33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 3 | 20230915 | 191800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 4 | 20230915 | 191700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 5 | 20230915 | 191600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 6 | 20230915 | 191500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 7 | 20230915 | 191400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 8 | 20230915 | 191300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 9 | 20230915 | 191200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 10 | 20230915 | 191100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 11 | 20230915 | 191000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 12 | 20230915 | 190900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 13 | 20230915 | 190800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 14 | 20230915 | 190700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 15 | 20230915 | 190600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 16 | 20230915 | 190500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 17 | 20230915 | 190400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 18 | 20230915 | 190300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 19 | 20230915 | 190200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 20 | 20230915 | 190100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 21 | 20230915 | 190000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 22 | 20230915 | 185900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 23 | 20230915 | 185800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 24 | 20230915 | 185700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 25 | 20230915 | 185600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 26 | 20230915 | 185500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 27 | 20230915 | 185400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 28 | 20230915 | 185300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 29 | 20230915 | 185200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 30 | 20230915 | 185100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 31 | 20230915 | 185000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 32 | 20230915 | 184900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 33 | 20230915 | 184800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 34 | 20230915 | 184700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 35 | 20230915 | 184600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 36 | 20230915 | 184500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 37 | 20230915 | 184400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 38 | 20230915 | 184300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 39 | 20230915 | 184200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 40 | 20230915 | 184100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 41 | 20230915 | 184000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 42 | 20230915 | 183900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 43 | 20230915 | 183800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 44 | 20230915 | 183700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 45 | 20230915 | 183600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 46 | 20230915 | 183500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 47 | 20230915 | 183400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 48 | 20230915 | 183300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 49 | 20230915 | 183200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 50 | 20230915 | 183100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 51 | 20230915 | 183000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 52 | 20230915 | 182900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 53 | 20230915 | 182800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 54 | 20230915 | 182700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 55 | 20230915 | 182600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 56 | 20230915 | 182500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 57 | 20230915 | 182400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 58 | 20230915 | 182300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 59 | 20230915 | 182200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 60 | 20230915 | 182100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 61 | 20230915 | 182000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 62 | 20230915 | 181900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 63 | 20230915 | 181800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 64 | 20230915 | 181700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 65 | 20230915 | 181600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 66 | 20230915 | 181500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 67 | 20230915 | 181400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 68 | 20230915 | 181300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 69 | 20230915 | 181200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 70 | 20230915 | 181100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 71 | 20230915 | 181000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 72 | 20230915 | 180900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 73 | 20230915 | 180800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 74 | 20230915 | 180700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 75 | 20230915 | 180600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 76 | 20230915 | 180500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 77 | 20230915 | 180400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 78 | 20230915 | 180300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 79 | 20230915 | 180200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 80 | 20230915 | 180100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 81 | 20230915 | 180000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 82 | 20230915 | 175900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 83 | 20230915 | 175800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 84 | 20230915 | 175700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 85 | 20230915 | 175600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 86 | 20230915 | 175500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 87 | 20230915 | 175400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 88 | 20230915 | 175300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 89 | 20230915 | 175200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 90 | 20230915 | 175100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 91 | 20230915 | 175000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 92 | 20230915 | 174900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 93 | 20230915 | 174800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 94 | 20230915 | 174700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 95 | 20230915 | 174600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 96 | 20230915 | 174500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 97 | 20230915 | 174400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 98 | 20230915 | 174300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 99 | 20230915 | 174200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 100 | 20230915 | 174100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 101 | 20230915 | 174000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 102 | 20230915 | 173900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 103 | 20230915 | 173800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 104 | 20230915 | 173700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 105 | 20230915 | 173600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 106 | 20230915 | 173500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 107 | 20230915 | 173400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 108 | 20230915 | 173300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 109 | 20230915 | 173200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 110 | 20230915 | 173100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 111 | 20230915 | 173000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 112 | 20230915 | 172900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 113 | 20230915 | 172800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 114 | 20230915 | 172700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 115 | 20230915 | 172600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 116 | 20230915 | 172500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 117 | 20230915 | 172400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 118 | 20230915 | 172300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 119 | 20230915 | 172200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 120 | 20230915 | 172100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 121 | 20230915 | 172000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 122 | 20230915 | 171900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 123 | 20230915 | 171800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 124 | 20230915 | 171700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 125 | 20230915 | 171600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 126 | 20230915 | 171500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 127 | 20230915 | 171400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 128 | 20230915 | 171300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 129 | 20230915 | 171200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 130 | 20230915 | 171100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 131 | 20230915 | 171000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 132 | 20230915 | 170900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 133 | 20230915 | 170800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 134 | 20230915 | 170700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 135 | 20230915 | 170600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 136 | 20230915 | 170500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 137 | 20230915 | 170400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 138 | 20230915 | 170300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 139 | 20230915 | 170200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 140 | 20230915 | 170100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 141 | 20230915 | 170000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 142 | 20230915 | 165900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 143 | 20230915 | 165800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 144 | 20230915 | 165700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 145 | 20230915 | 165600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 146 | 20230915 | 165500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 147 | 20230915 | 165400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 148 | 20230915 | 165300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 149 | 20230915 | 165200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 150 | 20230915 | 165100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 151 | 20230915 | 165000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 152 | 20230915 | 164900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 153 | 20230915 | 164800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 154 | 20230915 | 164700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 155 | 20230915 | 164600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 156 | 20230915 | 164500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 157 | 20230915 | 164400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 158 | 20230915 | 164300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 159 | 20230915 | 164200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 160 | 20230915 | 164100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 161 | 20230915 | 164000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 162 | 20230915 | 163900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 163 | 20230915 | 163800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 164 | 20230915 | 163700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 165 | 20230915 | 163600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 166 | 20230915 | 163500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 167 | 20230915 | 163400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 168 | 20230915 | 163300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 169 | 20230915 | 163200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 170 | 20230915 | 163100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 171 | 20230915 | 163000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 172 | 20230915 | 162900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 173 | 20230915 | 162800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 174 | 20230915 | 162700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 175 | 20230915 | 162600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 176 | 20230915 | 162500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 177 | 20230915 | 162400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 178 | 20230915 | 162300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 179 | 20230915 | 162200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 180 | 20230915 | 162100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 181 | 20230915 | 162000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 182 | 20230915 | 161900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 183 | 20230915 | 161800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 184 | 20230915 | 161700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 185 | 20230915 | 161600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 186 | 20230915 | 161500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 187 | 20230915 | 161400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 188 | 20230915 | 161300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 189 | 20230915 | 161200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 190 | 20230915 | 161100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 191 | 20230915 | 161000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 192 | 20230915 | 160900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 193 | 20230915 | 160800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 194 | 20230915 | 160700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 195 | 20230915 | 160600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 196 | 20230915 | 160500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 197 | 20230915 | 160400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 198 | 20230915 | 160300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 199 | 20230915 | 160200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 200 | 20230915 | 160100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 201 | 20230915 | 160000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 202 | 20230915 | 155900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 203 | 20230915 | 155800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 204 | 20230915 | 155700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 205 | 20230915 | 155600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 206 | 20230915 | 155500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 207 | 20230915 | 155400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 208 | 20230915 | 155300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 209 | 20230915 | 155200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 210 | 20230915 | 155100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 211 | 20230915 | 155000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 212 | 20230915 | 154900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 213 | 20230915 | 154800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 214 | 20230915 | 154700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 215 | 20230915 | 154600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 216 | 20230915 | 154500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 217 | 20230915 | 154400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 218 | 20230915 | 154300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 219 | 20230915 | 154200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 220 | 20230915 | 154100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 221 | 20230915 | 154000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 222 | 20230915 | 153900 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 223 | 20230915 | 153800 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 224 | 20230915 | 153700 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 225 | 20230915 | 153600 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 226 | 20230915 | 153500 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 227 | 20230915 | 153400 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 228 | 20230915 | 153300 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 229 | 20230915 | 153200 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 230 | 20230915 | 153100 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 231 | 20230915 | 153000 | 3194813820 | 12600 | 12600 | 12600 | 12600 | 12736 |
| 232 | 20230915 | 152900 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 233 | 20230915 | 152800 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 234 | 20230915 | 152700 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 235 | 20230915 | 152600 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 236 | 20230915 | 152500 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 237 | 20230915 | 152400 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 238 | 20230915 | 152300 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 239 | 20230915 | 152200 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 240 | 20230915 | 152100 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 241 | 20230915 | 152000 | 3034340220 | 12630 | 12630 | 12630 | 12630 | 0 |
| 242 | 20230915 | 151900 | 3034340220 | 12630 | 12580 | 12630 | 12550 | 2361 |
| 243 | 20230915 | 151800 | 3004581760 | 12630 | 12640 | 12640 | 12570 | 2191 |
| 244 | 20230915 | 151700 | 2976949870 | 12630 | 12610 | 12640 | 12610 | 1528 |
| 245 | 20230915 | 151600 | 2957663020 | 12610 | 12610 | 12610 | 12610 | 55 |
| 246 | 20230915 | 151500 | 2956969470 | 12610 | 12600 | 12610 | 12600 | 210 |
| 247 | 20230915 | 151400 | 2954322750 | 12600 | 12590 | 12600 | 12590 | 138 |
| 248 | 20230915 | 151300 | 2952584080 | 12600 | 12600 | 12600 | 12580 | 1038 |
| 249 | 20230915 | 151200 | 2939506320 | 12600 | 12570 | 12600 | 12570 | 944 |
| 250 | 20230915 | 151100 | 2927630950 | 12580 | 12590 | 12590 | 12580 | 54 |
| 251 | 20230915 | 151000 | 2926951420 | 12600 | 12610 | 12610 | 12600 | 623 |
| 252 | 20230915 | 150900 | 2919100590 | 12610 | 12610 | 12610 | 12610 | 4 |
| 253 | 20230915 | 150800 | 2919050150 | 12620 | 12570 | 12620 | 12560 | 647 |
| 254 | 20230915 | 150700 | 2910899330 | 12610 | 12610 | 12610 | 12580 | 800 |
| 255 | 20230915 | 150600 | 2900823330 | 12610 | 12610 | 12610 | 12580 | 114 |
| 256 | 20230915 | 150500 | 2899386620 | 12570 | 12610 | 12610 | 12570 | 22 |
| 257 | 20230915 | 150400 | 2899109280 | 12610 | 12550 | 12610 | 12550 | 103 |
| 258 | 20230915 | 150300 | 2897810960 | 12550 | 12620 | 12620 | 12550 | 623 |
| 259 | 20230915 | 150200 | 2889970250 | 12610 | 12620 | 12620 | 12610 | 50 |
| 260 | 20230915 | 150100 | 2889339260 | 12620 | 12620 | 12620 | 12620 | 26 |
| 261 | 20230915 | 150000 | 2889011140 | 12610 | 12590 | 12610 | 12590 | 877 |
| 262 | 20230915 | 145900 | 2877963690 | 12590 | 12590 | 12590 | 12590 | 188 |
| 263 | 20230915 | 145800 | 2875596770 | 12590 | 12620 | 12620 | 12590 | 9 |
| 264 | 20230915 | 145700 | 2875483220 | 12590 | 12550 | 12590 | 12550 | 1826 |
| 265 | 20230915 | 145600 | 2852505630 | 12560 | 12560 | 12560 | 12560 | 10 |
| 266 | 20230915 | 145500 | 2852380030 | 12570 | 12580 | 12580 | 12570 | 63 |
| 267 | 20230915 | 145400 | 2851588110 | 12580 | 12580 | 12580 | 12570 | 354 |
| 268 | 20230915 | 145300 | 2847137460 | 12580 | 12580 | 12580 | 12580 | 336 |
| 269 | 20230915 | 145200 | 2842910580 | 12550 | 12520 | 12550 | 12520 | 630 |
| 270 | 20230915 | 145100 | 2835009190 | 12520 | 12530 | 12530 | 12520 | 59 |
| 271 | 20230915 | 145000 | 2834270240 | 12520 | 12530 | 12530 | 12520 | 104 |
| 272 | 20230915 | 144900 | 2832968060 | 12510 | 12510 | 12520 | 12500 | 858 |
| 273 | 20230915 | 144800 | 2822228800 | 12510 | 12520 | 12520 | 12510 | 647 |
| 274 | 20230915 | 144700 | 2814133730 | 12510 | 12530 | 12530 | 12510 | 174 |
| 275 | 20230915 | 144600 | 2811955190 | 12530 | 12540 | 12540 | 12530 | 660 |
| 276 | 20230915 | 144500 | 2803684690 | 12530 | 12550 | 12550 | 12530 | 360 |
| 277 | 20230915 | 144400 | 2799169990 | 12550 | 12550 | 12550 | 12550 | 190 |
| 278 | 20230915 | 144300 | 2796785490 | 12560 | 12550 | 12560 | 12550 | 39 |
| 279 | 20230915 | 144200 | 2796296010 | 12560 | 12560 | 12560 | 12560 | 22 |
| 280 | 20230915 | 144100 | 2796019690 | 12560 | 12570 | 12570 | 12560 | 60 |
| 281 | 20230915 | 144000 | 2795265990 | 12560 | 12560 | 12570 | 12550 | 681 |
| 282 | 20230915 | 143900 | 2786712740 | 12560 | 12580 | 12580 | 12560 | 916 |
| 283 | 20230915 | 143800 | 2775204470 | 12580 | 12580 | 12580 | 12580 | 88 |
| 284 | 20230915 | 143700 | 2774097430 | 12590 | 12600 | 12600 | 12590 | 77 |
| 285 | 20230915 | 143600 | 2773127930 | 12590 | 12590 | 12600 | 12590 | 110 |
| 286 | 20230915 | 143500 | 2771742930 | 12590 | 12620 | 12620 | 12590 | 345 |
| 287 | 20230915 | 143400 | 2767395460 | 12620 | 12630 | 12630 | 12620 | 22 |
| 288 | 20230915 | 143300 | 2767117780 | 12630 | 12650 | 12650 | 12630 | 252 |
| 289 | 20230915 | 143200 | 2763935000 | 12640 | 12630 | 12640 | 12630 | 308 |
| 290 | 20230915 | 143100 | 2760043660 | 12630 | 12630 | 12630 | 12630 | 419 |
| 291 | 20230915 | 143000 | 2754751690 | 12640 | 12630 | 12640 | 12630 | 208 |
| 292 | 20230915 | 142900 | 2752123740 | 12630 | 12620 | 12630 | 12620 | 215 |
| 293 | 20230915 | 142800 | 2749409340 | 12620 | 12610 | 12620 | 12610 | 382 |
| 294 | 20230915 | 142700 | 2744590100 | 12610 | 12620 | 12620 | 12610 | 231 |
| 295 | 20230915 | 142600 | 2741676170 | 12630 | 12640 | 12640 | 12630 | 309 |
| 296 | 20230915 | 142500 | 2737773130 | 12650 | 12690 | 12690 | 12650 | 1014 |
| 297 | 20230915 | 142400 | 2724942190 | 12700 | 12700 | 12700 | 12700 | 150 |
| 298 | 20230915 | 142300 | 2723037190 | 12700 | 12700 | 12700 | 12650 | 1842 |
| 299 | 20230915 | 142200 | 2699703140 | 12660 | 12660 | 12660 | 12660 | 83 |
| 300 | 20230915 | 142100 | 2698652360 | 12700 | 12690 | 12700 | 12690 | 1306 |
| 301 | 20230915 | 142000 | 2682076240 | 12660 | 12670 | 12670 | 12650 | 153 |
| 302 | 20230915 | 141900 | 2680139370 | 12700 | 12700 | 12710 | 12660 | 1267 |
| 303 | 20230915 | 141800 | 2664048580 | 12660 | 12660 | 12660 | 12660 | 425 |
| 304 | 20230915 | 141700 | 2658668080 | 12660 | 12690 | 12690 | 12650 | 217 |
| 305 | 20230915 | 141600 | 2655919960 | 12700 | 12730 | 12730 | 12700 | 1531 |
| 306 | 20230915 | 141500 | 2636467940 | 12730 | 12730 | 12730 | 12730 | 431 |
| 307 | 20230915 | 141400 | 2630981310 | 12740 | 12730 | 12740 | 12730 | 902 |
| 308 | 20230915 | 141300 | 2619492850 | 12730 | 12710 | 12730 | 12710 | 963 |
| 309 | 20230915 | 141200 | 2607241440 | 12710 | 12730 | 12740 | 12710 | 336 |
| 310 | 20230915 | 141100 | 2602964700 | 12730 | 12740 | 12740 | 12730 | 118 |
| 311 | 20230915 | 141000 | 2601461580 | 12740 | 12730 | 12740 | 12730 | 942 |
| 312 | 20230915 | 140900 | 2589463230 | 12730 | 12720 | 12730 | 12720 | 279 |
| 313 | 20230915 | 140800 | 2585911590 | 12730 | 12730 | 12730 | 12730 | 179 |
| 314 | 20230915 | 140700 | 2583632920 | 12730 | 12710 | 12730 | 12660 | 3626 |
| 315 | 20230915 | 140600 | 2537519670 | 12700 | 12700 | 12700 | 12700 | 100 |
| 316 | 20230915 | 140500 | 2536249670 | 12710 | 12700 | 12710 | 12700 | 206 |
| 317 | 20230915 | 140400 | 2533631470 | 12700 | 12700 | 12700 | 12690 | 257 |
| 318 | 20230915 | 140300 | 2530367800 | 12700 | 12700 | 12700 | 12700 | 553 |
| 319 | 20230915 | 140200 | 2523344700 | 12700 | 12700 | 12700 | 12650 | 2415 |
| 320 | 20230915 | 140100 | 2492724980 | 12700 | 12700 | 12700 | 12700 | 609 |
| 321 | 20230915 | 140000 | 2484990680 | 12700 | 12710 | 12710 | 12700 | 332 |
| 322 | 20230915 | 135900 | 2480771350 | 12720 | 12710 | 12720 | 12710 | 200 |
| 323 | 20230915 | 135800 | 2478228450 | 12710 | 12720 | 12720 | 12700 | 860 |
| 324 | 20230915 | 135700 | 2467295540 | 12720 | 12720 | 12730 | 12720 | 1386 |
| 325 | 20230915 | 135600 | 2449654790 | 12720 | 12700 | 12730 | 12700 | 3754 |
| 326 | 20230915 | 135500 | 2401914830 | 12690 | 12680 | 12700 | 12680 | 2897 |
| 327 | 20230915 | 135400 | 2365156020 | 12680 | 12670 | 12680 | 12670 | 498 |
| 328 | 20230915 | 135300 | 2358843410 | 12670 | 12670 | 12670 | 12670 | 524 |
| 329 | 20230915 | 135200 | 2352204330 | 12660 | 12650 | 12670 | 12650 | 1173 |
| 330 | 20230915 | 135100 | 2337356340 | 12650 | 12650 | 12650 | 12650 | 669 |
| 331 | 20230915 | 135000 | 2328893490 | 12650 | 12600 | 12650 | 12600 | 679 |
| 332 | 20230915 | 134900 | 2320305640 | 12600 | 12600 | 12640 | 12600 | 1500 |
| 333 | 20230915 | 134800 | 2301384900 | 12600 | 12650 | 12650 | 12600 | 152 |
| 334 | 20230915 | 134700 | 2299465800 | 12650 | 12650 | 12650 | 12650 | 335 |
| 335 | 20230915 | 134600 | 2295228050 | 12650 | 12570 | 12650 | 12570 | 3445 |
| 336 | 20230915 | 134500 | 2251683190 | 12570 | 12570 | 12570 | 12570 | 80 |
| 337 | 20230915 | 134400 | 2250677590 | 12570 | 12540 | 12570 | 12540 | 121 |
| 338 | 20230915 | 134300 | 2249157540 | 12540 | 12550 | 12550 | 12540 | 11 |
| 339 | 20230915 | 134200 | 2249019500 | 12560 | 12570 | 12570 | 12560 | 24 |
| 340 | 20230915 | 134100 | 2248717960 | 12570 | 12570 | 12570 | 12560 | 431 |
| 341 | 20230915 | 134000 | 2243300930 | 12570 | 12570 | 12570 | 12570 | 200 |
| 342 | 20230915 | 133900 | 2240786930 | 12640 | 12640 | 12640 | 12640 | 0 |
| 343 | 20230915 | 133800 | 2240786930 | 12640 | 12640 | 12640 | 12640 | 0 |
| 344 | 20230915 | 133700 | 2240786930 | 12640 | 12610 | 12640 | 12610 | 600 |
| 345 | 20230915 | 133600 | 2233215430 | 12610 | 12530 | 12610 | 12510 | 525 |
| 346 | 20230915 | 133500 | 2226608800 | 12530 | 12570 | 12570 | 12510 | 450 |
| 347 | 20230915 | 133400 | 2220967570 | 12540 | 12540 | 12540 | 12540 | 1 |
| 348 | 20230915 | 133300 | 2220955030 | 12590 | 12630 | 12630 | 12540 | 1472 |
| 349 | 20230915 | 133200 | 2202429260 | 12630 | 12640 | 12640 | 12630 | 388 |
| 350 | 20230915 | 133100 | 2197528590 | 12640 | 12640 | 12650 | 12640 | 179 |
| 351 | 20230915 | 133000 | 2195266010 | 12660 | 12660 | 12660 | 12660 | 3 |
| 352 | 20230915 | 132900 | 2195228030 | 12660 | 12670 | 12670 | 12660 | 238 |
| 353 | 20230915 | 132800 | 2192213680 | 12660 | 12670 | 12670 | 12630 | 741 |
| 354 | 20230915 | 132700 | 2182827090 | 12660 | 12660 | 12670 | 12660 | 3097 |
| 355 | 20230915 | 132600 | 2143611580 | 12650 | 12640 | 12650 | 12630 | 1027 |
| 356 | 20230915 | 132500 | 2130623400 | 12640 | 12570 | 12650 | 12570 | 6819 |
| 357 | 20230915 | 132400 | 2044681000 | 12570 | 12540 | 12570 | 12540 | 3210 |
| 358 | 20230915 | 132300 | 2004361970 | 12520 | 12510 | 12550 | 12510 | 2166 |
| 359 | 20230915 | 132200 | 1977229150 | 12510 | 12510 | 12510 | 12500 | 858 |
| 360 | 20230915 | 132100 | 1966496570 | 12510 | 12510 | 12510 | 12500 | 855 |
| 361 | 20230915 | 132000 | 1955804530 | 12500 | 12500 | 12510 | 12500 | 619 |
| 362 | 20230915 | 131900 | 1948065930 | 12460 | 12450 | 12510 | 12450 | 1156 |
| 363 | 20230915 | 131800 | 1933616220 | 12450 | 12500 | 12500 | 12450 | 2397 |
| 364 | 20230915 | 131700 | 1903663270 | 12520 | 12520 | 12520 | 12520 | 191 |
| 365 | 20230915 | 131600 | 1901271950 | 12520 | 12510 | 12520 | 12510 | 1314 |
| 366 | 20230915 | 131500 | 1884824810 | 12510 | 12510 | 12510 | 12510 | 0 |
| 367 | 20230915 | 131400 | 1884824810 | 12510 | 12510 | 12510 | 12510 | 10 |
| 368 | 20230915 | 131300 | 1884699710 | 12510 | 12440 | 12520 | 12420 | 1055 |
| 369 | 20230915 | 131200 | 1871498070 | 12510 | 12490 | 12510 | 12490 | 1101 |
| 370 | 20230915 | 131100 | 1857732330 | 12410 | 12430 | 12510 | 12410 | 2251 |
| 371 | 20230915 | 131000 | 1829632530 | 12430 | 12430 | 12430 | 12430 | 66 |
| 372 | 20230915 | 130900 | 1828812150 | 12430 | 12430 | 12430 | 12430 | 698 |
| 373 | 20230915 | 130800 | 1820136010 | 12430 | 12410 | 12430 | 12410 | 163 |
| 374 | 20230915 | 130700 | 1818110400 | 12420 | 12450 | 12450 | 12420 | 837 |
| 375 | 20230915 | 130600 | 1807699340 | 12480 | 12480 | 12480 | 12480 | 157 |
| 376 | 20230915 | 130500 | 1805739980 | 12480 | 12480 | 12480 | 12480 | 102 |
| 377 | 20230915 | 130400 | 1804467020 | 12480 | 12480 | 12480 | 12480 | 0 |
| 378 | 20230915 | 130300 | 1804467020 | 12480 | 12490 | 12490 | 12480 | 285 |
| 379 | 20230915 | 130200 | 1800907380 | 12490 | 12490 | 12490 | 12490 | 50 |
| 380 | 20230915 | 130100 | 1800282880 | 12490 | 12490 | 12490 | 12490 | 1 |
| 381 | 20230915 | 130000 | 1800270390 | 12440 | 12430 | 12440 | 12430 | 28 |
| 382 | 20230915 | 125900 | 1799922080 | 12490 | 12490 | 12490 | 12430 | 28 |
| 383 | 20230915 | 125800 | 1799572480 | 12420 | 12420 | 12420 | 12420 | 0 |
| 384 | 20230915 | 125700 | 1799572480 | 12420 | 12420 | 12420 | 12420 | 101 |
| 385 | 20230915 | 125600 | 1798318060 | 12420 | 12480 | 12500 | 12420 | 1280 |
| 386 | 20230915 | 125500 | 1782342070 | 12480 | 12440 | 12480 | 12410 | 322 |
| 387 | 20230915 | 125400 | 1778342180 | 12450 | 12450 | 12450 | 12450 | 4 |
| 388 | 20230915 | 125300 | 1778292380 | 12490 | 12450 | 12490 | 12450 | 46 |
| 389 | 20230915 | 125200 | 1777718080 | 12490 | 12490 | 12490 | 12490 | 20 |
| 390 | 20230915 | 125100 | 1777468280 | 12430 | 12440 | 12440 | 12430 | 60 |
| 391 | 20230915 | 125000 | 1776722040 | 12440 | 12480 | 12480 | 12430 | 430 |
| 392 | 20230915 | 124900 | 1771367510 | 12480 | 12490 | 12490 | 12480 | 22 |
| 393 | 20230915 | 124800 | 1771092920 | 12500 | 12490 | 12500 | 12490 | 31 |
| 394 | 20230915 | 124700 | 1770705720 | 12510 | 12510 | 12510 | 12510 | 3 |
| 395 | 20230915 | 124600 | 1770668190 | 12500 | 12510 | 12510 | 12500 | 371 |
| 396 | 20230915 | 124500 | 1766030030 | 12530 | 12540 | 12540 | 12530 | 35 |
| 397 | 20230915 | 124400 | 1765591380 | 12540 | 12500 | 12550 | 12500 | 2630 |
| 398 | 20230915 | 124300 | 1732640140 | 12500 | 12500 | 12500 | 12500 | 1 |
| 399 | 20230915 | 124200 | 1732627640 | 12500 | 12500 | 12500 | 12500 | 72 |
| 400 | 20230915 | 124100 | 1731727640 | 12520 | 12450 | 12530 | 12450 | 1751 |
| 401 | 20230915 | 124000 | 1709846100 | 12450 | 12420 | 12450 | 12420 | 108 |
| 402 | 20230915 | 123900 | 1708502390 | 12380 | 12380 | 12380 | 12380 | 0 |
| 403 | 20230915 | 123800 | 1708502390 | 12380 | 12390 | 12390 | 12380 | 397 |
| 404 | 20230915 | 123700 | 1703587270 | 12380 | 12420 | 12420 | 12380 | 520 |
| 405 | 20230915 | 123600 | 1697142560 | 12420 | 12420 | 12420 | 12420 | 1 |
| 406 | 20230915 | 123500 | 1697130140 | 12400 | 12420 | 12420 | 12400 | 1071 |
| 407 | 20230915 | 123400 | 1683844420 | 12420 | 12450 | 12450 | 12420 | 265 |
| 408 | 20230915 | 123300 | 1680550560 | 12460 | 12450 | 12460 | 12430 | 466 |
| 409 | 20230915 | 123200 | 1674752480 | 12450 | 12450 | 12450 | 12450 | 55 |
| 410 | 20230915 | 123100 | 1674067730 | 12450 | 12450 | 12450 | 12450 | 85 |
| 411 | 20230915 | 123000 | 1673009480 | 12450 | 12450 | 12450 | 12450 | 0 |
| 412 | 20230915 | 122900 | 1673009480 | 12450 | 12460 | 12460 | 12450 | 259 |
| 413 | 20230915 | 122800 | 1669783560 | 12460 | 12490 | 12490 | 12460 | 110 |
| 414 | 20230915 | 122700 | 1668411350 | 12490 | 12490 | 12490 | 12480 | 758 |
| 415 | 20230915 | 122600 | 1658945930 | 12490 | 12490 | 12490 | 12490 | 50 |
| 416 | 20230915 | 122500 | 1658321430 | 12490 | 12490 | 12490 | 12490 | 1117 |
| 417 | 20230915 | 122400 | 1644370100 | 12460 | 12460 | 12460 | 12460 | 10 |
| 418 | 20230915 | 122300 | 1644245500 | 12460 | 12510 | 12520 | 12460 | 443 |
| 419 | 20230915 | 122200 | 1638711120 | 12500 | 12480 | 12500 | 12480 | 1217 |
| 420 | 20230915 | 122100 | 1623505700 | 12480 | 12430 | 12480 | 12430 | 3128 |
| 421 | 20230915 | 122000 | 1584558820 | 12420 | 12420 | 12420 | 12420 | 526 |
| 422 | 20230915 | 121900 | 1578025900 | 12420 | 12410 | 12420 | 12400 | 600 |
| 423 | 20230915 | 121800 | 1570580540 | 12410 | 12410 | 12410 | 12410 | 500 |
| 424 | 20230915 | 121700 | 1564375540 | 12410 | 12410 | 12410 | 12410 | 1000 |
| 425 | 20230915 | 121600 | 1551965540 | 12410 | 12410 | 12410 | 12410 | 108 |
| 426 | 20230915 | 121500 | 1550625260 | 12410 | 12400 | 12410 | 12400 | 1067 |
| 427 | 20230915 | 121400 | 1537383890 | 12390 | 12390 | 12390 | 12390 | 536 |
| 428 | 20230915 | 121300 | 1530742850 | 12400 | 12400 | 12400 | 12400 | 0 |
| 429 | 20230915 | 121200 | 1530742850 | 12400 | 12400 | 12400 | 12400 | 166 |
| 430 | 20230915 | 121100 | 1528684450 | 12410 | 12410 | 12410 | 12410 | 0 |
| 431 | 20230915 | 121000 | 1528684450 | 12410 | 12410 | 12410 | 12410 | 0 |
| 432 | 20230915 | 120900 | 1528684450 | 12410 | 12410 | 12410 | 12410 | 45 |
| 433 | 20230915 | 120800 | 1528126000 | 12410 | 12410 | 12410 | 12410 | 200 |
| 434 | 20230915 | 120700 | 1525644000 | 12410 | 12410 | 12410 | 12410 | 0 |
| 435 | 20230915 | 120600 | 1525644000 | 12410 | 12400 | 12410 | 12380 | 704 |
| 436 | 20230915 | 120500 | 1516925800 | 12410 | 12410 | 12410 | 12410 | 0 |
| 437 | 20230915 | 120400 | 1516925800 | 12410 | 12410 | 12410 | 12410 | 0 |
| 438 | 20230915 | 120300 | 1516925800 | 12410 | 12410 | 12410 | 12410 | 0 |
| 439 | 20230915 | 120200 | 1516925800 | 12410 | 12400 | 12410 | 12390 | 434 |
| 440 | 20230915 | 120100 | 1511545500 | 12380 | 12400 | 12400 | 12380 | 272 |
| 441 | 20230915 | 120000 | 1508172720 | 12400 | 12400 | 12400 | 12400 | 131 |
| 442 | 20230915 | 115900 | 1506548320 | 12410 | 12410 | 12410 | 12410 | 50 |
| 443 | 20230915 | 115800 | 1505927820 | 12410 | 12390 | 12410 | 12390 | 161 |
| 444 | 20230915 | 115700 | 1503931770 | 12390 | 12390 | 12390 | 12380 | 176 |
| 445 | 20230915 | 115600 | 1501751340 | 12390 | 12390 | 12390 | 12390 | 20 |
| 446 | 20230915 | 115500 | 1501503540 | 12390 | 12390 | 12390 | 12390 | 167 |
| 447 | 20230915 | 115400 | 1499434410 | 12390 | 12390 | 12390 | 12390 | 105 |
| 448 | 20230915 | 115300 | 1498133460 | 12390 | 12400 | 12400 | 12390 | 535 |
| 449 | 20230915 | 115200 | 1491499760 | 12400 | 12400 | 12400 | 12400 | 327 |
| 450 | 20230915 | 115100 | 1487444960 | 12400 | 12400 | 12400 | 12400 | 200 |
| 451 | 20230915 | 115000 | 1484964960 | 12390 | 12390 | 12390 | 12390 | 101 |
| 452 | 20230915 | 114900 | 1483713570 | 12390 | 12390 | 12390 | 12390 | 106 |
| 453 | 20230915 | 114800 | 1482400230 | 12400 | 12400 | 12400 | 12400 | 5 |
| 454 | 20230915 | 114700 | 1482338230 | 12400 | 12400 | 12400 | 12400 | 0 |
| 455 | 20230915 | 114600 | 1482338230 | 12400 | 12390 | 12400 | 12390 | 457 |
| 456 | 20230915 | 114500 | 1476673280 | 12390 | 12390 | 12390 | 12390 | 456 |
| 457 | 20230915 | 114400 | 1471023440 | 12390 | 12380 | 12390 | 12380 | 600 |
| 458 | 20230915 | 114300 | 1463589640 | 12390 | 12390 | 12390 | 12390 | 0 |
| 459 | 20230915 | 114200 | 1463589640 | 12390 | 12370 | 12390 | 12370 | 520 |
| 460 | 20230915 | 114100 | 1457149360 | 12360 | 12370 | 12370 | 12360 | 40 |
| 461 | 20230915 | 114000 | 1456654950 | 12380 | 12380 | 12380 | 12380 | 302 |
| 462 | 20230915 | 113900 | 1452916190 | 12380 | 12380 | 12380 | 12380 | 163 |
| 463 | 20230915 | 113800 | 1450898250 | 12380 | 12380 | 12380 | 12380 | 200 |
| 464 | 20230915 | 113700 | 1448422250 | 12380 | 12380 | 12380 | 12380 | 196 |
| 465 | 20230915 | 113600 | 1445995770 | 12380 | 12390 | 12390 | 12380 | 13 |
| 466 | 20230915 | 113500 | 1445834730 | 12390 | 12390 | 12390 | 12390 | 401 |
| 467 | 20230915 | 113400 | 1440866340 | 12380 | 12380 | 12380 | 12380 | 388 |
| 468 | 20230915 | 113300 | 1436062900 | 12380 | 12370 | 12380 | 12370 | 372 |
| 469 | 20230915 | 113200 | 1431460930 | 12380 | 12380 | 12380 | 12380 | 51 |
| 470 | 20230915 | 113100 | 1430829550 | 12390 | 12390 | 12390 | 12390 | 331 |
| 471 | 20230915 | 113000 | 1426728460 | 12390 | 12390 | 12390 | 12390 | 33 |
| 472 | 20230915 | 112900 | 1426319590 | 12390 | 12390 | 12390 | 12390 | 92 |
| 473 | 20230915 | 112800 | 1425179710 | 12390 | 12390 | 12390 | 12390 | 71 |
| 474 | 20230915 | 112700 | 1424300020 | 12400 | 12400 | 12400 | 12400 | 100 |
| 475 | 20230915 | 112600 | 1423060020 | 12400 | 12400 | 12400 | 12390 | 635 |
| 476 | 20230915 | 112500 | 1415186370 | 12400 | 12400 | 12400 | 12400 | 769 |
| 477 | 20230915 | 112400 | 1405650770 | 12400 | 12380 | 12400 | 12380 | 742 |
| 478 | 20230915 | 112300 | 1396454150 | 12390 | 12390 | 12390 | 12390 | 274 |
| 479 | 20230915 | 112200 | 1393059290 | 12390 | 12380 | 12390 | 12380 | 366 |
| 480 | 20230915 | 112100 | 1388525930 | 12380 | 12380 | 12380 | 12380 | 2671 |
| 481 | 20230915 | 112000 | 1355458950 | 12360 | 12350 | 12380 | 12350 | 1090 |
| 482 | 20230915 | 111900 | 1341984930 | 12350 | 12350 | 12350 | 12350 | 495 |
| 483 | 20230915 | 111800 | 1335871680 | 12340 | 12340 | 12340 | 12340 | 103 |
| 484 | 20230915 | 111700 | 1334600660 | 12330 | 12320 | 12330 | 12320 | 40 |
| 485 | 20230915 | 111600 | 1334107510 | 12320 | 12320 | 12320 | 12320 | 102 |
| 486 | 20230915 | 111500 | 1332850870 | 12310 | 12310 | 12310 | 12310 | 71 |
| 487 | 20230915 | 111400 | 1331976860 | 12310 | 12310 | 12310 | 12310 | 122 |
| 488 | 20230915 | 111300 | 1330475040 | 12300 | 12310 | 12310 | 12300 | 37 |
| 489 | 20230915 | 111200 | 1330019900 | 12310 | 12300 | 12310 | 12300 | 133 |
| 490 | 20230915 | 111100 | 1328383990 | 12300 | 12300 | 12300 | 12290 | 399 |
| 491 | 20230915 | 111000 | 1323476800 | 12300 | 12300 | 12310 | 12300 | 170 |
| 492 | 20230915 | 110900 | 1321384800 | 12300 | 12300 | 12300 | 12300 | 102 |
| 493 | 20230915 | 110800 | 1320130200 | 12300 | 12300 | 12300 | 12300 | 60 |
| 494 | 20230915 | 110700 | 1319392200 | 12300 | 12300 | 12300 | 12300 | 81 |
| 495 | 20230915 | 110600 | 1318395900 | 12330 | 12310 | 12330 | 12310 | 887 |
| 496 | 20230915 | 110500 | 1307462630 | 12310 | 12310 | 12310 | 12310 | 0 |
| 497 | 20230915 | 110400 | 1307462630 | 12310 | 12310 | 12310 | 12310 | 0 |
| 498 | 20230915 | 110300 | 1307462630 | 12310 | 12310 | 12310 | 12310 | 0 |
| 499 | 20230915 | 110200 | 1307462630 | 12310 | 12310 | 12310 | 12310 | 302 |
| 500 | 20230915 | 110100 | 1303745010 | 12310 | 12310 | 12310 | 12310 | 2 |
| 501 | 20230915 | 110000 | 1303720390 | 12300 | 12300 | 12300 | 12300 | 20 |
| 502 | 20230915 | 105900 | 1303474390 | 12290 | 12280 | 12290 | 12280 | 44 |
| 503 | 20230915 | 105800 | 1302934030 | 12280 | 12280 | 12280 | 12280 | 0 |
| 504 | 20230915 | 105700 | 1302934030 | 12280 | 12280 | 12280 | 12280 | 35 |
| 505 | 20230915 | 105600 | 1302504230 | 12290 | 12290 | 12290 | 12290 | 0 |
| 506 | 20230915 | 105500 | 1302504230 | 12290 | 12290 | 12290 | 12290 | 99 |
| 507 | 20230915 | 105400 | 1301287520 | 12290 | 12290 | 12290 | 12290 | 650 |
| 508 | 20230915 | 105300 | 1293299020 | 12280 | 12280 | 12280 | 12280 | 0 |
| 509 | 20230915 | 105200 | 1293299020 | 12280 | 12280 | 12280 | 12280 | 87 |
| 510 | 20230915 | 105100 | 1292230660 | 12280 | 12290 | 12290 | 12280 | 483 |
| 511 | 20230915 | 105000 | 1286298360 | 12290 | 12290 | 12290 | 12290 | 1 |
| 512 | 20230915 | 104900 | 1286286070 | 12290 | 12270 | 12290 | 12270 | 31 |
| 513 | 20230915 | 104800 | 1285905680 | 12270 | 12270 | 12270 | 12270 | 321 |
| 514 | 20230915 | 104700 | 1281967010 | 12280 | 12280 | 12280 | 12280 | 248 |
| 515 | 20230915 | 104600 | 1278921570 | 12290 | 12290 | 12290 | 12290 | 272 |
| 516 | 20230915 | 104500 | 1275578690 | 12290 | 12290 | 12290 | 12280 | 112 |
| 517 | 20230915 | 104400 | 1274203090 | 12290 | 12280 | 12290 | 12280 | 843 |
| 518 | 20230915 | 104300 | 1263851030 | 12290 | 12280 | 12290 | 12280 | 851 |
| 519 | 20230915 | 104200 | 1253399300 | 12290 | 12330 | 12330 | 12290 | 173 |
| 520 | 20230915 | 104100 | 1251269210 | 12340 | 12300 | 12340 | 12300 | 891 |
| 521 | 20230915 | 104000 | 1240283840 | 12290 | 12290 | 12290 | 12290 | 0 |
| 522 | 20230915 | 103900 | 1240283840 | 12290 | 12290 | 12290 | 12290 | 110 |
| 523 | 20230915 | 103800 | 1238931940 | 12290 | 12290 | 12290 | 12280 | 600 |
| 524 | 20230915 | 103700 | 1231561850 | 12290 | 12290 | 12290 | 12290 | 91 |
| 525 | 20230915 | 103600 | 1230443460 | 12290 | 12290 | 12290 | 12290 | 433 |
| 526 | 20230915 | 103500 | 1225121890 | 12290 | 12290 | 12290 | 12290 | 19 |
| 527 | 20230915 | 103400 | 1224888380 | 12290 | 12320 | 12320 | 12290 | 813 |
| 528 | 20230915 | 103300 | 1214883880 | 12330 | 12330 | 12330 | 12330 | 0 |
| 529 | 20230915 | 103200 | 1214883880 | 12330 | 12330 | 12330 | 12330 | 0 |
| 530 | 20230915 | 103100 | 1214883880 | 12330 | 12330 | 12330 | 12330 | 0 |
| 531 | 20230915 | 103000 | 1214883880 | 12330 | 12330 | 12330 | 12330 | 418 |
| 532 | 20230915 | 102900 | 1209729940 | 12330 | 12340 | 12340 | 12330 | 263 |
| 533 | 20230915 | 102800 | 1206487130 | 12340 | 12340 | 12340 | 12340 | 0 |
| 534 | 20230915 | 102700 | 1206487130 | 12340 | 12340 | 12340 | 12340 | 111 |
| 535 | 20230915 | 102600 | 1205117390 | 12330 | 12330 | 12330 | 12330 | 0 |
| 536 | 20230915 | 102500 | 1205117390 | 12330 | 12310 | 12330 | 12310 | 330 |
| 537 | 20230915 | 102400 | 1201051670 | 12290 | 12290 | 12290 | 12290 | 115 |
| 538 | 20230915 | 102300 | 1199638320 | 12280 | 12300 | 12300 | 12280 | 608 |
| 539 | 20230915 | 102200 | 1192163410 | 12300 | 12300 | 12300 | 12300 | 350 |
| 540 | 20230915 | 102100 | 1187858410 | 12300 | 12310 | 12310 | 12300 | 240 |
| 541 | 20230915 | 102000 | 1184905850 | 12340 | 12340 | 12340 | 12340 | 0 |
| 542 | 20230915 | 101900 | 1184905850 | 12340 | 12340 | 12340 | 12340 | 7 |
| 543 | 20230915 | 101800 | 1184819470 | 12340 | 12330 | 12340 | 12300 | 1843 |
| 544 | 20230915 | 101700 | 1162114250 | 12300 | 12350 | 12350 | 12300 | 815 |
| 545 | 20230915 | 101600 | 1152066550 | 12350 | 12350 | 12350 | 12350 | 91 |
| 546 | 20230915 | 101500 | 1150942700 | 12300 | 12360 | 12360 | 12300 | 726 |
| 547 | 20230915 | 101400 | 1141992710 | 12350 | 12340 | 12350 | 12340 | 964 |
| 548 | 20230915 | 101300 | 1130096490 | 12320 | 12310 | 12320 | 12310 | 269 |
| 549 | 20230915 | 101200 | 1126784270 | 12300 | 12290 | 12300 | 12290 | 188 |
| 550 | 20230915 | 101100 | 1124472240 | 12290 | 12290 | 12290 | 12290 | 212 |
| 551 | 20230915 | 101000 | 1121866760 | 12290 | 12300 | 12300 | 12290 | 372 |
| 552 | 20230915 | 100900 | 1117294380 | 12290 | 12300 | 12310 | 12290 | 579 |
| 553 | 20230915 | 100800 | 1110174970 | 12310 | 12310 | 12310 | 12310 | 196 |
| 554 | 20230915 | 100700 | 1107762210 | 12320 | 12330 | 12330 | 12310 | 195 |
| 555 | 20230915 | 100600 | 1105359860 | 12340 | 12310 | 12340 | 12310 | 251 |
| 556 | 20230915 | 100500 | 1102263720 | 12310 | 12300 | 12310 | 12300 | 436 |
| 557 | 20230915 | 100400 | 1096899560 | 12310 | 12350 | 12350 | 12310 | 434 |
| 558 | 20230915 | 100300 | 1091549550 | 12350 | 12400 | 12400 | 12350 | 2319 |
| 559 | 20230915 | 100200 | 1062840360 | 12400 | 12410 | 12410 | 12400 | 240 |
| 560 | 20230915 | 100100 | 1059862090 | 12410 | 12390 | 12410 | 12390 | 1135 |
| 561 | 20230915 | 100000 | 1045783370 | 12400 | 12380 | 12400 | 12370 | 443 |
| 562 | 20230915 | 095900 | 1040290970 | 12370 | 12390 | 12400 | 12370 | 1703 |
| 563 | 20230915 | 095800 | 1019206790 | 12390 | 12380 | 12390 | 12380 | 233 |
| 564 | 20230915 | 095700 | 1016321200 | 12380 | 12370 | 12380 | 12370 | 19 |
| 565 | 20230915 | 095600 | 1016086120 | 12390 | 12390 | 12390 | 12390 | 0 |
| 566 | 20230915 | 095500 | 1016086120 | 12390 | 12410 | 12410 | 12390 | 2222 |
| 567 | 20230915 | 095400 | 988537090 | 12400 | 12400 | 12400 | 12400 | 485 |
| 568 | 20230915 | 095300 | 982523090 | 12390 | 12480 | 12490 | 12390 | 740 |
| 569 | 20230915 | 095200 | 973307580 | 12490 | 12490 | 12490 | 12490 | 1267 |
| 570 | 20230915 | 095100 | 957482750 | 12490 | 12440 | 12490 | 12440 | 7714 |
| 571 | 20230915 | 095000 | 861269510 | 12440 | 12290 | 12440 | 12290 | 6129 |
| 572 | 20230915 | 094900 | 785366910 | 12290 | 12250 | 12290 | 12240 | 784 |
| 573 | 20230915 | 094800 | 775750200 | 12250 | 12240 | 12250 | 12240 | 119 |
| 574 | 20230915 | 094700 | 774292650 | 12250 | 12260 | 12270 | 12250 | 566 |
| 575 | 20230915 | 094600 | 767356340 | 12260 | 12260 | 12260 | 12260 | 6 |
| 576 | 20230915 | 094500 | 767282780 | 12260 | 12260 | 12260 | 12260 | 406 |
| 577 | 20230915 | 094400 | 762305220 | 12260 | 12280 | 12280 | 12260 | 1023 |
| 578 | 20230915 | 094300 | 749758450 | 12280 | 12290 | 12290 | 12280 | 621 |
| 579 | 20230915 | 094200 | 742130290 | 12290 | 12290 | 12290 | 12290 | 230 |
| 580 | 20230915 | 094100 | 739303590 | 12300 | 12350 | 12350 | 12300 | 3038 |
| 581 | 20230915 | 094000 | 701848390 | 12380 | 12370 | 12380 | 12360 | 404 |
| 582 | 20230915 | 093900 | 696849500 | 12370 | 12420 | 12450 | 12370 | 2905 |
| 583 | 20230915 | 093800 | 660766050 | 12420 | 12410 | 12460 | 12410 | 1847 |
| 584 | 20230915 | 093700 | 637788490 | 12410 | 12420 | 12420 | 12410 | 1144 |
| 585 | 20230915 | 093600 | 623590690 | 12410 | 12390 | 12410 | 12370 | 2699 |
| 586 | 20230915 | 093500 | 590146750 | 12390 | 12370 | 12390 | 12370 | 401 |
| 587 | 20230915 | 093400 | 585184410 | 12380 | 12370 | 12390 | 12370 | 1465 |
| 588 | 20230915 | 093300 | 567036900 | 12380 | 12390 | 12390 | 12370 | 232 |
| 589 | 20230915 | 093200 | 564166040 | 12390 | 12340 | 12400 | 12340 | 2935 |
| 590 | 20230915 | 093100 | 527815640 | 12310 | 12260 | 12310 | 12260 | 975 |
| 591 | 20230915 | 093000 | 515826540 | 12260 | 12250 | 12260 | 12250 | 464 |
| 592 | 20230915 | 092900 | 510139820 | 12250 | 12240 | 12250 | 12240 | 333 |
| 593 | 20230915 | 092800 | 506061610 | 12240 | 12240 | 12240 | 12240 | 163 |
| 594 | 20230915 | 092700 | 504066490 | 12240 | 12210 | 12240 | 12190 | 1490 |
| 595 | 20230915 | 092600 | 485848230 | 12190 | 12190 | 12190 | 12190 | 5 |
| 596 | 20230915 | 092500 | 485787280 | 12210 | 12200 | 12210 | 12190 | 91 |
| 597 | 20230915 | 092400 | 484677210 | 12190 | 12200 | 12200 | 12190 | 412 |
| 598 | 20230915 | 092300 | 479652610 | 12200 | 12200 | 12200 | 12200 | 494 |
| 599 | 20230915 | 092200 | 473625810 | 12190 | 12230 | 12230 | 12180 | 514 |
| 600 | 20230915 | 092100 | 467358270 | 12230 | 12190 | 12230 | 12190 | 907 |
| 601 | 20230915 | 092000 | 456300740 | 12170 | 12200 | 12200 | 12170 | 873 |
| 602 | 20230915 | 091900 | 445667500 | 12180 | 12170 | 12180 | 12160 | 2890 |
| 603 | 20230915 | 091800 | 410501690 | 12180 | 12180 | 12180 | 12170 | 67 |
| 604 | 20230915 | 091700 | 409686080 | 12170 | 12170 | 12230 | 12170 | 2157 |
| 605 | 20230915 | 091600 | 383414770 | 12170 | 12200 | 12200 | 12170 | 1039 |
| 606 | 20230915 | 091500 | 370758950 | 12190 | 12260 | 12260 | 12190 | 7257 |
| 607 | 20230915 | 091400 | 282063030 | 12260 | 12310 | 12310 | 12260 | 1073 |
| 608 | 20230915 | 091300 | 268888720 | 12310 | 12320 | 12320 | 12300 | 1380 |
| 609 | 20230915 | 091200 | 251910100 | 12320 | 12370 | 12370 | 12310 | 592 |
| 610 | 20230915 | 091100 | 244622300 | 12370 | 12360 | 12370 | 12350 | 3141 |
| 611 | 20230915 | 091000 | 205788860 | 12370 | 12250 | 12370 | 12250 | 2690 |
| 612 | 20230915 | 090900 | 172614100 | 12250 | 12240 | 12250 | 12240 | 16 |
| 613 | 20230915 | 090800 | 172418160 | 12240 | 12230 | 12290 | 12230 | 775 |
| 614 | 20230915 | 090700 | 162920030 | 12220 | 12270 | 12270 | 12220 | 2540 |
| 615 | 20230915 | 090600 | 131871010 | 12270 | 12250 | 12270 | 12240 | 194 |
| 616 | 20230915 | 090500 | 129495550 | 12240 | 12270 | 12310 | 12240 | 1209 |
| 617 | 20230915 | 090400 | 114652420 | 12190 | 12250 | 12280 | 12190 | 628 |
| 618 | 20230915 | 090300 | 106980510 | 12250 | 12290 | 12300 | 12250 | 355 |
| 619 | 20230915 | 090200 | 102623420 | 12180 | 12140 | 12300 | 12140 | 2080 |
| 620 | 20230915 | 090100 | 77193490 | 12200 | 12160 | 12200 | 12110 | 3580 |
| 621 | 20230915 | 090000 | 33711870 | 12140 | 12180 | 12180 | 12130 | 2366 |