34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 3 | 20230914 | 193100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 4 | 20230914 | 193000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 5 | 20230914 | 192900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 6 | 20230914 | 192800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 7 | 20230914 | 192700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 8 | 20230914 | 192600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 9 | 20230914 | 192500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 10 | 20230914 | 192400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 11 | 20230914 | 192300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 12 | 20230914 | 192200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 13 | 20230914 | 192100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 14 | 20230914 | 192000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 15 | 20230914 | 191900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 16 | 20230914 | 191800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 17 | 20230914 | 191700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 18 | 20230914 | 191600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 19 | 20230914 | 191500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 20 | 20230914 | 191400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 21 | 20230914 | 191300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 22 | 20230914 | 191200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 23 | 20230914 | 191100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 24 | 20230914 | 191000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 25 | 20230914 | 190900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 26 | 20230914 | 190800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 27 | 20230914 | 190700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 28 | 20230914 | 190600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 29 | 20230914 | 190500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 30 | 20230914 | 190400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 31 | 20230914 | 190300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 32 | 20230914 | 190200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 33 | 20230914 | 190100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 34 | 20230914 | 190000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 35 | 20230914 | 185900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 36 | 20230914 | 185800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 37 | 20230914 | 185700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 38 | 20230914 | 185600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 39 | 20230914 | 185500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 40 | 20230914 | 185400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 41 | 20230914 | 185300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 42 | 20230914 | 185200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 43 | 20230914 | 185100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 44 | 20230914 | 185000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 45 | 20230914 | 184900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 46 | 20230914 | 184800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 47 | 20230914 | 184700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 48 | 20230914 | 184600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 49 | 20230914 | 184500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 50 | 20230914 | 184400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 51 | 20230914 | 184300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 52 | 20230914 | 184200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 53 | 20230914 | 184100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 54 | 20230914 | 184000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 55 | 20230914 | 183900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 56 | 20230914 | 183800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 57 | 20230914 | 183700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 58 | 20230914 | 183600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 59 | 20230914 | 183500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 60 | 20230914 | 183400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 61 | 20230914 | 183300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 62 | 20230914 | 183200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 63 | 20230914 | 183100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 64 | 20230914 | 183000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 65 | 20230914 | 182900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 66 | 20230914 | 182800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 67 | 20230914 | 182700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 68 | 20230914 | 182600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 69 | 20230914 | 182500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 70 | 20230914 | 182400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 71 | 20230914 | 182300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 72 | 20230914 | 182200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 73 | 20230914 | 182100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 74 | 20230914 | 182000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 75 | 20230914 | 181900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 76 | 20230914 | 181800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 77 | 20230914 | 181700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 78 | 20230914 | 181600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 79 | 20230914 | 181500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 80 | 20230914 | 181400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 81 | 20230914 | 181300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 82 | 20230914 | 181200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 83 | 20230914 | 181100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 84 | 20230914 | 181000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 85 | 20230914 | 180900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 86 | 20230914 | 180800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 87 | 20230914 | 180700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 88 | 20230914 | 180600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 89 | 20230914 | 180500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 90 | 20230914 | 180400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 91 | 20230914 | 180300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 92 | 20230914 | 180200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 93 | 20230914 | 180100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 94 | 20230914 | 180000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 95 | 20230914 | 175900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 96 | 20230914 | 175800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 97 | 20230914 | 175700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 98 | 20230914 | 175600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 99 | 20230914 | 175500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 100 | 20230914 | 175400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 101 | 20230914 | 175300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 102 | 20230914 | 175200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 103 | 20230914 | 175100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 104 | 20230914 | 175000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 105 | 20230914 | 174900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 106 | 20230914 | 174800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 107 | 20230914 | 174700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 108 | 20230914 | 174600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 109 | 20230914 | 174500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 110 | 20230914 | 174400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 111 | 20230914 | 174300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 112 | 20230914 | 174200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 113 | 20230914 | 174100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 114 | 20230914 | 174000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 115 | 20230914 | 173900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 116 | 20230914 | 173800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 117 | 20230914 | 173700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 118 | 20230914 | 173600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 119 | 20230914 | 173500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 120 | 20230914 | 173400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 121 | 20230914 | 173300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 122 | 20230914 | 173200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 123 | 20230914 | 173100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 124 | 20230914 | 173000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 125 | 20230914 | 172900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 126 | 20230914 | 172800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 127 | 20230914 | 172700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 128 | 20230914 | 172600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 129 | 20230914 | 172500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 130 | 20230914 | 172400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 131 | 20230914 | 172300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 132 | 20230914 | 172200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 133 | 20230914 | 172100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 134 | 20230914 | 172000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 135 | 20230914 | 171900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 136 | 20230914 | 171800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 137 | 20230914 | 171700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 138 | 20230914 | 171600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 139 | 20230914 | 171500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 140 | 20230914 | 171400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 141 | 20230914 | 171300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 142 | 20230914 | 171200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 143 | 20230914 | 171100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 144 | 20230914 | 171000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 145 | 20230914 | 170900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 146 | 20230914 | 170800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 147 | 20230914 | 170700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 148 | 20230914 | 170600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 149 | 20230914 | 170500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 150 | 20230914 | 170400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 151 | 20230914 | 170300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 152 | 20230914 | 170200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 153 | 20230914 | 170100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 154 | 20230914 | 170000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 155 | 20230914 | 165900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 156 | 20230914 | 165800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 157 | 20230914 | 165700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 158 | 20230914 | 165600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 159 | 20230914 | 165500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 160 | 20230914 | 165400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 161 | 20230914 | 165300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 162 | 20230914 | 165200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 163 | 20230914 | 165100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 164 | 20230914 | 165000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 165 | 20230914 | 164900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 166 | 20230914 | 164800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 167 | 20230914 | 164700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 168 | 20230914 | 164600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 169 | 20230914 | 164500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 170 | 20230914 | 164400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 171 | 20230914 | 164300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 172 | 20230914 | 164200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 173 | 20230914 | 164100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 174 | 20230914 | 164000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 175 | 20230914 | 163900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 176 | 20230914 | 163800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 177 | 20230914 | 163700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 178 | 20230914 | 163600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 179 | 20230914 | 163500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 180 | 20230914 | 163400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 181 | 20230914 | 163300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 182 | 20230914 | 163200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 183 | 20230914 | 163100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 184 | 20230914 | 163000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 185 | 20230914 | 162900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 186 | 20230914 | 162800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 187 | 20230914 | 162700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 188 | 20230914 | 162600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 189 | 20230914 | 162500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 190 | 20230914 | 162400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 191 | 20230914 | 162300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 192 | 20230914 | 162200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 193 | 20230914 | 162100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 194 | 20230914 | 162000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 195 | 20230914 | 161900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 196 | 20230914 | 161800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 197 | 20230914 | 161700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 198 | 20230914 | 161600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 199 | 20230914 | 161500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 200 | 20230914 | 161400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 201 | 20230914 | 161300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 202 | 20230914 | 161200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 203 | 20230914 | 161100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 204 | 20230914 | 161000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 205 | 20230914 | 160900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 206 | 20230914 | 160800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 207 | 20230914 | 160700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 208 | 20230914 | 160600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 209 | 20230914 | 160500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 210 | 20230914 | 160400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 211 | 20230914 | 160300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 212 | 20230914 | 160200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 213 | 20230914 | 160100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 214 | 20230914 | 160000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 215 | 20230914 | 155900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 216 | 20230914 | 155800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 217 | 20230914 | 155700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 218 | 20230914 | 155600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 219 | 20230914 | 155500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 220 | 20230914 | 155400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 221 | 20230914 | 155300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 222 | 20230914 | 155200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 223 | 20230914 | 155100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 224 | 20230914 | 155000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 225 | 20230914 | 154900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 226 | 20230914 | 154800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 227 | 20230914 | 154700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 228 | 20230914 | 154600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 229 | 20230914 | 154500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 230 | 20230914 | 154400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 231 | 20230914 | 154300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 232 | 20230914 | 154200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 233 | 20230914 | 154100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 234 | 20230914 | 154000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 235 | 20230914 | 153900 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 236 | 20230914 | 153800 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 237 | 20230914 | 153700 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 238 | 20230914 | 153600 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 239 | 20230914 | 153500 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 240 | 20230914 | 153400 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 241 | 20230914 | 153300 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 242 | 20230914 | 153200 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 243 | 20230914 | 153100 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 0 |
| 244 | 20230914 | 153000 | 4419971810 | 14610 | 14610 | 14610 | 14610 | 2570 |
| 245 | 20230914 | 152900 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 246 | 20230914 | 152800 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 247 | 20230914 | 152700 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 248 | 20230914 | 152600 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 249 | 20230914 | 152500 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 250 | 20230914 | 152400 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 251 | 20230914 | 152300 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 252 | 20230914 | 152200 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 253 | 20230914 | 152100 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 254 | 20230914 | 152000 | 4382424110 | 14590 | 14590 | 14590 | 14590 | 0 |
| 255 | 20230914 | 151900 | 4382424110 | 14590 | 14530 | 14590 | 14530 | 672 |
| 256 | 20230914 | 151800 | 4372651120 | 14460 | 14480 | 14530 | 14450 | 1485 |
| 257 | 20230914 | 151700 | 4351142660 | 14480 | 14450 | 14500 | 14450 | 648 |
| 258 | 20230914 | 151600 | 4341771840 | 14450 | 14480 | 14530 | 14450 | 593 |
| 259 | 20230914 | 151500 | 4333193530 | 14550 | 14460 | 14550 | 14450 | 741 |
| 260 | 20230914 | 151400 | 4322468940 | 14470 | 14500 | 14500 | 14460 | 866 |
| 261 | 20230914 | 151300 | 4309933000 | 14500 | 14490 | 14570 | 14480 | 722 |
| 262 | 20230914 | 151200 | 4299469960 | 14490 | 14500 | 14550 | 14480 | 799 |
| 263 | 20230914 | 151100 | 4287889980 | 14500 | 14500 | 14590 | 14480 | 724 |
| 264 | 20230914 | 151000 | 4277387990 | 14500 | 14500 | 14580 | 14490 | 644 |
| 265 | 20230914 | 150900 | 4268043960 | 14510 | 14500 | 14580 | 14500 | 1755 |
| 266 | 20230914 | 150800 | 4242586220 | 14500 | 14480 | 14580 | 14480 | 693 |
| 267 | 20230914 | 150700 | 4232538740 | 14480 | 14510 | 14510 | 14480 | 1476 |
| 268 | 20230914 | 150600 | 4211145310 | 14640 | 14500 | 14650 | 14500 | 1213 |
| 269 | 20230914 | 150500 | 4193469950 | 14500 | 14510 | 14650 | 14500 | 1019 |
| 270 | 20230914 | 150400 | 4178647480 | 14500 | 14560 | 14650 | 14500 | 923 |
| 271 | 20230914 | 150300 | 4165213770 | 14630 | 14520 | 14650 | 14520 | 479 |
| 272 | 20230914 | 150200 | 4158212570 | 14520 | 14450 | 14660 | 14440 | 1279 |
| 273 | 20230914 | 150100 | 4139585730 | 14450 | 14470 | 14530 | 14450 | 1070 |
| 274 | 20230914 | 150000 | 4124106090 | 14480 | 14410 | 14550 | 14400 | 1641 |
| 275 | 20230914 | 145900 | 4100304830 | 14520 | 14480 | 14520 | 14400 | 6122 |
| 276 | 20230914 | 145800 | 4012028090 | 14480 | 14560 | 14570 | 14480 | 1889 |
| 277 | 20230914 | 145700 | 3984585310 | 14550 | 14590 | 14720 | 14550 | 1345 |
| 278 | 20230914 | 145600 | 3964986270 | 14600 | 14650 | 14840 | 14600 | 8524 |
| 279 | 20230914 | 145500 | 3839204590 | 14650 | 14690 | 14700 | 14650 | 925 |
| 280 | 20230914 | 145400 | 3825625420 | 14700 | 14720 | 14730 | 14690 | 1880 |
| 281 | 20230914 | 145300 | 3797963700 | 14730 | 14790 | 14810 | 14730 | 3042 |
| 282 | 20230914 | 145200 | 3753005770 | 14810 | 14780 | 14810 | 14780 | 842 |
| 283 | 20230914 | 145100 | 3740538590 | 14780 | 14760 | 14780 | 14750 | 323 |
| 284 | 20230914 | 145000 | 3735769280 | 14740 | 14650 | 14740 | 14640 | 1059 |
| 285 | 20230914 | 144900 | 3720198300 | 14630 | 14640 | 14650 | 14620 | 393 |
| 286 | 20230914 | 144800 | 3714443210 | 14650 | 14640 | 14650 | 14630 | 156 |
| 287 | 20230914 | 144700 | 3712159190 | 14630 | 14690 | 14740 | 14630 | 1801 |
| 288 | 20230914 | 144600 | 3685758610 | 14740 | 14750 | 14760 | 14690 | 4295 |
| 289 | 20230914 | 144500 | 3622510260 | 14750 | 14760 | 14760 | 14750 | 355 |
| 290 | 20230914 | 144400 | 3617273200 | 14790 | 14790 | 14790 | 14750 | 341 |
| 291 | 20230914 | 144300 | 3612232860 | 14800 | 14820 | 14820 | 14800 | 119 |
| 292 | 20230914 | 144200 | 3610470060 | 14820 | 14800 | 14820 | 14800 | 2364 |
| 293 | 20230914 | 144100 | 3575479860 | 14800 | 14780 | 14800 | 14770 | 832 |
| 294 | 20230914 | 144000 | 3563173370 | 14780 | 14730 | 14780 | 14730 | 1026 |
| 295 | 20230914 | 143900 | 3548028770 | 14720 | 14660 | 14720 | 14650 | 1638 |
| 296 | 20230914 | 143800 | 3523966840 | 14660 | 14660 | 14660 | 14660 | 476 |
| 297 | 20230914 | 143700 | 3516988680 | 14660 | 14690 | 14690 | 14660 | 263 |
| 298 | 20230914 | 143600 | 3513129960 | 14690 | 14640 | 14690 | 14600 | 1365 |
| 299 | 20230914 | 143500 | 3493155330 | 14600 | 14600 | 14630 | 14600 | 159 |
| 300 | 20230914 | 143400 | 3490829940 | 14600 | 14640 | 14650 | 14600 | 285 |
| 301 | 20230914 | 143300 | 3486659050 | 14640 | 14600 | 14640 | 14590 | 572 |
| 302 | 20230914 | 143200 | 3478307240 | 14600 | 14630 | 14630 | 14600 | 406 |
| 303 | 20230914 | 143100 | 3472375710 | 14640 | 14600 | 14640 | 14600 | 471 |
| 304 | 20230914 | 143000 | 3465483840 | 14600 | 14620 | 14690 | 14600 | 1328 |
| 305 | 20230914 | 142900 | 3446088400 | 14600 | 14670 | 14670 | 14600 | 1091 |
| 306 | 20230914 | 142800 | 3430124050 | 14670 | 14760 | 14760 | 14670 | 604 |
| 307 | 20230914 | 142700 | 3421240100 | 14730 | 14750 | 14780 | 14730 | 302 |
| 308 | 20230914 | 142600 | 3416787700 | 14790 | 14810 | 14810 | 14740 | 1126 |
| 309 | 20230914 | 142500 | 3400159310 | 14810 | 14810 | 14820 | 14790 | 221 |
| 310 | 20230914 | 142400 | 3396887920 | 14810 | 14800 | 14810 | 14800 | 117 |
| 311 | 20230914 | 142300 | 3395155650 | 14810 | 14770 | 14810 | 14770 | 907 |
| 312 | 20230914 | 142200 | 3381750670 | 14770 | 14830 | 14830 | 14770 | 3089 |
| 313 | 20230914 | 142100 | 3336041180 | 14830 | 14840 | 14840 | 14830 | 60 |
| 314 | 20230914 | 142000 | 3335150790 | 14840 | 14810 | 14840 | 14810 | 2943 |
| 315 | 20230914 | 141900 | 3291515100 | 14820 | 14810 | 14820 | 14800 | 760 |
| 316 | 20230914 | 141800 | 3280258970 | 14800 | 14800 | 14820 | 14790 | 2092 |
| 317 | 20230914 | 141700 | 3249286000 | 14790 | 14780 | 14790 | 14780 | 269 |
| 318 | 20230914 | 141600 | 3245307940 | 14780 | 14790 | 14790 | 14780 | 584 |
| 319 | 20230914 | 141500 | 3236671030 | 14800 | 14750 | 14800 | 14750 | 751 |
| 320 | 20230914 | 141400 | 3225561050 | 14790 | 14800 | 14800 | 14790 | 963 |
| 321 | 20230914 | 141300 | 3211313070 | 14740 | 14780 | 14810 | 14740 | 1488 |
| 322 | 20230914 | 141200 | 3189335700 | 14810 | 14790 | 14810 | 14790 | 1175 |
| 323 | 20230914 | 141100 | 3171947030 | 14800 | 14800 | 14810 | 14790 | 416 |
| 324 | 20230914 | 141000 | 3165790230 | 14810 | 14790 | 14810 | 14770 | 1387 |
| 325 | 20230914 | 140900 | 3145255890 | 14810 | 14810 | 14820 | 14810 | 817 |
| 326 | 20230914 | 140800 | 3133153860 | 14820 | 14810 | 14820 | 14810 | 698 |
| 327 | 20230914 | 140700 | 3122815480 | 14800 | 14780 | 14800 | 14780 | 1899 |
| 328 | 20230914 | 140600 | 3094729250 | 14770 | 14790 | 14790 | 14760 | 1087 |
| 329 | 20230914 | 140500 | 3078673840 | 14790 | 14800 | 14820 | 14780 | 981 |
| 330 | 20230914 | 140400 | 3064147890 | 14800 | 14800 | 14800 | 14800 | 1210 |
| 331 | 20230914 | 140300 | 3046239890 | 14800 | 14820 | 14820 | 14770 | 1313 |
| 332 | 20230914 | 140200 | 3026807410 | 14820 | 14760 | 14820 | 14760 | 389 |
| 333 | 20230914 | 140100 | 3021045780 | 14820 | 14750 | 14830 | 14750 | 1863 |
| 334 | 20230914 | 140000 | 2993422720 | 14830 | 14820 | 14840 | 14820 | 1709 |
| 335 | 20230914 | 135900 | 2968082180 | 14820 | 14820 | 14830 | 14740 | 2874 |
| 336 | 20230914 | 135800 | 2925592480 | 14840 | 14820 | 14840 | 14820 | 3309 |
| 337 | 20230914 | 135700 | 2876524100 | 14820 | 14770 | 14820 | 14770 | 1859 |
| 338 | 20230914 | 135600 | 2849026200 | 14760 | 14750 | 14800 | 14730 | 6527 |
| 339 | 20230914 | 135500 | 2752659880 | 14740 | 14700 | 14750 | 14660 | 1790 |
| 340 | 20230914 | 135400 | 2726303360 | 14740 | 14680 | 14750 | 14670 | 7705 |
| 341 | 20230914 | 135300 | 2612867590 | 14670 | 14640 | 14680 | 14630 | 4273 |
| 342 | 20230914 | 135200 | 2550203510 | 14600 | 14590 | 14650 | 14570 | 4971 |
| 343 | 20230914 | 135100 | 2477565380 | 14580 | 14550 | 14600 | 14530 | 2439 |
| 344 | 20230914 | 135000 | 2442058050 | 14540 | 14460 | 14550 | 14460 | 7605 |
| 345 | 20230914 | 134900 | 2331818210 | 14470 | 14430 | 14470 | 14410 | 2477 |
| 346 | 20230914 | 134800 | 2296048800 | 14430 | 14330 | 14430 | 14330 | 1863 |
| 347 | 20230914 | 134700 | 2269216340 | 14320 | 14350 | 14380 | 14320 | 415 |
| 348 | 20230914 | 134600 | 2263269490 | 14380 | 14400 | 14400 | 14330 | 194 |
| 349 | 20230914 | 134500 | 2260479180 | 14410 | 14410 | 14410 | 14410 | 42 |
| 350 | 20230914 | 134400 | 2259873960 | 14400 | 14260 | 14400 | 14260 | 5202 |
| 351 | 20230914 | 134300 | 2185046320 | 14350 | 14230 | 14350 | 14230 | 745 |
| 352 | 20230914 | 134200 | 2174372550 | 14310 | 14300 | 14310 | 14280 | 1727 |
| 353 | 20230914 | 134100 | 2149696170 | 14310 | 14300 | 14310 | 14300 | 667 |
| 354 | 20230914 | 134000 | 2140156370 | 14290 | 14280 | 14290 | 14280 | 1081 |
| 355 | 20230914 | 133900 | 2124714690 | 14280 | 14270 | 14280 | 14260 | 1995 |
| 356 | 20230914 | 133800 | 2096241830 | 14270 | 14230 | 14270 | 14230 | 6027 |
| 357 | 20230914 | 133700 | 2010463720 | 14220 | 14200 | 14220 | 14200 | 960 |
| 358 | 20230914 | 133600 | 1996820720 | 14200 | 14180 | 14200 | 14180 | 1196 |
| 359 | 20230914 | 133500 | 1979845880 | 14190 | 14190 | 14190 | 14190 | 128 |
| 360 | 20230914 | 133400 | 1978029560 | 14180 | 14170 | 14180 | 14170 | 700 |
| 361 | 20230914 | 133300 | 1968104560 | 14160 | 14160 | 14160 | 14160 | 2 |
| 362 | 20230914 | 133200 | 1968076240 | 14160 | 14160 | 14160 | 14160 | 500 |
| 363 | 20230914 | 133100 | 1960996240 | 14160 | 14140 | 14160 | 14140 | 2052 |
| 364 | 20230914 | 133000 | 1931960220 | 14140 | 14140 | 14140 | 14140 | 0 |
| 365 | 20230914 | 132900 | 1931960220 | 14140 | 14140 | 14140 | 14140 | 767 |
| 366 | 20230914 | 132800 | 1921114840 | 14140 | 14100 | 14140 | 14100 | 323 |
| 367 | 20230914 | 132700 | 1916553300 | 14100 | 14140 | 14140 | 14100 | 424 |
| 368 | 20230914 | 132600 | 1910564070 | 14150 | 14180 | 14180 | 14150 | 958 |
| 369 | 20230914 | 132500 | 1896988990 | 14160 | 14180 | 14180 | 14160 | 2316 |
| 370 | 20230914 | 132400 | 1864151110 | 14180 | 14180 | 14180 | 14180 | 44 |
| 371 | 20230914 | 132300 | 1863527190 | 14180 | 14180 | 14180 | 14180 | 357 |
| 372 | 20230914 | 132200 | 1858464930 | 14180 | 14180 | 14180 | 14180 | 0 |
| 373 | 20230914 | 132100 | 1858464930 | 14180 | 14180 | 14180 | 14180 | 290 |
| 374 | 20230914 | 132000 | 1854352730 | 14180 | 14180 | 14180 | 14180 | 792 |
| 375 | 20230914 | 131900 | 1843122170 | 14180 | 14180 | 14180 | 14180 | 10 |
| 376 | 20230914 | 131800 | 1842980370 | 14180 | 14180 | 14180 | 14180 | 573 |
| 377 | 20230914 | 131700 | 1834855230 | 14180 | 14180 | 14180 | 14180 | 0 |
| 378 | 20230914 | 131600 | 1834855230 | 14180 | 14180 | 14180 | 14180 | 13 |
| 379 | 20230914 | 131500 | 1834670890 | 14180 | 14180 | 14180 | 14180 | 130 |
| 380 | 20230914 | 131400 | 1832827490 | 14180 | 14170 | 14180 | 14170 | 500 |
| 381 | 20230914 | 131300 | 1825738430 | 14160 | 14160 | 14160 | 14160 | 0 |
| 382 | 20230914 | 131200 | 1825738430 | 14160 | 14150 | 14160 | 14150 | 659 |
| 383 | 20230914 | 131100 | 1816411490 | 14150 | 14150 | 14150 | 14150 | 1 |
| 384 | 20230914 | 131000 | 1816397340 | 14160 | 14130 | 14160 | 14130 | 1653 |
| 385 | 20230914 | 130900 | 1793019400 | 14130 | 14130 | 14130 | 14130 | 0 |
| 386 | 20230914 | 130800 | 1793019400 | 14130 | 14130 | 14130 | 14130 | 1 |
| 387 | 20230914 | 130700 | 1793005270 | 14020 | 14130 | 14130 | 14020 | 381 |
| 388 | 20230914 | 130600 | 1787638350 | 14120 | 14120 | 14120 | 14120 | 0 |
| 389 | 20230914 | 130500 | 1787638350 | 14120 | 14110 | 14120 | 14110 | 469 |
| 390 | 20230914 | 130400 | 1781017630 | 14010 | 14020 | 14120 | 14010 | 152 |
| 391 | 20230914 | 130300 | 1778887230 | 14120 | 14120 | 14120 | 14120 | 0 |
| 392 | 20230914 | 130200 | 1778887230 | 14120 | 14110 | 14120 | 14020 | 541 |
| 393 | 20230914 | 130100 | 1771283390 | 14120 | 14120 | 14120 | 14120 | 0 |
| 394 | 20230914 | 130000 | 1771283390 | 14120 | 14120 | 14120 | 14120 | 0 |
| 395 | 20230914 | 125900 | 1771283390 | 14120 | 14140 | 14140 | 14030 | 1166 |
| 396 | 20230914 | 125800 | 1754909310 | 14020 | 14150 | 14150 | 14020 | 600 |
| 397 | 20230914 | 125700 | 1746474420 | 14160 | 14160 | 14160 | 14160 | 211 |
| 398 | 20230914 | 125600 | 1743486660 | 14160 | 14160 | 14160 | 14160 | 0 |
| 399 | 20230914 | 125500 | 1743486660 | 14160 | 14160 | 14160 | 14160 | 0 |
| 400 | 20230914 | 125400 | 1743486660 | 14160 | 14150 | 14160 | 14150 | 153 |
| 401 | 20230914 | 125300 | 1741320190 | 14150 | 14150 | 14150 | 14150 | 155 |
| 402 | 20230914 | 125200 | 1739126940 | 14150 | 14150 | 14150 | 14150 | 240 |
| 403 | 20230914 | 125100 | 1735730940 | 14160 | 14160 | 14160 | 14160 | 0 |
| 404 | 20230914 | 125000 | 1735730940 | 14160 | 14160 | 14160 | 14160 | 0 |
| 405 | 20230914 | 124900 | 1735730940 | 14160 | 14160 | 14160 | 14160 | 143 |
| 406 | 20230914 | 124800 | 1733706060 | 14160 | 14160 | 14160 | 14160 | 1 |
| 407 | 20230914 | 124700 | 1733691900 | 14130 | 14160 | 14160 | 14130 | 9 |
| 408 | 20230914 | 124600 | 1733564700 | 14150 | 14090 | 14150 | 14050 | 2125 |
| 409 | 20230914 | 124500 | 1703680070 | 14110 | 14110 | 14110 | 14110 | 500 |
| 410 | 20230914 | 124400 | 1696625070 | 14110 | 14110 | 14110 | 14110 | 175 |
| 411 | 20230914 | 124300 | 1694155820 | 14110 | 14110 | 14110 | 14110 | 201 |
| 412 | 20230914 | 124200 | 1691319710 | 14160 | 14160 | 14160 | 14160 | 21 |
| 413 | 20230914 | 124100 | 1691022350 | 14160 | 14160 | 14160 | 14160 | 192 |
| 414 | 20230914 | 124000 | 1688303630 | 14170 | 14170 | 14170 | 14170 | 1 |
| 415 | 20230914 | 123900 | 1688289460 | 14110 | 14150 | 14150 | 14110 | 226 |
| 416 | 20230914 | 123800 | 1685093760 | 14120 | 14110 | 14120 | 14110 | 252 |
| 417 | 20230914 | 123700 | 1681535620 | 14110 | 14110 | 14110 | 14110 | 0 |
| 418 | 20230914 | 123600 | 1681535620 | 14110 | 14110 | 14110 | 14110 | 117 |
| 419 | 20230914 | 123500 | 1679884750 | 14110 | 14110 | 14110 | 14110 | 1 |
| 420 | 20230914 | 123400 | 1679870640 | 14110 | 14110 | 14110 | 14110 | 224 |
| 421 | 20230914 | 123300 | 1676710000 | 14110 | 14110 | 14110 | 14110 | 680 |
| 422 | 20230914 | 123200 | 1667115200 | 14110 | 14110 | 14110 | 14110 | 13 |
| 423 | 20230914 | 123100 | 1666931770 | 14110 | 14110 | 14110 | 14110 | 213 |
| 424 | 20230914 | 123000 | 1663926340 | 14110 | 14100 | 14110 | 14100 | 13 |
| 425 | 20230914 | 122900 | 1663743030 | 14110 | 14110 | 14110 | 14110 | 0 |
| 426 | 20230914 | 122800 | 1663743030 | 14110 | 14100 | 14110 | 14100 | 126 |
| 427 | 20230914 | 122700 | 1661966420 | 14110 | 14110 | 14110 | 14110 | 0 |
| 428 | 20230914 | 122600 | 1661966420 | 14110 | 14110 | 14110 | 14110 | 1 |
| 429 | 20230914 | 122500 | 1661952310 | 14100 | 14100 | 14100 | 14100 | 205 |
| 430 | 20230914 | 122400 | 1659061810 | 14100 | 14100 | 14100 | 14100 | 30 |
| 431 | 20230914 | 122300 | 1658638810 | 14030 | 14040 | 14090 | 14030 | 702 |
| 432 | 20230914 | 122200 | 1648780260 | 14110 | 14110 | 14110 | 14110 | 1 |
| 433 | 20230914 | 122100 | 1648766150 | 14110 | 14110 | 14110 | 14110 | 0 |
| 434 | 20230914 | 122000 | 1648766150 | 14110 | 14110 | 14110 | 14110 | 191 |
| 435 | 20230914 | 121900 | 1646071140 | 14110 | 14110 | 14110 | 14110 | 0 |
| 436 | 20230914 | 121800 | 1646071140 | 14110 | 14110 | 14110 | 14110 | 172 |
| 437 | 20230914 | 121700 | 1643644220 | 14110 | 14110 | 14110 | 14110 | 4 |
| 438 | 20230914 | 121600 | 1643587780 | 14040 | 14040 | 14040 | 14040 | 0 |
| 439 | 20230914 | 121500 | 1643587780 | 14040 | 14020 | 14040 | 14020 | 748 |
| 440 | 20230914 | 121400 | 1633092460 | 14030 | 14030 | 14030 | 14030 | 49 |
| 441 | 20230914 | 121300 | 1632404990 | 14030 | 14040 | 14040 | 14030 | 802 |
| 442 | 20230914 | 121200 | 1621147100 | 14130 | 14080 | 14160 | 14040 | 4809 |
| 443 | 20230914 | 121100 | 1553533400 | 14170 | 14170 | 14170 | 14170 | 15 |
| 444 | 20230914 | 121000 | 1553320850 | 14190 | 14080 | 14190 | 14080 | 661 |
| 445 | 20230914 | 120900 | 1543994000 | 14080 | 14090 | 14090 | 14080 | 72 |
| 446 | 20230914 | 120800 | 1542980220 | 14090 | 14120 | 14120 | 14090 | 268 |
| 447 | 20230914 | 120700 | 1539198260 | 14120 | 14150 | 14160 | 14120 | 566 |
| 448 | 20230914 | 120600 | 1531197350 | 14160 | 14160 | 14160 | 14160 | 394 |
| 449 | 20230914 | 120500 | 1525618310 | 14160 | 14160 | 14160 | 14160 | 192 |
| 450 | 20230914 | 120400 | 1522899590 | 14150 | 14160 | 14160 | 14150 | 106 |
| 451 | 20230914 | 120300 | 1521398890 | 14170 | 14200 | 14200 | 14170 | 230 |
| 452 | 20230914 | 120200 | 1518139460 | 14200 | 14200 | 14200 | 14200 | 170 |
| 453 | 20230914 | 120100 | 1515725460 | 14170 | 14200 | 14200 | 14170 | 1162 |
| 454 | 20230914 | 120000 | 1499246470 | 14200 | 14200 | 14200 | 14200 | 0 |
| 455 | 20230914 | 115900 | 1499246470 | 14200 | 14210 | 14210 | 14190 | 700 |
| 456 | 20230914 | 115800 | 1489307450 | 14210 | 14210 | 14210 | 14210 | 229 |
| 457 | 20230914 | 115700 | 1486053360 | 14200 | 14190 | 14200 | 14190 | 226 |
| 458 | 20230914 | 115600 | 1482844660 | 14190 | 14190 | 14190 | 14190 | 0 |
| 459 | 20230914 | 115500 | 1482844660 | 14190 | 14190 | 14190 | 14190 | 142 |
| 460 | 20230914 | 115400 | 1480829680 | 14190 | 14190 | 14190 | 14190 | 150 |
| 461 | 20230914 | 115300 | 1478701180 | 14200 | 14200 | 14200 | 14200 | 6 |
| 462 | 20230914 | 115200 | 1478615980 | 14190 | 14190 | 14190 | 14190 | 81 |
| 463 | 20230914 | 115100 | 1477466590 | 14180 | 14180 | 14180 | 14180 | 1 |
| 464 | 20230914 | 115000 | 1477452410 | 14180 | 14180 | 14180 | 14180 | 259 |
| 465 | 20230914 | 114900 | 1473779790 | 14170 | 14160 | 14170 | 14160 | 17 |
| 466 | 20230914 | 114800 | 1473539010 | 14160 | 14160 | 14160 | 14160 | 50 |
| 467 | 20230914 | 114700 | 1472831010 | 14160 | 14190 | 14190 | 14160 | 17 |
| 468 | 20230914 | 114600 | 1472589840 | 14190 | 14190 | 14190 | 14190 | 136 |
| 469 | 20230914 | 114500 | 1470660000 | 14190 | 14190 | 14190 | 14190 | 0 |
| 470 | 20230914 | 114400 | 1470660000 | 14190 | 14160 | 14190 | 14160 | 739 |
| 471 | 20230914 | 114300 | 1460173950 | 14200 | 14200 | 14200 | 14200 | 1 |
| 472 | 20230914 | 114200 | 1460159750 | 14210 | 14210 | 14210 | 14210 | 0 |
| 473 | 20230914 | 114100 | 1460159750 | 14210 | 14190 | 14210 | 14190 | 239 |
| 474 | 20230914 | 114000 | 1456764620 | 14200 | 14190 | 14200 | 14190 | 177 |
| 475 | 20230914 | 113900 | 1454252970 | 14190 | 14190 | 14190 | 14190 | 133 |
| 476 | 20230914 | 113800 | 1452365700 | 14190 | 14190 | 14190 | 14190 | 66 |
| 477 | 20230914 | 113700 | 1451429160 | 14200 | 14200 | 14200 | 14200 | 0 |
| 478 | 20230914 | 113600 | 1451429160 | 14200 | 14200 | 14210 | 14200 | 195 |
| 479 | 20230914 | 113500 | 1448660150 | 14200 | 14200 | 14200 | 14200 | 31 |
| 480 | 20230914 | 113400 | 1448219950 | 14120 | 14120 | 14120 | 14120 | 102 |
| 481 | 20230914 | 113300 | 1446779710 | 14190 | 14100 | 14190 | 14100 | 273 |
| 482 | 20230914 | 113200 | 1442910340 | 14200 | 14110 | 14200 | 14100 | 1201 |
| 483 | 20230914 | 113100 | 1425955190 | 14120 | 14190 | 14190 | 14120 | 2069 |
| 484 | 20230914 | 113000 | 1396718570 | 14190 | 14190 | 14190 | 14190 | 30 |
| 485 | 20230914 | 112900 | 1396292870 | 14130 | 14200 | 14210 | 14130 | 829 |
| 486 | 20230914 | 112800 | 1384533200 | 14210 | 14190 | 14210 | 14190 | 534 |
| 487 | 20230914 | 112700 | 1376951100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 488 | 20230914 | 112600 | 1376951100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 489 | 20230914 | 112500 | 1376951100 | 14200 | 14190 | 14200 | 14190 | 186 |
| 490 | 20230914 | 112400 | 1374309950 | 14200 | 14200 | 14200 | 14200 | 599 |
| 491 | 20230914 | 112300 | 1365804150 | 14200 | 14200 | 14200 | 14200 | 187 |
| 492 | 20230914 | 112200 | 1363148750 | 14200 | 14150 | 14200 | 14150 | 1106 |
| 493 | 20230914 | 112100 | 1347445560 | 14160 | 14160 | 14160 | 14160 | 0 |
| 494 | 20230914 | 112000 | 1347445560 | 14160 | 14150 | 14160 | 14150 | 726 |
| 495 | 20230914 | 111900 | 1337170890 | 14180 | 14180 | 14180 | 14180 | 0 |
| 496 | 20230914 | 111800 | 1337170890 | 14180 | 14160 | 14180 | 14150 | 663 |
| 497 | 20230914 | 111700 | 1327777140 | 14160 | 14150 | 14160 | 14150 | 147 |
| 498 | 20230914 | 111600 | 1325695950 | 14150 | 14150 | 14190 | 14150 | 63 |
| 499 | 20230914 | 111500 | 1324804460 | 14150 | 14150 | 14200 | 14090 | 699 |
| 500 | 20230914 | 111400 | 1314904140 | 14160 | 14160 | 14160 | 14160 | 0 |
| 501 | 20230914 | 111300 | 1314904140 | 14160 | 14090 | 14160 | 14090 | 3767 |
| 502 | 20230914 | 111200 | 1261686890 | 14080 | 14080 | 14080 | 14080 | 201 |
| 503 | 20230914 | 111100 | 1258856810 | 14030 | 14030 | 14030 | 14030 | 0 |
| 504 | 20230914 | 111000 | 1258856810 | 14030 | 14080 | 14080 | 14030 | 222 |
| 505 | 20230914 | 110900 | 1255733400 | 14080 | 14080 | 14080 | 14080 | 0 |
| 506 | 20230914 | 110800 | 1255733400 | 14080 | 14080 | 14080 | 14080 | 47 |
| 507 | 20230914 | 110700 | 1255071640 | 14080 | 14070 | 14080 | 14060 | 174 |
| 508 | 20230914 | 110600 | 1252622320 | 14080 | 14090 | 14090 | 14080 | 84 |
| 509 | 20230914 | 110500 | 1251438960 | 14090 | 14090 | 14090 | 14090 | 50 |
| 510 | 20230914 | 110400 | 1250734460 | 14030 | 14030 | 14050 | 14030 | 1616 |
| 511 | 20230914 | 110300 | 1228053830 | 13980 | 13980 | 13980 | 13980 | 0 |
| 512 | 20230914 | 110200 | 1228053830 | 13980 | 14000 | 14000 | 13980 | 410 |
| 513 | 20230914 | 110100 | 1222316820 | 14000 | 14000 | 14000 | 14000 | 1 |
| 514 | 20230914 | 110000 | 1222302820 | 14040 | 14040 | 14040 | 14040 | 0 |
| 515 | 20230914 | 105900 | 1222302820 | 14040 | 14040 | 14040 | 14040 | 0 |
| 516 | 20230914 | 105800 | 1222302820 | 14040 | 14040 | 14040 | 14040 | 0 |
| 517 | 20230914 | 105700 | 1222302820 | 14040 | 14040 | 14040 | 14040 | 0 |
| 518 | 20230914 | 105600 | 1222302820 | 14040 | 14040 | 14040 | 14040 | 0 |
| 519 | 20230914 | 105500 | 1222302820 | 14040 | 14050 | 14050 | 14040 | 148 |
| 520 | 20230914 | 105400 | 1220224890 | 14040 | 14030 | 14040 | 14030 | 135 |
| 521 | 20230914 | 105300 | 1218330000 | 14030 | 14030 | 14030 | 14030 | 0 |
| 522 | 20230914 | 105200 | 1218330000 | 14030 | 14030 | 14030 | 14030 | 16 |
| 523 | 20230914 | 105100 | 1218105520 | 13990 | 13990 | 13990 | 13990 | 2 |
| 524 | 20230914 | 105000 | 1218077540 | 13990 | 14000 | 14000 | 13990 | 700 |
| 525 | 20230914 | 104900 | 1208280530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 526 | 20230914 | 104800 | 1208280530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 527 | 20230914 | 104700 | 1208280530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 528 | 20230914 | 104600 | 1208280530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 529 | 20230914 | 104500 | 1208280530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 530 | 20230914 | 104400 | 1208280530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 531 | 20230914 | 104300 | 1208280530 | 13990 | 13990 | 13990 | 13990 | 0 |
| 532 | 20230914 | 104200 | 1208280530 | 13990 | 14000 | 14000 | 13990 | 482 |
| 533 | 20230914 | 104100 | 1201536340 | 14050 | 14050 | 14050 | 14050 | 0 |
| 534 | 20230914 | 104000 | 1201536340 | 14050 | 14050 | 14050 | 14050 | 0 |
| 535 | 20230914 | 103900 | 1201536340 | 14050 | 14050 | 14050 | 14050 | 2 |
| 536 | 20230914 | 103800 | 1201508240 | 13990 | 13990 | 13990 | 13990 | 100 |
| 537 | 20230914 | 103700 | 1200109240 | 13980 | 14060 | 14060 | 13980 | 1021 |
| 538 | 20230914 | 103600 | 1185820440 | 14030 | 14020 | 14030 | 14010 | 493 |
| 539 | 20230914 | 103500 | 1178907410 | 14030 | 14040 | 14040 | 14030 | 113 |
| 540 | 20230914 | 103400 | 1177321930 | 14040 | 14040 | 14050 | 14040 | 69 |
| 541 | 20230914 | 103300 | 1176353130 | 14050 | 14070 | 14070 | 14050 | 220 |
| 542 | 20230914 | 103200 | 1173258760 | 14070 | 14070 | 14070 | 14070 | 3 |
| 543 | 20230914 | 103100 | 1173216550 | 14080 | 14080 | 14080 | 14080 | 119 |
| 544 | 20230914 | 103000 | 1171541030 | 14080 | 14080 | 14080 | 14080 | 9 |
| 545 | 20230914 | 102900 | 1171414310 | 14110 | 14110 | 14110 | 14110 | 1 |
| 546 | 20230914 | 102800 | 1171400200 | 14040 | 14040 | 14040 | 14040 | 0 |
| 547 | 20230914 | 102700 | 1171400200 | 14040 | 14070 | 14070 | 14040 | 577 |
| 548 | 20230914 | 102600 | 1163282980 | 14080 | 14120 | 14120 | 14080 | 556 |
| 549 | 20230914 | 102500 | 1155443600 | 14120 | 14130 | 14130 | 14120 | 22 |
| 550 | 20230914 | 102400 | 1155132750 | 14120 | 14120 | 14130 | 14120 | 8 |
| 551 | 20230914 | 102300 | 1155019780 | 14120 | 14120 | 14120 | 14120 | 1 |
| 552 | 20230914 | 102200 | 1155005660 | 14120 | 14130 | 14130 | 14120 | 47 |
| 553 | 20230914 | 102100 | 1154341560 | 14130 | 14130 | 14130 | 14130 | 0 |
| 554 | 20230914 | 102000 | 1154341560 | 14130 | 14130 | 14130 | 14130 | 3 |
| 555 | 20230914 | 101900 | 1154299170 | 14130 | 14130 | 14130 | 14130 | 30 |
| 556 | 20230914 | 101800 | 1153875270 | 14140 | 14140 | 14140 | 14140 | 0 |
| 557 | 20230914 | 101700 | 1153875270 | 14140 | 14140 | 14140 | 14140 | 0 |
| 558 | 20230914 | 101600 | 1153875270 | 14140 | 14140 | 14140 | 14140 | 0 |
| 559 | 20230914 | 101500 | 1153875270 | 14140 | 14140 | 14140 | 14140 | 0 |
| 560 | 20230914 | 101400 | 1153875270 | 14140 | 14140 | 14140 | 14140 | 16 |
| 561 | 20230914 | 101300 | 1153649030 | 14090 | 14090 | 14090 | 14090 | 0 |
| 562 | 20230914 | 101200 | 1153649030 | 14090 | 14090 | 14090 | 14090 | 32 |
| 563 | 20230914 | 101100 | 1153198150 | 14090 | 14150 | 14150 | 14090 | 230 |
| 564 | 20230914 | 101000 | 1149947630 | 14160 | 14180 | 14180 | 14160 | 207 |
| 565 | 20230914 | 100900 | 1147014960 | 14180 | 14220 | 14220 | 14180 | 57 |
| 566 | 20230914 | 100800 | 1146205220 | 14220 | 14220 | 14220 | 14220 | 25 |
| 567 | 20230914 | 100700 | 1145849720 | 14230 | 14230 | 14230 | 14230 | 15 |
| 568 | 20230914 | 100600 | 1145636270 | 14230 | 14220 | 14230 | 14220 | 17 |
| 569 | 20230914 | 100500 | 1145394420 | 14210 | 14180 | 14210 | 14180 | 45 |
| 570 | 20230914 | 100400 | 1144756170 | 14180 | 14180 | 14180 | 14180 | 1 |
| 571 | 20230914 | 100300 | 1144741990 | 14160 | 14220 | 14220 | 14160 | 544 |
| 572 | 20230914 | 100200 | 1137006490 | 14230 | 14250 | 14250 | 14230 | 5310 |
| 573 | 20230914 | 100100 | 1061430950 | 14250 | 14210 | 14270 | 14210 | 797 |
| 574 | 20230914 | 100000 | 1050072410 | 14200 | 14180 | 14200 | 14180 | 163 |
| 575 | 20230914 | 095900 | 1047758110 | 14170 | 14100 | 14170 | 14080 | 548 |
| 576 | 20230914 | 095800 | 1040020690 | 14080 | 14080 | 14080 | 14080 | 16 |
| 577 | 20230914 | 095700 | 1039795410 | 14140 | 14130 | 14150 | 14130 | 5037 |
| 578 | 20230914 | 095600 | 968572070 | 14130 | 14130 | 14130 | 14130 | 35 |
| 579 | 20230914 | 095500 | 968077520 | 14130 | 14130 | 14130 | 14130 | 16 |
| 580 | 20230914 | 095400 | 967851440 | 14130 | 14110 | 14130 | 14110 | 224 |
| 581 | 20230914 | 095300 | 964688830 | 14110 | 14030 | 14110 | 14030 | 824 |
| 582 | 20230914 | 095200 | 953099750 | 14030 | 14000 | 14030 | 13960 | 394 |
| 583 | 20230914 | 095100 | 947593220 | 13970 | 13970 | 13980 | 13970 | 234 |
| 584 | 20230914 | 095000 | 944322200 | 13970 | 13980 | 13990 | 13970 | 124 |
| 585 | 20230914 | 094900 | 942588680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 586 | 20230914 | 094800 | 942588680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 587 | 20230914 | 094700 | 942588680 | 14000 | 14000 | 14000 | 14000 | 71 |
| 588 | 20230914 | 094600 | 941594680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 589 | 20230914 | 094500 | 941594680 | 14000 | 13990 | 14000 | 13990 | 16 |
| 590 | 20230914 | 094400 | 941370730 | 14000 | 14000 | 14000 | 13950 | 142 |
| 591 | 20230914 | 094300 | 939389730 | 13950 | 13930 | 13950 | 13920 | 74 |
| 592 | 20230914 | 094200 | 938358670 | 13930 | 14000 | 14000 | 13920 | 2619 |
| 593 | 20230914 | 094100 | 901722950 | 14000 | 14010 | 14090 | 13990 | 3848 |
| 594 | 20230914 | 094000 | 847629080 | 14020 | 14090 | 14090 | 14020 | 873 |
| 595 | 20230914 | 093900 | 835348320 | 14080 | 14080 | 14080 | 14080 | 5 |
| 596 | 20230914 | 093800 | 835277920 | 14080 | 14100 | 14100 | 14080 | 8 |
| 597 | 20230914 | 093700 | 835165260 | 14080 | 14090 | 14100 | 14080 | 291 |
| 598 | 20230914 | 093600 | 831064460 | 14090 | 14100 | 14110 | 14090 | 138 |
| 599 | 20230914 | 093500 | 829118420 | 14090 | 14100 | 14100 | 14090 | 389 |
| 600 | 20230914 | 093400 | 823636400 | 14100 | 14100 | 14100 | 14100 | 150 |
| 601 | 20230914 | 093300 | 821521400 | 14130 | 14100 | 14130 | 14100 | 35 |
| 602 | 20230914 | 093200 | 821026940 | 14140 | 14140 | 14140 | 14120 | 1191 |
| 603 | 20230914 | 093100 | 804202300 | 14140 | 14140 | 14140 | 14130 | 126 |
| 604 | 20230914 | 093000 | 802421160 | 14140 | 14130 | 14140 | 14130 | 870 |
| 605 | 20230914 | 092900 | 790127300 | 14120 | 14070 | 14120 | 14070 | 522 |
| 606 | 20230914 | 092800 | 782766660 | 14070 | 14080 | 14090 | 14060 | 1027 |
| 607 | 20230914 | 092700 | 768308880 | 14090 | 14100 | 14120 | 14090 | 555 |
| 608 | 20230914 | 092600 | 760487270 | 14130 | 14100 | 14130 | 14090 | 475 |
| 609 | 20230914 | 092500 | 753782520 | 14140 | 14100 | 14140 | 14100 | 17 |
| 610 | 20230914 | 092400 | 753542180 | 14090 | 14140 | 14140 | 14090 | 512 |
| 611 | 20230914 | 092300 | 746313530 | 14140 | 14170 | 14180 | 14140 | 379 |
| 612 | 20230914 | 092200 | 740945310 | 14160 | 14190 | 14190 | 14120 | 2117 |
| 613 | 20230914 | 092100 | 710966810 | 14200 | 14250 | 14250 | 14200 | 413 |
| 614 | 20230914 | 092000 | 705086770 | 14260 | 14300 | 14300 | 14260 | 1843 |
| 615 | 20230914 | 091900 | 678778230 | 14300 | 14370 | 14400 | 14280 | 759 |
| 616 | 20230914 | 091800 | 667920430 | 14420 | 14310 | 14440 | 14270 | 12840 |
| 617 | 20230914 | 091700 | 483789540 | 14320 | 14270 | 14330 | 14270 | 8077 |
| 618 | 20230914 | 091600 | 368236560 | 14270 | 14200 | 14280 | 14170 | 4054 |
| 619 | 20230914 | 091500 | 310514860 | 14150 | 14130 | 14290 | 14130 | 7016 |
| 620 | 20230914 | 091400 | 210761660 | 14120 | 14010 | 14120 | 14010 | 3574 |
| 621 | 20230914 | 091300 | 160411000 | 14010 | 13990 | 14020 | 13990 | 2108 |
| 622 | 20230914 | 091200 | 130882570 | 14000 | 14010 | 14010 | 14000 | 502 |
| 623 | 20230914 | 091100 | 123853550 | 14020 | 14000 | 14020 | 14000 | 1612 |
| 624 | 20230914 | 091000 | 101259360 | 14000 | 13920 | 14000 | 13920 | 300 |
| 625 | 20230914 | 090900 | 97064360 | 13950 | 13910 | 13950 | 13910 | 1374 |
| 626 | 20230914 | 090800 | 77946670 | 13910 | 13920 | 13920 | 13910 | 133 |
| 627 | 20230914 | 090700 | 76096560 | 13920 | 13830 | 13920 | 13800 | 1644 |
| 628 | 20230914 | 090600 | 53252870 | 13800 | 13800 | 13800 | 13800 | 67 |
| 629 | 20230914 | 090500 | 52328270 | 13800 | 13820 | 13820 | 13800 | 239 |
| 630 | 20230914 | 090400 | 49028200 | 13800 | 13840 | 13890 | 13800 | 418 |
| 631 | 20230914 | 090300 | 43251640 | 13850 | 13860 | 13900 | 13840 | 613 |
| 632 | 20230914 | 090200 | 34740650 | 13900 | 13790 | 13920 | 13790 | 420 |
| 633 | 20230914 | 090100 | 28913020 | 13800 | 13790 | 13800 | 13680 | 746 |
| 634 | 20230914 | 090000 | 18656540 | 13680 | 13700 | 13700 | 13680 | 1303 |