32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 3 | 20230911 | 190100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 4 | 20230911 | 190000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 5 | 20230911 | 185900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 6 | 20230911 | 185800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 7 | 20230911 | 185700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 8 | 20230911 | 185600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 9 | 20230911 | 185500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 10 | 20230911 | 185400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 11 | 20230911 | 185300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 12 | 20230911 | 185200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 13 | 20230911 | 185100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 14 | 20230911 | 185000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 15 | 20230911 | 184900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 16 | 20230911 | 184800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 17 | 20230911 | 184700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 18 | 20230911 | 184600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 19 | 20230911 | 184500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 20 | 20230911 | 184400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 21 | 20230911 | 184300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 22 | 20230911 | 184200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 23 | 20230911 | 184100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 24 | 20230911 | 184000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 25 | 20230911 | 183900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 26 | 20230911 | 183800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 27 | 20230911 | 183700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 28 | 20230911 | 183600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 29 | 20230911 | 183500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 30 | 20230911 | 183400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 31 | 20230911 | 183300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 32 | 20230911 | 183200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 33 | 20230911 | 183100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 34 | 20230911 | 183000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 35 | 20230911 | 182900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 36 | 20230911 | 182800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 37 | 20230911 | 182700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 38 | 20230911 | 182600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 39 | 20230911 | 182500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 40 | 20230911 | 182400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 41 | 20230911 | 182300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 42 | 20230911 | 182200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 43 | 20230911 | 182100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 44 | 20230911 | 182000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 45 | 20230911 | 181900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 46 | 20230911 | 181800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 47 | 20230911 | 181700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 48 | 20230911 | 181600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 49 | 20230911 | 181500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 50 | 20230911 | 181400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 51 | 20230911 | 181300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 52 | 20230911 | 181200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 53 | 20230911 | 181100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 54 | 20230911 | 181000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 55 | 20230911 | 180900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 56 | 20230911 | 180800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 57 | 20230911 | 180700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 58 | 20230911 | 180600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 59 | 20230911 | 180500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 60 | 20230911 | 180400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 61 | 20230911 | 180300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 62 | 20230911 | 180200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 63 | 20230911 | 180100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 64 | 20230911 | 180000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 65 | 20230911 | 175900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 66 | 20230911 | 175800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 67 | 20230911 | 175700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 68 | 20230911 | 175600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 69 | 20230911 | 175500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 70 | 20230911 | 175400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 71 | 20230911 | 175300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 72 | 20230911 | 175200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 73 | 20230911 | 175100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 74 | 20230911 | 175000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 75 | 20230911 | 174900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 76 | 20230911 | 174800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 77 | 20230911 | 174700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 78 | 20230911 | 174600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 79 | 20230911 | 174500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 80 | 20230911 | 174400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 81 | 20230911 | 174300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 82 | 20230911 | 174200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 83 | 20230911 | 174100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 84 | 20230911 | 174000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 85 | 20230911 | 173900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 86 | 20230911 | 173800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 87 | 20230911 | 173700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 88 | 20230911 | 173600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 89 | 20230911 | 173500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 90 | 20230911 | 173400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 91 | 20230911 | 173300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 92 | 20230911 | 173200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 93 | 20230911 | 173100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 94 | 20230911 | 173000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 95 | 20230911 | 172900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 96 | 20230911 | 172800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 97 | 20230911 | 172700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 98 | 20230911 | 172600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 99 | 20230911 | 172500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 100 | 20230911 | 172400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 101 | 20230911 | 172300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 102 | 20230911 | 172200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 103 | 20230911 | 172100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 104 | 20230911 | 172000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 105 | 20230911 | 171900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 106 | 20230911 | 171800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 107 | 20230911 | 171700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 108 | 20230911 | 171600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 109 | 20230911 | 171500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 110 | 20230911 | 171400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 111 | 20230911 | 171300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 112 | 20230911 | 171200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 113 | 20230911 | 171100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 114 | 20230911 | 171000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 115 | 20230911 | 170900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 116 | 20230911 | 170800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 117 | 20230911 | 170700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 118 | 20230911 | 170600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 119 | 20230911 | 170500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 120 | 20230911 | 170400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 121 | 20230911 | 170300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 122 | 20230911 | 170200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 123 | 20230911 | 170100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 124 | 20230911 | 170000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 125 | 20230911 | 165900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 126 | 20230911 | 165800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 127 | 20230911 | 165700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 128 | 20230911 | 165600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 129 | 20230911 | 165500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 130 | 20230911 | 165400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 131 | 20230911 | 165300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 132 | 20230911 | 165200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 133 | 20230911 | 165100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 134 | 20230911 | 165000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 135 | 20230911 | 164900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 136 | 20230911 | 164800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 137 | 20230911 | 164700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 138 | 20230911 | 164600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 139 | 20230911 | 164500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 140 | 20230911 | 164400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 141 | 20230911 | 164300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 142 | 20230911 | 164200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 143 | 20230911 | 164100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 144 | 20230911 | 164000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 145 | 20230911 | 163900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 146 | 20230911 | 163800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 147 | 20230911 | 163700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 148 | 20230911 | 163600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 149 | 20230911 | 163500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 150 | 20230911 | 163400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 151 | 20230911 | 163300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 152 | 20230911 | 163200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 153 | 20230911 | 163100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 154 | 20230911 | 163000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 155 | 20230911 | 162900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 156 | 20230911 | 162800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 157 | 20230911 | 162700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 158 | 20230911 | 162600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 159 | 20230911 | 162500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 160 | 20230911 | 162400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 161 | 20230911 | 162300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 162 | 20230911 | 162200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 163 | 20230911 | 162100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 164 | 20230911 | 162000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 165 | 20230911 | 161900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 166 | 20230911 | 161800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 167 | 20230911 | 161700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 168 | 20230911 | 161600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 169 | 20230911 | 161500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 170 | 20230911 | 161400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 171 | 20230911 | 161300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 172 | 20230911 | 161200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 173 | 20230911 | 161100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 174 | 20230911 | 161000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 175 | 20230911 | 160900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 176 | 20230911 | 160800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 177 | 20230911 | 160700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 178 | 20230911 | 160600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 179 | 20230911 | 160500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 180 | 20230911 | 160400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 181 | 20230911 | 160300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 182 | 20230911 | 160200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 183 | 20230911 | 160100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 184 | 20230911 | 160000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 185 | 20230911 | 155900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 186 | 20230911 | 155800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 187 | 20230911 | 155700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 188 | 20230911 | 155600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 189 | 20230911 | 155500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 190 | 20230911 | 155400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 191 | 20230911 | 155300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 192 | 20230911 | 155200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 193 | 20230911 | 155100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 194 | 20230911 | 155000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 195 | 20230911 | 154900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 196 | 20230911 | 154800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 197 | 20230911 | 154700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 198 | 20230911 | 154600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 199 | 20230911 | 154500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 200 | 20230911 | 154400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 201 | 20230911 | 154300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 202 | 20230911 | 154200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 203 | 20230911 | 154100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 204 | 20230911 | 154000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 205 | 20230911 | 153900 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 206 | 20230911 | 153800 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 207 | 20230911 | 153700 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 208 | 20230911 | 153600 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 209 | 20230911 | 153500 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 210 | 20230911 | 153400 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 211 | 20230911 | 153300 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 212 | 20230911 | 153200 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 213 | 20230911 | 153100 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 0 |
| 214 | 20230911 | 153000 | 2601101220 | 14610 | 14610 | 14610 | 14610 | 4207 |
| 215 | 20230911 | 152900 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 216 | 20230911 | 152800 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 217 | 20230911 | 152700 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 218 | 20230911 | 152600 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 219 | 20230911 | 152500 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 220 | 20230911 | 152400 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 221 | 20230911 | 152300 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 222 | 20230911 | 152200 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 223 | 20230911 | 152100 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 224 | 20230911 | 152000 | 2539636950 | 14640 | 14640 | 14640 | 14640 | 0 |
| 225 | 20230911 | 151900 | 2539636950 | 14640 | 14620 | 14640 | 14620 | 792 |
| 226 | 20230911 | 151800 | 2528051450 | 14630 | 14630 | 14640 | 14630 | 514 |
| 227 | 20230911 | 151700 | 2520530490 | 14620 | 14630 | 14630 | 14620 | 651 |
| 228 | 20230911 | 151600 | 2511006930 | 14630 | 14630 | 14630 | 14630 | 20 |
| 229 | 20230911 | 151500 | 2510714330 | 14630 | 14630 | 14640 | 14620 | 489 |
| 230 | 20230911 | 151400 | 2503562350 | 14640 | 14640 | 14640 | 14640 | 51 |
| 231 | 20230911 | 151300 | 2502815710 | 14620 | 14650 | 14650 | 14620 | 290 |
| 232 | 20230911 | 151200 | 2498571650 | 14630 | 14650 | 14650 | 14630 | 751 |
| 233 | 20230911 | 151100 | 2487584080 | 14640 | 14640 | 14640 | 14640 | 160 |
| 234 | 20230911 | 151000 | 2485241680 | 14640 | 14630 | 14640 | 14630 | 578 |
| 235 | 20230911 | 150900 | 2476784180 | 14630 | 14640 | 14640 | 14630 | 1173 |
| 236 | 20230911 | 150800 | 2459617790 | 14650 | 14660 | 14660 | 14640 | 635 |
| 237 | 20230911 | 150700 | 2450315960 | 14650 | 14650 | 14650 | 14640 | 677 |
| 238 | 20230911 | 150600 | 2440398610 | 14650 | 14640 | 14650 | 14640 | 578 |
| 239 | 20230911 | 150500 | 2431936670 | 14630 | 14620 | 14650 | 14620 | 219 |
| 240 | 20230911 | 150400 | 2428734160 | 14650 | 14620 | 14650 | 14620 | 398 |
| 241 | 20230911 | 150300 | 2422904090 | 14650 | 14610 | 14650 | 14610 | 202 |
| 242 | 20230911 | 150200 | 2419944830 | 14650 | 14650 | 14650 | 14650 | 50 |
| 243 | 20230911 | 150100 | 2419212330 | 14650 | 14650 | 14650 | 14610 | 409 |
| 244 | 20230911 | 150000 | 2413221920 | 14650 | 14620 | 14650 | 14610 | 207 |
| 245 | 20230911 | 145900 | 2410196240 | 14650 | 14610 | 14650 | 14610 | 133 |
| 246 | 20230911 | 145800 | 2408249070 | 14660 | 14650 | 14660 | 14620 | 303 |
| 247 | 20230911 | 145700 | 2403812420 | 14650 | 14620 | 14660 | 14620 | 1422 |
| 248 | 20230911 | 145600 | 2383002020 | 14620 | 14620 | 14620 | 14610 | 25 |
| 249 | 20230911 | 145500 | 2382636750 | 14610 | 14600 | 14620 | 14590 | 376 |
| 250 | 20230911 | 145400 | 2377145700 | 14600 | 14620 | 14620 | 14600 | 17 |
| 251 | 20230911 | 145300 | 2376897480 | 14590 | 14620 | 14620 | 14590 | 31 |
| 252 | 20230911 | 145200 | 2376445160 | 14600 | 14600 | 14620 | 14600 | 186 |
| 253 | 20230911 | 145100 | 2373725960 | 14620 | 14620 | 14620 | 14620 | 2 |
| 254 | 20230911 | 145000 | 2373696720 | 14580 | 14580 | 14620 | 14580 | 40 |
| 255 | 20230911 | 144900 | 2373113480 | 14580 | 14580 | 14580 | 14580 | 100 |
| 256 | 20230911 | 144800 | 2371655480 | 14580 | 14580 | 14580 | 14580 | 0 |
| 257 | 20230911 | 144700 | 2371655480 | 14580 | 14630 | 14630 | 14580 | 3 |
| 258 | 20230911 | 144600 | 2371611690 | 14570 | 14630 | 14630 | 14570 | 1583 |
| 259 | 20230911 | 144500 | 2348527380 | 14630 | 14600 | 14640 | 14600 | 159 |
| 260 | 20230911 | 144400 | 2346204950 | 14600 | 14600 | 14600 | 14600 | 550 |
| 261 | 20230911 | 144300 | 2338174950 | 14580 | 14590 | 14600 | 14580 | 710 |
| 262 | 20230911 | 144200 | 2327818430 | 14640 | 14630 | 14640 | 14630 | 263 |
| 263 | 20230911 | 144100 | 2323970270 | 14640 | 14580 | 14640 | 14580 | 101 |
| 264 | 20230911 | 144000 | 2322497630 | 14660 | 14660 | 14660 | 14660 | 0 |
| 265 | 20230911 | 143900 | 2322497630 | 14660 | 14590 | 14660 | 14580 | 1619 |
| 266 | 20230911 | 143800 | 2298868530 | 14630 | 14600 | 14630 | 14590 | 33 |
| 267 | 20230911 | 143700 | 2298386760 | 14660 | 14660 | 14660 | 14660 | 222 |
| 268 | 20230911 | 143600 | 2295132240 | 14660 | 14590 | 14660 | 14570 | 1384 |
| 269 | 20230911 | 143500 | 2274881200 | 14590 | 14590 | 14590 | 14580 | 55 |
| 270 | 20230911 | 143400 | 2274078770 | 14570 | 14590 | 14590 | 14570 | 32 |
| 271 | 20230911 | 143300 | 2273612260 | 14620 | 14610 | 14620 | 14610 | 195 |
| 272 | 20230911 | 143200 | 2270762050 | 14610 | 14600 | 14620 | 14590 | 127 |
| 273 | 20230911 | 143100 | 2268906630 | 14610 | 14590 | 14610 | 14590 | 46 |
| 274 | 20230911 | 143000 | 2268235230 | 14590 | 14580 | 14590 | 14580 | 70 |
| 275 | 20230911 | 142900 | 2267214130 | 14580 | 14580 | 14580 | 14580 | 10 |
| 276 | 20230911 | 142800 | 2267068330 | 14590 | 14590 | 14590 | 14590 | 28 |
| 277 | 20230911 | 142700 | 2266659810 | 14590 | 14570 | 14590 | 14570 | 128 |
| 278 | 20230911 | 142600 | 2264793390 | 14570 | 14540 | 14570 | 14540 | 59 |
| 279 | 20230911 | 142500 | 2263934040 | 14560 | 14530 | 14560 | 14530 | 101 |
| 280 | 20230911 | 142400 | 2262463510 | 14560 | 14560 | 14560 | 14530 | 773 |
| 281 | 20230911 | 142300 | 2251228430 | 14560 | 14550 | 14560 | 14530 | 770 |
| 282 | 20230911 | 142200 | 2240029720 | 14560 | 14570 | 14570 | 14560 | 286 |
| 283 | 20230911 | 142100 | 2235862900 | 14550 | 14560 | 14570 | 14550 | 2833 |
| 284 | 20230911 | 142000 | 2194632010 | 14560 | 14570 | 14570 | 14560 | 61 |
| 285 | 20230911 | 141900 | 2193743730 | 14570 | 14570 | 14570 | 14570 | 133 |
| 286 | 20230911 | 141800 | 2191805920 | 14580 | 14580 | 14580 | 14580 | 388 |
| 287 | 20230911 | 141700 | 2186148880 | 14580 | 14600 | 14600 | 14580 | 19 |
| 288 | 20230911 | 141600 | 2185871520 | 14600 | 14580 | 14600 | 14580 | 152 |
| 289 | 20230911 | 141500 | 2183652940 | 14580 | 14600 | 14600 | 14580 | 822 |
| 290 | 20230911 | 141400 | 2171660550 | 14620 | 14600 | 14620 | 14600 | 134 |
| 291 | 20230911 | 141300 | 2169703150 | 14620 | 14620 | 14620 | 14620 | 55 |
| 292 | 20230911 | 141200 | 2168899050 | 14620 | 14620 | 14620 | 14590 | 526 |
| 293 | 20230911 | 141100 | 2161215260 | 14620 | 14620 | 14620 | 14610 | 18 |
| 294 | 20230911 | 141000 | 2160952140 | 14600 | 14630 | 14630 | 14600 | 120 |
| 295 | 20230911 | 140900 | 2159199990 | 14630 | 14630 | 14630 | 14630 | 18 |
| 296 | 20230911 | 140800 | 2158936650 | 14640 | 14650 | 14650 | 14610 | 828 |
| 297 | 20230911 | 140700 | 2146820890 | 14610 | 14650 | 14650 | 14610 | 576 |
| 298 | 20230911 | 140600 | 2138404050 | 14610 | 14610 | 14610 | 14600 | 451 |
| 299 | 20230911 | 140500 | 2131815070 | 14600 | 14620 | 14620 | 14600 | 615 |
| 300 | 20230911 | 140400 | 2122825730 | 14620 | 14620 | 14620 | 14620 | 16 |
| 301 | 20230911 | 140300 | 2122591810 | 14630 | 14650 | 14650 | 14630 | 313 |
| 302 | 20230911 | 140200 | 2118012000 | 14650 | 14650 | 14650 | 14650 | 36 |
| 303 | 20230911 | 140100 | 2117484600 | 14640 | 14650 | 14650 | 14640 | 136 |
| 304 | 20230911 | 140000 | 2115492500 | 14650 | 14650 | 14660 | 14650 | 189 |
| 305 | 20230911 | 135900 | 2112723460 | 14660 | 14650 | 14660 | 14650 | 173 |
| 306 | 20230911 | 135800 | 2110188940 | 14650 | 14660 | 14660 | 14650 | 6 |
| 307 | 20230911 | 135700 | 2110101020 | 14660 | 14660 | 14660 | 14660 | 126 |
| 308 | 20230911 | 135600 | 2108253860 | 14660 | 14630 | 14660 | 14630 | 464 |
| 309 | 20230911 | 135500 | 2101464160 | 14630 | 14630 | 14630 | 14630 | 345 |
| 310 | 20230911 | 135400 | 2096416810 | 14630 | 14650 | 14650 | 14630 | 29 |
| 311 | 20230911 | 135300 | 2095992310 | 14650 | 14660 | 14660 | 14650 | 173 |
| 312 | 20230911 | 135200 | 2093456230 | 14660 | 14630 | 14670 | 14630 | 3456 |
| 313 | 20230911 | 135100 | 2042879740 | 14630 | 14630 | 14630 | 14630 | 0 |
| 314 | 20230911 | 135000 | 2042879740 | 14630 | 14630 | 14630 | 14620 | 1293 |
| 315 | 20230911 | 134900 | 2023971300 | 14630 | 14620 | 14630 | 14620 | 47 |
| 316 | 20230911 | 134800 | 2023283710 | 14630 | 14620 | 14630 | 14620 | 64 |
| 317 | 20230911 | 134700 | 2022347630 | 14620 | 14630 | 14630 | 14620 | 1173 |
| 318 | 20230911 | 134600 | 2005187570 | 14630 | 14620 | 14630 | 14620 | 49 |
| 319 | 20230911 | 134500 | 2004471100 | 14630 | 14620 | 14630 | 14620 | 1276 |
| 320 | 20230911 | 134400 | 1985814920 | 14620 | 14590 | 14620 | 14590 | 33 |
| 321 | 20230911 | 134300 | 1985332800 | 14580 | 14590 | 14590 | 14580 | 68 |
| 322 | 20230911 | 134200 | 1984341130 | 14590 | 14600 | 14610 | 14590 | 40 |
| 323 | 20230911 | 134100 | 1983757200 | 14600 | 14600 | 14600 | 14600 | 30 |
| 324 | 20230911 | 134000 | 1983319200 | 14600 | 14600 | 14600 | 14600 | 23 |
| 325 | 20230911 | 133900 | 1982983400 | 14580 | 14600 | 14600 | 14580 | 380 |
| 326 | 20230911 | 133800 | 1977439290 | 14610 | 14630 | 14630 | 14610 | 354 |
| 327 | 20230911 | 133700 | 1972266040 | 14630 | 14630 | 14630 | 14630 | 202 |
| 328 | 20230911 | 133600 | 1969310780 | 14640 | 14640 | 14640 | 14640 | 22 |
| 329 | 20230911 | 133500 | 1968988700 | 14640 | 14650 | 14650 | 14640 | 568 |
| 330 | 20230911 | 133400 | 1960673120 | 14650 | 14650 | 14650 | 14650 | 822 |
| 331 | 20230911 | 133300 | 1948630820 | 14650 | 14650 | 14650 | 14650 | 39 |
| 332 | 20230911 | 133200 | 1948059470 | 14650 | 14650 | 14650 | 14650 | 0 |
| 333 | 20230911 | 133100 | 1948059470 | 14650 | 14650 | 14650 | 14650 | 16 |
| 334 | 20230911 | 133000 | 1947825070 | 14650 | 14620 | 14650 | 14620 | 461 |
| 335 | 20230911 | 132900 | 1941072960 | 14650 | 14640 | 14650 | 14630 | 1233 |
| 336 | 20230911 | 132800 | 1923031870 | 14650 | 14640 | 14650 | 14640 | 14 |
| 337 | 20230911 | 132700 | 1922826900 | 14640 | 14660 | 14660 | 14630 | 3105 |
| 338 | 20230911 | 132600 | 1877340110 | 14660 | 14610 | 14660 | 14610 | 4337 |
| 339 | 20230911 | 132500 | 1813814590 | 14610 | 14600 | 14610 | 14600 | 1336 |
| 340 | 20230911 | 132400 | 1794307910 | 14600 | 14600 | 14600 | 14600 | 0 |
| 341 | 20230911 | 132300 | 1794307910 | 14600 | 14580 | 14600 | 14580 | 59 |
| 342 | 20230911 | 132200 | 1793447090 | 14610 | 14610 | 14610 | 14610 | 102 |
| 343 | 20230911 | 132100 | 1791956870 | 14610 | 14580 | 14610 | 14580 | 133 |
| 344 | 20230911 | 132000 | 1790013800 | 14620 | 14620 | 14620 | 14620 | 0 |
| 345 | 20230911 | 131900 | 1790013800 | 14620 | 14620 | 14620 | 14620 | 0 |
| 346 | 20230911 | 131800 | 1790013800 | 14620 | 14590 | 14620 | 14590 | 9 |
| 347 | 20230911 | 131700 | 1789882340 | 14620 | 14570 | 14620 | 14560 | 408 |
| 348 | 20230911 | 131600 | 1783935720 | 14620 | 14620 | 14620 | 14620 | 6 |
| 349 | 20230911 | 131500 | 1783848000 | 14610 | 14620 | 14620 | 14610 | 181 |
| 350 | 20230911 | 131400 | 1781202480 | 14620 | 14620 | 14620 | 14620 | 26 |
| 351 | 20230911 | 131300 | 1780822360 | 14640 | 14640 | 14640 | 14640 | 0 |
| 352 | 20230911 | 131200 | 1780822360 | 14640 | 14560 | 14640 | 14560 | 1301 |
| 353 | 20230911 | 131100 | 1761863090 | 14570 | 14560 | 14570 | 14560 | 18 |
| 354 | 20230911 | 131000 | 1761601000 | 14570 | 14580 | 14580 | 14570 | 438 |
| 355 | 20230911 | 130900 | 1755219330 | 14570 | 14570 | 14570 | 14570 | 109 |
| 356 | 20230911 | 130800 | 1753631200 | 14570 | 14580 | 14580 | 14570 | 3 |
| 357 | 20230911 | 130700 | 1753587480 | 14580 | 14580 | 14580 | 14580 | 243 |
| 358 | 20230911 | 130600 | 1750044540 | 14580 | 14600 | 14600 | 14570 | 2327 |
| 359 | 20230911 | 130500 | 1716095940 | 14600 | 14610 | 14610 | 14600 | 11 |
| 360 | 20230911 | 130400 | 1715935330 | 14640 | 14600 | 14640 | 14600 | 150 |
| 361 | 20230911 | 130300 | 1713745290 | 14640 | 14630 | 14650 | 14600 | 389 |
| 362 | 20230911 | 130200 | 1708061330 | 14650 | 14630 | 14650 | 14630 | 101 |
| 363 | 20230911 | 130100 | 1706581930 | 14640 | 14630 | 14640 | 14630 | 3 |
| 364 | 20230911 | 130000 | 1706538030 | 14650 | 14650 | 14650 | 14650 | 0 |
| 365 | 20230911 | 125900 | 1706538030 | 14650 | 14650 | 14650 | 14650 | 46 |
| 366 | 20230911 | 125800 | 1705864130 | 14650 | 14650 | 14650 | 14630 | 110 |
| 367 | 20230911 | 125700 | 1704253270 | 14650 | 14650 | 14650 | 14640 | 1358 |
| 368 | 20230911 | 125600 | 1684370690 | 14650 | 14650 | 14650 | 14650 | 206 |
| 369 | 20230911 | 125500 | 1681352790 | 14650 | 14650 | 14650 | 14640 | 676 |
| 370 | 20230911 | 125400 | 1671454390 | 14650 | 14650 | 14650 | 14640 | 177 |
| 371 | 20230911 | 125300 | 1668861820 | 14650 | 14650 | 14650 | 14640 | 336 |
| 372 | 20230911 | 125200 | 1663941420 | 14650 | 14650 | 14650 | 14650 | 280 |
| 373 | 20230911 | 125100 | 1659839420 | 14650 | 14640 | 14650 | 14640 | 127 |
| 374 | 20230911 | 125000 | 1657979280 | 14640 | 14650 | 14650 | 14640 | 101 |
| 375 | 20230911 | 124900 | 1656500370 | 14650 | 14640 | 14650 | 14640 | 37 |
| 376 | 20230911 | 124800 | 1655958340 | 14640 | 14640 | 14640 | 14640 | 273 |
| 377 | 20230911 | 124700 | 1651961620 | 14640 | 14630 | 14640 | 14630 | 61 |
| 378 | 20230911 | 124600 | 1651069080 | 14630 | 14630 | 14640 | 14630 | 28 |
| 379 | 20230911 | 124500 | 1650659430 | 14640 | 14640 | 14640 | 14640 | 20 |
| 380 | 20230911 | 124400 | 1650366630 | 14640 | 14640 | 14640 | 14640 | 0 |
| 381 | 20230911 | 124300 | 1650366630 | 14640 | 14640 | 14640 | 14640 | 99 |
| 382 | 20230911 | 124200 | 1648917270 | 14640 | 14650 | 14650 | 14600 | 1250 |
| 383 | 20230911 | 124100 | 1630655870 | 14650 | 14640 | 14650 | 14640 | 245 |
| 384 | 20230911 | 124000 | 1627067790 | 14650 | 14650 | 14650 | 14640 | 169 |
| 385 | 20230911 | 123900 | 1624592620 | 14640 | 14650 | 14650 | 14640 | 44 |
| 386 | 20230911 | 123800 | 1623948320 | 14650 | 14610 | 14650 | 14610 | 476 |
| 387 | 20230911 | 123700 | 1616982630 | 14610 | 14610 | 14610 | 14610 | 6 |
| 388 | 20230911 | 123600 | 1616894970 | 14610 | 14600 | 14610 | 14600 | 52 |
| 389 | 20230911 | 123500 | 1616135260 | 14600 | 14600 | 14600 | 14600 | 29 |
| 390 | 20230911 | 123400 | 1615711860 | 14610 | 14610 | 14610 | 14610 | 96 |
| 391 | 20230911 | 123300 | 1614309300 | 14610 | 14610 | 14610 | 14600 | 247 |
| 392 | 20230911 | 123200 | 1610702950 | 14610 | 14620 | 14620 | 14610 | 157 |
| 393 | 20230911 | 123100 | 1608408890 | 14620 | 14620 | 14620 | 14620 | 16 |
| 394 | 20230911 | 123000 | 1608174970 | 14620 | 14620 | 14620 | 14620 | 2 |
| 395 | 20230911 | 122900 | 1608145730 | 14610 | 14610 | 14610 | 14610 | 113 |
| 396 | 20230911 | 122800 | 1606494800 | 14610 | 14610 | 14610 | 14610 | 31 |
| 397 | 20230911 | 122700 | 1606041890 | 14610 | 14610 | 14610 | 14610 | 4 |
| 398 | 20230911 | 122600 | 1605983450 | 14600 | 14600 | 14600 | 14600 | 1 |
| 399 | 20230911 | 122500 | 1605968850 | 14610 | 14610 | 14610 | 14610 | 50 |
| 400 | 20230911 | 122400 | 1605238350 | 14610 | 14610 | 14610 | 14610 | 0 |
| 401 | 20230911 | 122300 | 1605238350 | 14610 | 14610 | 14610 | 14610 | 10 |
| 402 | 20230911 | 122200 | 1605092250 | 14610 | 14600 | 14610 | 14600 | 597 |
| 403 | 20230911 | 122100 | 1596375180 | 14610 | 14610 | 14610 | 14610 | 32 |
| 404 | 20230911 | 122000 | 1595907660 | 14610 | 14610 | 14610 | 14610 | 31 |
| 405 | 20230911 | 121900 | 1595454750 | 14600 | 14610 | 14610 | 14600 | 437 |
| 406 | 20230911 | 121800 | 1589074340 | 14620 | 14620 | 14620 | 14620 | 1 |
| 407 | 20230911 | 121700 | 1589059720 | 14610 | 14610 | 14610 | 14610 | 0 |
| 408 | 20230911 | 121600 | 1589059720 | 14610 | 14610 | 14610 | 14610 | 158 |
| 409 | 20230911 | 121500 | 1586751340 | 14620 | 14620 | 14620 | 14620 | 32 |
| 410 | 20230911 | 121400 | 1586283500 | 14620 | 14620 | 14620 | 14620 | 51 |
| 411 | 20230911 | 121300 | 1585537880 | 14630 | 14630 | 14630 | 14630 | 0 |
| 412 | 20230911 | 121200 | 1585537880 | 14630 | 14620 | 14630 | 14620 | 52 |
| 413 | 20230911 | 121100 | 1584777140 | 14620 | 14630 | 14630 | 14620 | 62 |
| 414 | 20230911 | 121000 | 1583870320 | 14630 | 14630 | 14630 | 14630 | 1 |
| 415 | 20230911 | 120900 | 1583855690 | 14630 | 14620 | 14630 | 14620 | 7 |
| 416 | 20230911 | 120800 | 1583753340 | 14620 | 14610 | 14620 | 14610 | 1015 |
| 417 | 20230911 | 120700 | 1568924050 | 14630 | 14610 | 14630 | 14610 | 422 |
| 418 | 20230911 | 120600 | 1562754350 | 14620 | 14620 | 14620 | 14620 | 51 |
| 419 | 20230911 | 120500 | 1562008730 | 14630 | 14620 | 14630 | 14610 | 158 |
| 420 | 20230911 | 120400 | 1559699500 | 14620 | 14620 | 14620 | 14620 | 608 |
| 421 | 20230911 | 120300 | 1550810540 | 14630 | 14630 | 14630 | 14620 | 461 |
| 422 | 20230911 | 120200 | 1544067510 | 14640 | 14630 | 14640 | 14630 | 50 |
| 423 | 20230911 | 120100 | 1543336000 | 14640 | 14640 | 14640 | 14640 | 31 |
| 424 | 20230911 | 120000 | 1542882160 | 14630 | 14660 | 14660 | 14630 | 695 |
| 425 | 20230911 | 115900 | 1532705480 | 14660 | 14660 | 14660 | 14650 | 165 |
| 426 | 20230911 | 115800 | 1530286590 | 14660 | 14660 | 14660 | 14660 | 70 |
| 427 | 20230911 | 115700 | 1529260390 | 14660 | 14650 | 14660 | 14650 | 188 |
| 428 | 20230911 | 115600 | 1526505500 | 14660 | 14660 | 14660 | 14660 | 40 |
| 429 | 20230911 | 115500 | 1525919100 | 14660 | 14660 | 14660 | 14660 | 35 |
| 430 | 20230911 | 115400 | 1525406000 | 14660 | 14650 | 14660 | 14650 | 570 |
| 431 | 20230911 | 115300 | 1517055120 | 14660 | 14660 | 14660 | 14660 | 67 |
| 432 | 20230911 | 115200 | 1516072900 | 14660 | 14670 | 14670 | 14660 | 12 |
| 433 | 20230911 | 115100 | 1515896900 | 14670 | 14670 | 14670 | 14670 | 109 |
| 434 | 20230911 | 115000 | 1514297870 | 14670 | 14670 | 14670 | 14670 | 0 |
| 435 | 20230911 | 114900 | 1514297870 | 14670 | 14650 | 14670 | 14650 | 37 |
| 436 | 20230911 | 114800 | 1513755420 | 14670 | 14670 | 14670 | 14670 | 0 |
| 437 | 20230911 | 114700 | 1513755420 | 14670 | 14670 | 14670 | 14670 | 1 |
| 438 | 20230911 | 114600 | 1513740750 | 14670 | 14670 | 14670 | 14640 | 154 |
| 439 | 20230911 | 114500 | 1511483070 | 14670 | 14670 | 14670 | 14670 | 8 |
| 440 | 20230911 | 114400 | 1511365710 | 14670 | 14650 | 14670 | 14650 | 136 |
| 441 | 20230911 | 114300 | 1509372930 | 14650 | 14660 | 14660 | 14650 | 658 |
| 442 | 20230911 | 114200 | 1499733220 | 14650 | 14650 | 14650 | 14650 | 38 |
| 443 | 20230911 | 114100 | 1499176520 | 14650 | 14650 | 14650 | 14650 | 35 |
| 444 | 20230911 | 114000 | 1498663770 | 14650 | 14640 | 14650 | 14630 | 241 |
| 445 | 20230911 | 113900 | 1495136120 | 14650 | 14650 | 14650 | 14650 | 638 |
| 446 | 20230911 | 113800 | 1485789420 | 14650 | 14680 | 14680 | 14650 | 974 |
| 447 | 20230911 | 113700 | 1471513750 | 14670 | 14670 | 14670 | 14670 | 313 |
| 448 | 20230911 | 113600 | 1466922040 | 14680 | 14680 | 14680 | 14680 | 0 |
| 449 | 20230911 | 113500 | 1466922040 | 14680 | 14660 | 14680 | 14660 | 280 |
| 450 | 20230911 | 113400 | 1462812600 | 14670 | 14670 | 14670 | 14670 | 183 |
| 451 | 20230911 | 113300 | 1460127990 | 14660 | 14660 | 14660 | 14660 | 21 |
| 452 | 20230911 | 113200 | 1459820130 | 14660 | 14670 | 14670 | 14660 | 666 |
| 453 | 20230911 | 113100 | 1450049920 | 14670 | 14670 | 14670 | 14670 | 43 |
| 454 | 20230911 | 113000 | 1449419110 | 14670 | 14670 | 14670 | 14650 | 55 |
| 455 | 20230911 | 112900 | 1448612420 | 14670 | 14670 | 14670 | 14670 | 14 |
| 456 | 20230911 | 112800 | 1448407040 | 14670 | 14680 | 14680 | 14650 | 107 |
| 457 | 20230911 | 112700 | 1446839340 | 14650 | 14680 | 14680 | 14650 | 86 |
| 458 | 20230911 | 112600 | 1445576920 | 14680 | 14680 | 14680 | 14650 | 118 |
| 459 | 20230911 | 112500 | 1443847680 | 14650 | 14680 | 14680 | 14650 | 37 |
| 460 | 20230911 | 112400 | 1443305570 | 14680 | 14630 | 14680 | 14630 | 75 |
| 461 | 20230911 | 112300 | 1442207420 | 14630 | 14630 | 14630 | 14630 | 100 |
| 462 | 20230911 | 112200 | 1440744420 | 14630 | 14630 | 14630 | 14630 | 143 |
| 463 | 20230911 | 112100 | 1438652330 | 14630 | 14630 | 14680 | 14630 | 305 |
| 464 | 20230911 | 112000 | 1434190080 | 14630 | 14630 | 14630 | 14630 | 1 |
| 465 | 20230911 | 111900 | 1434175450 | 14680 | 14670 | 14680 | 14630 | 34 |
| 466 | 20230911 | 111800 | 1433676650 | 14680 | 14680 | 14680 | 14680 | 46 |
| 467 | 20230911 | 111700 | 1433001370 | 14680 | 14630 | 14690 | 14630 | 245 |
| 468 | 20230911 | 111600 | 1429406060 | 14620 | 14620 | 14690 | 14620 | 1400 |
| 469 | 20230911 | 111500 | 1408928200 | 14610 | 14580 | 14610 | 14580 | 338 |
| 470 | 20230911 | 111400 | 1403990050 | 14610 | 14600 | 14610 | 14590 | 1646 |
| 471 | 20230911 | 111300 | 1379971790 | 14610 | 14650 | 14650 | 14580 | 1496 |
| 472 | 20230911 | 111200 | 1358111540 | 14670 | 14670 | 14670 | 14670 | 0 |
| 473 | 20230911 | 111100 | 1358111540 | 14670 | 14620 | 14670 | 14620 | 57 |
| 474 | 20230911 | 111000 | 1357275750 | 14620 | 14620 | 14620 | 14610 | 108 |
| 475 | 20230911 | 110900 | 1355697790 | 14610 | 14620 | 14660 | 14610 | 97 |
| 476 | 20230911 | 110800 | 1354279640 | 14610 | 14610 | 14610 | 14610 | 0 |
| 477 | 20230911 | 110700 | 1354279640 | 14610 | 14670 | 14670 | 14610 | 423 |
| 478 | 20230911 | 110600 | 1348085880 | 14680 | 14650 | 14680 | 14650 | 206 |
| 479 | 20230911 | 110500 | 1345065640 | 14680 | 14680 | 14680 | 14670 | 205 |
| 480 | 20230911 | 110400 | 1342056250 | 14680 | 14680 | 14680 | 14670 | 213 |
| 481 | 20230911 | 110300 | 1338929580 | 14680 | 14680 | 14680 | 14680 | 300 |
| 482 | 20230911 | 110200 | 1334525580 | 14680 | 14690 | 14690 | 14650 | 50 |
| 483 | 20230911 | 110100 | 1333792860 | 14690 | 14690 | 14690 | 14690 | 7 |
| 484 | 20230911 | 110000 | 1333690030 | 14700 | 14600 | 14700 | 14600 | 11875 |
| 485 | 20230911 | 105900 | 1160177870 | 14600 | 14560 | 14640 | 14560 | 171 |
| 486 | 20230911 | 105800 | 1157679250 | 14630 | 14620 | 14670 | 14620 | 795 |
| 487 | 20230911 | 105700 | 1146029310 | 14590 | 14550 | 14600 | 14550 | 5252 |
| 488 | 20230911 | 105600 | 1069558070 | 14520 | 14600 | 14650 | 14520 | 641 |
| 489 | 20230911 | 105500 | 1060227530 | 14600 | 14650 | 14650 | 14550 | 170 |
| 490 | 20230911 | 105400 | 1057750500 | 14570 | 14560 | 14660 | 14560 | 105 |
| 491 | 20230911 | 105300 | 1056214300 | 14660 | 14660 | 14670 | 14550 | 126 |
| 492 | 20230911 | 105200 | 1054372270 | 14660 | 14670 | 14670 | 14560 | 590 |
| 493 | 20230911 | 105100 | 1045725130 | 14660 | 14590 | 14660 | 14510 | 4064 |
| 494 | 20230911 | 105000 | 986581650 | 14600 | 14600 | 14600 | 14600 | 0 |
| 495 | 20230911 | 104900 | 986581650 | 14600 | 14630 | 14630 | 14600 | 357 |
| 496 | 20230911 | 104800 | 981362730 | 14630 | 14630 | 14630 | 14630 | 2 |
| 497 | 20230911 | 104700 | 981333470 | 14660 | 14660 | 14660 | 14660 | 120 |
| 498 | 20230911 | 104600 | 979574270 | 14660 | 14660 | 14660 | 14660 | 0 |
| 499 | 20230911 | 104500 | 979574270 | 14660 | 14660 | 14660 | 14620 | 575 |
| 500 | 20230911 | 104400 | 971165650 | 14620 | 14650 | 14670 | 14620 | 1025 |
| 501 | 20230911 | 104300 | 956169110 | 14660 | 14630 | 14660 | 14620 | 400 |
| 502 | 20230911 | 104200 | 950315830 | 14670 | 14670 | 14670 | 14670 | 14 |
| 503 | 20230911 | 104100 | 950110450 | 14680 | 14650 | 14680 | 14610 | 437 |
| 504 | 20230911 | 104000 | 943706110 | 14670 | 14650 | 14670 | 14650 | 358 |
| 505 | 20230911 | 103900 | 938459460 | 14660 | 14640 | 14660 | 14600 | 2961 |
| 506 | 20230911 | 103800 | 895133110 | 14640 | 14620 | 14650 | 14540 | 887 |
| 507 | 20230911 | 103700 | 882188860 | 14630 | 14590 | 14630 | 14590 | 1625 |
| 508 | 20230911 | 103600 | 858452920 | 14590 | 14600 | 14600 | 14590 | 120 |
| 509 | 20230911 | 103500 | 856701620 | 14600 | 14600 | 14600 | 14600 | 22 |
| 510 | 20230911 | 103400 | 856380420 | 14600 | 14560 | 14600 | 14550 | 611 |
| 511 | 20230911 | 103300 | 847486220 | 14600 | 14590 | 14600 | 14590 | 160 |
| 512 | 20230911 | 103200 | 845150230 | 14550 | 14550 | 14600 | 14550 | 87 |
| 513 | 20230911 | 103100 | 843883590 | 14540 | 14550 | 14560 | 14540 | 965 |
| 514 | 20230911 | 103000 | 829839980 | 14550 | 14550 | 14550 | 14540 | 110 |
| 515 | 20230911 | 102900 | 828240140 | 14550 | 14550 | 14550 | 14550 | 268 |
| 516 | 20230911 | 102800 | 824340740 | 14560 | 14560 | 14560 | 14550 | 156 |
| 517 | 20230911 | 102700 | 822070600 | 14560 | 14550 | 14560 | 14550 | 258 |
| 518 | 20230911 | 102600 | 818316460 | 14550 | 14560 | 14560 | 14550 | 799 |
| 519 | 20230911 | 102500 | 806683420 | 14590 | 14570 | 14590 | 14560 | 1395 |
| 520 | 20230911 | 102400 | 786357660 | 14570 | 14570 | 14570 | 14570 | 138 |
| 521 | 20230911 | 102300 | 784347000 | 14570 | 14570 | 14570 | 14570 | 0 |
| 522 | 20230911 | 102200 | 784347000 | 14570 | 14570 | 14570 | 14570 | 0 |
| 523 | 20230911 | 102100 | 784347000 | 14570 | 14570 | 14570 | 14570 | 121 |
| 524 | 20230911 | 102000 | 782584030 | 14570 | 14570 | 14570 | 14570 | 0 |
| 525 | 20230911 | 101900 | 782584030 | 14570 | 14580 | 14580 | 14570 | 157 |
| 526 | 20230911 | 101800 | 780295790 | 14610 | 14610 | 14610 | 14610 | 0 |
| 527 | 20230911 | 101700 | 780295790 | 14610 | 14610 | 14610 | 14610 | 29 |
| 528 | 20230911 | 101600 | 779872100 | 14610 | 14590 | 14610 | 14580 | 269 |
| 529 | 20230911 | 101500 | 775946160 | 14610 | 14590 | 14610 | 14590 | 199 |
| 530 | 20230911 | 101400 | 773041530 | 14590 | 14590 | 14590 | 14590 | 3 |
| 531 | 20230911 | 101300 | 772997760 | 14580 | 14580 | 14580 | 14580 | 53 |
| 532 | 20230911 | 101200 | 772225020 | 14620 | 14620 | 14620 | 14620 | 74 |
| 533 | 20230911 | 101100 | 771143140 | 14620 | 14620 | 14620 | 14620 | 0 |
| 534 | 20230911 | 101000 | 771143140 | 14620 | 14600 | 14620 | 14600 | 720 |
| 535 | 20230911 | 100900 | 760622540 | 14620 | 14620 | 14620 | 14600 | 12 |
| 536 | 20230911 | 100800 | 760447120 | 14620 | 14570 | 14620 | 14570 | 379 |
| 537 | 20230911 | 100700 | 754922100 | 14550 | 14550 | 14550 | 14550 | 331 |
| 538 | 20230911 | 100600 | 750106050 | 14540 | 14560 | 14560 | 14540 | 1354 |
| 539 | 20230911 | 100500 | 730398090 | 14560 | 14570 | 14570 | 14560 | 31 |
| 540 | 20230911 | 100400 | 729946720 | 14560 | 14570 | 14570 | 14560 | 112 |
| 541 | 20230911 | 100300 | 728315340 | 14620 | 14620 | 14620 | 14620 | 34 |
| 542 | 20230911 | 100200 | 727818260 | 14620 | 14620 | 14620 | 14620 | 2 |
| 543 | 20230911 | 100100 | 727789020 | 14620 | 14560 | 14620 | 14560 | 35 |
| 544 | 20230911 | 100000 | 727279360 | 14630 | 14560 | 14630 | 14550 | 201 |
| 545 | 20230911 | 095900 | 724352880 | 14560 | 14550 | 14560 | 14550 | 114 |
| 546 | 20230911 | 095800 | 722693480 | 14650 | 14640 | 14650 | 14640 | 14 |
| 547 | 20230911 | 095700 | 722488400 | 14650 | 14650 | 14650 | 14550 | 389 |
| 548 | 20230911 | 095600 | 716808210 | 14650 | 14640 | 14650 | 14640 | 144 |
| 549 | 20230911 | 095500 | 714699870 | 14650 | 14560 | 14650 | 14550 | 207 |
| 550 | 20230911 | 095400 | 711686440 | 14660 | 14610 | 14660 | 14550 | 501 |
| 551 | 20230911 | 095300 | 704380960 | 14670 | 14670 | 14670 | 14670 | 50 |
| 552 | 20230911 | 095200 | 703647460 | 14670 | 14580 | 14680 | 14580 | 192 |
| 553 | 20230911 | 095100 | 700843540 | 14580 | 14590 | 14590 | 14580 | 591 |
| 554 | 20230911 | 095000 | 692225700 | 14590 | 14620 | 14620 | 14590 | 1888 |
| 555 | 20230911 | 094900 | 664646190 | 14670 | 14670 | 14670 | 14670 | 14 |
| 556 | 20230911 | 094800 | 664440810 | 14670 | 14680 | 14680 | 14670 | 85 |
| 557 | 20230911 | 094700 | 663193160 | 14680 | 14610 | 14680 | 14610 | 5 |
| 558 | 20230911 | 094600 | 663120040 | 14690 | 14690 | 14690 | 14690 | 51 |
| 559 | 20230911 | 094500 | 662370850 | 14610 | 14630 | 14630 | 14610 | 1193 |
| 560 | 20230911 | 094400 | 644932200 | 14630 | 14630 | 14640 | 14630 | 36 |
| 561 | 20230911 | 094300 | 644405420 | 14630 | 14680 | 14680 | 14630 | 163 |
| 562 | 20230911 | 094200 | 642014480 | 14690 | 14700 | 14700 | 14690 | 107 |
| 563 | 20230911 | 094100 | 640442640 | 14700 | 14690 | 14700 | 14690 | 402 |
| 564 | 20230911 | 094000 | 634534270 | 14690 | 14680 | 14690 | 14680 | 335 |
| 565 | 20230911 | 093900 | 629615390 | 14680 | 14620 | 14680 | 14610 | 333 |
| 566 | 20230911 | 093800 | 624731040 | 14680 | 14600 | 14700 | 14600 | 1212 |
| 567 | 20230911 | 093700 | 607015710 | 14600 | 14590 | 14600 | 14590 | 414 |
| 568 | 20230911 | 093600 | 600971630 | 14590 | 14630 | 14640 | 14590 | 2755 |
| 569 | 20230911 | 093500 | 560716770 | 14630 | 14640 | 14650 | 14630 | 223 |
| 570 | 20230911 | 093400 | 557453310 | 14650 | 14670 | 14670 | 14640 | 74 |
| 571 | 20230911 | 093300 | 556369590 | 14670 | 14700 | 14710 | 14610 | 4007 |
| 572 | 20230911 | 093200 | 497513720 | 14700 | 14680 | 14740 | 14680 | 2308 |
| 573 | 20230911 | 093100 | 463562960 | 14680 | 14650 | 14680 | 14650 | 406 |
| 574 | 20230911 | 093000 | 457608410 | 14650 | 14590 | 14650 | 14590 | 2264 |
| 575 | 20230911 | 092900 | 424548970 | 14600 | 14580 | 14600 | 14580 | 1143 |
| 576 | 20230911 | 092800 | 407868400 | 14580 | 14580 | 14580 | 14580 | 1 |
| 577 | 20230911 | 092700 | 407853820 | 14580 | 14600 | 14600 | 14580 | 232 |
| 578 | 20230911 | 092600 | 404469490 | 14600 | 14610 | 14610 | 14600 | 66 |
| 579 | 20230911 | 092500 | 403505290 | 14610 | 14620 | 14620 | 14610 | 156 |
| 580 | 20230911 | 092400 | 401225130 | 14620 | 14620 | 14620 | 14620 | 0 |
| 581 | 20230911 | 092300 | 401225130 | 14620 | 14600 | 14620 | 14600 | 683 |
| 582 | 20230911 | 092200 | 391251130 | 14620 | 14570 | 14650 | 14570 | 615 |
| 583 | 20230911 | 092100 | 382274550 | 14550 | 14540 | 14570 | 14540 | 799 |
| 584 | 20230911 | 092000 | 370647410 | 14570 | 14550 | 14580 | 14500 | 638 |
| 585 | 20230911 | 091900 | 361364590 | 14500 | 14470 | 14500 | 14460 | 220 |
| 586 | 20230911 | 091800 | 358177580 | 14460 | 14470 | 14490 | 14460 | 600 |
| 587 | 20230911 | 091700 | 349489050 | 14480 | 14490 | 14490 | 14480 | 299 |
| 588 | 20230911 | 091600 | 345159520 | 14490 | 14480 | 14490 | 14480 | 10 |
| 589 | 20230911 | 091500 | 345014710 | 14490 | 14430 | 14490 | 14430 | 237 |
| 590 | 20230911 | 091400 | 341588500 | 14420 | 14430 | 14450 | 14420 | 845 |
| 591 | 20230911 | 091300 | 329398520 | 14430 | 14430 | 14430 | 14420 | 452 |
| 592 | 20230911 | 091200 | 322877170 | 14410 | 14430 | 14450 | 14410 | 295 |
| 593 | 20230911 | 091100 | 318622640 | 14480 | 14390 | 14550 | 14390 | 174 |
| 594 | 20230911 | 091000 | 316116540 | 14560 | 14380 | 14560 | 14360 | 2451 |
| 595 | 20230911 | 090900 | 280787860 | 14370 | 14400 | 14400 | 14350 | 2759 |
| 596 | 20230911 | 090800 | 241118760 | 14410 | 14430 | 14430 | 14410 | 2438 |
| 597 | 20230911 | 090700 | 205980890 | 14420 | 14440 | 14460 | 14420 | 1252 |
| 598 | 20230911 | 090600 | 187909240 | 14440 | 14430 | 14460 | 14420 | 251 |
| 599 | 20230911 | 090500 | 184284310 | 14420 | 14430 | 14430 | 14420 | 966 |
| 600 | 20230911 | 090400 | 170351360 | 14430 | 14470 | 14480 | 14420 | 3009 |
| 601 | 20230911 | 090300 | 126890520 | 14470 | 14510 | 14570 | 14470 | 3311 |
| 602 | 20230911 | 090200 | 78837230 | 14580 | 14600 | 14600 | 14510 | 2410 |
| 603 | 20230911 | 090100 | 43809630 | 14600 | 14690 | 14690 | 14600 | 853 |
| 604 | 20230911 | 090000 | 31342840 | 14690 | 14700 | 14700 | 14610 | 2136 |