34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 194000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 3 | 20230915 | 193900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 4 | 20230915 | 193800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 5 | 20230915 | 193700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 6 | 20230915 | 193600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 7 | 20230915 | 193500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 8 | 20230915 | 193400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 9 | 20230915 | 193300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 10 | 20230915 | 193200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 11 | 20230915 | 193100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 12 | 20230915 | 193000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 13 | 20230915 | 192900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 14 | 20230915 | 192800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 15 | 20230915 | 192700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 16 | 20230915 | 192600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 17 | 20230915 | 192500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 18 | 20230915 | 192400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 19 | 20230915 | 192300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 20 | 20230915 | 192200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 21 | 20230915 | 192100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 22 | 20230915 | 192000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 23 | 20230915 | 191900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 24 | 20230915 | 191800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 25 | 20230915 | 191700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 26 | 20230915 | 191600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 27 | 20230915 | 191500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 28 | 20230915 | 191400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 29 | 20230915 | 191300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 30 | 20230915 | 191200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 31 | 20230915 | 191100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 32 | 20230915 | 191000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 33 | 20230915 | 190900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 34 | 20230915 | 190800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 35 | 20230915 | 190700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 36 | 20230915 | 190600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 37 | 20230915 | 190500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 38 | 20230915 | 190400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 39 | 20230915 | 190300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 40 | 20230915 | 190200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 41 | 20230915 | 190100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 42 | 20230915 | 190000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 43 | 20230915 | 185900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 44 | 20230915 | 185800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 45 | 20230915 | 185700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 46 | 20230915 | 185600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 47 | 20230915 | 185500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 48 | 20230915 | 185400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 49 | 20230915 | 185300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 50 | 20230915 | 185200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 51 | 20230915 | 185100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 52 | 20230915 | 185000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 53 | 20230915 | 184900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 54 | 20230915 | 184800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 55 | 20230915 | 184700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 56 | 20230915 | 184600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 57 | 20230915 | 184500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 58 | 20230915 | 184400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 59 | 20230915 | 184300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 60 | 20230915 | 184200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 61 | 20230915 | 184100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 62 | 20230915 | 184000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 63 | 20230915 | 183900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 64 | 20230915 | 183800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 65 | 20230915 | 183700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 66 | 20230915 | 183600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 67 | 20230915 | 183500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 68 | 20230915 | 183400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 69 | 20230915 | 183300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 70 | 20230915 | 183200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 71 | 20230915 | 183100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 72 | 20230915 | 183000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 73 | 20230915 | 182900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 74 | 20230915 | 182800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 75 | 20230915 | 182700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 76 | 20230915 | 182600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 77 | 20230915 | 182500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 78 | 20230915 | 182400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 79 | 20230915 | 182300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 80 | 20230915 | 182200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 81 | 20230915 | 182100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 82 | 20230915 | 182000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 83 | 20230915 | 181900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 84 | 20230915 | 181800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 85 | 20230915 | 181700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 86 | 20230915 | 181600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 87 | 20230915 | 181500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 88 | 20230915 | 181400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 89 | 20230915 | 181300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 90 | 20230915 | 181200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 91 | 20230915 | 181100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 92 | 20230915 | 181000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 93 | 20230915 | 180900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 94 | 20230915 | 180800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 95 | 20230915 | 180700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 96 | 20230915 | 180600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 97 | 20230915 | 180500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 98 | 20230915 | 180400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 99 | 20230915 | 180300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 100 | 20230915 | 180200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 101 | 20230915 | 180100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 102 | 20230915 | 180000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 103 | 20230915 | 175900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 104 | 20230915 | 175800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 105 | 20230915 | 175700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 106 | 20230915 | 175600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 107 | 20230915 | 175500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 108 | 20230915 | 175400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 109 | 20230915 | 175300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 110 | 20230915 | 175200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 111 | 20230915 | 175100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 112 | 20230915 | 175000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 113 | 20230915 | 174900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 114 | 20230915 | 174800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 115 | 20230915 | 174700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 116 | 20230915 | 174600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 117 | 20230915 | 174500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 118 | 20230915 | 174400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 119 | 20230915 | 174300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 120 | 20230915 | 174200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 121 | 20230915 | 174100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 122 | 20230915 | 174000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 123 | 20230915 | 173900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 124 | 20230915 | 173800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 125 | 20230915 | 173700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 126 | 20230915 | 173600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 127 | 20230915 | 173500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 128 | 20230915 | 173400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 129 | 20230915 | 173300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 130 | 20230915 | 173200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 131 | 20230915 | 173100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 132 | 20230915 | 173000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 133 | 20230915 | 172900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 134 | 20230915 | 172800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 135 | 20230915 | 172700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 136 | 20230915 | 172600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 137 | 20230915 | 172500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 138 | 20230915 | 172400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 139 | 20230915 | 172300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 140 | 20230915 | 172200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 141 | 20230915 | 172100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 142 | 20230915 | 172000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 143 | 20230915 | 171900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 144 | 20230915 | 171800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 145 | 20230915 | 171700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 146 | 20230915 | 171600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 147 | 20230915 | 171500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 148 | 20230915 | 171400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 149 | 20230915 | 171300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 150 | 20230915 | 171200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 151 | 20230915 | 171100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 152 | 20230915 | 171000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 153 | 20230915 | 170900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 154 | 20230915 | 170800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 155 | 20230915 | 170700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 156 | 20230915 | 170600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 157 | 20230915 | 170500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 158 | 20230915 | 170400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 159 | 20230915 | 170300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 160 | 20230915 | 170200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 161 | 20230915 | 170100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 162 | 20230915 | 170000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 163 | 20230915 | 165900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 164 | 20230915 | 165800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 165 | 20230915 | 165700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 166 | 20230915 | 165600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 167 | 20230915 | 165500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 168 | 20230915 | 165400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 169 | 20230915 | 165300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 170 | 20230915 | 165200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 171 | 20230915 | 165100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 172 | 20230915 | 165000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 173 | 20230915 | 164900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 174 | 20230915 | 164800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 175 | 20230915 | 164700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 176 | 20230915 | 164600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 177 | 20230915 | 164500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 178 | 20230915 | 164400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 179 | 20230915 | 164300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 180 | 20230915 | 164200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 181 | 20230915 | 164100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 182 | 20230915 | 164000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 183 | 20230915 | 163900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 184 | 20230915 | 163800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 185 | 20230915 | 163700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 186 | 20230915 | 163600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 187 | 20230915 | 163500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 188 | 20230915 | 163400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 189 | 20230915 | 163300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 190 | 20230915 | 163200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 191 | 20230915 | 163100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 192 | 20230915 | 163000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 193 | 20230915 | 162900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 194 | 20230915 | 162800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 195 | 20230915 | 162700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 196 | 20230915 | 162600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 197 | 20230915 | 162500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 198 | 20230915 | 162400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 199 | 20230915 | 162300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 200 | 20230915 | 162200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 201 | 20230915 | 162100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 202 | 20230915 | 162000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 203 | 20230915 | 161900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 204 | 20230915 | 161800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 205 | 20230915 | 161700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 206 | 20230915 | 161600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 207 | 20230915 | 161500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 208 | 20230915 | 161400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 209 | 20230915 | 161300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 210 | 20230915 | 161200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 211 | 20230915 | 161100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 212 | 20230915 | 161000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 213 | 20230915 | 160900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 214 | 20230915 | 160800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 215 | 20230915 | 160700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 216 | 20230915 | 160600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 217 | 20230915 | 160500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 218 | 20230915 | 160400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 219 | 20230915 | 160300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 220 | 20230915 | 160200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 221 | 20230915 | 160100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 222 | 20230915 | 160000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 223 | 20230915 | 155900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 224 | 20230915 | 155800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 225 | 20230915 | 155700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 226 | 20230915 | 155600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 227 | 20230915 | 155500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 228 | 20230915 | 155400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 229 | 20230915 | 155300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 230 | 20230915 | 155200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 231 | 20230915 | 155100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 232 | 20230915 | 155000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 233 | 20230915 | 154900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 234 | 20230915 | 154800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 235 | 20230915 | 154700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 236 | 20230915 | 154600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 237 | 20230915 | 154500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 238 | 20230915 | 154400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 239 | 20230915 | 154300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 240 | 20230915 | 154200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 241 | 20230915 | 154100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 242 | 20230915 | 154000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 243 | 20230915 | 153900 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 244 | 20230915 | 153800 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 245 | 20230915 | 153700 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 246 | 20230915 | 153600 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 247 | 20230915 | 153500 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 248 | 20230915 | 153400 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 249 | 20230915 | 153300 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 250 | 20230915 | 153200 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 251 | 20230915 | 153100 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 252 | 20230915 | 153000 | 1738599450 | 11680 | 11680 | 11680 | 11680 | 9736 |
| 253 | 20230915 | 152900 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 254 | 20230915 | 152800 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 255 | 20230915 | 152700 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 256 | 20230915 | 152600 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 257 | 20230915 | 152500 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 258 | 20230915 | 152400 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 259 | 20230915 | 152300 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 260 | 20230915 | 152200 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 261 | 20230915 | 152100 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 262 | 20230915 | 152000 | 1624882970 | 11570 | 11570 | 11570 | 11570 | 0 |
| 263 | 20230915 | 151900 | 1624882970 | 11570 | 11580 | 11580 | 11570 | 406 |
| 264 | 20230915 | 151800 | 1620184520 | 11570 | 11560 | 11570 | 11560 | 5 |
| 265 | 20230915 | 151700 | 1620126680 | 11560 | 11560 | 11560 | 11560 | 753 |
| 266 | 20230915 | 151600 | 1611422000 | 11560 | 11570 | 11570 | 11560 | 257 |
| 267 | 20230915 | 151500 | 1608449670 | 11570 | 11560 | 11570 | 11560 | 346 |
| 268 | 20230915 | 151400 | 1604449380 | 11560 | 11570 | 11570 | 11560 | 438 |
| 269 | 20230915 | 151300 | 1599385090 | 11560 | 11570 | 11580 | 11560 | 360 |
| 270 | 20230915 | 151200 | 1595223380 | 11560 | 11560 | 11570 | 11560 | 445 |
| 271 | 20230915 | 151100 | 1590078680 | 11570 | 11560 | 11570 | 11560 | 296 |
| 272 | 20230915 | 151000 | 1586656810 | 11570 | 11560 | 11580 | 11560 | 187 |
| 273 | 20230915 | 150900 | 1584494030 | 11560 | 11580 | 11580 | 11560 | 351 |
| 274 | 20230915 | 150800 | 1580434000 | 11550 | 11560 | 11560 | 11550 | 495 |
| 275 | 20230915 | 150700 | 1574716690 | 11550 | 11560 | 11560 | 11550 | 344 |
| 276 | 20230915 | 150600 | 1570742330 | 11560 | 11570 | 11570 | 11550 | 393 |
| 277 | 20230915 | 150500 | 1566200520 | 11580 | 11570 | 11580 | 11570 | 510 |
| 278 | 20230915 | 150400 | 1560299410 | 11570 | 11580 | 11580 | 11560 | 231 |
| 279 | 20230915 | 150300 | 1557624540 | 11580 | 11570 | 11580 | 11550 | 581 |
| 280 | 20230915 | 150200 | 1550904630 | 11560 | 11570 | 11570 | 11560 | 368 |
| 281 | 20230915 | 150100 | 1546649160 | 11560 | 11580 | 11580 | 11560 | 186 |
| 282 | 20230915 | 150000 | 1544498890 | 11570 | 11570 | 11580 | 11570 | 352 |
| 283 | 20230915 | 145900 | 1540426220 | 11570 | 11610 | 11610 | 11570 | 306 |
| 284 | 20230915 | 145800 | 1536879780 | 11600 | 11600 | 11610 | 11600 | 365 |
| 285 | 20230915 | 145700 | 1532645730 | 11600 | 11570 | 11610 | 11570 | 856 |
| 286 | 20230915 | 145600 | 1522719400 | 11580 | 11590 | 11590 | 11570 | 385 |
| 287 | 20230915 | 145500 | 1518260660 | 11570 | 11570 | 11580 | 11550 | 438 |
| 288 | 20230915 | 145400 | 1513194360 | 11570 | 11540 | 11570 | 11540 | 844 |
| 289 | 20230915 | 145300 | 1503441320 | 11540 | 11540 | 11550 | 11540 | 281 |
| 290 | 20230915 | 145200 | 1500197410 | 11540 | 11540 | 11560 | 11540 | 245 |
| 291 | 20230915 | 145100 | 1497369240 | 11540 | 11550 | 11570 | 11530 | 212 |
| 292 | 20230915 | 145000 | 1494922540 | 11550 | 11550 | 11550 | 11530 | 564 |
| 293 | 20230915 | 144900 | 1488414700 | 11550 | 11530 | 11560 | 11520 | 662 |
| 294 | 20230915 | 144800 | 1480782570 | 11520 | 11510 | 11570 | 11510 | 804 |
| 295 | 20230915 | 144700 | 1471517090 | 11520 | 11530 | 11530 | 11520 | 515 |
| 296 | 20230915 | 144600 | 1465584050 | 11520 | 11510 | 11530 | 11510 | 1551 |
| 297 | 20230915 | 144500 | 1447721320 | 11510 | 11510 | 11520 | 11510 | 494 |
| 298 | 20230915 | 144400 | 1442035340 | 11510 | 11510 | 11520 | 11510 | 730 |
| 299 | 20230915 | 144300 | 1433632950 | 11510 | 11510 | 11520 | 11510 | 799 |
| 300 | 20230915 | 144200 | 1424435430 | 11510 | 11500 | 11510 | 11500 | 1109 |
| 301 | 20230915 | 144100 | 1411672880 | 11500 | 11500 | 11510 | 11500 | 974 |
| 302 | 20230915 | 144000 | 1400465640 | 11500 | 11510 | 11510 | 11500 | 1127 |
| 303 | 20230915 | 143900 | 1387502800 | 11500 | 11500 | 11510 | 11500 | 1243 |
| 304 | 20230915 | 143800 | 1373204420 | 11500 | 11500 | 11510 | 11500 | 717 |
| 305 | 20230915 | 143700 | 1364958570 | 11500 | 11500 | 11510 | 11500 | 1300 |
| 306 | 20230915 | 143600 | 1350002980 | 11500 | 11510 | 11510 | 11500 | 625 |
| 307 | 20230915 | 143500 | 1342814000 | 11500 | 11500 | 11510 | 11500 | 894 |
| 308 | 20230915 | 143400 | 1332532260 | 11500 | 11510 | 11510 | 11500 | 747 |
| 309 | 20230915 | 143300 | 1323939440 | 11510 | 11530 | 11530 | 11500 | 5369 |
| 310 | 20230915 | 143200 | 1262159490 | 11530 | 11560 | 11560 | 11520 | 1769 |
| 311 | 20230915 | 143100 | 1241740410 | 11560 | 11570 | 11570 | 11560 | 6408 |
| 312 | 20230915 | 143000 | 1167645900 | 11570 | 11570 | 11580 | 11570 | 359 |
| 313 | 20230915 | 142900 | 1163492160 | 11570 | 11570 | 11570 | 11570 | 203 |
| 314 | 20230915 | 142800 | 1161143450 | 11570 | 11570 | 11570 | 11570 | 435 |
| 315 | 20230915 | 142700 | 1156110500 | 11570 | 11580 | 11580 | 11570 | 4410 |
| 316 | 20230915 | 142600 | 1105045610 | 11580 | 11580 | 11580 | 11580 | 323 |
| 317 | 20230915 | 142500 | 1101305270 | 11580 | 11580 | 11580 | 11580 | 221 |
| 318 | 20230915 | 142400 | 1098746090 | 11580 | 11590 | 11590 | 11580 | 1272 |
| 319 | 20230915 | 142300 | 1084008320 | 11590 | 11590 | 11590 | 11590 | 334 |
| 320 | 20230915 | 142200 | 1080137260 | 11590 | 11590 | 11590 | 11590 | 289 |
| 321 | 20230915 | 142100 | 1076787750 | 11590 | 11590 | 11590 | 11590 | 323 |
| 322 | 20230915 | 142000 | 1073044180 | 11590 | 11590 | 11590 | 11590 | 298 |
| 323 | 20230915 | 141900 | 1069590360 | 11590 | 11590 | 11590 | 11590 | 397 |
| 324 | 20230915 | 141800 | 1064989130 | 11590 | 11590 | 11590 | 11590 | 508 |
| 325 | 20230915 | 141700 | 1059101410 | 11590 | 11590 | 11590 | 11590 | 387 |
| 326 | 20230915 | 141600 | 1054616080 | 11590 | 11590 | 11590 | 11590 | 412 |
| 327 | 20230915 | 141500 | 1049841000 | 11590 | 11590 | 11590 | 11590 | 258 |
| 328 | 20230915 | 141400 | 1046850780 | 11600 | 11590 | 11600 | 11590 | 256 |
| 329 | 20230915 | 141300 | 1043883540 | 11590 | 11590 | 11600 | 11590 | 203 |
| 330 | 20230915 | 141200 | 1041530270 | 11590 | 11600 | 11600 | 11590 | 232 |
| 331 | 20230915 | 141100 | 1038841320 | 11590 | 11590 | 11600 | 11590 | 868 |
| 332 | 20230915 | 141000 | 1028781100 | 11600 | 11590 | 11600 | 11590 | 346 |
| 333 | 20230915 | 140900 | 1024770460 | 11590 | 11600 | 11600 | 11590 | 585 |
| 334 | 20230915 | 140800 | 1017988000 | 11590 | 11600 | 11600 | 11590 | 4236 |
| 335 | 20230915 | 140700 | 968852670 | 11590 | 11590 | 11590 | 11590 | 261 |
| 336 | 20230915 | 140600 | 965827680 | 11590 | 11590 | 11590 | 11590 | 917 |
| 337 | 20230915 | 140500 | 955199650 | 11590 | 11590 | 11590 | 11590 | 243 |
| 338 | 20230915 | 140400 | 952383280 | 11590 | 11590 | 11590 | 11590 | 278 |
| 339 | 20230915 | 140300 | 949161260 | 11590 | 11600 | 11600 | 11590 | 1406 |
| 340 | 20230915 | 140200 | 932851880 | 11600 | 11600 | 11600 | 11600 | 870 |
| 341 | 20230915 | 140100 | 922759880 | 11610 | 11600 | 11610 | 11600 | 248 |
| 342 | 20230915 | 140000 | 919883020 | 11600 | 11600 | 11610 | 11600 | 243 |
| 343 | 20230915 | 135900 | 917064190 | 11600 | 11600 | 11610 | 11600 | 374 |
| 344 | 20230915 | 135800 | 912725750 | 11600 | 11600 | 11600 | 11600 | 821 |
| 345 | 20230915 | 135700 | 903202150 | 11600 | 11600 | 11600 | 11600 | 631 |
| 346 | 20230915 | 135600 | 895882550 | 11600 | 11610 | 11610 | 11600 | 346 |
| 347 | 20230915 | 135500 | 891868630 | 11610 | 11610 | 11610 | 11610 | 725 |
| 348 | 20230915 | 135400 | 883451380 | 11610 | 11610 | 11610 | 11610 | 432 |
| 349 | 20230915 | 135300 | 878435860 | 11610 | 11610 | 11610 | 11610 | 828 |
| 350 | 20230915 | 135200 | 868822780 | 11610 | 11620 | 11630 | 11610 | 957 |
| 351 | 20230915 | 135100 | 857702810 | 11620 | 11620 | 11620 | 11620 | 1118 |
| 352 | 20230915 | 135000 | 844711650 | 11620 | 11630 | 11630 | 11620 | 352 |
| 353 | 20230915 | 134900 | 840620410 | 11620 | 11620 | 11630 | 11620 | 382 |
| 354 | 20230915 | 134800 | 836181470 | 11630 | 11630 | 11630 | 11620 | 500 |
| 355 | 20230915 | 134700 | 830368960 | 11620 | 11620 | 11630 | 11620 | 541 |
| 356 | 20230915 | 134600 | 824081620 | 11630 | 11630 | 11630 | 11620 | 434 |
| 357 | 20230915 | 134500 | 819035790 | 11640 | 11630 | 11640 | 11620 | 430 |
| 358 | 20230915 | 134400 | 814034380 | 11630 | 11620 | 11630 | 11620 | 433 |
| 359 | 20230915 | 134300 | 808999830 | 11620 | 11620 | 11630 | 11620 | 142 |
| 360 | 20230915 | 134200 | 807349730 | 11620 | 11620 | 11620 | 11620 | 217 |
| 361 | 20230915 | 134100 | 804828190 | 11620 | 11620 | 11620 | 11610 | 9 |
| 362 | 20230915 | 134000 | 804723650 | 11620 | 11620 | 11620 | 11610 | 910 |
| 363 | 20230915 | 133900 | 794149590 | 11610 | 11610 | 11620 | 11610 | 256 |
| 364 | 20230915 | 133800 | 791176830 | 11620 | 11620 | 11620 | 11620 | 1173 |
| 365 | 20230915 | 133700 | 777546570 | 11620 | 11620 | 11620 | 11620 | 160 |
| 366 | 20230915 | 133600 | 775687370 | 11630 | 11620 | 11630 | 11620 | 232 |
| 367 | 20230915 | 133500 | 772990530 | 11620 | 11630 | 11630 | 11620 | 216 |
| 368 | 20230915 | 133400 | 770478520 | 11630 | 11630 | 11630 | 11630 | 138 |
| 369 | 20230915 | 133300 | 768873580 | 11630 | 11630 | 11630 | 11630 | 158 |
| 370 | 20230915 | 133200 | 767036040 | 11630 | 11630 | 11630 | 11630 | 191 |
| 371 | 20230915 | 133100 | 764814710 | 11630 | 11640 | 11640 | 11630 | 83 |
| 372 | 20230915 | 133000 | 763848730 | 11640 | 11640 | 11650 | 11640 | 113 |
| 373 | 20230915 | 132900 | 762532410 | 11640 | 11640 | 11640 | 11640 | 34 |
| 374 | 20230915 | 132800 | 762136650 | 11640 | 11640 | 11640 | 11640 | 66 |
| 375 | 20230915 | 132700 | 761368410 | 11640 | 11640 | 11640 | 11640 | 68 |
| 376 | 20230915 | 132600 | 760576890 | 11640 | 11640 | 11640 | 11640 | 14 |
| 377 | 20230915 | 132500 | 760413930 | 11640 | 11640 | 11640 | 11640 | 67 |
| 378 | 20230915 | 132400 | 759634050 | 11640 | 11640 | 11640 | 11640 | 126 |
| 379 | 20230915 | 132300 | 758167410 | 11650 | 11640 | 11650 | 11640 | 28 |
| 380 | 20230915 | 132200 | 757841390 | 11640 | 11640 | 11640 | 11640 | 15 |
| 381 | 20230915 | 132100 | 757666790 | 11640 | 11650 | 11650 | 11640 | 73 |
| 382 | 20230915 | 132000 | 756817060 | 11640 | 11640 | 11640 | 11640 | 15 |
| 383 | 20230915 | 131900 | 756642460 | 11630 | 11640 | 11640 | 11630 | 157 |
| 384 | 20230915 | 131800 | 754815010 | 11630 | 11630 | 11640 | 11630 | 117 |
| 385 | 20230915 | 131700 | 753453870 | 11630 | 11640 | 11640 | 11630 | 44 |
| 386 | 20230915 | 131600 | 752941940 | 11630 | 11630 | 11630 | 11630 | 225 |
| 387 | 20230915 | 131500 | 750325190 | 11630 | 11640 | 11640 | 11630 | 13 |
| 388 | 20230915 | 131400 | 750173980 | 11630 | 11630 | 11630 | 11630 | 240 |
| 389 | 20230915 | 131300 | 747382780 | 11630 | 11650 | 11650 | 11630 | 8 |
| 390 | 20230915 | 131200 | 747289600 | 11650 | 11640 | 11650 | 11630 | 90 |
| 391 | 20230915 | 131100 | 746241380 | 11630 | 11630 | 11640 | 11630 | 65 |
| 392 | 20230915 | 131000 | 745485410 | 11630 | 11630 | 11630 | 11630 | 447 |
| 393 | 20230915 | 130900 | 740286800 | 11650 | 11630 | 11650 | 11630 | 77 |
| 394 | 20230915 | 130800 | 739390020 | 11630 | 11630 | 11640 | 11630 | 47 |
| 395 | 20230915 | 130700 | 738843120 | 11630 | 11630 | 11640 | 11630 | 69 |
| 396 | 20230915 | 130600 | 738040630 | 11630 | 11640 | 11640 | 11630 | 63 |
| 397 | 20230915 | 130500 | 737307400 | 11640 | 11620 | 11640 | 11620 | 73 |
| 398 | 20230915 | 130400 | 736458960 | 11620 | 11620 | 11640 | 11620 | 63 |
| 399 | 20230915 | 130300 | 735726870 | 11620 | 11620 | 11630 | 11620 | 182 |
| 400 | 20230915 | 130200 | 733610240 | 11620 | 11620 | 11630 | 11620 | 135 |
| 401 | 20230915 | 130100 | 732040330 | 11610 | 11610 | 11620 | 11610 | 58 |
| 402 | 20230915 | 130000 | 731366450 | 11610 | 11620 | 11630 | 11610 | 1538 |
| 403 | 20230915 | 125900 | 713494880 | 11620 | 11610 | 11620 | 11610 | 50 |
| 404 | 20230915 | 125800 | 712914040 | 11610 | 11610 | 11610 | 11610 | 7 |
| 405 | 20230915 | 125700 | 712832770 | 11610 | 11610 | 11620 | 11600 | 62 |
| 406 | 20230915 | 125600 | 712113100 | 11610 | 11610 | 11610 | 11610 | 13 |
| 407 | 20230915 | 125500 | 711962170 | 11610 | 11610 | 11610 | 11600 | 549 |
| 408 | 20230915 | 125400 | 705588300 | 11610 | 11620 | 11620 | 11610 | 771 |
| 409 | 20230915 | 125300 | 696633350 | 11620 | 11620 | 11620 | 11620 | 73 |
| 410 | 20230915 | 125200 | 695785090 | 11620 | 11620 | 11620 | 11620 | 157 |
| 411 | 20230915 | 125100 | 693960750 | 11620 | 11620 | 11620 | 11620 | 51 |
| 412 | 20230915 | 125000 | 693368130 | 11620 | 11620 | 11630 | 11620 | 66 |
| 413 | 20230915 | 124900 | 692601200 | 11620 | 11630 | 11630 | 11620 | 14 |
| 414 | 20230915 | 124800 | 692438450 | 11630 | 11630 | 11630 | 11630 | 6 |
| 415 | 20230915 | 124700 | 692368670 | 11630 | 11650 | 11650 | 11630 | 43 |
| 416 | 20230915 | 124600 | 691868130 | 11640 | 11620 | 11640 | 11620 | 275 |
| 417 | 20230915 | 124500 | 688670380 | 11630 | 11620 | 11630 | 11620 | 21 |
| 418 | 20230915 | 124400 | 688426220 | 11620 | 11660 | 11660 | 11620 | 158 |
| 419 | 20230915 | 124300 | 686588260 | 11660 | 11620 | 11660 | 11620 | 962 |
| 420 | 20230915 | 124200 | 675382980 | 11620 | 11620 | 11620 | 11620 | 7 |
| 421 | 20230915 | 124100 | 675301640 | 11630 | 11620 | 11630 | 11620 | 111 |
| 422 | 20230915 | 124000 | 674011720 | 11620 | 11620 | 11630 | 11620 | 10 |
| 423 | 20230915 | 123900 | 673895510 | 11620 | 11620 | 11640 | 11620 | 663 |
| 424 | 20230915 | 123800 | 666191390 | 11620 | 11620 | 11620 | 11620 | 383 |
| 425 | 20230915 | 123700 | 661740930 | 11620 | 11620 | 11620 | 11620 | 7 |
| 426 | 20230915 | 123600 | 661659590 | 11630 | 11620 | 11630 | 11620 | 133 |
| 427 | 20230915 | 123500 | 660113510 | 11620 | 11630 | 11630 | 11620 | 71 |
| 428 | 20230915 | 123400 | 659287850 | 11630 | 11630 | 11630 | 11630 | 7 |
| 429 | 20230915 | 123300 | 659206440 | 11630 | 11630 | 11630 | 11630 | 13 |
| 430 | 20230915 | 123200 | 659055250 | 11630 | 11640 | 11650 | 11630 | 80 |
| 431 | 20230915 | 123100 | 658123910 | 11640 | 11650 | 11650 | 11640 | 162 |
| 432 | 20230915 | 123000 | 656236690 | 11650 | 11650 | 11650 | 11640 | 163 |
| 433 | 20230915 | 122900 | 654338220 | 11640 | 11640 | 11640 | 11640 | 61 |
| 434 | 20230915 | 122800 | 653628180 | 11640 | 11650 | 11650 | 11640 | 33 |
| 435 | 20230915 | 122700 | 653243890 | 11640 | 11640 | 11650 | 11640 | 65 |
| 436 | 20230915 | 122600 | 652486770 | 11640 | 11640 | 11640 | 11640 | 426 |
| 437 | 20230915 | 122500 | 647528130 | 11630 | 11630 | 11630 | 11630 | 169 |
| 438 | 20230915 | 122400 | 645562660 | 11630 | 11630 | 11630 | 11630 | 7 |
| 439 | 20230915 | 122300 | 645481250 | 11630 | 11640 | 11640 | 11630 | 305 |
| 440 | 20230915 | 122200 | 641931120 | 11640 | 11630 | 11640 | 11630 | 218 |
| 441 | 20230915 | 122100 | 639394280 | 11630 | 11630 | 11630 | 11630 | 2 |
| 442 | 20230915 | 122000 | 639371020 | 11640 | 11630 | 11640 | 11630 | 15 |
| 443 | 20230915 | 121900 | 639196560 | 11630 | 11620 | 11640 | 11620 | 111 |
| 444 | 20230915 | 121800 | 637905640 | 11610 | 11610 | 11610 | 11610 | 111 |
| 445 | 20230915 | 121700 | 636616930 | 11610 | 11610 | 11610 | 11610 | 9 |
| 446 | 20230915 | 121600 | 636512440 | 11640 | 11640 | 11640 | 11640 | 57 |
| 447 | 20230915 | 121500 | 635848960 | 11610 | 11610 | 11630 | 11610 | 81 |
| 448 | 20230915 | 121400 | 634908150 | 11610 | 11610 | 11610 | 11610 | 7 |
| 449 | 20230915 | 121300 | 634826880 | 11620 | 11610 | 11620 | 11610 | 36 |
| 450 | 20230915 | 121200 | 634408590 | 11610 | 11610 | 11610 | 11610 | 20 |
| 451 | 20230915 | 121100 | 634176390 | 11610 | 11610 | 11610 | 11610 | 101 |
| 452 | 20230915 | 121000 | 633003780 | 11610 | 11610 | 11610 | 11610 | 6 |
| 453 | 20230915 | 120900 | 632934120 | 11610 | 11630 | 11630 | 11610 | 10 |
| 454 | 20230915 | 120800 | 632818000 | 11610 | 11610 | 11610 | 11610 | 56 |
| 455 | 20230915 | 120700 | 632167840 | 11600 | 11610 | 11640 | 11600 | 340 |
| 456 | 20230915 | 120600 | 628219670 | 11610 | 11600 | 11610 | 11600 | 125 |
| 457 | 20230915 | 120500 | 626769660 | 11600 | 11600 | 11600 | 11600 | 0 |
| 458 | 20230915 | 120400 | 626769660 | 11600 | 11600 | 11610 | 11600 | 167 |
| 459 | 20230915 | 120300 | 624831460 | 11600 | 11610 | 11610 | 11600 | 2036 |
| 460 | 20230915 | 120200 | 601210140 | 11610 | 11610 | 11610 | 11610 | 3 |
| 461 | 20230915 | 120100 | 601175310 | 11610 | 11610 | 11610 | 11610 | 80 |
| 462 | 20230915 | 120000 | 600246510 | 11610 | 11620 | 11620 | 11610 | 48 |
| 463 | 20230915 | 115900 | 599689070 | 11610 | 11610 | 11610 | 11610 | 6 |
| 464 | 20230915 | 115800 | 599619410 | 11610 | 11610 | 11610 | 11610 | 16 |
| 465 | 20230915 | 115700 | 599433650 | 11620 | 11610 | 11620 | 11610 | 83 |
| 466 | 20230915 | 115600 | 598469820 | 11610 | 11610 | 11610 | 11610 | 7 |
| 467 | 20230915 | 115500 | 598388550 | 11610 | 11610 | 11610 | 11610 | 78 |
| 468 | 20230915 | 115400 | 597482970 | 11610 | 11600 | 11610 | 11600 | 143 |
| 469 | 20230915 | 115300 | 595823280 | 11610 | 11620 | 11630 | 11610 | 928 |
| 470 | 20230915 | 115200 | 585048830 | 11620 | 11610 | 11620 | 11610 | 28 |
| 471 | 20230915 | 115100 | 584723540 | 11610 | 11610 | 11610 | 11610 | 0 |
| 472 | 20230915 | 115000 | 584723540 | 11610 | 11610 | 11610 | 11610 | 64 |
| 473 | 20230915 | 114900 | 583980500 | 11640 | 11620 | 11640 | 11610 | 2714 |
| 474 | 20230915 | 114800 | 552393970 | 11610 | 11610 | 11610 | 11610 | 303 |
| 475 | 20230915 | 114700 | 548876140 | 11610 | 11600 | 11610 | 11600 | 159 |
| 476 | 20230915 | 114600 | 547030860 | 11600 | 11600 | 11600 | 11600 | 12 |
| 477 | 20230915 | 114500 | 546891660 | 11600 | 11600 | 11600 | 11600 | 25 |
| 478 | 20230915 | 114400 | 546601660 | 11600 | 11600 | 11600 | 11600 | 706 |
| 479 | 20230915 | 114300 | 538412060 | 11600 | 11620 | 11630 | 11600 | 2686 |
| 480 | 20230915 | 114200 | 507219830 | 11620 | 11630 | 11630 | 11620 | 15 |
| 481 | 20230915 | 114100 | 507045520 | 11630 | 11620 | 11630 | 11620 | 14 |
| 482 | 20230915 | 114000 | 506882830 | 11620 | 11620 | 11620 | 11620 | 61 |
| 483 | 20230915 | 113900 | 506174010 | 11620 | 11620 | 11620 | 11620 | 34 |
| 484 | 20230915 | 113800 | 505778930 | 11620 | 11620 | 11620 | 11620 | 214 |
| 485 | 20230915 | 113700 | 503292250 | 11620 | 11630 | 11630 | 11620 | 34 |
| 486 | 20230915 | 113600 | 502896970 | 11630 | 11630 | 11630 | 11620 | 380 |
| 487 | 20230915 | 113500 | 498479880 | 11630 | 11630 | 11630 | 11630 | 7 |
| 488 | 20230915 | 113400 | 498398470 | 11630 | 11630 | 11640 | 11630 | 59 |
| 489 | 20230915 | 113300 | 497712270 | 11630 | 11630 | 11630 | 11620 | 51 |
| 490 | 20230915 | 113200 | 497119430 | 11640 | 11640 | 11640 | 11630 | 206 |
| 491 | 20230915 | 113100 | 494723590 | 11640 | 11630 | 11640 | 11630 | 156 |
| 492 | 20230915 | 113000 | 492909210 | 11630 | 11630 | 11630 | 11630 | 32 |
| 493 | 20230915 | 112900 | 492537050 | 11620 | 11620 | 11630 | 11620 | 208 |
| 494 | 20230915 | 112800 | 490119550 | 11630 | 11620 | 11630 | 11620 | 19 |
| 495 | 20230915 | 112700 | 489898740 | 11620 | 11620 | 11620 | 11620 | 0 |
| 496 | 20230915 | 112600 | 489898740 | 11620 | 11620 | 11620 | 11620 | 69 |
| 497 | 20230915 | 112500 | 489096960 | 11620 | 11620 | 11620 | 11620 | 14 |
| 498 | 20230915 | 112400 | 488934280 | 11620 | 11630 | 11630 | 11620 | 32 |
| 499 | 20230915 | 112300 | 488562140 | 11620 | 11620 | 11620 | 11620 | 173 |
| 500 | 20230915 | 112200 | 486551880 | 11620 | 11620 | 11620 | 11620 | 68 |
| 501 | 20230915 | 112100 | 485761720 | 11620 | 11620 | 11620 | 11620 | 123 |
| 502 | 20230915 | 112000 | 484332460 | 11620 | 11620 | 11620 | 11620 | 16 |
| 503 | 20230915 | 111900 | 484146540 | 11630 | 11620 | 11630 | 11620 | 94 |
| 504 | 20230915 | 111800 | 483053860 | 11620 | 11620 | 11620 | 11620 | 14 |
| 505 | 20230915 | 111700 | 482891180 | 11630 | 11620 | 11630 | 11620 | 12 |
| 506 | 20230915 | 111600 | 482751680 | 11620 | 11620 | 11620 | 11620 | 2 |
| 507 | 20230915 | 111500 | 482728440 | 11630 | 11630 | 11630 | 11630 | 118 |
| 508 | 20230915 | 111400 | 481356100 | 11630 | 11630 | 11630 | 11630 | 26 |
| 509 | 20230915 | 111300 | 481053720 | 11630 | 11630 | 11630 | 11630 | 0 |
| 510 | 20230915 | 111200 | 481053720 | 11630 | 11620 | 11630 | 11620 | 1744 |
| 511 | 20230915 | 111100 | 460778750 | 11630 | 11620 | 11630 | 11620 | 27 |
| 512 | 20230915 | 111000 | 460464810 | 11620 | 11630 | 11630 | 11620 | 18 |
| 513 | 20230915 | 110900 | 460255610 | 11630 | 11630 | 11630 | 11620 | 73 |
| 514 | 20230915 | 110800 | 459406780 | 11630 | 11630 | 11630 | 11620 | 252 |
| 515 | 20230915 | 110700 | 456476180 | 11630 | 11620 | 11630 | 11620 | 42 |
| 516 | 20230915 | 110600 | 455987870 | 11620 | 11620 | 11630 | 11620 | 43 |
| 517 | 20230915 | 110500 | 455488000 | 11630 | 11620 | 11630 | 11620 | 139 |
| 518 | 20230915 | 110400 | 453872070 | 11620 | 11620 | 11620 | 11620 | 34 |
| 519 | 20230915 | 110300 | 453476990 | 11620 | 11620 | 11620 | 11620 | 81 |
| 520 | 20230915 | 110200 | 452535770 | 11620 | 11620 | 11620 | 11620 | 523 |
| 521 | 20230915 | 110100 | 446458510 | 11620 | 11620 | 11620 | 11620 | 70 |
| 522 | 20230915 | 110000 | 445645110 | 11630 | 11620 | 11630 | 11620 | 39 |
| 523 | 20230915 | 105900 | 445191600 | 11630 | 11640 | 11640 | 11620 | 165 |
| 524 | 20230915 | 105800 | 443272020 | 11640 | 11630 | 11640 | 11630 | 82 |
| 525 | 20230915 | 105700 | 442318220 | 11640 | 11630 | 11640 | 11630 | 175 |
| 526 | 20230915 | 105600 | 440281250 | 11640 | 11650 | 11650 | 11630 | 91 |
| 527 | 20230915 | 105500 | 439222020 | 11650 | 11640 | 11650 | 11630 | 37 |
| 528 | 20230915 | 105400 | 438791300 | 11630 | 11650 | 11650 | 11630 | 61 |
| 529 | 20230915 | 105300 | 438081770 | 11650 | 11640 | 11650 | 11630 | 463 |
| 530 | 20230915 | 105200 | 432692440 | 11640 | 11640 | 11640 | 11630 | 22 |
| 531 | 20230915 | 105100 | 432436430 | 11630 | 11640 | 11640 | 11630 | 58 |
| 532 | 20230915 | 105000 | 431761380 | 11650 | 11640 | 11650 | 11640 | 71 |
| 533 | 20230915 | 104900 | 430934390 | 11650 | 11650 | 11650 | 11650 | 25 |
| 534 | 20230915 | 104800 | 430643140 | 11640 | 11640 | 11650 | 11640 | 21 |
| 535 | 20230915 | 104700 | 430398640 | 11650 | 11630 | 11650 | 11630 | 90 |
| 536 | 20230915 | 104600 | 429351630 | 11640 | 11630 | 11640 | 11630 | 161 |
| 537 | 20230915 | 104500 | 427479000 | 11630 | 11630 | 11630 | 11620 | 45 |
| 538 | 20230915 | 104400 | 426955720 | 11630 | 11640 | 11640 | 11620 | 29 |
| 539 | 20230915 | 104300 | 426618490 | 11640 | 11640 | 11650 | 11640 | 24 |
| 540 | 20230915 | 104200 | 426339010 | 11640 | 11630 | 11640 | 11630 | 44 |
| 541 | 20230915 | 104100 | 425827260 | 11630 | 11620 | 11630 | 11620 | 104 |
| 542 | 20230915 | 104000 | 424617930 | 11630 | 11620 | 11630 | 11620 | 146 |
| 543 | 20230915 | 103900 | 422921230 | 11620 | 11610 | 11620 | 11610 | 72 |
| 544 | 20230915 | 103800 | 422084750 | 11620 | 11620 | 11620 | 11610 | 12 |
| 545 | 20230915 | 103700 | 421945330 | 11610 | 11620 | 11620 | 11610 | 96 |
| 546 | 20230915 | 103600 | 420829950 | 11630 | 11630 | 11630 | 11620 | 24 |
| 547 | 20230915 | 103500 | 420550890 | 11630 | 11620 | 11630 | 11620 | 63 |
| 548 | 20230915 | 103400 | 419818760 | 11610 | 11630 | 11630 | 11610 | 1008 |
| 549 | 20230915 | 103300 | 408105640 | 11620 | 11630 | 11630 | 11620 | 1987 |
| 550 | 20230915 | 103200 | 384997060 | 11630 | 11620 | 11630 | 11620 | 517 |
| 551 | 20230915 | 103100 | 378989470 | 11610 | 11620 | 11620 | 11610 | 35 |
| 552 | 20230915 | 103000 | 378582940 | 11620 | 11610 | 11620 | 11610 | 63 |
| 553 | 20230915 | 102900 | 377851490 | 11620 | 11620 | 11620 | 11610 | 97 |
| 554 | 20230915 | 102800 | 376724830 | 11620 | 11620 | 11620 | 11610 | 24 |
| 555 | 20230915 | 102700 | 376446010 | 11620 | 11610 | 11620 | 11610 | 1550 |
| 556 | 20230915 | 102600 | 358446040 | 11620 | 11620 | 11630 | 11610 | 81 |
| 557 | 20230915 | 102500 | 357505030 | 11630 | 11610 | 11630 | 11610 | 423 |
| 558 | 20230915 | 102400 | 352587900 | 11610 | 11620 | 11620 | 11610 | 12 |
| 559 | 20230915 | 102300 | 352448530 | 11620 | 11620 | 11620 | 11610 | 57 |
| 560 | 20230915 | 102200 | 351786520 | 11630 | 11610 | 11630 | 11610 | 16 |
| 561 | 20230915 | 102100 | 351600560 | 11620 | 11630 | 11630 | 11620 | 259 |
| 562 | 20230915 | 102000 | 348590460 | 11630 | 11640 | 11640 | 11630 | 47 |
| 563 | 20230915 | 101900 | 348043710 | 11640 | 11650 | 11660 | 11630 | 97 |
| 564 | 20230915 | 101800 | 346914480 | 11650 | 11650 | 11650 | 11650 | 762 |
| 565 | 20230915 | 101700 | 338037180 | 11650 | 11630 | 11650 | 11630 | 226 |
| 566 | 20230915 | 101600 | 335406530 | 11630 | 11630 | 11640 | 11620 | 2709 |
| 567 | 20230915 | 101500 | 303901120 | 11620 | 11630 | 11630 | 11620 | 24 |
| 568 | 20230915 | 101400 | 303622160 | 11630 | 11620 | 11630 | 11610 | 242 |
| 569 | 20230915 | 101300 | 300810130 | 11610 | 11620 | 11620 | 11610 | 24 |
| 570 | 20230915 | 101200 | 300531320 | 11610 | 11610 | 11620 | 11610 | 126 |
| 571 | 20230915 | 101100 | 299067920 | 11620 | 11620 | 11620 | 11610 | 17 |
| 572 | 20230915 | 101000 | 298870450 | 11620 | 11620 | 11620 | 11610 | 93 |
| 573 | 20230915 | 100900 | 297789860 | 11610 | 11600 | 11620 | 11600 | 342 |
| 574 | 20230915 | 100800 | 293819560 | 11610 | 11600 | 11610 | 11600 | 428 |
| 575 | 20230915 | 100700 | 288854570 | 11600 | 11610 | 11610 | 11600 | 803 |
| 576 | 20230915 | 100600 | 279538860 | 11600 | 11610 | 11620 | 11600 | 151 |
| 577 | 20230915 | 100500 | 277785720 | 11620 | 11610 | 11620 | 11610 | 72 |
| 578 | 20230915 | 100400 | 276949700 | 11610 | 11610 | 11620 | 11610 | 97 |
| 579 | 20230915 | 100300 | 275823340 | 11620 | 11610 | 11620 | 11610 | 11 |
| 580 | 20230915 | 100200 | 275695580 | 11620 | 11610 | 11620 | 11610 | 116 |
| 581 | 20230915 | 100100 | 274348350 | 11610 | 11620 | 11620 | 11610 | 234 |
| 582 | 20230915 | 100000 | 271631500 | 11610 | 11620 | 11620 | 11610 | 19 |
| 583 | 20230915 | 095900 | 271410890 | 11610 | 11610 | 11610 | 11610 | 200 |
| 584 | 20230915 | 095800 | 269088890 | 11610 | 11630 | 11630 | 11610 | 1292 |
| 585 | 20230915 | 095700 | 254071070 | 11630 | 11630 | 11630 | 11630 | 37 |
| 586 | 20230915 | 095600 | 253640760 | 11630 | 11630 | 11630 | 11620 | 20 |
| 587 | 20230915 | 095500 | 253408250 | 11630 | 11630 | 11630 | 11620 | 71 |
| 588 | 20230915 | 095400 | 252583120 | 11640 | 11620 | 11640 | 11620 | 210 |
| 589 | 20230915 | 095300 | 250142720 | 11610 | 11630 | 11630 | 11610 | 928 |
| 590 | 20230915 | 095200 | 239354700 | 11630 | 11620 | 11630 | 11620 | 65 |
| 591 | 20230915 | 095100 | 238598810 | 11630 | 11620 | 11630 | 11620 | 501 |
| 592 | 20230915 | 095000 | 232776820 | 11620 | 11620 | 11620 | 11620 | 107 |
| 593 | 20230915 | 094900 | 231533480 | 11620 | 11620 | 11620 | 11620 | 39 |
| 594 | 20230915 | 094800 | 231080300 | 11630 | 11620 | 11630 | 11620 | 65 |
| 595 | 20230915 | 094700 | 230324990 | 11630 | 11620 | 11630 | 11620 | 26 |
| 596 | 20230915 | 094600 | 230022860 | 11620 | 11620 | 11620 | 11620 | 0 |
| 597 | 20230915 | 094500 | 230022860 | 11620 | 11630 | 11630 | 11620 | 19 |
| 598 | 20230915 | 094400 | 229801980 | 11630 | 11630 | 11630 | 11620 | 54 |
| 599 | 20230915 | 094300 | 229174120 | 11630 | 11630 | 11650 | 11630 | 657 |
| 600 | 20230915 | 094200 | 221533070 | 11630 | 11630 | 11630 | 11630 | 230 |
| 601 | 20230915 | 094100 | 218858170 | 11630 | 11650 | 11650 | 11630 | 60 |
| 602 | 20230915 | 094000 | 218159760 | 11650 | 11640 | 11650 | 11640 | 17 |
| 603 | 20230915 | 093900 | 217961770 | 11640 | 11650 | 11650 | 11640 | 42 |
| 604 | 20230915 | 093800 | 217472510 | 11650 | 11640 | 11650 | 11640 | 5 |
| 605 | 20230915 | 093700 | 217414270 | 11640 | 11630 | 11650 | 11630 | 161 |
| 606 | 20230915 | 093600 | 215541730 | 11640 | 11620 | 11640 | 11620 | 940 |
| 607 | 20230915 | 093500 | 204617650 | 11620 | 11610 | 11620 | 11610 | 360 |
| 608 | 20230915 | 093400 | 200437980 | 11620 | 11620 | 11620 | 11610 | 200 |
| 609 | 20230915 | 093300 | 198114170 | 11620 | 11630 | 11630 | 11620 | 2 |
| 610 | 20230915 | 093200 | 198090920 | 11630 | 11630 | 11630 | 11630 | 18 |
| 611 | 20230915 | 093100 | 197881580 | 11620 | 11620 | 11630 | 11620 | 30 |
| 612 | 20230915 | 093000 | 197532970 | 11630 | 11630 | 11640 | 11620 | 100 |
| 613 | 20230915 | 092900 | 196369630 | 11630 | 11620 | 11640 | 11600 | 1441 |
| 614 | 20230915 | 092800 | 179646260 | 11620 | 11640 | 11640 | 11620 | 681 |
| 615 | 20230915 | 092700 | 171729600 | 11640 | 11650 | 11650 | 11640 | 364 |
| 616 | 20230915 | 092600 | 167492540 | 11650 | 11660 | 11660 | 11650 | 394 |
| 617 | 20230915 | 092500 | 162902190 | 11660 | 11650 | 11660 | 11650 | 459 |
| 618 | 20230915 | 092400 | 157554760 | 11650 | 11660 | 11660 | 11650 | 298 |
| 619 | 20230915 | 092300 | 154083050 | 11660 | 11650 | 11660 | 11650 | 200 |
| 620 | 20230915 | 092200 | 151752550 | 11650 | 11670 | 11670 | 11650 | 80 |
| 621 | 20230915 | 092100 | 150819500 | 11670 | 11670 | 11670 | 11670 | 499 |
| 622 | 20230915 | 092000 | 144996170 | 11670 | 11680 | 11680 | 11670 | 493 |
| 623 | 20230915 | 091900 | 139241980 | 11680 | 11670 | 11680 | 11670 | 534 |
| 624 | 20230915 | 091800 | 133010100 | 11680 | 11670 | 11680 | 11670 | 365 |
| 625 | 20230915 | 091700 | 128749330 | 11680 | 11680 | 11680 | 11670 | 311 |
| 626 | 20230915 | 091600 | 125116890 | 11680 | 11670 | 11680 | 11670 | 3 |
| 627 | 20230915 | 091500 | 125081860 | 11680 | 11670 | 11690 | 11670 | 138 |
| 628 | 20230915 | 091400 | 123469990 | 11670 | 11680 | 11680 | 11670 | 143 |
| 629 | 20230915 | 091300 | 121799780 | 11680 | 11670 | 11680 | 11670 | 1013 |
| 630 | 20230915 | 091200 | 109968000 | 11670 | 11670 | 11680 | 11670 | 2562 |
| 631 | 20230915 | 091100 | 80068120 | 11650 | 11650 | 11660 | 11640 | 1276 |
| 632 | 20230915 | 091000 | 65199190 | 11650 | 11620 | 11660 | 11620 | 414 |
| 633 | 20230915 | 090900 | 60376430 | 11650 | 11620 | 11650 | 11600 | 1844 |
| 634 | 20230915 | 090800 | 38953440 | 11610 | 11600 | 11610 | 11600 | 407 |
| 635 | 20230915 | 090700 | 34228180 | 11610 | 11610 | 11620 | 11610 | 133 |
| 636 | 20230915 | 090600 | 32683840 | 11620 | 11590 | 11620 | 11590 | 849 |
| 637 | 20230915 | 090500 | 22834040 | 11590 | 11590 | 11600 | 11590 | 299 |
| 638 | 20230915 | 090400 | 19367630 | 11590 | 11580 | 11590 | 11580 | 11 |
| 639 | 20230915 | 090300 | 19240240 | 11580 | 11580 | 11580 | 11580 | 46 |
| 640 | 20230915 | 090200 | 18707560 | 11570 | 11600 | 11600 | 11570 | 990 |
| 641 | 20230915 | 090100 | 7251760 | 11570 | 11570 | 11570 | 11570 | 363 |
| 642 | 20230915 | 090000 | 3051850 | 11570 | 11560 | 11570 | 11560 | 264 |