32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 3 | 20230915 | 190200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 4 | 20230915 | 190100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 5 | 20230915 | 190000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 6 | 20230915 | 185900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 7 | 20230915 | 185800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 8 | 20230915 | 185700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 9 | 20230915 | 185600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 10 | 20230915 | 185500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 11 | 20230915 | 185400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 12 | 20230915 | 185300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 13 | 20230915 | 185200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 14 | 20230915 | 185100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 15 | 20230915 | 185000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 16 | 20230915 | 184900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 17 | 20230915 | 184800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 18 | 20230915 | 184700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 19 | 20230915 | 184600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 20 | 20230915 | 184500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 21 | 20230915 | 184400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 22 | 20230915 | 184300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 23 | 20230915 | 184200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 24 | 20230915 | 184100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 25 | 20230915 | 184000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 26 | 20230915 | 183900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 27 | 20230915 | 183800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 28 | 20230915 | 183700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 29 | 20230915 | 183600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 30 | 20230915 | 183500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 31 | 20230915 | 183400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 32 | 20230915 | 183300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 33 | 20230915 | 183200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 34 | 20230915 | 183100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 35 | 20230915 | 183000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 36 | 20230915 | 182900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 37 | 20230915 | 182800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 38 | 20230915 | 182700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 39 | 20230915 | 182600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 40 | 20230915 | 182500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 41 | 20230915 | 182400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 42 | 20230915 | 182300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 43 | 20230915 | 182200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 44 | 20230915 | 182100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 45 | 20230915 | 182000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 46 | 20230915 | 181900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 47 | 20230915 | 181800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 48 | 20230915 | 181700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 49 | 20230915 | 181600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 50 | 20230915 | 181500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 51 | 20230915 | 181400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 52 | 20230915 | 181300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 53 | 20230915 | 181200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 54 | 20230915 | 181100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 55 | 20230915 | 181000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 56 | 20230915 | 180900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 57 | 20230915 | 180800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 58 | 20230915 | 180700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 59 | 20230915 | 180600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 60 | 20230915 | 180500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 61 | 20230915 | 180400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 62 | 20230915 | 180300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 63 | 20230915 | 180200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 64 | 20230915 | 180100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 65 | 20230915 | 180000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 66 | 20230915 | 175900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 67 | 20230915 | 175800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 68 | 20230915 | 175700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 69 | 20230915 | 175600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 70 | 20230915 | 175500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 71 | 20230915 | 175400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 72 | 20230915 | 175300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 73 | 20230915 | 175200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 74 | 20230915 | 175100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 75 | 20230915 | 175000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 76 | 20230915 | 174900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 77 | 20230915 | 174800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 78 | 20230915 | 174700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 79 | 20230915 | 174600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 80 | 20230915 | 174500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 81 | 20230915 | 174400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 82 | 20230915 | 174300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 83 | 20230915 | 174200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 84 | 20230915 | 174100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 85 | 20230915 | 174000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 86 | 20230915 | 173900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 87 | 20230915 | 173800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 88 | 20230915 | 173700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 89 | 20230915 | 173600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 90 | 20230915 | 173500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 91 | 20230915 | 173400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 92 | 20230915 | 173300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 93 | 20230915 | 173200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 94 | 20230915 | 173100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 95 | 20230915 | 173000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 96 | 20230915 | 172900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 97 | 20230915 | 172800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 98 | 20230915 | 172700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 99 | 20230915 | 172600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 100 | 20230915 | 172500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 101 | 20230915 | 172400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 102 | 20230915 | 172300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 103 | 20230915 | 172200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 104 | 20230915 | 172100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 105 | 20230915 | 172000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 106 | 20230915 | 171900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 107 | 20230915 | 171800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 108 | 20230915 | 171700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 109 | 20230915 | 171600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 110 | 20230915 | 171500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 111 | 20230915 | 171400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 112 | 20230915 | 171300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 113 | 20230915 | 171200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 114 | 20230915 | 171100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 115 | 20230915 | 171000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 116 | 20230915 | 170900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 117 | 20230915 | 170800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 118 | 20230915 | 170700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 119 | 20230915 | 170600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 120 | 20230915 | 170500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 121 | 20230915 | 170400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 122 | 20230915 | 170300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 123 | 20230915 | 170200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 124 | 20230915 | 170100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 125 | 20230915 | 170000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 126 | 20230915 | 165900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 127 | 20230915 | 165800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 128 | 20230915 | 165700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 129 | 20230915 | 165600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 130 | 20230915 | 165500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 131 | 20230915 | 165400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 132 | 20230915 | 165300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 133 | 20230915 | 165200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 134 | 20230915 | 165100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 135 | 20230915 | 165000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 136 | 20230915 | 164900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 137 | 20230915 | 164800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 138 | 20230915 | 164700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 139 | 20230915 | 164600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 140 | 20230915 | 164500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 141 | 20230915 | 164400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 142 | 20230915 | 164300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 143 | 20230915 | 164200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 144 | 20230915 | 164100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 145 | 20230915 | 164000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 146 | 20230915 | 163900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 147 | 20230915 | 163800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 148 | 20230915 | 163700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 149 | 20230915 | 163600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 150 | 20230915 | 163500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 151 | 20230915 | 163400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 152 | 20230915 | 163300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 153 | 20230915 | 163200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 154 | 20230915 | 163100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 155 | 20230915 | 163000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 156 | 20230915 | 162900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 157 | 20230915 | 162800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 158 | 20230915 | 162700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 159 | 20230915 | 162600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 160 | 20230915 | 162500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 161 | 20230915 | 162400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 162 | 20230915 | 162300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 163 | 20230915 | 162200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 164 | 20230915 | 162100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 165 | 20230915 | 162000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 166 | 20230915 | 161900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 167 | 20230915 | 161800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 168 | 20230915 | 161700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 169 | 20230915 | 161600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 170 | 20230915 | 161500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 171 | 20230915 | 161400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 172 | 20230915 | 161300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 173 | 20230915 | 161200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 174 | 20230915 | 161100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 175 | 20230915 | 161000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 176 | 20230915 | 160900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 177 | 20230915 | 160800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 178 | 20230915 | 160700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 179 | 20230915 | 160600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 180 | 20230915 | 160500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 181 | 20230915 | 160400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 182 | 20230915 | 160300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 183 | 20230915 | 160200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 184 | 20230915 | 160100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 185 | 20230915 | 160000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 186 | 20230915 | 155900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 187 | 20230915 | 155800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 188 | 20230915 | 155700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 189 | 20230915 | 155600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 190 | 20230915 | 155500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 191 | 20230915 | 155400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 192 | 20230915 | 155300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 193 | 20230915 | 155200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 194 | 20230915 | 155100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 195 | 20230915 | 155000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 196 | 20230915 | 154900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 197 | 20230915 | 154800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 198 | 20230915 | 154700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 199 | 20230915 | 154600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 200 | 20230915 | 154500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 201 | 20230915 | 154400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 202 | 20230915 | 154300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 203 | 20230915 | 154200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 204 | 20230915 | 154100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 205 | 20230915 | 154000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 206 | 20230915 | 153900 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 207 | 20230915 | 153800 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 208 | 20230915 | 153700 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 209 | 20230915 | 153600 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 210 | 20230915 | 153500 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 211 | 20230915 | 153400 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 212 | 20230915 | 153300 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 213 | 20230915 | 153200 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 214 | 20230915 | 153100 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 0 |
| 215 | 20230915 | 153000 | 2574285270 | 14340 | 14340 | 14340 | 14340 | 15317 |
| 216 | 20230915 | 152900 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 217 | 20230915 | 152800 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 218 | 20230915 | 152700 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 219 | 20230915 | 152600 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 220 | 20230915 | 152500 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 221 | 20230915 | 152400 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 222 | 20230915 | 152300 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 223 | 20230915 | 152200 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 224 | 20230915 | 152100 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 225 | 20230915 | 152000 | 2354639490 | 14400 | 14400 | 14400 | 14400 | 0 |
| 226 | 20230915 | 151900 | 2354639490 | 14400 | 14420 | 14420 | 14380 | 339 |
| 227 | 20230915 | 151800 | 2349753760 | 14410 | 14400 | 14410 | 14380 | 902 |
| 228 | 20230915 | 151700 | 2336768020 | 14400 | 14390 | 14420 | 14380 | 1278 |
| 229 | 20230915 | 151600 | 2318373620 | 14390 | 14420 | 14420 | 14390 | 278 |
| 230 | 20230915 | 151500 | 2314370300 | 14420 | 14420 | 14420 | 14400 | 1802 |
| 231 | 20230915 | 151400 | 2288391830 | 14420 | 14390 | 14420 | 14390 | 1840 |
| 232 | 20230915 | 151300 | 2261880300 | 14390 | 14370 | 14390 | 14360 | 1719 |
| 233 | 20230915 | 151200 | 2237179060 | 14370 | 14360 | 14370 | 14360 | 252 |
| 234 | 20230915 | 151100 | 2233559220 | 14350 | 14350 | 14350 | 14350 | 52 |
| 235 | 20230915 | 151000 | 2232813020 | 14360 | 14350 | 14360 | 14350 | 1382 |
| 236 | 20230915 | 150900 | 2212980640 | 14350 | 14360 | 14360 | 14350 | 40 |
| 237 | 20230915 | 150800 | 2212406630 | 14350 | 14350 | 14350 | 14350 | 1 |
| 238 | 20230915 | 150700 | 2212392280 | 14350 | 14350 | 14360 | 14350 | 33 |
| 239 | 20230915 | 150600 | 2211918670 | 14350 | 14350 | 14350 | 14340 | 897 |
| 240 | 20230915 | 150500 | 2199050070 | 14350 | 14360 | 14360 | 14340 | 511 |
| 241 | 20230915 | 150400 | 2191718640 | 14350 | 14360 | 14360 | 14350 | 10 |
| 242 | 20230915 | 150300 | 2191575080 | 14350 | 14350 | 14360 | 14350 | 108 |
| 243 | 20230915 | 150200 | 2190025270 | 14360 | 14360 | 14360 | 14350 | 204 |
| 244 | 20230915 | 150100 | 2187097690 | 14350 | 14370 | 14370 | 14350 | 933 |
| 245 | 20230915 | 150000 | 2173705790 | 14370 | 14370 | 14370 | 14360 | 21 |
| 246 | 20230915 | 145900 | 2173404210 | 14370 | 14370 | 14370 | 14370 | 2 |
| 247 | 20230915 | 145800 | 2173375470 | 14360 | 14370 | 14370 | 14360 | 515 |
| 248 | 20230915 | 145700 | 2165980010 | 14360 | 14360 | 14360 | 14360 | 91 |
| 249 | 20230915 | 145600 | 2164673250 | 14370 | 14360 | 14370 | 14360 | 80 |
| 250 | 20230915 | 145500 | 2163523760 | 14360 | 14360 | 14360 | 14360 | 530 |
| 251 | 20230915 | 145400 | 2155912960 | 14360 | 14350 | 14360 | 14350 | 43 |
| 252 | 20230915 | 145300 | 2155295780 | 14350 | 14340 | 14350 | 14340 | 217 |
| 253 | 20230915 | 145200 | 2152181990 | 14340 | 14340 | 14340 | 14340 | 298 |
| 254 | 20230915 | 145100 | 2147908670 | 14340 | 14350 | 14350 | 14340 | 1089 |
| 255 | 20230915 | 145000 | 2132291520 | 14340 | 14350 | 14350 | 14340 | 525 |
| 256 | 20230915 | 144900 | 2124761360 | 14350 | 14350 | 14360 | 14350 | 400 |
| 257 | 20230915 | 144800 | 2119021250 | 14350 | 14370 | 14370 | 14350 | 644 |
| 258 | 20230915 | 144700 | 2109777250 | 14370 | 14370 | 14370 | 14350 | 362 |
| 259 | 20230915 | 144600 | 2104575510 | 14370 | 14370 | 14370 | 14370 | 1 |
| 260 | 20230915 | 144500 | 2104561140 | 14350 | 14360 | 14370 | 14350 | 19 |
| 261 | 20230915 | 144400 | 2104288340 | 14360 | 14360 | 14360 | 14360 | 146 |
| 262 | 20230915 | 144300 | 2102191780 | 14360 | 14360 | 14360 | 14360 | 1 |
| 263 | 20230915 | 144200 | 2102177420 | 14350 | 14350 | 14350 | 14350 | 168 |
| 264 | 20230915 | 144100 | 2099766620 | 14360 | 14360 | 14360 | 14360 | 1 |
| 265 | 20230915 | 144000 | 2099752260 | 14350 | 14350 | 14350 | 14350 | 181 |
| 266 | 20230915 | 143900 | 2097154910 | 14340 | 14340 | 14340 | 14340 | 89 |
| 267 | 20230915 | 143800 | 2095878650 | 14350 | 14350 | 14350 | 14350 | 308 |
| 268 | 20230915 | 143700 | 2091458850 | 14350 | 14340 | 14350 | 14340 | 118 |
| 269 | 20230915 | 143600 | 2089765820 | 14340 | 14340 | 14340 | 14340 | 315 |
| 270 | 20230915 | 143500 | 2085248720 | 14340 | 14330 | 14340 | 14330 | 1801 |
| 271 | 20230915 | 143400 | 2059424390 | 14350 | 14340 | 14350 | 14340 | 2158 |
| 272 | 20230915 | 143300 | 2028476090 | 14350 | 14350 | 14360 | 14350 | 868 |
| 273 | 20230915 | 143200 | 2016020280 | 14360 | 14380 | 14380 | 14350 | 1052 |
| 274 | 20230915 | 143100 | 2000913700 | 14360 | 14360 | 14360 | 14360 | 690 |
| 275 | 20230915 | 143000 | 1991005300 | 14380 | 14380 | 14380 | 14360 | 1094 |
| 276 | 20230915 | 142900 | 1975284600 | 14380 | 14370 | 14380 | 14370 | 57 |
| 277 | 20230915 | 142800 | 1974465500 | 14380 | 14380 | 14380 | 14380 | 164 |
| 278 | 20230915 | 142700 | 1972107180 | 14370 | 14370 | 14370 | 14370 | 20 |
| 279 | 20230915 | 142600 | 1971819780 | 14390 | 14390 | 14390 | 14390 | 0 |
| 280 | 20230915 | 142500 | 1971819780 | 14390 | 14390 | 14390 | 14390 | 13 |
| 281 | 20230915 | 142400 | 1971632710 | 14390 | 14370 | 14390 | 14370 | 388 |
| 282 | 20230915 | 142300 | 1966056130 | 14380 | 14380 | 14380 | 14380 | 1059 |
| 283 | 20230915 | 142200 | 1950827710 | 14390 | 14380 | 14390 | 14380 | 2 |
| 284 | 20230915 | 142100 | 1950798940 | 14400 | 14380 | 14400 | 14380 | 11 |
| 285 | 20230915 | 142000 | 1950640740 | 14400 | 14400 | 14400 | 14380 | 68 |
| 286 | 20230915 | 141900 | 1949662860 | 14380 | 14380 | 14400 | 14380 | 522 |
| 287 | 20230915 | 141800 | 1942156480 | 14400 | 14370 | 14400 | 14370 | 822 |
| 288 | 20230915 | 141700 | 1930336440 | 14380 | 14390 | 14390 | 14380 | 1000 |
| 289 | 20230915 | 141600 | 1915951440 | 14390 | 14380 | 14390 | 14380 | 93 |
| 290 | 20230915 | 141500 | 1914614090 | 14380 | 14380 | 14380 | 14380 | 232 |
| 291 | 20230915 | 141400 | 1911277930 | 14380 | 14360 | 14380 | 14360 | 490 |
| 292 | 20230915 | 141300 | 1904237610 | 14370 | 14360 | 14370 | 14360 | 29 |
| 293 | 20230915 | 141200 | 1903821100 | 14380 | 14370 | 14380 | 14370 | 704 |
| 294 | 20230915 | 141100 | 1893704600 | 14370 | 14370 | 14370 | 14370 | 368 |
| 295 | 20230915 | 141000 | 1888416440 | 14370 | 14360 | 14370 | 14360 | 2 |
| 296 | 20230915 | 140900 | 1888387710 | 14370 | 14370 | 14370 | 14370 | 0 |
| 297 | 20230915 | 140800 | 1888387710 | 14370 | 14360 | 14370 | 14360 | 2 |
| 298 | 20230915 | 140700 | 1888358980 | 14370 | 14370 | 14370 | 14370 | 53 |
| 299 | 20230915 | 140600 | 1887597370 | 14360 | 14360 | 14360 | 14360 | 131 |
| 300 | 20230915 | 140500 | 1885716210 | 14370 | 14340 | 14370 | 14340 | 22 |
| 301 | 20230915 | 140400 | 1885400600 | 14350 | 14390 | 14390 | 14350 | 5127 |
| 302 | 20230915 | 140300 | 1811815220 | 14360 | 14360 | 14360 | 14360 | 0 |
| 303 | 20230915 | 140200 | 1811815220 | 14360 | 14370 | 14370 | 14360 | 122 |
| 304 | 20230915 | 140100 | 1810062090 | 14370 | 14370 | 14390 | 14370 | 1166 |
| 305 | 20230915 | 140000 | 1793304670 | 14370 | 14390 | 14390 | 14370 | 3300 |
| 306 | 20230915 | 135900 | 1745836790 | 14390 | 14390 | 14390 | 14390 | 104 |
| 307 | 20230915 | 135800 | 1744340230 | 14400 | 14390 | 14420 | 14390 | 586 |
| 308 | 20230915 | 135700 | 1735899850 | 14400 | 14400 | 14410 | 14400 | 28 |
| 309 | 20230915 | 135600 | 1735496620 | 14400 | 14390 | 14410 | 14390 | 165 |
| 310 | 20230915 | 135500 | 1733121200 | 14410 | 14410 | 14410 | 14410 | 0 |
| 311 | 20230915 | 135400 | 1733121200 | 14410 | 14400 | 14410 | 14390 | 336 |
| 312 | 20230915 | 135300 | 1728282170 | 14410 | 14410 | 14410 | 14410 | 0 |
| 313 | 20230915 | 135200 | 1728282170 | 14410 | 14390 | 14410 | 14390 | 202 |
| 314 | 20230915 | 135100 | 1725373980 | 14410 | 14410 | 14410 | 14400 | 127 |
| 315 | 20230915 | 135000 | 1723544860 | 14410 | 14400 | 14410 | 14390 | 162 |
| 316 | 20230915 | 134900 | 1721212660 | 14400 | 14400 | 14400 | 14400 | 397 |
| 317 | 20230915 | 134800 | 1715495860 | 14400 | 14390 | 14400 | 14390 | 63 |
| 318 | 20230915 | 134700 | 1714589280 | 14400 | 14400 | 14400 | 14400 | 7 |
| 319 | 20230915 | 134600 | 1714488480 | 14400 | 14380 | 14400 | 14380 | 159 |
| 320 | 20230915 | 134500 | 1712201070 | 14390 | 14390 | 14390 | 14390 | 1 |
| 321 | 20230915 | 134400 | 1712186680 | 14390 | 14390 | 14390 | 14390 | 96 |
| 322 | 20230915 | 134300 | 1710805240 | 14390 | 14390 | 14400 | 14390 | 155 |
| 323 | 20230915 | 134200 | 1708574780 | 14390 | 14390 | 14390 | 14380 | 188 |
| 324 | 20230915 | 134100 | 1705870070 | 14390 | 14380 | 14390 | 14380 | 9 |
| 325 | 20230915 | 134000 | 1705740570 | 14390 | 14380 | 14390 | 14380 | 66 |
| 326 | 20230915 | 133900 | 1704791440 | 14390 | 14400 | 14400 | 14380 | 4 |
| 327 | 20230915 | 133800 | 1704733890 | 14380 | 14390 | 14400 | 14380 | 253 |
| 328 | 20230915 | 133700 | 1701093820 | 14390 | 14390 | 14400 | 14390 | 164 |
| 329 | 20230915 | 133600 | 1698733250 | 14400 | 14390 | 14400 | 14390 | 62 |
| 330 | 20230915 | 133500 | 1697841060 | 14400 | 14400 | 14400 | 14400 | 0 |
| 331 | 20230915 | 133400 | 1697841060 | 14400 | 14380 | 14400 | 14380 | 1062 |
| 332 | 20230915 | 133300 | 1682559480 | 14390 | 14380 | 14390 | 14380 | 201 |
| 333 | 20230915 | 133200 | 1679668100 | 14390 | 14390 | 14390 | 14380 | 149 |
| 334 | 20230915 | 133100 | 1677524610 | 14390 | 14380 | 14390 | 14380 | 2 |
| 335 | 20230915 | 133000 | 1677495840 | 14380 | 14380 | 14380 | 14380 | 160 |
| 336 | 20230915 | 132900 | 1675195040 | 14390 | 14390 | 14390 | 14380 | 57 |
| 337 | 20230915 | 132800 | 1674375020 | 14390 | 14390 | 14390 | 14380 | 65 |
| 338 | 20230915 | 132700 | 1673440300 | 14380 | 14390 | 14390 | 14380 | 6 |
| 339 | 20230915 | 132600 | 1673353970 | 14390 | 14390 | 14390 | 14380 | 76 |
| 340 | 20230915 | 132500 | 1672260960 | 14390 | 14390 | 14390 | 14380 | 17 |
| 341 | 20230915 | 132400 | 1672016340 | 14390 | 14390 | 14390 | 14380 | 63 |
| 342 | 20230915 | 132300 | 1671110380 | 14380 | 14380 | 14380 | 14380 | 0 |
| 343 | 20230915 | 132200 | 1671110380 | 14380 | 14380 | 14380 | 14380 | 163 |
| 344 | 20230915 | 132100 | 1668766440 | 14390 | 14390 | 14390 | 14390 | 5 |
| 345 | 20230915 | 132000 | 1668694490 | 14390 | 14380 | 14390 | 14380 | 165 |
| 346 | 20230915 | 131900 | 1666321770 | 14390 | 14390 | 14390 | 14390 | 0 |
| 347 | 20230915 | 131800 | 1666321770 | 14390 | 14380 | 14390 | 14370 | 82 |
| 348 | 20230915 | 131700 | 1665143210 | 14370 | 14370 | 14380 | 14370 | 242 |
| 349 | 20230915 | 131600 | 1661663460 | 14370 | 14380 | 14380 | 14370 | 173 |
| 350 | 20230915 | 131500 | 1659175730 | 14380 | 14400 | 14400 | 14380 | 291 |
| 351 | 20230915 | 131400 | 1654990910 | 14400 | 14400 | 14400 | 14390 | 164 |
| 352 | 20230915 | 131300 | 1652630920 | 14390 | 14390 | 14400 | 14390 | 294 |
| 353 | 20230915 | 131200 | 1648400230 | 14390 | 14390 | 14390 | 14380 | 67 |
| 354 | 20230915 | 131100 | 1647436710 | 14390 | 14380 | 14390 | 14380 | 95 |
| 355 | 20230915 | 131000 | 1646069870 | 14380 | 14380 | 14380 | 14380 | 92 |
| 356 | 20230915 | 130900 | 1644746910 | 14380 | 14380 | 14380 | 14380 | 1 |
| 357 | 20230915 | 130800 | 1644732530 | 14390 | 14380 | 14390 | 14370 | 490 |
| 358 | 20230915 | 130700 | 1637686930 | 14370 | 14390 | 14400 | 14370 | 1413 |
| 359 | 20230915 | 130600 | 1617369960 | 14390 | 14400 | 14400 | 14390 | 77 |
| 360 | 20230915 | 130500 | 1616261770 | 14400 | 14400 | 14400 | 14400 | 5 |
| 361 | 20230915 | 130400 | 1616189770 | 14390 | 14390 | 14400 | 14390 | 81 |
| 362 | 20230915 | 130300 | 1615024170 | 14390 | 14390 | 14390 | 14380 | 380 |
| 363 | 20230915 | 130200 | 1609558530 | 14380 | 14390 | 14390 | 14380 | 124 |
| 364 | 20230915 | 130100 | 1607774780 | 14390 | 14380 | 14390 | 14380 | 106 |
| 365 | 20230915 | 130000 | 1606250440 | 14380 | 14380 | 14380 | 14380 | 161 |
| 366 | 20230915 | 125900 | 1603935260 | 14390 | 14390 | 14390 | 14390 | 1 |
| 367 | 20230915 | 125800 | 1603920870 | 14380 | 14390 | 14390 | 14380 | 95 |
| 368 | 20230915 | 125700 | 1602554660 | 14380 | 14370 | 14390 | 14370 | 139 |
| 369 | 20230915 | 125600 | 1600555810 | 14380 | 14370 | 14380 | 14370 | 77 |
| 370 | 20230915 | 125500 | 1599449250 | 14400 | 14380 | 14400 | 14370 | 813 |
| 371 | 20230915 | 125400 | 1587762170 | 14400 | 14390 | 14400 | 14380 | 101 |
| 372 | 20230915 | 125300 | 1586309340 | 14390 | 14400 | 14400 | 14380 | 64 |
| 373 | 20230915 | 125200 | 1585388580 | 14390 | 14390 | 14400 | 14390 | 174 |
| 374 | 20230915 | 125100 | 1582884700 | 14390 | 14390 | 14390 | 14390 | 14 |
| 375 | 20230915 | 125000 | 1582683240 | 14390 | 14390 | 14390 | 14380 | 110 |
| 376 | 20230915 | 124900 | 1581100950 | 14380 | 14390 | 14400 | 14380 | 760 |
| 377 | 20230915 | 124800 | 1570171120 | 14390 | 14390 | 14400 | 14390 | 137 |
| 378 | 20230915 | 124700 | 1568199670 | 14390 | 14400 | 14400 | 14390 | 12 |
| 379 | 20230915 | 124600 | 1568026930 | 14400 | 14390 | 14400 | 14390 | 474 |
| 380 | 20230915 | 124500 | 1561206050 | 14390 | 14380 | 14390 | 14380 | 209 |
| 381 | 20230915 | 124400 | 1558200040 | 14390 | 14410 | 14410 | 14390 | 810 |
| 382 | 20230915 | 124300 | 1546544080 | 14410 | 14410 | 14410 | 14390 | 9 |
| 383 | 20230915 | 124200 | 1546414530 | 14400 | 14400 | 14400 | 14390 | 115 |
| 384 | 20230915 | 124100 | 1544759140 | 14400 | 14390 | 14400 | 14390 | 86 |
| 385 | 20230915 | 124000 | 1543521580 | 14390 | 14400 | 14400 | 14390 | 229 |
| 386 | 20230915 | 123900 | 1540224590 | 14400 | 14390 | 14400 | 14390 | 65 |
| 387 | 20230915 | 123800 | 1539288600 | 14390 | 14390 | 14390 | 14390 | 61 |
| 388 | 20230915 | 123700 | 1538410810 | 14400 | 14400 | 14400 | 14390 | 12 |
| 389 | 20230915 | 123600 | 1538238020 | 14390 | 14390 | 14390 | 14390 | 211 |
| 390 | 20230915 | 123500 | 1535201730 | 14400 | 14400 | 14400 | 14400 | 1 |
| 391 | 20230915 | 123400 | 1535187330 | 14390 | 14400 | 14400 | 14390 | 112 |
| 392 | 20230915 | 123300 | 1533575140 | 14400 | 14400 | 14410 | 14400 | 1058 |
| 393 | 20230915 | 123200 | 1518339930 | 14410 | 14410 | 14420 | 14410 | 3 |
| 394 | 20230915 | 123100 | 1518296690 | 14410 | 14420 | 14420 | 14410 | 195 |
| 395 | 20230915 | 123000 | 1515486720 | 14410 | 14410 | 14410 | 14410 | 183 |
| 396 | 20230915 | 122900 | 1512849690 | 14410 | 14390 | 14410 | 14390 | 89 |
| 397 | 20230915 | 122800 | 1511568480 | 14400 | 14400 | 14400 | 14390 | 45 |
| 398 | 20230915 | 122700 | 1510920520 | 14400 | 14390 | 14400 | 14390 | 179 |
| 399 | 20230915 | 122600 | 1508343530 | 14400 | 14400 | 14400 | 14390 | 554 |
| 400 | 20230915 | 122500 | 1500365940 | 14400 | 14400 | 14410 | 14400 | 503 |
| 401 | 20230915 | 122400 | 1493122230 | 14410 | 14410 | 14410 | 14410 | 230 |
| 402 | 20230915 | 122300 | 1489807930 | 14430 | 14430 | 14430 | 14410 | 115 |
| 403 | 20230915 | 122200 | 1488149720 | 14410 | 14410 | 14410 | 14410 | 72 |
| 404 | 20230915 | 122100 | 1487112200 | 14430 | 14410 | 14430 | 14410 | 62 |
| 405 | 20230915 | 122000 | 1486218760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 406 | 20230915 | 121900 | 1486218760 | 14430 | 14410 | 14430 | 14410 | 62 |
| 407 | 20230915 | 121800 | 1485325320 | 14430 | 14410 | 14430 | 14410 | 4 |
| 408 | 20230915 | 121700 | 1485267640 | 14410 | 14410 | 14410 | 14410 | 212 |
| 409 | 20230915 | 121600 | 1482212720 | 14420 | 14420 | 14420 | 14420 | 2 |
| 410 | 20230915 | 121500 | 1482183880 | 14430 | 14420 | 14430 | 14410 | 79 |
| 411 | 20230915 | 121400 | 1481044660 | 14430 | 14420 | 14430 | 14420 | 43 |
| 412 | 20230915 | 121300 | 1480424590 | 14420 | 14420 | 14420 | 14410 | 115 |
| 413 | 20230915 | 121200 | 1478766900 | 14420 | 14420 | 14420 | 14420 | 1 |
| 414 | 20230915 | 121100 | 1478752480 | 14430 | 14430 | 14430 | 14410 | 17 |
| 415 | 20230915 | 121000 | 1478507470 | 14440 | 14440 | 14440 | 14440 | 1 |
| 416 | 20230915 | 120900 | 1478493030 | 14440 | 14440 | 14440 | 14410 | 101 |
| 417 | 20230915 | 120800 | 1477036510 | 14440 | 14440 | 14440 | 14440 | 0 |
| 418 | 20230915 | 120700 | 1477036510 | 14440 | 14400 | 14440 | 14400 | 64 |
| 419 | 20230915 | 120600 | 1476114800 | 14440 | 14400 | 14440 | 14400 | 669 |
| 420 | 20230915 | 120500 | 1466475560 | 14430 | 14400 | 14430 | 14400 | 467 |
| 421 | 20230915 | 120400 | 1459743650 | 14420 | 14400 | 14420 | 14400 | 437 |
| 422 | 20230915 | 120300 | 1453449080 | 14410 | 14420 | 14420 | 14410 | 433 |
| 423 | 20230915 | 120200 | 1447209290 | 14430 | 14430 | 14430 | 14430 | 0 |
| 424 | 20230915 | 120100 | 1447209290 | 14430 | 14420 | 14430 | 14410 | 79 |
| 425 | 20230915 | 120000 | 1446070710 | 14420 | 14420 | 14420 | 14420 | 99 |
| 426 | 20230915 | 115900 | 1444643130 | 14420 | 14420 | 14420 | 14410 | 123 |
| 427 | 20230915 | 115800 | 1442870080 | 14420 | 14420 | 14440 | 14420 | 69 |
| 428 | 20230915 | 115700 | 1441875080 | 14440 | 14420 | 14440 | 14420 | 496 |
| 429 | 20230915 | 115600 | 1434722720 | 14440 | 14430 | 14440 | 14430 | 14 |
| 430 | 20230915 | 115500 | 1434520680 | 14440 | 14410 | 14440 | 14410 | 96 |
| 431 | 20230915 | 115400 | 1433136920 | 14440 | 14440 | 14440 | 14410 | 101 |
| 432 | 20230915 | 115300 | 1431678990 | 14440 | 14410 | 14440 | 14410 | 92 |
| 433 | 20230915 | 115200 | 1430352890 | 14450 | 14410 | 14450 | 14400 | 388 |
| 434 | 20230915 | 115100 | 1424752350 | 14450 | 14410 | 14450 | 14410 | 63 |
| 435 | 20230915 | 115000 | 1423844480 | 14450 | 14450 | 14450 | 14450 | 0 |
| 436 | 20230915 | 114900 | 1423844480 | 14450 | 14450 | 14450 | 14400 | 244 |
| 437 | 20230915 | 114800 | 1420328970 | 14450 | 14410 | 14450 | 14410 | 5 |
| 438 | 20230915 | 114700 | 1420256760 | 14450 | 14450 | 14450 | 14400 | 1426 |
| 439 | 20230915 | 114600 | 1399719600 | 14450 | 14450 | 14450 | 14430 | 272 |
| 440 | 20230915 | 114500 | 1395793220 | 14450 | 14430 | 14450 | 14410 | 356 |
| 441 | 20230915 | 114400 | 1390657640 | 14430 | 14430 | 14430 | 14400 | 162 |
| 442 | 20230915 | 114300 | 1388324780 | 14410 | 14420 | 14430 | 14400 | 262 |
| 443 | 20230915 | 114200 | 1384548770 | 14420 | 14410 | 14420 | 14410 | 124 |
| 444 | 20230915 | 114100 | 1382761920 | 14420 | 14420 | 14420 | 14410 | 337 |
| 445 | 20230915 | 114000 | 1377905180 | 14420 | 14430 | 14430 | 14420 | 126 |
| 446 | 20230915 | 113900 | 1376088210 | 14430 | 14440 | 14440 | 14430 | 67 |
| 447 | 20230915 | 113800 | 1375121390 | 14440 | 14440 | 14440 | 14440 | 1 |
| 448 | 20230915 | 113700 | 1375106950 | 14450 | 14440 | 14450 | 14440 | 149 |
| 449 | 20230915 | 113600 | 1372955380 | 14450 | 14450 | 14450 | 14450 | 108 |
| 450 | 20230915 | 113500 | 1371394780 | 14450 | 14420 | 14450 | 14420 | 169 |
| 451 | 20230915 | 113400 | 1368956040 | 14450 | 14440 | 14450 | 14440 | 597 |
| 452 | 20230915 | 113300 | 1360334850 | 14440 | 14410 | 14440 | 14410 | 262 |
| 453 | 20230915 | 113200 | 1356553400 | 14440 | 14410 | 14440 | 14410 | 4 |
| 454 | 20230915 | 113100 | 1356495700 | 14440 | 14410 | 14440 | 14400 | 77 |
| 455 | 20230915 | 113000 | 1355386410 | 14440 | 14440 | 14440 | 14440 | 0 |
| 456 | 20230915 | 112900 | 1355386410 | 14440 | 14400 | 14440 | 14400 | 62 |
| 457 | 20230915 | 112800 | 1354493570 | 14440 | 14440 | 14440 | 14440 | 0 |
| 458 | 20230915 | 112700 | 1354493570 | 14440 | 14440 | 14440 | 14400 | 79 |
| 459 | 20230915 | 112600 | 1353355810 | 14440 | 14440 | 14440 | 14440 | 3 |
| 460 | 20230915 | 112500 | 1353312490 | 14440 | 14400 | 14440 | 14390 | 273 |
| 461 | 20230915 | 112400 | 1349380540 | 14400 | 14400 | 14400 | 14400 | 77 |
| 462 | 20230915 | 112300 | 1348271740 | 14440 | 14440 | 14440 | 14400 | 105 |
| 463 | 20230915 | 112200 | 1346757980 | 14420 | 14400 | 14440 | 14400 | 174 |
| 464 | 20230915 | 112100 | 1344247670 | 14400 | 14410 | 14410 | 14400 | 1362 |
| 465 | 20230915 | 112000 | 1324634420 | 14410 | 14410 | 14410 | 14410 | 44 |
| 466 | 20230915 | 111900 | 1324000380 | 14410 | 14410 | 14410 | 14410 | 19 |
| 467 | 20230915 | 111800 | 1323726590 | 14410 | 14400 | 14410 | 14400 | 387 |
| 468 | 20230915 | 111700 | 1318149930 | 14400 | 14410 | 14410 | 14400 | 105 |
| 469 | 20230915 | 111600 | 1316637520 | 14410 | 14400 | 14410 | 14400 | 674 |
| 470 | 20230915 | 111500 | 1306931700 | 14400 | 14400 | 14400 | 14400 | 61 |
| 471 | 20230915 | 111400 | 1306053300 | 14410 | 14410 | 14410 | 14410 | 115 |
| 472 | 20230915 | 111300 | 1304396150 | 14400 | 14410 | 14410 | 14400 | 63 |
| 473 | 20230915 | 111200 | 1303488930 | 14420 | 14410 | 14420 | 14400 | 224 |
| 474 | 20230915 | 111100 | 1300262710 | 14400 | 14410 | 14410 | 14400 | 125 |
| 475 | 20230915 | 111000 | 1298462080 | 14410 | 14430 | 14460 | 14410 | 926 |
| 476 | 20230915 | 110900 | 1285108290 | 14430 | 14440 | 14460 | 14430 | 249 |
| 477 | 20230915 | 110800 | 1281514520 | 14470 | 14470 | 14470 | 14470 | 1 |
| 478 | 20230915 | 110700 | 1281500050 | 14430 | 14440 | 14470 | 14430 | 541 |
| 479 | 20230915 | 110600 | 1273682400 | 14450 | 14450 | 14450 | 14450 | 1 |
| 480 | 20230915 | 110500 | 1273667950 | 14440 | 14440 | 14440 | 14440 | 403 |
| 481 | 20230915 | 110400 | 1267848630 | 14430 | 14450 | 14460 | 14430 | 968 |
| 482 | 20230915 | 110300 | 1253863780 | 14450 | 14450 | 14450 | 14450 | 25 |
| 483 | 20230915 | 110200 | 1253502530 | 14440 | 14450 | 14450 | 14420 | 201 |
| 484 | 20230915 | 110100 | 1250602470 | 14430 | 14430 | 14430 | 14430 | 1 |
| 485 | 20230915 | 110000 | 1250588040 | 14420 | 14420 | 14450 | 14420 | 190 |
| 486 | 20230915 | 105900 | 1247844520 | 14450 | 14430 | 14450 | 14430 | 50 |
| 487 | 20230915 | 105800 | 1247122520 | 14420 | 14420 | 14420 | 14420 | 104 |
| 488 | 20230915 | 105700 | 1245622840 | 14420 | 14420 | 14420 | 14420 | 11 |
| 489 | 20230915 | 105600 | 1245464220 | 14450 | 14430 | 14450 | 14430 | 71 |
| 490 | 20230915 | 105500 | 1244439670 | 14440 | 14450 | 14450 | 14440 | 45 |
| 491 | 20230915 | 105400 | 1243789430 | 14460 | 14430 | 14460 | 14420 | 179 |
| 492 | 20230915 | 105300 | 1241207040 | 14430 | 14430 | 14430 | 14430 | 65 |
| 493 | 20230915 | 105200 | 1240269090 | 14430 | 14410 | 14430 | 14410 | 95 |
| 494 | 20230915 | 105100 | 1238899780 | 14420 | 14420 | 14420 | 14420 | 63 |
| 495 | 20230915 | 105000 | 1237991320 | 14420 | 14410 | 14420 | 14410 | 181 |
| 496 | 20230915 | 104900 | 1235382300 | 14410 | 14410 | 14410 | 14410 | 2 |
| 497 | 20230915 | 104800 | 1235353480 | 14420 | 14410 | 14420 | 14400 | 136 |
| 498 | 20230915 | 104700 | 1233393600 | 14400 | 14410 | 14410 | 14400 | 223 |
| 499 | 20230915 | 104600 | 1230181680 | 14410 | 14420 | 14420 | 14380 | 211 |
| 500 | 20230915 | 104500 | 1227143190 | 14380 | 14380 | 14380 | 14380 | 137 |
| 501 | 20230915 | 104400 | 1225173130 | 14380 | 14390 | 14390 | 14370 | 2439 |
| 502 | 20230915 | 104300 | 1190089340 | 14400 | 14420 | 14420 | 14400 | 1091 |
| 503 | 20230915 | 104200 | 1174376240 | 14420 | 14400 | 14420 | 14400 | 317 |
| 504 | 20230915 | 104100 | 1169808970 | 14410 | 14400 | 14410 | 14400 | 160 |
| 505 | 20230915 | 104000 | 1167503470 | 14400 | 14400 | 14400 | 14400 | 590 |
| 506 | 20230915 | 103900 | 1159007470 | 14400 | 14410 | 14410 | 14400 | 3 |
| 507 | 20230915 | 103800 | 1158964250 | 14410 | 14400 | 14410 | 14400 | 389 |
| 508 | 20230915 | 103700 | 1153361460 | 14410 | 14410 | 14410 | 14410 | 10 |
| 509 | 20230915 | 103600 | 1153217360 | 14410 | 14410 | 14410 | 14400 | 1316 |
| 510 | 20230915 | 103500 | 1134255550 | 14420 | 14420 | 14420 | 14420 | 265 |
| 511 | 20230915 | 103400 | 1130434250 | 14420 | 14420 | 14420 | 14410 | 285 |
| 512 | 20230915 | 103300 | 1126325160 | 14420 | 14430 | 14430 | 14420 | 55 |
| 513 | 20230915 | 103200 | 1125532010 | 14430 | 14430 | 14430 | 14430 | 30 |
| 514 | 20230915 | 103100 | 1125099110 | 14460 | 14460 | 14460 | 14460 | 65 |
| 515 | 20230915 | 103000 | 1124159210 | 14420 | 14460 | 14460 | 14410 | 2535 |
| 516 | 20230915 | 102900 | 1087574760 | 14460 | 14460 | 14460 | 14460 | 1 |
| 517 | 20230915 | 102800 | 1087560300 | 14450 | 14450 | 14450 | 14450 | 91 |
| 518 | 20230915 | 102700 | 1086245350 | 14450 | 14450 | 14450 | 14450 | 0 |
| 519 | 20230915 | 102600 | 1086245350 | 14450 | 14470 | 14470 | 14450 | 214 |
| 520 | 20230915 | 102500 | 1083149990 | 14460 | 14460 | 14460 | 14460 | 89 |
| 521 | 20230915 | 102400 | 1081863050 | 14450 | 14450 | 14450 | 14440 | 126 |
| 522 | 20230915 | 102300 | 1080043280 | 14440 | 14460 | 14460 | 14440 | 414 |
| 523 | 20230915 | 102200 | 1074060750 | 14460 | 14460 | 14460 | 14450 | 93 |
| 524 | 20230915 | 102100 | 1072716580 | 14460 | 14460 | 14460 | 14460 | 1 |
| 525 | 20230915 | 102000 | 1072702120 | 14450 | 14480 | 14480 | 14450 | 245 |
| 526 | 20230915 | 101900 | 1069161030 | 14460 | 14480 | 14480 | 14460 | 66 |
| 527 | 20230915 | 101800 | 1068206370 | 14460 | 14470 | 14480 | 14460 | 213 |
| 528 | 20230915 | 101700 | 1065124220 | 14490 | 14460 | 14490 | 14460 | 335 |
| 529 | 20230915 | 101600 | 1060274510 | 14460 | 14490 | 14490 | 14460 | 180 |
| 530 | 20230915 | 101500 | 1057671650 | 14490 | 14490 | 14490 | 14490 | 7 |
| 531 | 20230915 | 101400 | 1057570220 | 14490 | 14450 | 14490 | 14450 | 147 |
| 532 | 20230915 | 101300 | 1055444490 | 14450 | 14450 | 14450 | 14450 | 140 |
| 533 | 20230915 | 101200 | 1053421490 | 14450 | 14440 | 14480 | 14440 | 241 |
| 534 | 20230915 | 101100 | 1049937540 | 14430 | 14430 | 14430 | 14430 | 81 |
| 535 | 20230915 | 101000 | 1048768710 | 14440 | 14430 | 14440 | 14420 | 149 |
| 536 | 20230915 | 100900 | 1046619230 | 14420 | 14420 | 14420 | 14420 | 20 |
| 537 | 20230915 | 100800 | 1046330830 | 14430 | 14470 | 14470 | 14420 | 301 |
| 538 | 20230915 | 100700 | 1041987930 | 14430 | 14430 | 14470 | 14430 | 1431 |
| 539 | 20230915 | 100600 | 1021338220 | 14430 | 14410 | 14430 | 14410 | 62 |
| 540 | 20230915 | 100500 | 1020444780 | 14400 | 14410 | 14430 | 14400 | 739 |
| 541 | 20230915 | 100400 | 1009790760 | 14430 | 14430 | 14430 | 14400 | 318 |
| 542 | 20230915 | 100300 | 1005208740 | 14390 | 14400 | 14430 | 14390 | 1649 |
| 543 | 20230915 | 100200 | 981471200 | 14400 | 14430 | 14470 | 14400 | 3136 |
| 544 | 20230915 | 100100 | 936292100 | 14450 | 14410 | 14450 | 14410 | 235 |
| 545 | 20230915 | 100000 | 932896390 | 14450 | 14430 | 14450 | 14410 | 4899 |
| 546 | 20230915 | 095900 | 862258600 | 14430 | 14430 | 14440 | 14420 | 856 |
| 547 | 20230915 | 095800 | 849914360 | 14420 | 14450 | 14450 | 14420 | 801 |
| 548 | 20230915 | 095700 | 838355090 | 14450 | 14460 | 14460 | 14450 | 92 |
| 549 | 20230915 | 095600 | 837025140 | 14470 | 14450 | 14480 | 14430 | 821 |
| 550 | 20230915 | 095500 | 825166510 | 14450 | 14450 | 14470 | 14440 | 951 |
| 551 | 20230915 | 095400 | 811428720 | 14450 | 14440 | 14450 | 14430 | 610 |
| 552 | 20230915 | 095300 | 802616000 | 14430 | 14480 | 14480 | 14430 | 4525 |
| 553 | 20230915 | 095200 | 737186360 | 14480 | 14510 | 14520 | 14480 | 1073 |
| 554 | 20230915 | 095100 | 721632620 | 14510 | 14520 | 14520 | 14510 | 330 |
| 555 | 20230915 | 095000 | 716842350 | 14550 | 14550 | 14550 | 14520 | 163 |
| 556 | 20230915 | 094900 | 714475530 | 14520 | 14520 | 14520 | 14520 | 1 |
| 557 | 20230915 | 094800 | 714461010 | 14520 | 14520 | 14530 | 14520 | 85 |
| 558 | 20230915 | 094700 | 713226780 | 14520 | 14520 | 14520 | 14520 | 224 |
| 559 | 20230915 | 094600 | 709974300 | 14520 | 14520 | 14520 | 14520 | 162 |
| 560 | 20230915 | 094500 | 707622060 | 14520 | 14510 | 14520 | 14510 | 236 |
| 561 | 20230915 | 094400 | 704197570 | 14510 | 14520 | 14520 | 14510 | 467 |
| 562 | 20230915 | 094300 | 697421350 | 14520 | 14540 | 14550 | 14520 | 93 |
| 563 | 20230915 | 094200 | 696069310 | 14510 | 14510 | 14510 | 14510 | 312 |
| 564 | 20230915 | 094100 | 691542190 | 14510 | 14520 | 14520 | 14510 | 249 |
| 565 | 20230915 | 094000 | 687929000 | 14550 | 14550 | 14550 | 14550 | 0 |
| 566 | 20230915 | 093900 | 687929000 | 14550 | 14560 | 14560 | 14480 | 4014 |
| 567 | 20230915 | 093800 | 629635330 | 14570 | 14580 | 14580 | 14570 | 77 |
| 568 | 20230915 | 093700 | 628512840 | 14570 | 14570 | 14600 | 14560 | 53 |
| 569 | 20230915 | 093600 | 627740960 | 14570 | 14580 | 14610 | 14570 | 71 |
| 570 | 20230915 | 093500 | 626706440 | 14610 | 14570 | 14610 | 14570 | 62 |
| 571 | 20230915 | 093400 | 625802310 | 14570 | 14580 | 14610 | 14570 | 146 |
| 572 | 20230915 | 093300 | 623673980 | 14610 | 14570 | 14610 | 14570 | 51 |
| 573 | 20230915 | 093200 | 622930790 | 14570 | 14570 | 14620 | 14570 | 889 |
| 574 | 20230915 | 093100 | 609974240 | 14560 | 14570 | 14570 | 14560 | 454 |
| 575 | 20230915 | 093000 | 603363160 | 14570 | 14570 | 14570 | 14570 | 386 |
| 576 | 20230915 | 092900 | 597739140 | 14570 | 14620 | 14620 | 14570 | 220 |
| 577 | 20230915 | 092800 | 594532040 | 14630 | 14630 | 14630 | 14590 | 227 |
| 578 | 20230915 | 092700 | 591218200 | 14630 | 14600 | 14630 | 14590 | 132 |
| 579 | 20230915 | 092600 | 589290980 | 14590 | 14640 | 14640 | 14590 | 128 |
| 580 | 20230915 | 092500 | 587417200 | 14640 | 14630 | 14640 | 14630 | 302 |
| 581 | 20230915 | 092400 | 582996030 | 14640 | 14580 | 14640 | 14580 | 185 |
| 582 | 20230915 | 092300 | 580298670 | 14580 | 14640 | 14640 | 14570 | 108 |
| 583 | 20230915 | 092200 | 578720980 | 14560 | 14610 | 14610 | 14560 | 383 |
| 584 | 20230915 | 092100 | 573135190 | 14600 | 14550 | 14600 | 14550 | 132 |
| 585 | 20230915 | 092000 | 571211390 | 14560 | 14560 | 14560 | 14550 | 274 |
| 586 | 20230915 | 091900 | 567221960 | 14560 | 14540 | 14580 | 14540 | 1154 |
| 587 | 20230915 | 091800 | 550408840 | 14550 | 14540 | 14550 | 14530 | 553 |
| 588 | 20230915 | 091700 | 542370890 | 14540 | 14540 | 14550 | 14520 | 804 |
| 589 | 20230915 | 091600 | 530679630 | 14540 | 14570 | 14570 | 14540 | 2132 |
| 590 | 20230915 | 091500 | 499656300 | 14570 | 14600 | 14600 | 14560 | 748 |
| 591 | 20230915 | 091400 | 488750300 | 14600 | 14690 | 14690 | 14590 | 6328 |
| 592 | 20230915 | 091300 | 396136050 | 14650 | 14670 | 14710 | 14650 | 1518 |
| 593 | 20230915 | 091200 | 373876010 | 14670 | 14720 | 14730 | 14660 | 1576 |
| 594 | 20230915 | 091100 | 350734980 | 14730 | 14720 | 14740 | 14710 | 467 |
| 595 | 20230915 | 091000 | 343856570 | 14730 | 14700 | 14730 | 14690 | 903 |
| 596 | 20230915 | 090900 | 330578780 | 14680 | 14680 | 14740 | 14670 | 1191 |
| 597 | 20230915 | 090800 | 313090430 | 14700 | 14760 | 14830 | 14680 | 2591 |
| 598 | 20230915 | 090700 | 274936610 | 14770 | 14800 | 14880 | 14770 | 3811 |
| 599 | 20230915 | 090600 | 218388770 | 14790 | 14730 | 14790 | 14710 | 1066 |
| 600 | 20230915 | 090500 | 202684380 | 14730 | 14780 | 14790 | 14710 | 1878 |
| 601 | 20230915 | 090400 | 174977060 | 14780 | 14790 | 14790 | 14730 | 914 |
| 602 | 20230915 | 090300 | 161501710 | 14730 | 14680 | 14900 | 14680 | 3156 |
| 603 | 20230915 | 090200 | 114830150 | 14680 | 14650 | 14680 | 14620 | 2031 |
| 604 | 20230915 | 090100 | 85107510 | 14650 | 14610 | 14650 | 14610 | 3801 |
| 605 | 20230915 | 090000 | 29458810 | 14620 | 14620 | 14620 | 14610 | 2015 |