 1977 |
| 280 | 20230925 | 143400 | 2276795160 | 13990 | 13990 | 14010 | 13980 | 1484 |
| 281 | 20230925 | 143300 | 2256021830 | 13990 | 14020 | 14020 | 13990 | 6845 |
| 282 | 20230925 | 143200 | 2160177920 | 14020 | 14070 | 14070 | 14020 | 4492 |
| 283 | 20230925 | 143100 | 2097125490 | 14070 | 14080 | 14080 | 14070 | 142 |
| 284 | 20230925 | 143000 | 2095127440 | 14080 | 14070 | 14090 | 14070 | 593 |
| 285 | 20230925 | 142900 | 2086781010 | 14070 | 14070 | 14080 | 14070 | 147 |
| 286 | 20230925 | 142800 | 2084712710 | 14070 | 14070 | 14080 | 14070 | 58 |
| 287 | 20230925 | 142700 | 2083896590 | 14070 | 14080 | 14080 | 14070 | 88 |
| 288 | 20230925 | 142600 | 2082658110 | 14090 | 14100 | 14100 | 14090 | 197 |
| 289 | 20230925 | 142500 | 2079881260 | 14100 | 14080 | 14100 | 14080 | 117 |
| 290 | 20230925 | 142400 | 2078233070 | 14080 | 14080 | 14080 | 14080 | 51 |
| 291 | 20230925 | 142300 | 2077514990 | 14080 | 14080 | 14080 | 14080 | 149 |
| 292 | 20230925 | 142200 | 2075417070 | 14080 | 14100 | 14100 | 14080 | 544 |
| 293 | 20230925 | 142100 | 2067752720 | 14090 | 14080 | 14090 | 14080 | 43 |
| 294 | 20230925 | 142000 | 2067147160 | 14080 | 14090 | 14100 | 14070 | 835 |
| 295 | 20230925 | 141900 | 2055388960 | 14090 | 14090 | 14090 | 14090 | 307 |
| 296 | 20230925 | 141800 | 2051063330 | 14090 | 14090 | 14090 | 14090 | 45 |
| 297 | 20230925 | 141700 | 2050429280 | 14090 | 14080 | 14090 | 14080 | 232 |
| 298 | 20230925 | 141600 | 2047160470 | 14080 | 14090 | 14090 | 14080 | 49 |
| 299 | 20230925 | 141500 | 2046470450 | 14090 | 14090 | 14090 | 14090 | 141 |
| 300 | 20230925 | 141400 | 2044483760 | 14100 | 14100 | 14110 | 14100 | 412 |
| 301 | 20230925 | 141300 | 2038673530 | 14100 | 14090 | 14110 | 14090 | 1158 |
| 302 | 20230925 | 141200 | 2022345100 | 14100 | 14090 | 14110 | 14090 | 173 |
| 303 | 20230925 | 141100 | 2019906070 | 14090 | 14080 | 14090 | 14080 | 624 |
| 304 | 20230925 | 141000 | 2011118300 | 14090 | 14100 | 14100 | 14090 | 324 |
| 305 | 20230925 | 140900 | 2006552810 | 14110 | 14120 | 14120 | 14100 | 1432 |
| 306 | 20230925 | 140800 | 1986343750 | 14110 | 14110 | 14110 | 14110 | 24 |
| 307 | 20230925 | 140700 | 1986005110 | 14130 | 14130 | 14130 | 14130 | 4 |
| 308 | 20230925 | 140600 | 1985948590 | 14150 | 14150 | 14150 | 14150 | 0 |
| 309 | 20230925 | 140500 | 1985948590 | 14150 | 14150 | 14150 | 14150 | 7 |
| 310 | 20230925 | 140400 | 1985849540 | 14150 | 14110 | 14150 | 14110 | 156 |
| 311 | 20230925 | 140300 | 1983644670 | 14110 | 14110 | 14110 | 14110 | 1 |
| 312 | 20230925 | 140200 | 1983630560 | 14100 | 14100 | 14100 | 14100 | 0 |
| 313 | 20230925 | 140100 | 1983630560 | 14100 | 14110 | 14120 | 14100 | 996 |
| 314 | 20230925 | 140000 | 1969578570 | 14110 | 14110 | 14110 | 14110 | 2 |
| 315 | 20230925 | 135900 | 1969550350 | 14110 | 14110 | 14110 | 14110 | 0 |
| 316 | 20230925 | 135800 | 1969550350 | 14110 | 14110 | 14110 | 14110 | 0 |
| 317 | 20230925 | 135700 | 1969550350 | 14110 | 14110 | 14110 | 14110 | 100 |
| 318 | 20230925 | 135600 | 1968139350 | 14100 | 14100 | 14110 | 14100 | 871 |
| 319 | 20230925 | 135500 | 1955849790 | 14100 | 14110 | 14110 | 14100 | 381 |
| 320 | 20230925 | 135400 | 1950476250 | 14110 | 14110 | 14110 | 14110 | 336 |
| 321 | 20230925 | 135300 | 1945735290 | 14120 | 14120 | 14120 | 14120 | 100 |
| 322 | 20230925 | 135200 | 1944323290 | 14120 | 14120 | 14120 | 14120 | 2 |
| 323 | 20230925 | 135100 | 1944295050 | 14120 | 14110 | 14120 | 14110 | 201 |
| 324 | 20230925 | 135000 | 1941457940 | 14110 | 14100 | 14110 | 14100 | 541 |
| 325 | 20230925 | 134900 | 1933827430 | 14100 | 14100 | 14100 | 14100 | 201 |
| 326 | 20230925 | 134800 | 1930993330 | 14110 | 14110 | 14110 | 14100 | 789 |
| 327 | 20230925 | 134700 | 1919864390 | 14110 | 14110 | 14110 | 14110 | 971 |
| 328 | 20230925 | 134600 | 1906163580 | 14100 | 14120 | 14140 | 14100 | 2075 |
| 329 | 20230925 | 134500 | 1876894200 | 14120 | 14120 | 14130 | 14120 | 737 |
| 330 | 20230925 | 134400 | 1866485960 | 14130 | 14140 | 14140 | 14130 | 2428 |
| 331 | 20230925 | 134300 | 1832172240 | 14140 | 14170 | 14170 | 14140 | 1165 |
| 332 | 20230925 | 134200 | 1815676750 | 14180 | 14180 | 14180 | 14180 | 22 |
| 333 | 20230925 | 134100 | 1815364790 | 14200 | 14190 | 14200 | 14190 | 569 |
| 334 | 20230925 | 134000 | 1807290670 | 14190 | 14190 | 14190 | 14190 | 10 |
| 335 | 20230925 | 133900 | 1807148770 | 14200 | 14200 | 14200 | 14160 | 3041 |
| 336 | 20230925 | 133800 | 1764044950 | 14210 | 14190 | 14210 | 14190 | 305 |
| 337 | 20230925 | 133700 | 1759711600 | 14190 | 14200 | 14200 | 14190 | 33 |
| 338 | 20230925 | 133600 | 1759243110 | 14220 | 14190 | 14220 | 14190 | 360 |
| 339 | 20230925 | 133500 | 1754131280 | 14200 | 14200 | 14200 | 14200 | 2 |
| 340 | 20230925 | 133400 | 1754102880 | 14180 | 14180 | 14180 | 14180 | 1 |
| 341 | 20230925 | 133300 | 1754088700 | 14200 | 14200 | 14200 | 14200 | 178 |
| 342 | 20230925 | 133200 | 1751561100 | 14210 | 14210 | 14210 | 14210 | 0 |
| 343 | 20230925 | 133100 | 1751561100 | 14210 | 14240 | 14240 | 14210 | 17 |
| 344 | 20230925 | 133000 | 1751319470 | 14240 | 14240 | 14240 | 14240 | 0 |
| 345 | 20230925 | 132900 | 1751319470 | 14240 | 14190 | 14240 | 14190 | 15 |
| 346 | 20230925 | 132800 | 1751106570 | 14220 | 14210 | 14250 | 14210 | 82 |
| 347 | 20230925 | 132700 | 1749939290 | 14210 | 14210 | 14210 | 14210 | 0 |
| 348 | 20230925 | 132600 | 1749939290 | 14210 | 14210 | 14210 | 14210 | 0 |
| 349 | 20230925 | 132500 | 1749939290 | 14210 | 14170 | 14210 | 14170 | 201 |
| 350 | 20230925 | 132400 | 1747091080 | 14160 | 14190 | 14190 | 14160 | 2739 |
| 351 | 20230925 | 132300 | 1708242060 | 14220 | 14190 | 14220 | 14190 | 12 |
| 352 | 20230925 | 132200 | 1708071750 | 14190 | 14220 | 14220 | 14190 | 285 |
| 353 | 20230925 | 132100 | 1704027490 | 14220 | 14220 | 14220 | 14220 | 8 |
| 354 | 20230925 | 132000 | 1703913730 | 14220 | 14220 | 14220 | 14220 | 3 |
| 355 | 20230925 | 131900 | 1703871070 | 14200 | 14220 | 14220 | 14200 | 4 |
| 356 | 20230925 | 131800 | 1703814230 | 14220 | 14230 | 14230 | 14200 | 19 |
| 357 | 20230925 | 131700 | 1703544380 | 14240 | 14170 | 14240 | 14170 | 484 |
| 358 | 20230925 | 131600 | 1696672350 | 14200 | 14210 | 14210 | 14200 | 33 |
| 359 | 20230925 | 131500 | 1696203740 | 14170 | 14170 | 14170 | 14170 | 0 |
| 360 | 20230925 | 131400 | 1696203740 | 14170 | 14170 | 14170 | 14170 | 0 |
| 361 | 20230925 | 131300 | 1696203740 | 14170 | 14170 | 14170 | 14170 | 10 |
| 362 | 20230925 | 131200 | 1696062040 | 14160 | 14170 | 14170 | 14160 | 139 |
| 363 | 20230925 | 131100 | 1694092480 | 14170 | 14180 | 14180 | 14170 | 507 |
| 364 | 20230925 | 131000 | 1686907140 | 14180 | 14180 | 14180 | 14180 | 27 |
| 365 | 20230925 | 130900 | 1686524280 | 14180 | 14190 | 14190 | 14180 | 334 |
| 366 | 20230925 | 130800 | 1681787370 | 14190 | 14190 | 14200 | 14190 | 398 |
| 367 | 20230925 | 130700 | 1676139540 | 14200 | 14180 | 14200 | 14180 | 165 |
| 368 | 20230925 | 130600 | 1673798330 | 14180 | 14180 | 14180 | 14170 | 369 |
| 369 | 20230925 | 130500 | 1668566080 | 14180 | 14170 | 14180 | 14170 | 52 |
| 370 | 20230925 | 130400 | 1667829230 | 14170 | 14170 | 14170 | 14170 | 335 |
| 371 | 20230925 | 130300 | 1663082280 | 14170 | 14180 | 14180 | 14170 | 376 |
| 372 | 20230925 | 130200 | 1657753760 | 14180 | 14180 | 14180 | 14180 | 29 |
| 373 | 20230925 | 130100 | 1657342540 | 14180 | 14180 | 14180 | 14180 | 178 |
| 374 | 20230925 | 130000 | 1654818500 | 14190 | 14190 | 14190 | 14190 | 1 |
| 375 | 20230925 | 125900 | 1654804310 | 14180 | 14190 | 14190 | 14180 | 107 |
| 376 | 20230925 | 125800 | 1653286310 | 14190 | 14200 | 14200 | 14190 | 222 |
| 377 | 20230925 | 125700 | 1650134920 | 14200 | 14200 | 14200 | 14200 | 0 |
| 378 | 20230925 | 125600 | 1650134920 | 14200 | 14200 | 14200 | 14200 | 0 |
| 379 | 20230925 | 125500 | 1650134920 | 14200 | 14200 | 14200 | 14200 | 1 |
| 380 | 20230925 | 125400 | 1650120720 | 14190 | 14190 | 14190 | 14190 | 4 |
| 381 | 20230925 | 125300 | 1650063960 | 14190 | 14190 | 14190 | 14190 | 4 |
| 382 | 20230925 | 125200 | 1650007200 | 14190 | 14190 | 14190 | 14190 | 105 |
| 383 | 20230925 | 125100 | 1648517250 | 14210 | 14190 | 14210 | 14190 | 21 |
| 384 | 20230925 | 125000 | 1648219220 | 14190 | 14190 | 14190 | 14190 | 17 |
| 385 | 20230925 | 124900 | 1647977990 | 14190 | 14200 | 14220 | 14190 | 475 |
| 386 | 20230925 | 124800 | 1641232900 | 14200 | 14200 | 14200 | 14200 | 0 |
| 387 | 20230925 | 124700 | 1641232900 | 14200 | 14200 | 14200 | 14200 | 60 |
| 388 | 20230925 | 124600 | 1640380900 | 14200 | 14200 | 14200 | 14200 | 10 |
| 389 | 20230925 | 124500 | 1640238900 | 14200 | 14200 | 14220 | 14200 | 58 |
| 390 | 20230925 | 124400 | 1639415280 | 14200 | 14210 | 14210 | 14200 | 185 |
| 391 | 20230925 | 124300 | 1636788120 | 14210 | 14220 | 14220 | 14210 | 4 |
| 392 | 20230925 | 124200 | 1636731260 | 14220 | 14220 | 14220 | 14220 | 1 |
| 393 | 20230925 | 124100 | 1636717040 | 14190 | 14190 | 14190 | 14190 | 0 |
| 394 | 20230925 | 124000 | 1636717040 | 14190 | 14210 | 14210 | 14190 | 50 |
| 395 | 20230925 | 123900 | 1636007150 | 14230 | 14230 | 14230 | 14230 | 2 |
| 396 | 20230925 | 123800 | 1635978690 | 14200 | 14200 | 14200 | 14200 | 0 |
| 397 | 20230925 | 123700 | 1635978690 | 14200 | 14230 | 14230 | 14200 | 4 |
| 398 | 20230925 | 123600 | 1635921830 | 14230 | 14210 | 14230 | 14200 | 201 |
| 399 | 20230925 | 123500 | 1633064110 | 14180 | 14180 | 14180 | 14180 | 48 |
| 400 | 20230925 | 123400 | 1632383470 | 14180 | 14190 | 14230 | 14180 | 373 |
| 401 | 20230925 | 123300 | 1627092880 | 14190 | 14200 | 14200 | 14190 | 380 |
| 402 | 20230925 | 123200 | 1621697250 | 14210 | 14210 | 14210 | 14210 | 310 |
| 403 | 20230925 | 123100 | 1617292150 | 14220 | 14220 | 14220 | 14210 | 205 |
| 404 | 20230925 | 123000 | 1614377060 | 14220 | 14220 | 14220 | 14220 | 90 |
| 405 | 20230925 | 122900 | 1613097260 | 14210 | 14210 | 14210 | 14210 | 1 |
| 406 | 20230925 | 122800 | 1613083050 | 14220 | 14220 | 14220 | 14220 | 2 |
| 407 | 20230925 | 122700 | 1613054610 | 14220 | 14200 | 14220 | 14200 | 4 |
| 408 | 20230925 | 122600 | 1612997750 | 14220 | 14200 | 14220 | 14200 | 45 |
| 409 | 20230925 | 122500 | 1612358730 | 14220 | 14190 | 14220 | 14190 | 328 |
| 410 | 20230925 | 122400 | 1607697460 | 14180 | 14180 | 14180 | 14180 | 28 |
| 411 | 20230925 | 122300 | 1607300420 | 14180 | 14220 | 14220 | 14180 | 753 |
| 412 | 20230925 | 122200 | 1596604210 | 14230 | 14220 | 14230 | 14220 | 23 |
| 413 | 20230925 | 122100 | 1596277140 | 14230 | 14230 | 14230 | 14220 | 586 |
| 414 | 20230925 | 122000 | 1587940200 | 14250 | 14220 | 14250 | 14220 | 28 |
| 415 | 20230925 | 121900 | 1587541980 | 14230 | 14220 | 14230 | 14220 | 392 |
| 416 | 20230925 | 121800 | 1581964460 | 14230 | 14250 | 14250 | 14230 | 319 |
| 417 | 20230925 | 121700 | 1577423070 | 14280 | 14280 | 14280 | 14280 | 10 |
| 418 | 20230925 | 121600 | 1577280270 | 14330 | 14240 | 14360 | 14230 | 1098 |
| 419 | 20230925 | 121500 | 1561596790 | 14240 | 14230 | 14240 | 14230 | 7 |
| 420 | 20230925 | 121400 | 1561497150 | 14230 | 14240 | 14240 | 14230 | 23 |
| 421 | 20230925 | 121300 | 1561169840 | 14240 | 14240 | 14240 | 14240 | 6 |
| 422 | 20230925 | 121200 | 1561084400 | 14250 | 14230 | 14250 | 14230 | 21 |
| 423 | 20230925 | 121100 | 1560785550 | 14220 | 14220 | 14220 | 14220 | 0 |
| 424 | 20230925 | 121000 | 1560785550 | 14220 | 14220 | 14220 | 14220 | 20 |
| 425 | 20230925 | 120900 | 1560501150 | 14230 | 14220 | 14230 | 14220 | 12 |
| 426 | 20230925 | 120800 | 1560330480 | 14220 | 14220 | 14230 | 14220 | 590 |
| 427 | 20230925 | 120700 | 1551936080 | 14210 | 14220 | 14220 | 14200 | 510 |
| 428 | 20230925 | 120600 | 1544686810 | 14230 | 14230 | 14230 | 14220 | 231 |
| 429 | 20230925 | 120500 | 1541400580 | 14220 | 14230 | 14230 | 14220 | 470 |
| 430 | 20230925 | 120400 | 1534712650 | 14220 | 14220 | 14220 | 14220 | 0 |
| 431 | 20230925 | 120300 | 1534712650 | 14220 | 14210 | 14220 | 14210 | 22 |
| 432 | 20230925 | 120200 | 1534399870 | 14210 | 14210 | 14230 | 14210 | 108 |
| 433 | 20230925 | 120100 | 1532864940 | 14210 | 14220 | 14220 | 14210 | 53 |
| 434 | 20230925 | 120000 | 1532111290 | 14230 | 14250 | 14250 | 14230 | 439 |
| 435 | 20230925 | 115900 | 1525858980 | 14250 | 14240 | 14250 | 14240 | 13 |
| 436 | 20230925 | 115800 | 1525673760 | 14260 | 14250 | 14260 | 14230 | 10 |
| 437 | 20230925 | 115700 | 1525531310 | 14240 | 14240 | 14240 | 14230 | 72 |
| 438 | 20230925 | 115600 | 1524506290 | 14230 | 14230 | 14240 | 14230 | 19 |
| 439 | 20230925 | 115500 | 1524235900 | 14240 | 14210 | 14240 | 14210 | 182 |
| 440 | 20230925 | 115400 | 1521647980 | 14210 | 14220 | 14220 | 14210 | 280 |
| 441 | 20230925 | 115300 | 1517666710 | 14220 | 14200 | 14220 | 14200 | 165 |
| 442 | 20230925 | 115200 | 1515322160 | 14200 | 14210 | 14220 | 14200 | 184 |
| 443 | 20230925 | 115100 | 1512708100 | 14200 | 14220 | 14220 | 14200 | 219 |
| 444 | 20230925 | 115000 | 1509598260 | 14210 | 14210 | 14220 | 14210 | 154 |
| 445 | 20230925 | 114900 | 1507409120 | 14210 | 14210 | 14220 | 14210 | 122 |
| 446 | 20230925 | 114800 | 1505674310 | 14210 | 14210 | 14210 | 14210 | 1 |
| 447 | 20230925 | 114700 | 1505660100 | 14210 | 14210 | 14210 | 14210 | 43 |
| 448 | 20230925 | 114600 | 1505049070 | 14210 | 14210 | 14210 | 14210 | 6 |
| 449 | 20230925 | 114500 | 1504963810 | 14210 | 14200 | 14220 | 14200 | 39 |
| 450 | 20230925 | 114400 | 1504409820 | 14210 | 14220 | 14220 | 14210 | 104 |
| 451 | 20230925 | 114300 | 1502930960 | 14220 | 14240 | 14240 | 14220 | 664 |
| 452 | 20230925 | 114200 | 1493481760 | 14250 | 14240 | 14250 | 14240 | 284 |
| 453 | 20230925 | 114100 | 1489437340 | 14240 | 14240 | 14240 | 14240 | 0 |
| 454 | 20230925 | 114000 | 1489437340 | 14240 | 14240 | 14240 | 14240 | 1 |
| 455 | 20230925 | 113900 | 1489423100 | 14220 | 14220 | 14220 | 14220 | 1 |
| 456 | 20230925 | 113800 | 1489408880 | 14220 | 14220 | 14220 | 14220 | 1 |
| 457 | 20230925 | 113700 | 1489394660 | 14210 | 14210 | 14210 | 14210 | 1 |
| 458 | 20230925 | 113600 | 1489380450 | 14210 | 14210 | 14210 | 14210 | 680 |
| 459 | 20230925 | 113500 | 1479717650 | 14210 | 14210 | 14210 | 14210 | 12 |
| 460 | 20230925 | 113400 | 1479547130 | 14240 | 14210 | 14240 | 14210 | 21 |
| 461 | 20230925 | 113300 | 1479248630 | 14220 | 14210 | 14220 | 14210 | 217 |
| 462 | 20230925 | 113200 | 1476165040 | 14210 | 14170 | 14210 | 14170 | 175 |
| 463 | 20230925 | 113100 | 1473680640 | 14170 | 14170 | 14180 | 14170 | 38 |
| 464 | 20230925 | 113000 | 1473142160 | 14190 | 14190 | 14190 | 14170 | 406 |
| 465 | 20230925 | 112900 | 1467385180 | 14190 | 14210 | 14210 | 14190 | 408 |
| 466 | 20230925 | 112800 | 1461590570 | 14230 | 14210 | 14230 | 14210 | 13 |
| 467 | 20230925 | 112700 | 1461405740 | 14210 | 14200 | 14210 | 14180 | 217 |
| 468 | 20230925 | 112600 | 1458324420 | 14200 | 14180 | 14200 | 14180 | 9 |
| 469 | 20230925 | 112500 | 1458196760 | 14190 | 14180 | 14190 | 14160 | 185 |
| 470 | 20230925 | 112400 | 1455573390 | 14180 | 14180 | 14180 | 14180 | 2 |
| 471 | 20230925 | 112300 | 1455545030 | 14160 | 14160 | 14170 | 14160 | 623 |
| 472 | 20230925 | 112200 | 1446718760 | 14160 | 14160 | 14160 | 14160 | 1 |
| 473 | 20230925 | 112100 | 1446704600 | 14160 | 14160 | 14160 | 14160 | 1 |
| 474 | 20230925 | 112000 | 1446690440 | 14160 | 14170 | 14170 | 14160 | 27 |
| 475 | 20230925 | 111900 | 1446308030 | 14170 | 14170 | 14170 | 14170 | 2 |
| 476 | 20230925 | 111800 | 1446279690 | 14160 | 14160 | 14160 | 14160 | 15 |
| 477 | 20230925 | 111700 | 1446067290 | 14170 | 14170 | 14170 | 14170 | 11 |
| 478 | 20230925 | 111600 | 1445911420 | 14180 | 14190 | 14190 | 14180 | 68 |
| 479 | 20230925 | 111500 | 1444947170 | 14190 | 14200 | 14200 | 14190 | 540 |
| 480 | 20230925 | 111400 | 1437279480 | 14200 | 14200 | 14200 | 14200 | 2 |
| 481 | 20230925 | 111300 | 1437251080 | 14200 | 14190 | 14200 | 14180 | 56 |
| 482 | 20230925 | 111200 | 1436455910 | 14200 | 14200 | 14200 | 14200 | 124 |
| 483 | 20230925 | 111100 | 1434695110 | 14200 | 14200 | 14200 | 14200 | 2 |
| 484 | 20230925 | 111000 | 1434666710 | 14200 | 14140 | 14200 | 14140 | 305 |
| 485 | 20230925 | 110900 | 1430348310 | 14150 | 14170 | 14170 | 14150 | 1859 |
| 486 | 20230925 | 110800 | 1404037350 | 14170 | 14190 | 14190 | 14170 | 4 |
| 487 | 20230925 | 110700 | 1403980630 | 14190 | 14170 | 14190 | 14170 | 601 |
| 488 | 20230925 | 110600 | 1395464050 | 14190 | 14190 | 14190 | 14180 | 9 |
| 489 | 20230925 | 110500 | 1395336380 | 14190 | 14190 | 14190 | 14190 | 0 |
| 490 | 20230925 | 110400 | 1395336380 | 14190 | 14190 | 14190 | 14140 | 2776 |
| 491 | 20230925 | 110300 | 1356024200 | 14190 | 14210 | 14210 | 14190 | 35 |
| 492 | 20230925 | 110200 | 1355526880 | 14220 | 14210 | 14220 | 14210 | 3 |
| 493 | 20230925 | 110100 | 1355484230 | 14210 | 14210 | 14210 | 14210 | 8 |
| 494 | 20230925 | 110000 | 1355370550 | 14220 | 14220 | 14230 | 14220 | 24 |
| 495 | 20230925 | 105900 | 1355029220 | 14240 | 14200 | 14240 | 14200 | 182 |
| 496 | 20230925 | 105800 | 1352444400 | 14200 | 14190 | 14200 | 14190 | 226 |
| 497 | 20230925 | 105700 | 1349237450 | 14180 | 14200 | 14200 | 14180 | 326 |
| 498 | 20230925 | 105600 | 1344612060 | 14200 | 14190 | 14200 | 14190 | 1912 |
| 499 | 20230925 | 105500 | 1317480450 | 14190 | 14180 | 14190 | 14180 | 15 |
| 500 | 20230925 | 105400 | 1317267740 | 14180 | 14200 | 14200 | 14180 | 715 |
| 501 | 20230925 | 105300 | 1307120210 | 14200 | 14210 | 14230 | 14200 | 183 |
| 502 | 20230925 | 105200 | 1304520260 | 14210 | 14200 | 14230 | 14200 | 1210 |
| 503 | 20230925 | 105100 | 1287325740 | 14190 | 14190 | 14190 | 14190 | 23 |
| 504 | 20230925 | 105000 | 1286999370 | 14190 | 14180 | 14190 | 14180 | 187 |
| 505 | 20230925 | 104900 | 1284346600 | 14180 | 14220 | 14220 | 14180 | 1417 |
| 506 | 20230925 | 104800 | 1264220730 | 14210 | 14210 | 14210 | 14210 | 0 |
| 507 | 20230925 | 104700 | 1264220730 | 14210 | 14210 | 14210 | 14210 | 1 |
| 508 | 20230925 | 104600 | 1264206520 | 14230 | 14230 | 14230 | 14230 | 2 |
| 509 | 20230925 | 104500 | 1264178060 | 14210 | 14210 | 14210 | 14210 | 0 |
| 510 | 20230925 | 104400 | 1264178060 | 14210 | 14220 | 14230 | 14210 | 10 |
| 511 | 20230925 | 104300 | 1264035870 | 14220 | 14210 | 14230 | 14210 | 284 |
| 512 | 20230925 | 104200 | 1259999040 | 14230 | 14230 | 14230 | 14230 | 3 |
| 513 | 20230925 | 104100 | 1259956350 | 14230 | 14210 | 14230 | 14210 | 56 |
| 514 | 20230925 | 104000 | 1259159870 | 14210 | 14260 | 14260 | 14210 | 407 |
| 515 | 20230925 | 103900 | 1253359690 | 14270 | 14260 | 14270 | 14250 | 112 |
| 516 | 20230925 | 103800 | 1251763270 | 14260 | 14250 | 14260 | 14250 | 352 |
| 517 | 20230925 | 103700 | 1246747140 | 14230 | 14230 | 14230 | 14230 | 19 |
| 518 | 20230925 | 103600 | 1246476770 | 14230 | 14210 | 14230 | 14210 | 177 |
| 519 | 20230925 | 103500 | 1243958200 | 14210 | 14210 | 14210 | 14210 | 1 |
| 520 | 20230925 | 103400 | 1243943990 | 14200 | 14210 | 14210 | 14200 | 345 |
| 521 | 20230925 | 103300 | 1239041640 | 14200 | 14200 | 14200 | 14190 | 255 |
| 522 | 20230925 | 103200 | 1235421160 | 14220 | 14190 | 14220 | 14190 | 739 |
| 523 | 20230925 | 103100 | 1224921890 | 14200 | 14190 | 14200 | 14190 | 406 |
| 524 | 20230925 | 103000 | 1219157630 | 14200 | 14240 | 14240 | 14200 | 1149 |
| 525 | 20230925 | 102900 | 1202819480 | 14240 | 14220 | 14240 | 14220 | 240 |
| 526 | 20230925 | 102800 | 1199405860 | 14220 | 14220 | 14220 | 14220 | 138 |
| 527 | 20230925 | 102700 | 1197443500 | 14210 | 14180 | 14210 | 14170 | 663 |
| 528 | 20230925 | 102600 | 1188030240 | 14170 | 14200 | 14200 | 14150 | 2054 |
| 529 | 20230925 | 102500 | 1158934700 | 14200 | 14200 | 14230 | 14190 | 620 |
| 530 | 20230925 | 102400 | 1150130880 | 14200 | 14240 | 14240 | 14200 | 2134 |
| 531 | 20230925 | 102300 | 1119808020 | 14230 | 14260 | 14260 | 14230 | 466 |
| 532 | 20230925 | 102200 | 1113171020 | 14280 | 14280 | 14280 | 14280 | 1 |
| 533 | 20230925 | 102100 | 1113156740 | 14290 | 14250 | 14290 | 14250 | 1505 |
| 534 | 20230925 | 102000 | 1091666510 | 14280 | 14270 | 14280 | 14250 | 2798 |
| 535 | 20230925 | 101900 | 1051769230 | 14270 | 14300 | 14300 | 14270 | 4894 |
| 536 | 20230925 | 101800 | 981843450 | 14320 | 14300 | 14320 | 14290 | 840 |
| 537 | 20230925 | 101700 | 969833050 | 14300 | 14350 | 14350 | 14290 | 3546 |
| 538 | 20230925 | 101600 | 919099410 | 14360 | 14390 | 14400 | 14360 | 527 |
| 539 | 20230925 | 101500 | 911520490 | 14430 | 14430 | 14430 | 14430 | 0 |
| 540 | 20230925 | 101400 | 911520490 | 14430 | 14430 | 14430 | 14430 | 0 |
| 541 | 20230925 | 101300 | 911520490 | 14430 | 14360 | 14430 | 14350 | 979 |
| 542 | 20230925 | 101200 | 897468930 | 14360 | 14390 | 14390 | 14360 | 895 |
| 543 | 20230925 | 101100 | 884606110 | 14400 | 14400 | 14400 | 14390 | 22 |
| 544 | 20230925 | 101000 | 884289330 | 14430 | 14390 | 14430 | 14380 | 1120 |
| 545 | 20230925 | 100900 | 868169640 | 14380 | 14390 | 14400 | 14380 | 203 |
| 546 | 20230925 | 100800 | 865249950 | 14400 | 14400 | 14400 | 14400 | 1 |
| 547 | 20230925 | 100700 | 865235550 | 14400 | 14400 | 14400 | 14400 | 59 |
| 548 | 20230925 | 100600 | 864385950 | 14390 | 14390 | 14390 | 14390 | 186 |
| 549 | 20230925 | 100500 | 861709410 | 14400 | 14400 | 14400 | 14390 | 129 |
| 550 | 20230925 | 100400 | 859851860 | 14400 | 14400 | 14400 | 14400 | 1 |
| 551 | 20230925 | 100300 | 859837460 | 14370 | 14390 | 14400 | 14370 | 855 |
| 552 | 20230925 | 100200 | 847536790 | 14400 | 14400 | 14400 | 14400 | 1 |
| 553 | 20230925 | 100100 | 847522390 | 14390 | 14390 | 14400 | 14390 | 301 |
| 554 | 20230925 | 100000 | 843190980 | 14400 | 14420 | 14420 | 14400 | 1208 |
| 555 | 20230925 | 095900 | 825785810 | 14410 | 14400 | 14410 | 14400 | 149 |
| 556 | 20230925 | 095800 | 823640090 | 14420 | 14420 | 14420 | 14420 | 0 |
| 557 | 20230925 | 095700 | 823640090 | 14420 | 14400 | 14430 | 14400 | 143 |
| 558 | 20230925 | 095600 | 821578230 | 14440 | 14440 | 14440 | 14440 | 0 |
| 559 | 20230925 | 095500 | 821578230 | 14440 | 14400 | 14440 | 14400 | 201 |
| 560 | 20230925 | 095400 | 818682640 | 14380 | 14380 | 14380 | 14380 | 36 |
| 561 | 20230925 | 095300 | 818164960 | 14360 | 14360 | 14380 | 14350 | 484 |
| 562 | 20230925 | 095200 | 811218110 | 14360 | 14380 | 14380 | 14360 | 552 |
| 563 | 20230925 | 095100 | 803280590 | 14350 | 14340 | 14350 | 14340 | 119 |
| 564 | 20230925 | 095000 | 801573320 | 14340 | 14380 | 14380 | 14340 | 1929 |
| 565 | 20230925 | 094900 | 773892810 | 14380 | 14400 | 14400 | 14380 | 119 |
| 566 | 20230925 | 094800 | 772181570 | 14400 | 14380 | 14400 | 14380 | 207 |
| 567 | 20230925 | 094700 | 769204850 | 14380 | 14380 | 14400 | 14380 | 644 |
| 568 | 20230925 | 094600 | 759943890 | 14400 | 14400 | 14400 | 14380 | 19 |
| 569 | 20230925 | 094500 | 759670610 | 14380 | 14380 | 14400 | 14380 | 190 |
| 570 | 20230925 | 094400 | 756938390 | 14410 | 14410 | 14410 | 14410 | 0 |
| 571 | 20230925 | 094300 | 756938390 | 14410 | 14350 | 14410 | 14350 | 179 |
| 572 | 20230925 | 094200 | 754365980 | 14350 | 14350 | 14360 | 14350 | 413 |
| 573 | 20230925 | 094100 | 748437040 | 14350 | 14350 | 14350 | 14350 | 422 |
| 574 | 20230925 | 094000 | 742381340 | 14350 | 14400 | 14400 | 14350 | 4890 |
| 575 | 20230925 | 093900 | 672104970 | 14410 | 14410 | 14410 | 14410 | 757 |
| 576 | 20230925 | 093800 | 661196600 | 14400 | 14420 | 14420 | 14400 | 329 |
| 577 | 20230925 | 093700 | 656455840 | 14420 | 14430 | 14430 | 14420 | 380 |
| 578 | 20230925 | 093600 | 650972460 | 14430 | 14450 | 14450 | 14430 | 326 |
| 579 | 20230925 | 093500 | 646264320 | 14480 | 14450 | 14480 | 14450 | 438 |
| 580 | 20230925 | 093400 | 639935160 | 14440 | 14440 | 14440 | 14430 | 40 |
| 581 | 20230925 | 093300 | 639357690 | 14480 | 14420 | 14480 | 14420 | 1023 |
| 582 | 20230925 | 093200 | 624582520 | 14420 | 14400 | 14420 | 14400 | 351 |
| 583 | 20230925 | 093100 | 619528080 | 14400 | 14360 | 14400 | 14350 | 1977 |
| 584 | 20230925 | 093000 | 591095160 | 14350 | 14420 | 14420 | 14350 | 6576 |
| 585 | 20230925 | 092900 | 496466980 | 14420 | 14450 | 14450 | 14420 | 705 |
| 586 | 20230925 | 092800 | 486289660 | 14470 | 14490 | 14490 | 14470 | 994 |
| 587 | 20230925 | 092700 | 471892800 | 14500 | 14510 | 14510 | 14490 | 792 |
| 588 | 20230925 | 092600 | 460406330 | 14510 | 14510 | 14530 | 14510 | 259 |
| 589 | 20230925 | 092500 | 456646540 | 14520 | 14530 | 14530 | 14520 | 135 |
| 590 | 20230925 | 092400 | 454685840 | 14530 | 14530 | 14530 | 14520 | 121 |
| 591 | 20230925 | 092300 | 452928830 | 14540 | 14510 | 14540 | 14510 | 41 |
| 592 | 20230925 | 092200 | 452333000 | 14500 | 14510 | 14520 | 14500 | 305 |
| 593 | 20230925 | 092100 | 447905430 | 14510 | 14470 | 14540 | 14470 | 1001 |
| 594 | 20230925 | 092000 | 433391940 | 14500 | 14430 | 14500 | 14430 | 571 |
| 595 | 20230925 | 091900 | 425126500 | 14460 | 14420 | 14460 | 14400 | 1011 |
| 596 | 20230925 | 091800 | 410537890 | 14420 | 14430 | 14430 | 14390 | 1110 |
| 597 | 20230925 | 091700 | 394540900 | 14430 | 14420 | 14440 | 14420 | 257 |
| 598 | 20230925 | 091600 | 390832420 | 14400 | 14420 | 14430 | 14400 | 776 |
| 599 | 20230925 | 091500 | 379656980 | 14400 | 14410 | 14410 | 14390 | 223 |
| 600 | 20230925 | 091400 | 376445620 | 14450 | 14450 | 14490 | 14450 | 1136 |
| 601 | 20230925 | 091300 | 360011070 | 14450 | 14380 | 14450 | 14360 | 475 |
| 602 | 20230925 | 091200 | 353166060 | 14390 | 14520 | 14520 | 14390 | 2523 |
| 603 | 20230925 | 091100 | 316689400 | 14530 | 14510 | 14530 | 14500 | 189 |
| 604 | 20230925 | 091000 | 313948280 | 14500 | 14480 | 14510 | 14480 | 780 |
| 605 | 20230925 | 090900 | 302644040 | 14450 | 14460 | 14460 | 14440 | 1269 |
| 606 | 20230925 | 090800 | 284304070 | 14470 | 14530 | 14530 | 14460 | 1315 |
| 607 | 20230925 | 090700 | 265242890 | 14540 | 14460 | 14540 | 14460 | 663 |
| 608 | 20230925 | 090600 | 255641040 | 14480 | 14490 | 14490 | 14390 | 4317 |
| 609 | 20230925 | 090500 | 193357100 | 14470 | 14570 | 14570 | 14470 | 2860 |
| 610 | 20230925 | 090400 | 151876830 | 14610 | 14650 | 14650 | 14580 | 2067 |
| 611 | 20230925 | 090300 | 121663780 | 14660 | 14640 | 14660 | 14590 | 1053 |
| 612 | 20230925 | 090200 | 106257880 | 14610 | 14600 | 14630 | 14570 | 1755 |
| 613 | 20230925 | 090100 | 80627310 | 14600 | 14490 | 14620 | 14470 | 2686 |
| 614 | 20230925 | 090000 | 41544230 | 14460 | 14440 | 14520 | 14440 | 2876 |