33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 3 | 20230914 | 193200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230914 | 193100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230914 | 193000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230914 | 192900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230914 | 192800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230914 | 192700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230914 | 192600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230914 | 192500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230914 | 192400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230914 | 192300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230914 | 192200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230914 | 192100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230914 | 192000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230914 | 191900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230914 | 191800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230914 | 191700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230914 | 191600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230914 | 191500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230914 | 191400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230914 | 191300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230914 | 191200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230914 | 191100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230914 | 191000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230914 | 190900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230914 | 190800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230914 | 190700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230914 | 190600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230914 | 190500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230914 | 190400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230914 | 190300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 33 | 20230914 | 190200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230914 | 190100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230914 | 190000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230914 | 185900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230914 | 185800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230914 | 185700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230914 | 185600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230914 | 185500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230914 | 185400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230914 | 185300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230914 | 185200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230914 | 185100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230914 | 185000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230914 | 184900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230914 | 184800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230914 | 184700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230914 | 184600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230914 | 184500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230914 | 184400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230914 | 184300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230914 | 184200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230914 | 184100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230914 | 184000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230914 | 183900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230914 | 183800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230914 | 183700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230914 | 183600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230914 | 183500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230914 | 183400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230914 | 183300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 63 | 20230914 | 183200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230914 | 183100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230914 | 183000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230914 | 182900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230914 | 182800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230914 | 182700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230914 | 182600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230914 | 182500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230914 | 182400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230914 | 182300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230914 | 182200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230914 | 182100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230914 | 182000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230914 | 181900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230914 | 181800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230914 | 181700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230914 | 181600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230914 | 181500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230914 | 181400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230914 | 181300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230914 | 181200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230914 | 181100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230914 | 181000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230914 | 180900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230914 | 180800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230914 | 180700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230914 | 180600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230914 | 180500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230914 | 180400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230914 | 180300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 93 | 20230914 | 180200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230914 | 180100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230914 | 180000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230914 | 175900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230914 | 175800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230914 | 175700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230914 | 175600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230914 | 175500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230914 | 175400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230914 | 175300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230914 | 175200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230914 | 175100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230914 | 175000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230914 | 174900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230914 | 174800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230914 | 174700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230914 | 174600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230914 | 174500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230914 | 174400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230914 | 174300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230914 | 174200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230914 | 174100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230914 | 174000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230914 | 173900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230914 | 173800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230914 | 173700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230914 | 173600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230914 | 173500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230914 | 173400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230914 | 173300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 123 | 20230914 | 173200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230914 | 173100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230914 | 173000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230914 | 172900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230914 | 172800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230914 | 172700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230914 | 172600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230914 | 172500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230914 | 172400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230914 | 172300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230914 | 172200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230914 | 172100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230914 | 172000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230914 | 171900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230914 | 171800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230914 | 171700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230914 | 171600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230914 | 171500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230914 | 171400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230914 | 171300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230914 | 171200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230914 | 171100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230914 | 171000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230914 | 170900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230914 | 170800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230914 | 170700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230914 | 170600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230914 | 170500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230914 | 170400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230914 | 170300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 153 | 20230914 | 170200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230914 | 170100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230914 | 170000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230914 | 165900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230914 | 165800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230914 | 165700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230914 | 165600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230914 | 165500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230914 | 165400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230914 | 165300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230914 | 165200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230914 | 165100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230914 | 165000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230914 | 164900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230914 | 164800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230914 | 164700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230914 | 164600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230914 | 164500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230914 | 164400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230914 | 164300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230914 | 164200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230914 | 164100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230914 | 164000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230914 | 163900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230914 | 163800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230914 | 163700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230914 | 163600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230914 | 163500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230914 | 163400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230914 | 163300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 183 | 20230914 | 163200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230914 | 163100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230914 | 163000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230914 | 162900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230914 | 162800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230914 | 162700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230914 | 162600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230914 | 162500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230914 | 162400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230914 | 162300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230914 | 162200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230914 | 162100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230914 | 162000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230914 | 161900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230914 | 161800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230914 | 161700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230914 | 161600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230914 | 161500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230914 | 161400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230914 | 161300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230914 | 161200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230914 | 161100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230914 | 161000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230914 | 160900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230914 | 160800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230914 | 160700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230914 | 160600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230914 | 160500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230914 | 160400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230914 | 160300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 213 | 20230914 | 160200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230914 | 160100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230914 | 160000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230914 | 155900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20230914 | 155800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20230914 | 155700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20230914 | 155600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20230914 | 155500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20230914 | 155400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20230914 | 155300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20230914 | 155200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20230914 | 155100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20230914 | 155000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20230914 | 154900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20230914 | 154800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20230914 | 154700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20230914 | 154600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20230914 | 154500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20230914 | 154400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20230914 | 154300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20230914 | 154200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20230914 | 154100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20230914 | 154000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20230914 | 153900 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20230914 | 153800 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20230914 | 153700 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20230914 | 153600 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20230914 | 153500 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20230914 | 153400 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 242 | 20230914 | 153300 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 243 | 20230914 | 153200 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 244 | 20230914 | 153100 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 0 |
| 245 | 20230914 | 153000 | 1410857040 | 14500 | 14500 | 14500 | 14500 | 2878 |
| 246 | 20230914 | 152900 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 247 | 20230914 | 152800 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 248 | 20230914 | 152700 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 249 | 20230914 | 152600 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 250 | 20230914 | 152500 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 251 | 20230914 | 152400 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 252 | 20230914 | 152300 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 253 | 20230914 | 152200 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 254 | 20230914 | 152100 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 255 | 20230914 | 152000 | 1369126040 | 14490 | 14490 | 14490 | 14490 | 0 |
| 256 | 20230914 | 151900 | 1369126040 | 14490 | 14480 | 14490 | 14470 | 195 |
| 257 | 20230914 | 151800 | 1366302380 | 14490 | 14490 | 14490 | 14490 | 1 |
| 258 | 20230914 | 151700 | 1366287890 | 14490 | 14500 | 14500 | 14480 | 587 |
| 259 | 20230914 | 151600 | 1357782130 | 14490 | 14470 | 14490 | 14470 | 272 |
| 260 | 20230914 | 151500 | 1353840940 | 14490 | 14470 | 14490 | 14470 | 312 |
| 261 | 20230914 | 151400 | 1349322470 | 14480 | 14480 | 14480 | 14480 | 63 |
| 262 | 20230914 | 151300 | 1348410230 | 14470 | 14470 | 14470 | 14460 | 591 |
| 263 | 20230914 | 151200 | 1339858480 | 14470 | 14450 | 14470 | 14450 | 410 |
| 264 | 20230914 | 151100 | 1333932590 | 14450 | 14450 | 14450 | 14450 | 212 |
| 265 | 20230914 | 151000 | 1330869190 | 14450 | 14450 | 14450 | 14420 | 507 |
| 266 | 20230914 | 150900 | 1323555280 | 14460 | 14450 | 14460 | 14440 | 350 |
| 267 | 20230914 | 150800 | 1318495490 | 14420 | 14420 | 14420 | 14420 | 7 |
| 268 | 20230914 | 150700 | 1318394550 | 14460 | 14450 | 14460 | 14450 | 2 |
| 269 | 20230914 | 150600 | 1318365640 | 14410 | 14420 | 14420 | 14410 | 164 |
| 270 | 20230914 | 150500 | 1316001100 | 14410 | 14420 | 14430 | 14410 | 588 |
| 271 | 20230914 | 150400 | 1307521710 | 14420 | 14430 | 14430 | 14420 | 172 |
| 272 | 20230914 | 150300 | 1305040300 | 14440 | 14420 | 14440 | 14420 | 3 |
| 273 | 20230914 | 150200 | 1304997020 | 14430 | 14430 | 14430 | 14430 | 74 |
| 274 | 20230914 | 150100 | 1303929200 | 14430 | 14430 | 14430 | 14430 | 51 |
| 275 | 20230914 | 150000 | 1303193270 | 14430 | 14430 | 14430 | 14430 | 0 |
| 276 | 20230914 | 145900 | 1303193270 | 14430 | 14450 | 14450 | 14430 | 183 |
| 277 | 20230914 | 145800 | 1300549470 | 14450 | 14450 | 14450 | 14450 | 1 |
| 278 | 20230914 | 145700 | 1300535020 | 14470 | 14450 | 14470 | 14450 | 50 |
| 279 | 20230914 | 145600 | 1299811640 | 14420 | 14420 | 14420 | 14420 | 1 |
| 280 | 20230914 | 145500 | 1299797220 | 14420 | 14450 | 14460 | 14420 | 20 |
| 281 | 20230914 | 145400 | 1299508440 | 14460 | 14450 | 14460 | 14450 | 487 |
| 282 | 20230914 | 145300 | 1292467100 | 14450 | 14450 | 14450 | 14420 | 139 |
| 283 | 20230914 | 145200 | 1290458580 | 14460 | 14420 | 14460 | 14420 | 63 |
| 284 | 20230914 | 145100 | 1289548310 | 14440 | 14430 | 14440 | 14430 | 145 |
| 285 | 20230914 | 145000 | 1287455670 | 14440 | 14460 | 14460 | 14440 | 181 |
| 286 | 20230914 | 144900 | 1284840120 | 14460 | 14460 | 14470 | 14460 | 109 |
| 287 | 20230914 | 144800 | 1283263880 | 14460 | 14460 | 14470 | 14460 | 34 |
| 288 | 20230914 | 144700 | 1282772230 | 14460 | 14460 | 14460 | 14460 | 163 |
| 289 | 20230914 | 144600 | 1280415250 | 14460 | 14460 | 14460 | 14460 | 72 |
| 290 | 20230914 | 144500 | 1279374130 | 14470 | 14470 | 14470 | 14470 | 0 |
| 291 | 20230914 | 144400 | 1279374130 | 14470 | 14470 | 14470 | 14470 | 0 |
| 292 | 20230914 | 144300 | 1279374130 | 14470 | 14470 | 14470 | 14470 | 10 |
| 293 | 20230914 | 144200 | 1279229430 | 14470 | 14470 | 14470 | 14470 | 5 |
| 294 | 20230914 | 144100 | 1279157080 | 14460 | 14460 | 14460 | 14450 | 77 |
| 295 | 20230914 | 144000 | 1278043670 | 14470 | 14480 | 14480 | 14470 | 89 |
| 296 | 20230914 | 143900 | 1276755780 | 14480 | 14480 | 14480 | 14480 | 3 |
| 297 | 20230914 | 143800 | 1276712340 | 14480 | 14480 | 14480 | 14460 | 2201 |
| 298 | 20230914 | 143700 | 1244842020 | 14480 | 14500 | 14500 | 14480 | 199 |
| 299 | 20230914 | 143600 | 1241959350 | 14500 | 14500 | 14500 | 14500 | 4 |
| 300 | 20230914 | 143500 | 1241901350 | 14500 | 14500 | 14500 | 14500 | 100 |
| 301 | 20230914 | 143400 | 1240451350 | 14500 | 14500 | 14500 | 14500 | 3 |
| 302 | 20230914 | 143300 | 1240407850 | 14490 | 14490 | 14490 | 14490 | 78 |
| 303 | 20230914 | 143200 | 1239277630 | 14490 | 14490 | 14490 | 14490 | 243 |
| 304 | 20230914 | 143100 | 1235756560 | 14490 | 14490 | 14490 | 14490 | 0 |
| 305 | 20230914 | 143000 | 1235756560 | 14490 | 14490 | 14490 | 14490 | 55 |
| 306 | 20230914 | 142900 | 1234959610 | 14490 | 14490 | 14490 | 14490 | 272 |
| 307 | 20230914 | 142800 | 1231018330 | 14490 | 14490 | 14500 | 14480 | 709 |
| 308 | 20230914 | 142700 | 1220746680 | 14490 | 14500 | 14500 | 14490 | 12 |
| 309 | 20230914 | 142600 | 1220572750 | 14500 | 14500 | 14500 | 14500 | 0 |
| 310 | 20230914 | 142500 | 1220572750 | 14500 | 14500 | 14500 | 14500 | 177 |
| 311 | 20230914 | 142400 | 1218006250 | 14500 | 14500 | 14500 | 14500 | 50 |
| 312 | 20230914 | 142300 | 1217281250 | 14500 | 14490 | 14500 | 14490 | 255 |
| 313 | 20230914 | 142200 | 1213586250 | 14500 | 14500 | 14500 | 14500 | 1 |
| 314 | 20230914 | 142100 | 1213571750 | 14500 | 14490 | 14500 | 14490 | 214 |
| 315 | 20230914 | 142000 | 1210469390 | 14490 | 14490 | 14500 | 14490 | 418 |
| 316 | 20230914 | 141900 | 1204409900 | 14500 | 14490 | 14500 | 14490 | 251 |
| 317 | 20230914 | 141800 | 1200772900 | 14500 | 14500 | 14500 | 14500 | 0 |
| 318 | 20230914 | 141700 | 1200772900 | 14500 | 14500 | 14500 | 14500 | 0 |
| 319 | 20230914 | 141600 | 1200772900 | 14500 | 14490 | 14500 | 14490 | 207 |
| 320 | 20230914 | 141500 | 1197771470 | 14500 | 14500 | 14500 | 14500 | 20 |
| 321 | 20230914 | 141400 | 1197481470 | 14500 | 14490 | 14500 | 14490 | 142 |
| 322 | 20230914 | 141300 | 1195422520 | 14500 | 14500 | 14500 | 14500 | 18 |
| 323 | 20230914 | 141200 | 1195161520 | 14500 | 14490 | 14500 | 14490 | 11 |
| 324 | 20230914 | 141100 | 1195002120 | 14490 | 14490 | 14490 | 14490 | 27 |
| 325 | 20230914 | 141000 | 1194610890 | 14490 | 14490 | 14500 | 14490 | 177 |
| 326 | 20230914 | 140900 | 1192045600 | 14490 | 14480 | 14490 | 14480 | 3 |
| 327 | 20230914 | 140800 | 1192002150 | 14490 | 14490 | 14490 | 14490 | 0 |
| 328 | 20230914 | 140700 | 1192002150 | 14490 | 14470 | 14490 | 14470 | 182 |
| 329 | 20230914 | 140600 | 1189367370 | 14470 | 14470 | 14470 | 14470 | 1 |
| 330 | 20230914 | 140500 | 1189352900 | 14470 | 14470 | 14470 | 14470 | 32 |
| 331 | 20230914 | 140400 | 1188889860 | 14470 | 14470 | 14470 | 14470 | 4 |
| 332 | 20230914 | 140300 | 1188831980 | 14490 | 14480 | 14490 | 14470 | 2318 |
| 333 | 20230914 | 140200 | 1155266610 | 14480 | 14480 | 14490 | 14480 | 26 |
| 334 | 20230914 | 140100 | 1154890120 | 14480 | 14490 | 14500 | 14480 | 320 |
| 335 | 20230914 | 140000 | 1150253020 | 14470 | 14490 | 14490 | 14470 | 740 |
| 336 | 20230914 | 135900 | 1139544220 | 14480 | 14460 | 14480 | 14460 | 330 |
| 337 | 20230914 | 135800 | 1134767490 | 14450 | 14450 | 14450 | 14450 | 84 |
| 338 | 20230914 | 135700 | 1133553690 | 14430 | 14440 | 14440 | 14430 | 3 |
| 339 | 20230914 | 135600 | 1133510390 | 14440 | 14450 | 14450 | 14440 | 160 |
| 340 | 20230914 | 135500 | 1131198690 | 14450 | 14450 | 14450 | 14450 | 10 |
| 341 | 20230914 | 135400 | 1131054190 | 14450 | 14450 | 14450 | 14450 | 0 |
| 342 | 20230914 | 135300 | 1131054190 | 14450 | 14430 | 14450 | 14430 | 2 |
| 343 | 20230914 | 135200 | 1131025310 | 14390 | 14390 | 14390 | 14390 | 0 |
| 344 | 20230914 | 135100 | 1131025310 | 14390 | 14410 | 14410 | 14390 | 501 |
| 345 | 20230914 | 135000 | 1123813320 | 14410 | 14410 | 14410 | 14410 | 3 |
| 346 | 20230914 | 134900 | 1123770090 | 14400 | 14410 | 14410 | 14400 | 75 |
| 347 | 20230914 | 134800 | 1122689500 | 14380 | 14380 | 14380 | 14380 | 0 |
| 348 | 20230914 | 134700 | 1122689500 | 14380 | 14380 | 14380 | 14380 | 0 |
| 349 | 20230914 | 134600 | 1122689500 | 14380 | 14380 | 14380 | 14380 | 28 |
| 350 | 20230914 | 134500 | 1122286860 | 14360 | 14360 | 14360 | 14360 | 4 |
| 351 | 20230914 | 134400 | 1122229420 | 14300 | 14420 | 14420 | 14300 | 959 |
| 352 | 20230914 | 134300 | 1108437930 | 14420 | 14420 | 14420 | 14420 | 52 |
| 353 | 20230914 | 134200 | 1107688090 | 14420 | 14420 | 14420 | 14420 | 1 |
| 354 | 20230914 | 134100 | 1107673670 | 14450 | 14440 | 14450 | 14440 | 17 |
| 355 | 20230914 | 134000 | 1107428170 | 14380 | 14460 | 14460 | 14330 | 361 |
| 356 | 20230914 | 133900 | 1102215420 | 14460 | 14450 | 14480 | 14450 | 236 |
| 357 | 20230914 | 133800 | 1098802970 | 14480 | 14450 | 14480 | 14450 | 33 |
| 358 | 20230914 | 133700 | 1098325690 | 14470 | 14520 | 14520 | 14470 | 53 |
| 359 | 20230914 | 133600 | 1097557540 | 14520 | 14520 | 14520 | 14520 | 5 |
| 360 | 20230914 | 133500 | 1097484940 | 14530 | 14540 | 14540 | 14340 | 1477 |
| 361 | 20230914 | 133400 | 1076144650 | 14540 | 14560 | 14560 | 14540 | 159 |
| 362 | 20230914 | 133300 | 1073831780 | 14550 | 14560 | 14570 | 14550 | 789 |
| 363 | 20230914 | 133200 | 1062341960 | 14560 | 14560 | 14560 | 14560 | 908 |
| 364 | 20230914 | 133100 | 1049121480 | 14560 | 14540 | 14560 | 14540 | 2082 |
| 365 | 20230914 | 133000 | 1018832380 | 14540 | 14530 | 14540 | 14530 | 1234 |
| 366 | 20230914 | 132900 | 1000900110 | 14550 | 14540 | 14550 | 14530 | 1358 |
| 367 | 20230914 | 132800 | 981155080 | 14540 | 14490 | 14540 | 14490 | 7028 |
| 368 | 20230914 | 132700 | 879181960 | 14490 | 14490 | 14500 | 14490 | 3791 |
| 369 | 20230914 | 132600 | 824229070 | 14490 | 14480 | 14500 | 14480 | 2133 |
| 370 | 20230914 | 132500 | 793326780 | 14490 | 14400 | 14490 | 14400 | 9055 |
| 371 | 20230914 | 132400 | 662576870 | 14400 | 14380 | 14400 | 14380 | 2184 |
| 372 | 20230914 | 132300 | 631142070 | 14380 | 14380 | 14380 | 14380 | 63 |
| 373 | 20230914 | 132200 | 630236130 | 14380 | 14360 | 14380 | 14360 | 60 |
| 374 | 20230914 | 132100 | 629373370 | 14380 | 14360 | 14380 | 14360 | 1315 |
| 375 | 20230914 | 132000 | 610471740 | 14370 | 14370 | 14370 | 14360 | 23 |
| 376 | 20230914 | 131900 | 610141270 | 14360 | 14370 | 14370 | 14360 | 148 |
| 377 | 20230914 | 131800 | 608015520 | 14370 | 14370 | 14370 | 14370 | 488 |
| 378 | 20230914 | 131700 | 601002960 | 14370 | 14370 | 14370 | 14370 | 0 |
| 379 | 20230914 | 131600 | 601002960 | 14370 | 14370 | 14370 | 14370 | 203 |
| 380 | 20230914 | 131500 | 598085850 | 14370 | 14370 | 14370 | 14370 | 281 |
| 381 | 20230914 | 131400 | 594047880 | 14360 | 14370 | 14370 | 14360 | 163 |
| 382 | 20230914 | 131300 | 591705590 | 14360 | 14360 | 14360 | 14350 | 134 |
| 383 | 20230914 | 131200 | 589781450 | 14360 | 14360 | 14360 | 14360 | 0 |
| 384 | 20230914 | 131100 | 589781450 | 14360 | 14360 | 14360 | 14350 | 562 |
| 385 | 20230914 | 131000 | 581711140 | 14360 | 14360 | 14360 | 14360 | 58 |
| 386 | 20230914 | 130900 | 580878260 | 14350 | 14350 | 14350 | 14350 | 18 |
| 387 | 20230914 | 130800 | 580619960 | 14350 | 14350 | 14350 | 14350 | 0 |
| 388 | 20230914 | 130700 | 580619960 | 14350 | 14350 | 14350 | 14350 | 0 |
| 389 | 20230914 | 130600 | 580619960 | 14350 | 14350 | 14350 | 14350 | 249 |
| 390 | 20230914 | 130500 | 577046810 | 14350 | 14350 | 14350 | 14350 | 130 |
| 391 | 20230914 | 130400 | 575181310 | 14350 | 14320 | 14360 | 14320 | 2664 |
| 392 | 20230914 | 130300 | 536976690 | 14320 | 14320 | 14320 | 14320 | 1 |
| 393 | 20230914 | 130200 | 536962370 | 14320 | 14320 | 14320 | 14320 | 5 |
| 394 | 20230914 | 130100 | 536890770 | 14320 | 14320 | 14320 | 14320 | 20 |
| 395 | 20230914 | 130000 | 536604370 | 14310 | 14310 | 14310 | 14310 | 6 |
| 396 | 20230914 | 125900 | 536518510 | 14310 | 14310 | 14310 | 14310 | 1 |
| 397 | 20230914 | 125800 | 536504200 | 14310 | 14310 | 14310 | 14310 | 0 |
| 398 | 20230914 | 125700 | 536504200 | 14310 | 14310 | 14310 | 14310 | 39 |
| 399 | 20230914 | 125600 | 535946110 | 14300 | 14310 | 14310 | 14300 | 300 |
| 400 | 20230914 | 125500 | 531655030 | 14320 | 14320 | 14320 | 14310 | 7 |
| 401 | 20230914 | 125400 | 531554800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 402 | 20230914 | 125300 | 531554800 | 14310 | 14310 | 14310 | 14310 | 5 |
| 403 | 20230914 | 125200 | 531483250 | 14320 | 14320 | 14320 | 14320 | 0 |
| 404 | 20230914 | 125100 | 531483250 | 14320 | 14310 | 14320 | 14310 | 6 |
| 405 | 20230914 | 125000 | 531397340 | 14310 | 14310 | 14310 | 14310 | 100 |
| 406 | 20230914 | 124900 | 529966340 | 14320 | 14320 | 14320 | 14320 | 11 |
| 407 | 20230914 | 124800 | 529808820 | 14320 | 14320 | 14320 | 14320 | 0 |
| 408 | 20230914 | 124700 | 529808820 | 14320 | 14320 | 14320 | 14320 | 0 |
| 409 | 20230914 | 124600 | 529808820 | 14320 | 14320 | 14320 | 14320 | 12 |
| 410 | 20230914 | 124500 | 529636980 | 14320 | 14320 | 14320 | 14320 | 6 |
| 411 | 20230914 | 124400 | 529551060 | 14320 | 14320 | 14320 | 14320 | 0 |
| 412 | 20230914 | 124300 | 529551060 | 14320 | 14310 | 14320 | 14310 | 40 |
| 413 | 20230914 | 124200 | 528978640 | 14310 | 14310 | 14310 | 14310 | 47 |
| 414 | 20230914 | 124100 | 528306070 | 14310 | 14310 | 14310 | 14310 | 20 |
| 415 | 20230914 | 124000 | 528019870 | 14310 | 14310 | 14310 | 14310 | 5 |
| 416 | 20230914 | 123900 | 527948320 | 14310 | 14310 | 14310 | 14310 | 0 |
| 417 | 20230914 | 123800 | 527948320 | 14310 | 14320 | 14320 | 14310 | 107 |
| 418 | 20230914 | 123700 | 526417090 | 14320 | 14320 | 14320 | 14320 | 0 |
| 419 | 20230914 | 123600 | 526417090 | 14320 | 14320 | 14320 | 14320 | 10 |
| 420 | 20230914 | 123500 | 526273890 | 14320 | 14320 | 14320 | 14320 | 1 |
| 421 | 20230914 | 123400 | 526259570 | 14320 | 14310 | 14320 | 14310 | 115 |
| 422 | 20230914 | 123300 | 524613870 | 14320 | 14320 | 14320 | 14320 | 0 |
| 423 | 20230914 | 123200 | 524613870 | 14320 | 14320 | 14320 | 14320 | 0 |
| 424 | 20230914 | 123100 | 524613870 | 14320 | 14320 | 14320 | 14320 | 12 |
| 425 | 20230914 | 123000 | 524442030 | 14320 | 14310 | 14320 | 14310 | 17 |
| 426 | 20230914 | 122900 | 524198710 | 14310 | 14310 | 14310 | 14310 | 0 |
| 427 | 20230914 | 122800 | 524198710 | 14310 | 14310 | 14310 | 14310 | 112 |
| 428 | 20230914 | 122700 | 522595990 | 14320 | 14310 | 14320 | 14310 | 5 |
| 429 | 20230914 | 122600 | 522524430 | 14310 | 14310 | 14310 | 14310 | 8 |
| 430 | 20230914 | 122500 | 522409950 | 14320 | 14320 | 14320 | 14320 | 15 |
| 431 | 20230914 | 122400 | 522195150 | 14320 | 14320 | 14320 | 14320 | 0 |
| 432 | 20230914 | 122300 | 522195150 | 14320 | 14310 | 14320 | 14310 | 21 |
| 433 | 20230914 | 122200 | 521894630 | 14310 | 14310 | 14310 | 14310 | 0 |
| 434 | 20230914 | 122100 | 521894630 | 14310 | 14310 | 14310 | 14310 | 30 |
| 435 | 20230914 | 122000 | 521465330 | 14310 | 14310 | 14310 | 14310 | 0 |
| 436 | 20230914 | 121900 | 521465330 | 14310 | 14310 | 14310 | 14310 | 0 |
| 437 | 20230914 | 121800 | 521465330 | 14310 | 14310 | 14310 | 14310 | 87 |
| 438 | 20230914 | 121700 | 520220360 | 14330 | 14330 | 14330 | 14330 | 0 |
| 439 | 20230914 | 121600 | 520220360 | 14330 | 14330 | 14330 | 14330 | 0 |
| 440 | 20230914 | 121500 | 520220360 | 14330 | 14330 | 14330 | 14330 | 0 |
| 441 | 20230914 | 121400 | 520220360 | 14330 | 14320 | 14330 | 14320 | 221 |
| 442 | 20230914 | 121300 | 517054350 | 14310 | 14310 | 14310 | 14310 | 38 |
| 443 | 20230914 | 121200 | 516510570 | 14300 | 14320 | 14320 | 14300 | 136 |
| 444 | 20230914 | 121100 | 514564390 | 14320 | 14320 | 14320 | 14320 | 121 |
| 445 | 20230914 | 121000 | 512831670 | 14310 | 14310 | 14310 | 14310 | 136 |
| 446 | 20230914 | 120900 | 510885510 | 14310 | 14320 | 14320 | 14310 | 422 |
| 447 | 20230914 | 120800 | 504842490 | 14330 | 14320 | 14330 | 14320 | 23 |
| 448 | 20230914 | 120700 | 504513060 | 14320 | 14320 | 14320 | 14320 | 16 |
| 449 | 20230914 | 120600 | 504283940 | 14330 | 14320 | 14330 | 14320 | 18 |
| 450 | 20230914 | 120500 | 504026120 | 14320 | 14320 | 14320 | 14320 | 12 |
| 451 | 20230914 | 120400 | 503854280 | 14330 | 14330 | 14330 | 14330 | 215 |
| 452 | 20230914 | 120300 | 500773330 | 14340 | 14330 | 14340 | 14330 | 63 |
| 453 | 20230914 | 120200 | 499870030 | 14330 | 14330 | 14330 | 14330 | 207 |
| 454 | 20230914 | 120100 | 496903720 | 14330 | 14330 | 14330 | 14330 | 10 |
| 455 | 20230914 | 120000 | 496760420 | 14330 | 14330 | 14330 | 14330 | 2 |
| 456 | 20230914 | 115900 | 496731760 | 14330 | 14330 | 14330 | 14330 | 0 |
| 457 | 20230914 | 115800 | 496731760 | 14330 | 14330 | 14330 | 14330 | 13 |
| 458 | 20230914 | 115700 | 496545470 | 14330 | 14330 | 14330 | 14330 | 0 |
| 459 | 20230914 | 115600 | 496545470 | 14330 | 14330 | 14330 | 14330 | 48 |
| 460 | 20230914 | 115500 | 495857630 | 14330 | 14330 | 14330 | 14330 | 11 |
| 461 | 20230914 | 115400 | 495700000 | 14330 | 14330 | 14330 | 14330 | 5 |
| 462 | 20230914 | 115300 | 495628350 | 14330 | 14330 | 14330 | 14330 | 0 |
| 463 | 20230914 | 115200 | 495628350 | 14330 | 14330 | 14330 | 14330 | 1 |
| 464 | 20230914 | 115100 | 495614020 | 14330 | 14330 | 14330 | 14330 | 78 |
| 465 | 20230914 | 115000 | 494496280 | 14330 | 14330 | 14330 | 14330 | 0 |
| 466 | 20230914 | 114900 | 494496280 | 14330 | 14330 | 14330 | 14330 | 1 |
| 467 | 20230914 | 114800 | 494481950 | 14330 | 14330 | 14330 | 14330 | 6 |
| 468 | 20230914 | 114700 | 494395970 | 14330 | 14330 | 14330 | 14330 | 0 |
| 469 | 20230914 | 114600 | 494395970 | 14330 | 14330 | 14330 | 14330 | 34 |
| 470 | 20230914 | 114500 | 493908750 | 14330 | 14330 | 14330 | 14330 | 71 |
| 471 | 20230914 | 114400 | 492891320 | 14330 | 14330 | 14330 | 14330 | 7 |
| 472 | 20230914 | 114300 | 492791010 | 14330 | 14330 | 14330 | 14330 | 10 |
| 473 | 20230914 | 114200 | 492647710 | 14330 | 14330 | 14330 | 14330 | 0 |
| 474 | 20230914 | 114100 | 492647710 | 14330 | 14330 | 14330 | 14330 | 34 |
| 475 | 20230914 | 114000 | 492160490 | 14330 | 14330 | 14330 | 14330 | 5 |
| 476 | 20230914 | 113900 | 492088840 | 14330 | 14330 | 14330 | 14330 | 0 |
| 477 | 20230914 | 113800 | 492088840 | 14330 | 14330 | 14330 | 14330 | 0 |
| 478 | 20230914 | 113700 | 492088840 | 14330 | 14330 | 14330 | 14330 | 39 |
| 479 | 20230914 | 113600 | 491529970 | 14330 | 14330 | 14330 | 14330 | 48 |
| 480 | 20230914 | 113500 | 490842130 | 14330 | 14330 | 14330 | 14330 | 15 |
| 481 | 20230914 | 113400 | 490627180 | 14330 | 14340 | 14340 | 14330 | 340 |
| 482 | 20230914 | 113300 | 485754970 | 14340 | 14340 | 14340 | 14340 | 0 |
| 483 | 20230914 | 113200 | 485754970 | 14340 | 14340 | 14340 | 14340 | 5 |
| 484 | 20230914 | 113100 | 485683270 | 14340 | 14340 | 14340 | 14340 | 10 |
| 485 | 20230914 | 113000 | 485539870 | 14340 | 14340 | 14340 | 14340 | 62 |
| 486 | 20230914 | 112900 | 484650790 | 14340 | 14340 | 14340 | 14340 | 5 |
| 487 | 20230914 | 112800 | 484579090 | 14330 | 14330 | 14330 | 14330 | 0 |
| 488 | 20230914 | 112700 | 484579090 | 14330 | 14330 | 14330 | 14330 | 15 |
| 489 | 20230914 | 112600 | 484364140 | 14330 | 14330 | 14330 | 14330 | 219 |
| 490 | 20230914 | 112500 | 481225870 | 14330 | 14330 | 14330 | 14320 | 32 |
| 491 | 20230914 | 112400 | 480767410 | 14330 | 14330 | 14330 | 14330 | 7 |
| 492 | 20230914 | 112300 | 480667100 | 14330 | 14330 | 14330 | 14330 | 11 |
| 493 | 20230914 | 112200 | 480509470 | 14330 | 14330 | 14330 | 14330 | 11 |
| 494 | 20230914 | 112100 | 480351840 | 14330 | 14330 | 14330 | 14330 | 0 |
| 495 | 20230914 | 112000 | 480351840 | 14330 | 14320 | 14330 | 14320 | 61 |
| 496 | 20230914 | 111900 | 479477730 | 14320 | 14330 | 14330 | 14320 | 7 |
| 497 | 20230914 | 111800 | 479377480 | 14320 | 14320 | 14320 | 14320 | 30 |
| 498 | 20230914 | 111700 | 478947880 | 14330 | 14330 | 14330 | 14330 | 6 |
| 499 | 20230914 | 111600 | 478861900 | 14330 | 14330 | 14330 | 14330 | 0 |
| 500 | 20230914 | 111500 | 478861900 | 14330 | 14330 | 14330 | 14330 | 0 |
| 501 | 20230914 | 111400 | 478861900 | 14330 | 14330 | 14330 | 14330 | 1 |
| 502 | 20230914 | 111300 | 478847570 | 14330 | 14330 | 14330 | 14330 | 310 |
| 503 | 20230914 | 111200 | 474405270 | 14330 | 14320 | 14330 | 14320 | 113 |
| 504 | 20230914 | 111100 | 472787060 | 14330 | 14330 | 14330 | 14330 | 0 |
| 505 | 20230914 | 111000 | 472787060 | 14330 | 14330 | 14330 | 14330 | 1 |
| 506 | 20230914 | 110900 | 472772730 | 14330 | 14330 | 14330 | 14330 | 0 |
| 507 | 20230914 | 110800 | 472772730 | 14330 | 14320 | 14330 | 14320 | 222 |
| 508 | 20230914 | 110700 | 469592470 | 14320 | 14320 | 14320 | 14320 | 181 |
| 509 | 20230914 | 110600 | 467000550 | 14320 | 14320 | 14320 | 14320 | 10 |
| 510 | 20230914 | 110500 | 466857350 | 14320 | 14310 | 14320 | 14310 | 37 |
| 511 | 20230914 | 110400 | 466327540 | 14320 | 14320 | 14320 | 14320 | 6 |
| 512 | 20230914 | 110300 | 466241620 | 14320 | 14320 | 14320 | 14320 | 0 |
| 513 | 20230914 | 110200 | 466241620 | 14320 | 14320 | 14320 | 14320 | 98 |
| 514 | 20230914 | 110100 | 464838260 | 14320 | 14320 | 14320 | 14320 | 15 |
| 515 | 20230914 | 110000 | 464623460 | 14320 | 14320 | 14320 | 14320 | 1 |
| 516 | 20230914 | 105900 | 464609140 | 14320 | 14320 | 14320 | 14320 | 15 |
| 517 | 20230914 | 105800 | 464394340 | 14320 | 14320 | 14320 | 14320 | 1 |
| 518 | 20230914 | 105700 | 464380020 | 14320 | 14320 | 14320 | 14320 | 5 |
| 519 | 20230914 | 105600 | 464308420 | 14320 | 14320 | 14320 | 14320 | 151 |
| 520 | 20230914 | 105500 | 462146100 | 14320 | 14320 | 14320 | 14320 | 15 |
| 521 | 20230914 | 105400 | 461931300 | 14320 | 14320 | 14320 | 14320 | 46 |
| 522 | 20230914 | 105300 | 461272580 | 14310 | 14310 | 14310 | 14310 | 50 |
| 523 | 20230914 | 105200 | 460557080 | 14320 | 14320 | 14320 | 14320 | 6 |
| 524 | 20230914 | 105100 | 460471160 | 14310 | 14310 | 14310 | 14310 | 1 |
| 525 | 20230914 | 105000 | 460456850 | 14320 | 14320 | 14320 | 14320 | 20 |
| 526 | 20230914 | 104900 | 460170450 | 14320 | 14320 | 14320 | 14320 | 10 |
| 527 | 20230914 | 104800 | 460027250 | 14320 | 14320 | 14320 | 14320 | 10 |
| 528 | 20230914 | 104700 | 459884050 | 14320 | 14320 | 14320 | 14320 | 0 |
| 529 | 20230914 | 104600 | 459884050 | 14320 | 14320 | 14320 | 14320 | 23 |
| 530 | 20230914 | 104500 | 459554690 | 14320 | 14320 | 14320 | 14320 | 1 |
| 531 | 20230914 | 104400 | 459540370 | 14310 | 14320 | 14320 | 14310 | 46 |
| 532 | 20230914 | 104300 | 458882070 | 14320 | 14280 | 14330 | 14260 | 2701 |
| 533 | 20230914 | 104200 | 420265310 | 14280 | 14280 | 14280 | 14280 | 0 |
| 534 | 20230914 | 104100 | 420265310 | 14280 | 14280 | 14280 | 14280 | 1 |
| 535 | 20230914 | 104000 | 420251030 | 14250 | 14250 | 14250 | 14250 | 0 |
| 536 | 20230914 | 103900 | 420251030 | 14250 | 14250 | 14250 | 14250 | 5 |
| 537 | 20230914 | 103800 | 420179780 | 14220 | 14250 | 14250 | 14220 | 71 |
| 538 | 20230914 | 103700 | 419168160 | 14280 | 14250 | 14280 | 14250 | 46 |
| 539 | 20230914 | 103600 | 418511460 | 14280 | 14280 | 14280 | 14280 | 5 |
| 540 | 20230914 | 103500 | 418440060 | 14280 | 14280 | 14280 | 14280 | 2 |
| 541 | 20230914 | 103400 | 418411500 | 14280 | 14280 | 14280 | 14280 | 1 |
| 542 | 20230914 | 103300 | 418397220 | 14220 | 14220 | 14220 | 14220 | 40 |
| 543 | 20230914 | 103200 | 417828420 | 14280 | 14280 | 14280 | 14280 | 0 |
| 544 | 20230914 | 103100 | 417828420 | 14280 | 14280 | 14280 | 14210 | 489 |
| 545 | 20230914 | 103000 | 410859230 | 14280 | 14290 | 14290 | 14280 | 177 |
| 546 | 20230914 | 102900 | 408330850 | 14290 | 14290 | 14290 | 14290 | 5 |
| 547 | 20230914 | 102800 | 408259400 | 14300 | 14300 | 14300 | 14280 | 99 |
| 548 | 20230914 | 102700 | 406844860 | 14300 | 14300 | 14300 | 14300 | 12 |
| 549 | 20230914 | 102600 | 406673260 | 14300 | 14300 | 14300 | 14300 | 212 |
| 550 | 20230914 | 102500 | 403641660 | 14300 | 14310 | 14310 | 14300 | 112 |
| 551 | 20230914 | 102400 | 402039960 | 14310 | 14310 | 14310 | 14310 | 145 |
| 552 | 20230914 | 102300 | 399965010 | 14310 | 14310 | 14310 | 14310 | 0 |
| 553 | 20230914 | 102200 | 399965010 | 14310 | 14320 | 14320 | 14310 | 11 |
| 554 | 20230914 | 102100 | 399807540 | 14320 | 14330 | 14330 | 14320 | 342 |
| 555 | 20230914 | 102000 | 394909910 | 14330 | 14320 | 14330 | 14320 | 583 |
| 556 | 20230914 | 101900 | 386556830 | 14320 | 14330 | 14330 | 14310 | 613 |
| 557 | 20230914 | 101800 | 377778530 | 14320 | 14320 | 14320 | 14320 | 20 |
| 558 | 20230914 | 101700 | 377492130 | 14320 | 14320 | 14320 | 14320 | 100 |
| 559 | 20230914 | 101600 | 376060130 | 14330 | 14320 | 14330 | 14320 | 71 |
| 560 | 20230914 | 101500 | 375043400 | 14310 | 14310 | 14310 | 14310 | 126 |
| 561 | 20230914 | 101400 | 373240340 | 14310 | 14260 | 14330 | 14260 | 2257 |
| 562 | 20230914 | 101300 | 340948600 | 14260 | 14260 | 14260 | 14260 | 402 |
| 563 | 20230914 | 101200 | 335216080 | 14260 | 14260 | 14260 | 14260 | 233 |
| 564 | 20230914 | 101100 | 331893500 | 14270 | 14270 | 14270 | 14270 | 10 |
| 565 | 20230914 | 101000 | 331750800 | 14260 | 14260 | 14260 | 14260 | 53 |
| 566 | 20230914 | 100900 | 330995020 | 14260 | 14270 | 14270 | 14260 | 68 |
| 567 | 20230914 | 100800 | 330025270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 568 | 20230914 | 100700 | 330025270 | 14280 | 14280 | 14280 | 14280 | 10 |
| 569 | 20230914 | 100600 | 329882470 | 14280 | 14280 | 14280 | 14280 | 103 |
| 570 | 20230914 | 100500 | 328411630 | 14280 | 14280 | 14280 | 14280 | 108 |
| 571 | 20230914 | 100400 | 326869390 | 14290 | 14280 | 14290 | 14280 | 76 |
| 572 | 20230914 | 100300 | 325784100 | 14280 | 14280 | 14290 | 14280 | 153 |
| 573 | 20230914 | 100200 | 323599230 | 14280 | 14290 | 14290 | 14240 | 567 |
| 574 | 20230914 | 100100 | 315507140 | 14290 | 14290 | 14290 | 14290 | 1 |
| 575 | 20230914 | 100000 | 315492850 | 14270 | 14240 | 14290 | 14240 | 1334 |
| 576 | 20230914 | 095900 | 296467280 | 14240 | 14240 | 14240 | 14240 | 39 |
| 577 | 20230914 | 095800 | 295911920 | 14240 | 14240 | 14240 | 14240 | 79 |
| 578 | 20230914 | 095700 | 294786960 | 14240 | 14240 | 14240 | 14240 | 13 |
| 579 | 20230914 | 095600 | 294601840 | 14240 | 14230 | 14240 | 14220 | 126 |
| 580 | 20230914 | 095500 | 292808250 | 14230 | 14230 | 14230 | 14230 | 111 |
| 581 | 20230914 | 095400 | 291228720 | 14240 | 14230 | 14240 | 14230 | 10 |
| 582 | 20230914 | 095300 | 291086380 | 14230 | 14230 | 14230 | 14230 | 1 |
| 583 | 20230914 | 095200 | 291072150 | 14230 | 14230 | 14230 | 14230 | 361 |
| 584 | 20230914 | 095100 | 285935120 | 14160 | 14160 | 14160 | 14160 | 1 |
| 585 | 20230914 | 095000 | 285920960 | 14160 | 14160 | 14160 | 14160 | 500 |
| 586 | 20230914 | 094900 | 278840960 | 14140 | 14140 | 14140 | 14140 | 0 |
| 587 | 20230914 | 094800 | 278840960 | 14140 | 14150 | 14150 | 14140 | 794 |
| 588 | 20230914 | 094700 | 267611810 | 14200 | 14250 | 14250 | 14200 | 1019 |
| 589 | 20230914 | 094600 | 253130720 | 14250 | 14250 | 14250 | 14250 | 3 |
| 590 | 20230914 | 094500 | 253087970 | 14260 | 14260 | 14260 | 14260 | 6 |
| 591 | 20230914 | 094400 | 253002410 | 14260 | 14260 | 14260 | 14260 | 20 |
| 592 | 20230914 | 094300 | 252717210 | 14260 | 14260 | 14260 | 14260 | 6 |
| 593 | 20230914 | 094200 | 252631650 | 14220 | 14220 | 14220 | 14220 | 1 |
| 594 | 20230914 | 094100 | 252617430 | 14220 | 14220 | 14260 | 14220 | 26 |
| 595 | 20230914 | 094000 | 252247510 | 14260 | 14270 | 14270 | 14260 | 279 |
| 596 | 20230914 | 093900 | 248268940 | 14260 | 14270 | 14270 | 14260 | 21 |
| 597 | 20230914 | 093800 | 247969300 | 14280 | 14270 | 14280 | 14270 | 111 |
| 598 | 20230914 | 093700 | 246385320 | 14270 | 14270 | 14270 | 14270 | 19 |
| 599 | 20230914 | 093600 | 246114190 | 14270 | 14260 | 14270 | 14260 | 246 |
| 600 | 20230914 | 093500 | 242605180 | 14270 | 14260 | 14270 | 14250 | 42 |
| 601 | 20230914 | 093400 | 242006220 | 14270 | 14260 | 14270 | 14260 | 22 |
| 602 | 20230914 | 093300 | 241692490 | 14270 | 14270 | 14270 | 14270 | 1 |
| 603 | 20230914 | 093200 | 241678220 | 14270 | 14270 | 14270 | 14270 | 53 |
| 604 | 20230914 | 093100 | 240921910 | 14260 | 14250 | 14260 | 14250 | 394 |
| 605 | 20230914 | 093000 | 235306410 | 14250 | 14250 | 14250 | 14250 | 0 |
| 606 | 20230914 | 092900 | 235306410 | 14250 | 14250 | 14250 | 14250 | 43 |
| 607 | 20230914 | 092800 | 234693660 | 14250 | 14250 | 14250 | 14250 | 53 |
| 608 | 20230914 | 092700 | 233938410 | 14290 | 14290 | 14290 | 14290 | 195 |
| 609 | 20230914 | 092600 | 231151860 | 14320 | 14320 | 14320 | 14300 | 422 |
| 610 | 20230914 | 092500 | 225110430 | 14330 | 14330 | 14330 | 14320 | 193 |
| 611 | 20230914 | 092400 | 222344950 | 14330 | 14350 | 14350 | 14330 | 185 |
| 612 | 20230914 | 092300 | 219691980 | 14340 | 14360 | 14360 | 14340 | 107 |
| 613 | 20230914 | 092200 | 218157460 | 14360 | 14360 | 14370 | 14340 | 1071 |
| 614 | 20230914 | 092100 | 202777180 | 14360 | 14360 | 14360 | 14350 | 471 |
| 615 | 20230914 | 092000 | 196016330 | 14350 | 14350 | 14360 | 14350 | 585 |
| 616 | 20230914 | 091900 | 187621270 | 14340 | 14330 | 14340 | 14330 | 729 |
| 617 | 20230914 | 091800 | 177173680 | 14310 | 14260 | 14330 | 14260 | 1860 |
| 618 | 20230914 | 091700 | 150560260 | 14280 | 14290 | 14290 | 14280 | 15 |
| 619 | 20230914 | 091600 | 150345960 | 14290 | 14290 | 14290 | 14290 | 378 |
| 620 | 20230914 | 091500 | 144944340 | 14300 | 14300 | 14300 | 14300 | 145 |
| 621 | 20230914 | 091400 | 142870840 | 14250 | 14250 | 14310 | 14250 | 613 |
| 622 | 20230914 | 091300 | 134108990 | 14250 | 14250 | 14250 | 14250 | 1 |
| 623 | 20230914 | 091200 | 134094740 | 14210 | 14210 | 14210 | 14210 | 294 |
| 624 | 20230914 | 091100 | 129917000 | 14210 | 14270 | 14280 | 14200 | 261 |
| 625 | 20230914 | 091000 | 126197330 | 14310 | 14240 | 14320 | 14240 | 1715 |
| 626 | 20230914 | 090900 | 101716320 | 14230 | 13990 | 14230 | 13990 | 5699 |
| 627 | 20230914 | 090800 | 21851320 | 14060 | 14060 | 14060 | 14060 | 281 |
| 628 | 20230914 | 090700 | 17900460 | 14060 | 13990 | 14090 | 13990 | 419 |
| 629 | 20230914 | 090600 | 12029750 | 13990 | 13990 | 13990 | 13990 | 18 |
| 630 | 20230914 | 090500 | 11777930 | 13940 | 13920 | 13940 | 13920 | 51 |
| 631 | 20230914 | 090400 | 11067440 | 13930 | 14000 | 14000 | 13930 | 141 |
| 632 | 20230914 | 090300 | 9096630 | 14000 | 14000 | 14000 | 13990 | 571 |
| 633 | 20230914 | 090200 | 1104280 | 14000 | 14000 | 14000 | 14000 | 17 |
| 634 | 20230914 | 090100 | 866280 | 13990 | 13970 | 13990 | 13970 | 10 |
| 635 | 20230914 | 090000 | 726440 | 13970 | 13970 | 13970 | 13970 | 52 |