34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 3 | 20230915 | 193500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20230915 | 193400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20230915 | 193300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20230915 | 193200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20230915 | 193100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20230915 | 193000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20230915 | 192900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20230915 | 192800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20230915 | 192700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20230915 | 192600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20230915 | 192500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20230915 | 192400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20230915 | 192300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20230915 | 192200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20230915 | 192100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20230915 | 192000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20230915 | 191900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20230915 | 191800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20230915 | 191700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20230915 | 191600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20230915 | 191500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20230915 | 191400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20230915 | 191300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20230915 | 191200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20230915 | 191100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20230915 | 191000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20230915 | 190900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20230915 | 190800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20230915 | 190700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20230915 | 190600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 33 | 20230915 | 190500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20230915 | 190400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20230915 | 190300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20230915 | 190200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20230915 | 190100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20230915 | 190000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20230915 | 185900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20230915 | 185800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20230915 | 185700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20230915 | 185600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20230915 | 185500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20230915 | 185400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20230915 | 185300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20230915 | 185200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20230915 | 185100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20230915 | 185000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20230915 | 184900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20230915 | 184800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20230915 | 184700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20230915 | 184600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20230915 | 184500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20230915 | 184400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20230915 | 184300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20230915 | 184200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20230915 | 184100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20230915 | 184000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20230915 | 183900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20230915 | 183800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20230915 | 183700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20230915 | 183600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 63 | 20230915 | 183500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20230915 | 183400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20230915 | 183300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20230915 | 183200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20230915 | 183100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20230915 | 183000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20230915 | 182900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20230915 | 182800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20230915 | 182700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20230915 | 182600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20230915 | 182500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20230915 | 182400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20230915 | 182300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20230915 | 182200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20230915 | 182100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20230915 | 182000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20230915 | 181900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20230915 | 181800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20230915 | 181700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20230915 | 181600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20230915 | 181500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20230915 | 181400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20230915 | 181300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20230915 | 181200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20230915 | 181100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20230915 | 181000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20230915 | 180900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20230915 | 180800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20230915 | 180700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20230915 | 180600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 93 | 20230915 | 180500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20230915 | 180400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20230915 | 180300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20230915 | 180200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20230915 | 180100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20230915 | 180000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20230915 | 175900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20230915 | 175800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20230915 | 175700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20230915 | 175600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20230915 | 175500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20230915 | 175400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20230915 | 175300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20230915 | 175200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20230915 | 175100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20230915 | 175000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20230915 | 174900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20230915 | 174800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20230915 | 174700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20230915 | 174600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20230915 | 174500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20230915 | 174400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20230915 | 174300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20230915 | 174200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20230915 | 174100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20230915 | 174000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20230915 | 173900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20230915 | 173800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20230915 | 173700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20230915 | 173600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 123 | 20230915 | 173500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20230915 | 173400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20230915 | 173300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20230915 | 173200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20230915 | 173100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20230915 | 173000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20230915 | 172900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20230915 | 172800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20230915 | 172700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20230915 | 172600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20230915 | 172500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20230915 | 172400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20230915 | 172300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20230915 | 172200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20230915 | 172100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20230915 | 172000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20230915 | 171900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20230915 | 171800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20230915 | 171700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20230915 | 171600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20230915 | 171500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20230915 | 171400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20230915 | 171300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20230915 | 171200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20230915 | 171100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20230915 | 171000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20230915 | 170900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20230915 | 170800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20230915 | 170700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20230915 | 170600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 153 | 20230915 | 170500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20230915 | 170400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20230915 | 170300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20230915 | 170200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20230915 | 170100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20230915 | 170000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20230915 | 165900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20230915 | 165800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20230915 | 165700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20230915 | 165600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20230915 | 165500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20230915 | 165400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20230915 | 165300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20230915 | 165200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20230915 | 165100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20230915 | 165000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20230915 | 164900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20230915 | 164800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20230915 | 164700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20230915 | 164600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20230915 | 164500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20230915 | 164400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20230915 | 164300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20230915 | 164200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20230915 | 164100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20230915 | 164000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20230915 | 163900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20230915 | 163800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20230915 | 163700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20230915 | 163600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 183 | 20230915 | 163500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20230915 | 163400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20230915 | 163300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20230915 | 163200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20230915 | 163100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20230915 | 163000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20230915 | 162900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20230915 | 162800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20230915 | 162700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20230915 | 162600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 193 | 20230915 | 162500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 194 | 20230915 | 162400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 195 | 20230915 | 162300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 196 | 20230915 | 162200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 197 | 20230915 | 162100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 198 | 20230915 | 162000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 199 | 20230915 | 161900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20230915 | 161800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20230915 | 161700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20230915 | 161600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20230915 | 161500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20230915 | 161400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20230915 | 161300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20230915 | 161200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20230915 | 161100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 208 | 20230915 | 161000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 209 | 20230915 | 160900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 210 | 20230915 | 160800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 211 | 20230915 | 160700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 212 | 20230915 | 160600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 213 | 20230915 | 160500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 214 | 20230915 | 160400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 215 | 20230915 | 160300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 216 | 20230915 | 160200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 217 | 20230915 | 160100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 218 | 20230915 | 160000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 219 | 20230915 | 155900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 220 | 20230915 | 155800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 221 | 20230915 | 155700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 222 | 20230915 | 155600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 223 | 20230915 | 155500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 224 | 20230915 | 155400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 225 | 20230915 | 155300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 226 | 20230915 | 155200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 227 | 20230915 | 155100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 228 | 20230915 | 155000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 229 | 20230915 | 154900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 230 | 20230915 | 154800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 231 | 20230915 | 154700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 232 | 20230915 | 154600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 233 | 20230915 | 154500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 234 | 20230915 | 154400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 235 | 20230915 | 154300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 236 | 20230915 | 154200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 237 | 20230915 | 154100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 238 | 20230915 | 154000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 239 | 20230915 | 153900 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 240 | 20230915 | 153800 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 241 | 20230915 | 153700 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 242 | 20230915 | 153600 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 243 | 20230915 | 153500 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 244 | 20230915 | 153400 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 245 | 20230915 | 153300 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 246 | 20230915 | 153200 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 247 | 20230915 | 153100 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 0 |
| 248 | 20230915 | 153000 | 2569985820 | 12920 | 12920 | 12920 | 12920 | 18377 |
| 249 | 20230915 | 152900 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 250 | 20230915 | 152800 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 251 | 20230915 | 152700 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 252 | 20230915 | 152600 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 253 | 20230915 | 152500 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 254 | 20230915 | 152400 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 255 | 20230915 | 152300 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 256 | 20230915 | 152200 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 257 | 20230915 | 152100 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 258 | 20230915 | 152000 | 2332554980 | 12920 | 12920 | 12920 | 12920 | 0 |
| 259 | 20230915 | 151900 | 2332554980 | 12920 | 12910 | 12950 | 12880 | 5063 |
| 260 | 20230915 | 151800 | 2267221690 | 12900 | 12910 | 12910 | 12900 | 295 |
| 261 | 20230915 | 151700 | 2263414220 | 12940 | 12950 | 12950 | 12920 | 303 |
| 262 | 20230915 | 151600 | 2259492530 | 13000 | 12910 | 13000 | 12910 | 100 |
| 263 | 20230915 | 151500 | 2258200010 | 13000 | 12880 | 13000 | 12880 | 5091 |
| 264 | 20230915 | 151400 | 2192080430 | 12880 | 12880 | 12880 | 12880 | 38 |
| 265 | 20230915 | 151300 | 2191590990 | 12910 | 12910 | 12910 | 12880 | 326 |
| 266 | 20230915 | 151200 | 2187387020 | 12930 | 12930 | 12930 | 12930 | 2 |
| 267 | 20230915 | 151100 | 2187361160 | 12930 | 12930 | 12930 | 12930 | 1 |
| 268 | 20230915 | 151000 | 2187348230 | 12890 | 13000 | 13000 | 12890 | 362 |
| 269 | 20230915 | 150900 | 2182650150 | 13000 | 12900 | 13000 | 12870 | 3402 |
| 270 | 20230915 | 150800 | 2138544740 | 12900 | 12870 | 12900 | 12870 | 132 |
| 271 | 20230915 | 150700 | 2136845870 | 12870 | 12850 | 12980 | 12850 | 2637 |
| 272 | 20230915 | 150600 | 2102759530 | 12840 | 12860 | 12860 | 12840 | 116 |
| 273 | 20230915 | 150500 | 2101268560 | 12870 | 12870 | 12870 | 12850 | 415 |
| 274 | 20230915 | 150400 | 2095930740 | 12850 | 12880 | 12990 | 12850 | 4036 |
| 275 | 20230915 | 150300 | 2043635830 | 12900 | 12770 | 12940 | 12770 | 3246 |
| 276 | 20230915 | 150200 | 2001949050 | 12780 | 12800 | 12800 | 12780 | 28 |
| 277 | 20230915 | 150100 | 2001591190 | 12750 | 12770 | 12770 | 12750 | 118 |
| 278 | 20230915 | 150000 | 2000085890 | 12740 | 12800 | 12840 | 12740 | 9359 |
| 279 | 20230915 | 145900 | 1880633000 | 12770 | 12770 | 12800 | 12770 | 676 |
| 280 | 20230915 | 145800 | 1871987460 | 12780 | 12820 | 12820 | 12780 | 2106 |
| 281 | 20230915 | 145700 | 1845046550 | 12810 | 12810 | 12810 | 12810 | 0 |
| 282 | 20230915 | 145600 | 1845046550 | 12810 | 12830 | 12830 | 12800 | 602 |
| 283 | 20230915 | 145500 | 1837324480 | 12830 | 12840 | 12840 | 12830 | 213 |
| 284 | 20230915 | 145400 | 1834590540 | 12830 | 12820 | 12830 | 12820 | 202 |
| 285 | 20230915 | 145300 | 1832000190 | 12800 | 12800 | 12800 | 12800 | 1346 |
| 286 | 20230915 | 145200 | 1814771390 | 12790 | 12790 | 12790 | 12790 | 144 |
| 287 | 20230915 | 145100 | 1812929630 | 12790 | 12790 | 12790 | 12790 | 25 |
| 288 | 20230915 | 145000 | 1812609880 | 12770 | 12770 | 12770 | 12770 | 100 |
| 289 | 20230915 | 144900 | 1811332880 | 12770 | 12760 | 12770 | 12760 | 11 |
| 290 | 20230915 | 144800 | 1811192420 | 12770 | 12790 | 12790 | 12760 | 619 |
| 291 | 20230915 | 144700 | 1803284460 | 12790 | 12790 | 12790 | 12790 | 75 |
| 292 | 20230915 | 144600 | 1802325210 | 12790 | 12790 | 12790 | 12790 | 115 |
| 293 | 20230915 | 144500 | 1800854360 | 12790 | 12790 | 12790 | 12790 | 5 |
| 294 | 20230915 | 144400 | 1800790410 | 12790 | 12790 | 12790 | 12790 | 20 |
| 295 | 20230915 | 144300 | 1800534610 | 12780 | 12780 | 12780 | 12780 | 698 |
| 296 | 20230915 | 144200 | 1791614170 | 12770 | 12770 | 12770 | 12770 | 15 |
| 297 | 20230915 | 144100 | 1791422620 | 12770 | 12790 | 12790 | 12770 | 462 |
| 298 | 20230915 | 144000 | 1785518780 | 12790 | 12790 | 12790 | 12790 | 63 |
| 299 | 20230915 | 143900 | 1784713010 | 12790 | 12790 | 12790 | 12790 | 0 |
| 300 | 20230915 | 143800 | 1784713010 | 12790 | 12790 | 12790 | 12790 | 0 |
| 301 | 20230915 | 143700 | 1784713010 | 12790 | 12790 | 12790 | 12790 | 0 |
| 302 | 20230915 | 143600 | 1784713010 | 12790 | 12790 | 12790 | 12790 | 10 |
| 303 | 20230915 | 143500 | 1784585110 | 12780 | 12780 | 12780 | 12780 | 69 |
| 304 | 20230915 | 143400 | 1783703290 | 12780 | 12780 | 12780 | 12780 | 2 |
| 305 | 20230915 | 143300 | 1783677730 | 12780 | 12790 | 12790 | 12780 | 305 |
| 306 | 20230915 | 143200 | 1779778500 | 12790 | 12790 | 12790 | 12790 | 3 |
| 307 | 20230915 | 143100 | 1779740130 | 12780 | 12780 | 12780 | 12780 | 50 |
| 308 | 20230915 | 143000 | 1779101130 | 12770 | 12770 | 12770 | 12770 | 0 |
| 309 | 20230915 | 142900 | 1779101130 | 12770 | 12770 | 12770 | 12770 | 46 |
| 310 | 20230915 | 142800 | 1778513710 | 12770 | 12790 | 12790 | 12770 | 644 |
| 311 | 20230915 | 142700 | 1770283700 | 12790 | 12790 | 12790 | 12780 | 61 |
| 312 | 20230915 | 142600 | 1769503520 | 12800 | 12800 | 12800 | 12800 | 6 |
| 313 | 20230915 | 142500 | 1769426720 | 12790 | 12790 | 12790 | 12790 | 0 |
| 314 | 20230915 | 142400 | 1769426720 | 12790 | 12790 | 12790 | 12790 | 0 |
| 315 | 20230915 | 142300 | 1769426720 | 12790 | 12790 | 12790 | 12790 | 100 |
| 316 | 20230915 | 142200 | 1768147720 | 12800 | 12800 | 12800 | 12800 | 82 |
| 317 | 20230915 | 142100 | 1767098120 | 12790 | 12800 | 12800 | 12790 | 227 |
| 318 | 20230915 | 142000 | 1764192980 | 12790 | 12790 | 12790 | 12790 | 1 |
| 319 | 20230915 | 141900 | 1764180190 | 12790 | 12780 | 12790 | 12780 | 225 |
| 320 | 20230915 | 141800 | 1761304180 | 12760 | 12760 | 12760 | 12760 | 0 |
| 321 | 20230915 | 141700 | 1761304180 | 12760 | 12760 | 12800 | 12760 | 1698 |
| 322 | 20230915 | 141600 | 1739583470 | 12750 | 12760 | 12760 | 12750 | 467 |
| 323 | 20230915 | 141500 | 1733624700 | 12760 | 12760 | 12760 | 12760 | 0 |
| 324 | 20230915 | 141400 | 1733624700 | 12760 | 12780 | 12780 | 12760 | 241 |
| 325 | 20230915 | 141300 | 1730546040 | 12750 | 12750 | 12750 | 12750 | 0 |
| 326 | 20230915 | 141200 | 1730546040 | 12750 | 12780 | 12800 | 12750 | 825 |
| 327 | 20230915 | 141100 | 1720000360 | 12740 | 12740 | 12740 | 12740 | 3 |
| 328 | 20230915 | 141000 | 1719962140 | 12740 | 12740 | 12740 | 12740 | 0 |
| 329 | 20230915 | 140900 | 1719962140 | 12740 | 12740 | 12740 | 12740 | 0 |
| 330 | 20230915 | 140800 | 1719962140 | 12740 | 12740 | 12740 | 12740 | 0 |
| 331 | 20230915 | 140700 | 1719962140 | 12740 | 12740 | 12740 | 12740 | 0 |
| 332 | 20230915 | 140600 | 1719962140 | 12740 | 12740 | 12740 | 12740 | 0 |
| 333 | 20230915 | 140500 | 1719962140 | 12740 | 12740 | 12740 | 12740 | 2 |
| 334 | 20230915 | 140400 | 1719936660 | 12740 | 12760 | 12770 | 12740 | 392 |
| 335 | 20230915 | 140300 | 1714938370 | 12740 | 12750 | 12750 | 12740 | 195 |
| 336 | 20230915 | 140200 | 1712452630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 337 | 20230915 | 140100 | 1712452630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 338 | 20230915 | 140000 | 1712452630 | 12740 | 12750 | 12750 | 12740 | 491 |
| 339 | 20230915 | 135900 | 1706192460 | 12750 | 12750 | 12750 | 12750 | 121 |
| 340 | 20230915 | 135800 | 1704649710 | 12750 | 12750 | 12750 | 12750 | 405 |
| 341 | 20230915 | 135700 | 1699485960 | 12750 | 12760 | 12760 | 12750 | 316 |
| 342 | 20230915 | 135600 | 1695454850 | 12750 | 12750 | 12750 | 12750 | 161 |
| 343 | 20230915 | 135500 | 1693402100 | 12750 | 12750 | 12770 | 12750 | 137 |
| 344 | 20230915 | 135400 | 1691655330 | 12750 | 12750 | 12780 | 12750 | 201 |
| 345 | 20230915 | 135300 | 1689092550 | 12750 | 12750 | 12750 | 12750 | 38 |
| 346 | 20230915 | 135200 | 1688608050 | 12760 | 12750 | 12760 | 12730 | 1248 |
| 347 | 20230915 | 135100 | 1672693310 | 12730 | 12740 | 12770 | 12730 | 1087 |
| 348 | 20230915 | 135000 | 1658842520 | 12740 | 12740 | 12780 | 12740 | 249 |
| 349 | 20230915 | 134900 | 1655666260 | 12730 | 12740 | 12780 | 12730 | 850 |
| 350 | 20230915 | 134800 | 1644836030 | 12740 | 12740 | 12740 | 12740 | 165 |
| 351 | 20230915 | 134700 | 1642733930 | 12740 | 12740 | 12740 | 12740 | 243 |
| 352 | 20230915 | 134600 | 1639638110 | 12740 | 12750 | 12750 | 12740 | 223 |
| 353 | 20230915 | 134500 | 1636795250 | 12730 | 12730 | 12760 | 12730 | 349 |
| 354 | 20230915 | 134400 | 1632344680 | 12730 | 12730 | 12730 | 12730 | 273 |
| 355 | 20230915 | 134300 | 1628869390 | 12730 | 12730 | 12730 | 12720 | 564 |
| 356 | 20230915 | 134200 | 1621690150 | 12730 | 12750 | 12750 | 12730 | 219 |
| 357 | 20230915 | 134100 | 1618900860 | 12750 | 12720 | 12760 | 12720 | 1541 |
| 358 | 20230915 | 134000 | 1599258500 | 12720 | 12720 | 12720 | 12720 | 290 |
| 359 | 20230915 | 133900 | 1595569700 | 12720 | 12720 | 12720 | 12720 | 38 |
| 360 | 20230915 | 133800 | 1595086340 | 12730 | 12720 | 12730 | 12720 | 467 |
| 361 | 20230915 | 133700 | 1589145340 | 12720 | 12730 | 12730 | 12720 | 49 |
| 362 | 20230915 | 133600 | 1588521630 | 12720 | 12720 | 12720 | 12720 | 407 |
| 363 | 20230915 | 133500 | 1583344590 | 12720 | 12720 | 12720 | 12720 | 39 |
| 364 | 20230915 | 133400 | 1582848510 | 12720 | 12730 | 12730 | 12720 | 258 |
| 365 | 20230915 | 133300 | 1579565080 | 12730 | 12730 | 12740 | 12730 | 618 |
| 366 | 20230915 | 133200 | 1571695340 | 12730 | 12730 | 12730 | 12730 | 150 |
| 367 | 20230915 | 133100 | 1569785840 | 12730 | 12730 | 12730 | 12730 | 89 |
| 368 | 20230915 | 133000 | 1568652870 | 12730 | 12720 | 12740 | 12720 | 4010 |
| 369 | 20230915 | 132900 | 1517607180 | 12730 | 12730 | 12730 | 12720 | 186 |
| 370 | 20230915 | 132800 | 1515239920 | 12720 | 12730 | 12730 | 12720 | 269 |
| 371 | 20230915 | 132700 | 1511815930 | 12730 | 12730 | 12740 | 12730 | 168 |
| 372 | 20230915 | 132600 | 1509677280 | 12730 | 12730 | 12730 | 12730 | 202 |
| 373 | 20230915 | 132500 | 1507105820 | 12730 | 12720 | 12730 | 12720 | 205 |
| 374 | 20230915 | 132400 | 1504497710 | 12720 | 12720 | 12730 | 12720 | 324 |
| 375 | 20230915 | 132300 | 1500375660 | 12720 | 12720 | 12720 | 12720 | 206 |
| 376 | 20230915 | 132200 | 1497755340 | 12740 | 12720 | 12740 | 12720 | 235 |
| 377 | 20230915 | 132100 | 1494764030 | 12720 | 12720 | 12720 | 12720 | 799 |
| 378 | 20230915 | 132000 | 1484600750 | 12720 | 12720 | 12740 | 12720 | 277 |
| 379 | 20230915 | 131900 | 1481076730 | 12730 | 12730 | 12730 | 12720 | 1855 |
| 380 | 20230915 | 131800 | 1457464190 | 12730 | 12740 | 12740 | 12730 | 102 |
| 381 | 20230915 | 131700 | 1456165720 | 12730 | 12740 | 12740 | 12730 | 53 |
| 382 | 20230915 | 131600 | 1455490890 | 12730 | 12730 | 12730 | 12720 | 1185 |
| 383 | 20230915 | 131500 | 1440407750 | 12730 | 12720 | 12730 | 12720 | 212 |
| 384 | 20230915 | 131400 | 1437710990 | 12730 | 12730 | 12730 | 12720 | 276 |
| 385 | 20230915 | 131300 | 1434199660 | 12720 | 12730 | 12730 | 12720 | 802 |
| 386 | 20230915 | 131200 | 1423992260 | 12730 | 12730 | 12730 | 12730 | 282 |
| 387 | 20230915 | 131100 | 1420402400 | 12730 | 12730 | 12740 | 12720 | 529 |
| 388 | 20230915 | 131000 | 1413668590 | 12730 | 12730 | 12730 | 12730 | 206 |
| 389 | 20230915 | 130900 | 1411046210 | 12730 | 12720 | 12730 | 12720 | 254 |
| 390 | 20230915 | 130800 | 1407814830 | 12730 | 12740 | 12740 | 12720 | 385 |
| 391 | 20230915 | 130700 | 1402914450 | 12730 | 12730 | 12740 | 12730 | 252 |
| 392 | 20230915 | 130600 | 1399706480 | 12730 | 12720 | 12730 | 12720 | 217 |
| 393 | 20230915 | 130500 | 1396944580 | 12730 | 12720 | 12730 | 12720 | 321 |
| 394 | 20230915 | 130400 | 1392860460 | 12720 | 12720 | 12720 | 12720 | 417 |
| 395 | 20230915 | 130300 | 1387556220 | 12720 | 12720 | 12720 | 12720 | 361 |
| 396 | 20230915 | 130200 | 1382964300 | 12720 | 12730 | 12730 | 12720 | 299 |
| 397 | 20230915 | 130100 | 1379158850 | 12720 | 12720 | 12720 | 12720 | 154 |
| 398 | 20230915 | 130000 | 1377199970 | 12720 | 12740 | 12740 | 12720 | 201 |
| 399 | 20230915 | 125900 | 1374642660 | 12740 | 12750 | 12750 | 12730 | 173 |
| 400 | 20230915 | 125800 | 1372440010 | 12730 | 12770 | 12770 | 12730 | 296 |
| 401 | 20230915 | 125700 | 1368671770 | 12780 | 12730 | 12780 | 12720 | 1288 |
| 402 | 20230915 | 125600 | 1352276720 | 12780 | 12730 | 12790 | 12720 | 1640 |
| 403 | 20230915 | 125500 | 1331378650 | 12720 | 12720 | 12730 | 12720 | 416 |
| 404 | 20230915 | 125400 | 1326087090 | 12710 | 12720 | 12720 | 12710 | 127 |
| 405 | 20230915 | 125300 | 1324472800 | 12720 | 12710 | 12720 | 12710 | 277 |
| 406 | 20230915 | 125200 | 1320952020 | 12720 | 12710 | 12720 | 12710 | 253 |
| 407 | 20230915 | 125100 | 1317736330 | 12710 | 12720 | 12720 | 12710 | 258 |
| 408 | 20230915 | 125000 | 1314456950 | 12710 | 12720 | 12720 | 12710 | 43 |
| 409 | 20230915 | 124900 | 1313910370 | 12710 | 12710 | 12720 | 12710 | 333 |
| 410 | 20230915 | 124800 | 1309677860 | 12720 | 12710 | 12720 | 12710 | 249 |
| 411 | 20230915 | 124700 | 1306513030 | 12720 | 12720 | 12720 | 12720 | 5 |
| 412 | 20230915 | 124600 | 1306449430 | 12720 | 12720 | 12720 | 12710 | 377 |
| 413 | 20230915 | 124500 | 1301657670 | 12720 | 12710 | 12720 | 12700 | 315 |
| 414 | 20230915 | 124400 | 1297656080 | 12710 | 12710 | 12720 | 12710 | 260 |
| 415 | 20230915 | 124300 | 1294351430 | 12720 | 12710 | 12730 | 12710 | 121 |
| 416 | 20230915 | 124200 | 1292813410 | 12730 | 12720 | 12730 | 12710 | 144 |
| 417 | 20230915 | 124100 | 1290982580 | 12720 | 12720 | 12720 | 12700 | 463 |
| 418 | 20230915 | 124000 | 1285100280 | 12700 | 12710 | 12730 | 12700 | 428 |
| 419 | 20230915 | 123900 | 1279660650 | 12710 | 12710 | 12730 | 12710 | 981 |
| 420 | 20230915 | 123800 | 1267192060 | 12720 | 12720 | 12720 | 12710 | 128 |
| 421 | 20230915 | 123700 | 1265565070 | 12720 | 12720 | 12720 | 12710 | 303 |
| 422 | 20230915 | 123600 | 1261713490 | 12710 | 12720 | 12720 | 12710 | 186 |
| 423 | 20230915 | 123500 | 1259349360 | 12720 | 12720 | 12720 | 12710 | 592 |
| 424 | 20230915 | 123400 | 1251824840 | 12720 | 12720 | 12720 | 12710 | 48 |
| 425 | 20230915 | 123300 | 1251214660 | 12710 | 12720 | 12720 | 12710 | 251 |
| 426 | 20230915 | 123200 | 1248024320 | 12720 | 12720 | 12730 | 12710 | 292 |
| 427 | 20230915 | 123100 | 1244312430 | 12720 | 12720 | 12720 | 12710 | 140 |
| 428 | 20230915 | 123000 | 1242532530 | 12720 | 12720 | 12720 | 12710 | 371 |
| 429 | 20230915 | 122900 | 1237815530 | 12720 | 12710 | 12730 | 12710 | 202 |
| 430 | 20230915 | 122800 | 1235246380 | 12720 | 12720 | 12720 | 12710 | 270 |
| 431 | 20230915 | 122700 | 1231813590 | 12720 | 12720 | 12720 | 12710 | 239 |
| 432 | 20230915 | 122600 | 1228775230 | 12720 | 12720 | 12720 | 12710 | 215 |
| 433 | 20230915 | 122500 | 1226042370 | 12720 | 12710 | 12720 | 12710 | 658 |
| 434 | 20230915 | 122400 | 1217675670 | 12720 | 12730 | 12730 | 12710 | 188 |
| 435 | 20230915 | 122300 | 1215285920 | 12730 | 12730 | 12730 | 12710 | 743 |
| 436 | 20230915 | 122200 | 1205835450 | 12720 | 12720 | 12730 | 12720 | 267 |
| 437 | 20230915 | 122100 | 1202439130 | 12740 | 12720 | 12740 | 12720 | 55 |
| 438 | 20230915 | 122000 | 1201739450 | 12720 | 12740 | 12740 | 12720 | 218 |
| 439 | 20230915 | 121900 | 1198966310 | 12740 | 12740 | 12740 | 12720 | 531 |
| 440 | 20230915 | 121800 | 1192209700 | 12740 | 12720 | 12740 | 12720 | 145 |
| 441 | 20230915 | 121700 | 1190365200 | 12740 | 12730 | 12740 | 12720 | 216 |
| 442 | 20230915 | 121600 | 1187616110 | 12730 | 12740 | 12740 | 12730 | 122 |
| 443 | 20230915 | 121500 | 1186062990 | 12740 | 12740 | 12740 | 12730 | 142 |
| 444 | 20230915 | 121400 | 1184255290 | 12740 | 12730 | 12750 | 12730 | 204 |
| 445 | 20230915 | 121300 | 1181658240 | 12730 | 12750 | 12760 | 12730 | 529 |
| 446 | 20230915 | 121200 | 1174915120 | 12760 | 12750 | 12770 | 12750 | 111 |
| 447 | 20230915 | 121100 | 1173499630 | 12770 | 12770 | 12770 | 12760 | 47 |
| 448 | 20230915 | 121000 | 1172899820 | 12760 | 12770 | 12770 | 12760 | 283 |
| 449 | 20230915 | 120900 | 1169288670 | 12770 | 12740 | 12770 | 12720 | 756 |
| 450 | 20230915 | 120800 | 1159647590 | 12740 | 12730 | 12740 | 12720 | 325 |
| 451 | 20230915 | 120700 | 1155512720 | 12740 | 12730 | 12740 | 12730 | 43 |
| 452 | 20230915 | 120600 | 1154965290 | 12720 | 12720 | 12740 | 12720 | 225 |
| 453 | 20230915 | 120500 | 1152102020 | 12740 | 12740 | 12740 | 12730 | 388 |
| 454 | 20230915 | 120400 | 1147162710 | 12740 | 12740 | 12750 | 12730 | 101 |
| 455 | 20230915 | 120300 | 1145876460 | 12760 | 12750 | 12760 | 12750 | 337 |
| 456 | 20230915 | 120200 | 1141579610 | 12770 | 12770 | 12770 | 12740 | 105 |
| 457 | 20230915 | 120100 | 1140241790 | 12740 | 12770 | 12770 | 12730 | 458 |
| 458 | 20230915 | 120000 | 1134408800 | 12730 | 12770 | 12770 | 12730 | 44 |
| 459 | 20230915 | 115900 | 1133848440 | 12780 | 12730 | 12780 | 12730 | 144 |
| 460 | 20230915 | 115800 | 1132012620 | 12780 | 12760 | 12780 | 12730 | 419 |
| 461 | 20230915 | 115700 | 1126673460 | 12740 | 12770 | 12770 | 12740 | 333 |
| 462 | 20230915 | 115600 | 1122427770 | 12770 | 12770 | 12770 | 12760 | 95 |
| 463 | 20230915 | 115500 | 1121215010 | 12770 | 12750 | 12770 | 12750 | 149 |
| 464 | 20230915 | 115400 | 1119313200 | 12770 | 12730 | 12770 | 12730 | 927 |
| 465 | 20230915 | 115300 | 1107505440 | 12750 | 12750 | 12750 | 12730 | 216 |
| 466 | 20230915 | 115200 | 1104753320 | 12740 | 12750 | 12750 | 12730 | 577 |
| 467 | 20230915 | 115100 | 1097402980 | 12750 | 12730 | 12760 | 12730 | 69 |
| 468 | 20230915 | 115000 | 1096523730 | 12760 | 12740 | 12770 | 12730 | 323 |
| 469 | 20230915 | 114900 | 1092409480 | 12740 | 12780 | 12780 | 12740 | 156 |
| 470 | 20230915 | 114800 | 1090420410 | 12780 | 12780 | 12780 | 12740 | 166 |
| 471 | 20230915 | 114700 | 1088304410 | 12740 | 12780 | 12780 | 12740 | 228 |
| 472 | 20230915 | 114600 | 1085397000 | 12750 | 12790 | 12790 | 12750 | 529 |
| 473 | 20230915 | 114500 | 1078642830 | 12750 | 12730 | 12790 | 12730 | 1843 |
| 474 | 20230915 | 114400 | 1055126300 | 12740 | 12740 | 12740 | 12730 | 95 |
| 475 | 20230915 | 114300 | 1053916390 | 12740 | 12730 | 12750 | 12730 | 348 |
| 476 | 20230915 | 114200 | 1049484530 | 12730 | 12730 | 12750 | 12720 | 548 |
| 477 | 20230915 | 114100 | 1042509550 | 12730 | 12740 | 12740 | 12720 | 505 |
| 478 | 20230915 | 114000 | 1036083080 | 12740 | 12750 | 12750 | 12730 | 140 |
| 479 | 20230915 | 113900 | 1034299360 | 12740 | 12740 | 12750 | 12740 | 280 |
| 480 | 20230915 | 113800 | 1030731920 | 12740 | 12750 | 12750 | 12740 | 314 |
| 481 | 20230915 | 113700 | 1026729580 | 12750 | 12770 | 12770 | 12750 | 116 |
| 482 | 20230915 | 113600 | 1025250040 | 12780 | 12740 | 12780 | 12740 | 774 |
| 483 | 20230915 | 113500 | 1015370330 | 12740 | 12750 | 12750 | 12730 | 647 |
| 484 | 20230915 | 113400 | 1007129940 | 12730 | 12730 | 12750 | 12730 | 223 |
| 485 | 20230915 | 113300 | 1004290690 | 12750 | 12750 | 12750 | 12730 | 91 |
| 486 | 20230915 | 113200 | 1003131260 | 12750 | 12730 | 12750 | 12720 | 1522 |
| 487 | 20230915 | 113100 | 983741920 | 12740 | 12740 | 12740 | 12720 | 189 |
| 488 | 20230915 | 113000 | 981336220 | 12740 | 12730 | 12740 | 12720 | 557 |
| 489 | 20230915 | 112900 | 974247860 | 12740 | 12740 | 12740 | 12730 | 89 |
| 490 | 20230915 | 112800 | 973114380 | 12730 | 12730 | 12740 | 12730 | 114 |
| 491 | 20230915 | 112700 | 971662920 | 12740 | 12730 | 12740 | 12730 | 244 |
| 492 | 20230915 | 112600 | 968556280 | 12750 | 12750 | 12750 | 12730 | 300 |
| 493 | 20230915 | 112500 | 964735280 | 12750 | 12730 | 12750 | 12730 | 271 |
| 494 | 20230915 | 112400 | 961284910 | 12730 | 12760 | 12760 | 12730 | 95 |
| 495 | 20230915 | 112300 | 960073950 | 12740 | 12760 | 12760 | 12740 | 214 |
| 496 | 20230915 | 112200 | 957347070 | 12730 | 12740 | 12740 | 12730 | 431 |
| 497 | 20230915 | 112100 | 951857620 | 12740 | 12740 | 12750 | 12720 | 1055 |
| 498 | 20230915 | 112000 | 938417420 | 12740 | 12740 | 12740 | 12740 | 50 |
| 499 | 20230915 | 111900 | 937780420 | 12720 | 12740 | 12740 | 12720 | 432 |
| 500 | 20230915 | 111800 | 932283710 | 12740 | 12730 | 12750 | 12730 | 463 |
| 501 | 20230915 | 111700 | 926386440 | 12750 | 12750 | 12750 | 12730 | 90 |
| 502 | 20230915 | 111600 | 925239720 | 12750 | 12730 | 12750 | 12730 | 74 |
| 503 | 20230915 | 111500 | 924297240 | 12760 | 12760 | 12760 | 12720 | 268 |
| 504 | 20230915 | 111400 | 920883580 | 12730 | 12750 | 12760 | 12730 | 414 |
| 505 | 20230915 | 111300 | 915612380 | 12750 | 12730 | 12750 | 12730 | 258 |
| 506 | 20230915 | 111200 | 912325210 | 12730 | 12730 | 12730 | 12720 | 342 |
| 507 | 20230915 | 111100 | 907972060 | 12730 | 12730 | 12730 | 12720 | 351 |
| 508 | 20230915 | 111000 | 903506640 | 12740 | 12740 | 12740 | 12730 | 217 |
| 509 | 20230915 | 110900 | 900743730 | 12740 | 12730 | 12740 | 12730 | 185 |
| 510 | 20230915 | 110800 | 898388180 | 12740 | 12730 | 12740 | 12730 | 256 |
| 511 | 20230915 | 110700 | 895129050 | 12740 | 12730 | 12740 | 12730 | 359 |
| 512 | 20230915 | 110600 | 890558470 | 12740 | 12740 | 12740 | 12730 | 135 |
| 513 | 20230915 | 110500 | 888839420 | 12730 | 12730 | 12740 | 12730 | 172 |
| 514 | 20230915 | 110400 | 886649620 | 12730 | 12740 | 12740 | 12730 | 90 |
| 515 | 20230915 | 110300 | 885503420 | 12730 | 12740 | 12740 | 12730 | 583 |
| 516 | 20230915 | 110200 | 878081330 | 12740 | 12730 | 12750 | 12730 | 67 |
| 517 | 20230915 | 110100 | 877227880 | 12750 | 12750 | 12750 | 12730 | 148 |
| 518 | 20230915 | 110000 | 875342610 | 12730 | 12730 | 12740 | 12720 | 192 |
| 519 | 20230915 | 105900 | 872898980 | 12730 | 12730 | 12730 | 12720 | 298 |
| 520 | 20230915 | 105800 | 869105890 | 12730 | 12730 | 12730 | 12730 | 89 |
| 521 | 20230915 | 105700 | 867972920 | 12730 | 12750 | 12750 | 12730 | 311 |
| 522 | 20230915 | 105600 | 864010790 | 12730 | 12730 | 12730 | 12730 | 200 |
| 523 | 20230915 | 105500 | 861464790 | 12730 | 12750 | 12750 | 12730 | 163 |
| 524 | 20230915 | 105400 | 859389700 | 12750 | 12730 | 12750 | 12730 | 350 |
| 525 | 20230915 | 105300 | 854929000 | 12730 | 12730 | 12730 | 12730 | 341 |
| 526 | 20230915 | 105200 | 850588070 | 12720 | 12730 | 12730 | 12720 | 405 |
| 527 | 20230915 | 105100 | 845435750 | 12730 | 12730 | 12730 | 12730 | 247 |
| 528 | 20230915 | 105000 | 842291440 | 12790 | 12720 | 12790 | 12720 | 592 |
| 529 | 20230915 | 104900 | 834747370 | 12720 | 12730 | 12730 | 12720 | 9 |
| 530 | 20230915 | 104800 | 834632810 | 12720 | 12720 | 12720 | 12720 | 206 |
| 531 | 20230915 | 104700 | 832012490 | 12730 | 12790 | 12790 | 12730 | 310 |
| 532 | 20230915 | 104600 | 828059890 | 12760 | 12720 | 12760 | 12720 | 606 |
| 533 | 20230915 | 104500 | 820338350 | 12720 | 12730 | 12730 | 12720 | 1149 |
| 534 | 20230915 | 104400 | 805720960 | 12730 | 12720 | 12730 | 12720 | 220 |
| 535 | 20230915 | 104300 | 802922260 | 12720 | 12730 | 12730 | 12720 | 304 |
| 536 | 20230915 | 104200 | 799053950 | 12740 | 12720 | 12740 | 12720 | 248 |
| 537 | 20230915 | 104100 | 795895450 | 12720 | 12720 | 12720 | 12720 | 256 |
| 538 | 20230915 | 104000 | 792639130 | 12710 | 12710 | 12710 | 12710 | 204 |
| 539 | 20230915 | 103900 | 790046290 | 12700 | 12710 | 12710 | 12700 | 327 |
| 540 | 20230915 | 103800 | 785892060 | 12700 | 12700 | 12700 | 12690 | 702 |
| 541 | 20230915 | 103700 | 776976730 | 12700 | 12700 | 12700 | 12700 | 597 |
| 542 | 20230915 | 103600 | 769394830 | 12700 | 12710 | 12710 | 12700 | 575 |
| 543 | 20230915 | 103500 | 762090730 | 12710 | 12710 | 12710 | 12700 | 1002 |
| 544 | 20230915 | 103400 | 749358530 | 12710 | 12720 | 12720 | 12710 | 357 |
| 545 | 20230915 | 103300 | 744818480 | 12720 | 12720 | 12730 | 12720 | 318 |
| 546 | 20230915 | 103200 | 740772520 | 12720 | 12720 | 12720 | 12720 | 305 |
| 547 | 20230915 | 103100 | 736892920 | 12730 | 12730 | 12730 | 12730 | 423 |
| 548 | 20230915 | 103000 | 731508130 | 12730 | 12730 | 12730 | 12730 | 278 |
| 549 | 20230915 | 102900 | 727969190 | 12740 | 12730 | 12740 | 12730 | 139 |
| 550 | 20230915 | 102800 | 726199220 | 12730 | 12740 | 12740 | 12730 | 302 |
| 551 | 20230915 | 102700 | 722353690 | 12740 | 12750 | 12750 | 12740 | 205 |
| 552 | 20230915 | 102600 | 719740450 | 12750 | 12740 | 12750 | 12740 | 430 |
| 553 | 20230915 | 102500 | 714258570 | 12730 | 12710 | 12730 | 12710 | 376 |
| 554 | 20230915 | 102400 | 709474940 | 12710 | 12730 | 12730 | 12710 | 897 |
| 555 | 20230915 | 102300 | 698063900 | 12730 | 12740 | 12740 | 12730 | 83 |
| 556 | 20230915 | 102200 | 697006760 | 12720 | 12730 | 12730 | 12720 | 230 |
| 557 | 20230915 | 102100 | 694079250 | 12730 | 12730 | 12730 | 12730 | 38 |
| 558 | 20230915 | 102000 | 693595510 | 12730 | 12730 | 12750 | 12730 | 321 |
| 559 | 20230915 | 101900 | 689508780 | 12740 | 12730 | 12740 | 12730 | 750 |
| 560 | 20230915 | 101800 | 679956190 | 12730 | 12740 | 12740 | 12730 | 90 |
| 561 | 20230915 | 101700 | 678810480 | 12720 | 12700 | 12720 | 12700 | 580 |
| 562 | 20230915 | 101600 | 671439420 | 12690 | 12680 | 12710 | 12680 | 596 |
| 563 | 20230915 | 101500 | 663875460 | 12690 | 12710 | 12720 | 12680 | 1374 |
| 564 | 20230915 | 101400 | 646426900 | 12710 | 12670 | 12720 | 12660 | 822 |
| 565 | 20230915 | 101300 | 635996970 | 12670 | 12740 | 12750 | 12670 | 4512 |
| 566 | 20230915 | 101200 | 578602720 | 12750 | 12730 | 12750 | 12730 | 259 |
| 567 | 20230915 | 101100 | 575302040 | 12730 | 12730 | 12750 | 12730 | 339 |
| 568 | 20230915 | 101000 | 570984140 | 12730 | 12770 | 12770 | 12730 | 1626 |
| 569 | 20230915 | 100900 | 550254840 | 12760 | 12760 | 12770 | 12760 | 211 |
| 570 | 20230915 | 100800 | 547562470 | 12780 | 12780 | 12780 | 12760 | 1388 |
| 571 | 20230915 | 100700 | 529840640 | 12780 | 12770 | 12780 | 12770 | 215 |
| 572 | 20230915 | 100600 | 527093560 | 12760 | 12740 | 12760 | 12740 | 394 |
| 573 | 20230915 | 100500 | 522070470 | 12740 | 12740 | 12750 | 12730 | 684 |
| 574 | 20230915 | 100400 | 513357220 | 12740 | 12780 | 12780 | 12740 | 1884 |
| 575 | 20230915 | 100300 | 489329500 | 12780 | 12780 | 12800 | 12770 | 1696 |
| 576 | 20230915 | 100200 | 467657930 | 12810 | 12820 | 12820 | 12790 | 3309 |
| 577 | 20230915 | 100100 | 425317350 | 12820 | 12800 | 12820 | 12800 | 600 |
| 578 | 20230915 | 100000 | 417635510 | 12800 | 12810 | 12810 | 12800 | 235 |
| 579 | 20230915 | 095900 | 414626760 | 12810 | 12810 | 12810 | 12800 | 704 |
| 580 | 20230915 | 095800 | 405613350 | 12810 | 12810 | 12810 | 12800 | 270 |
| 581 | 20230915 | 095700 | 402155040 | 12800 | 12820 | 12830 | 12800 | 2585 |
| 582 | 20230915 | 095600 | 369033460 | 12830 | 12820 | 12830 | 12810 | 90 |
| 583 | 20230915 | 095500 | 367879670 | 12820 | 12850 | 12850 | 12810 | 1531 |
| 584 | 20230915 | 095400 | 348247460 | 12840 | 12840 | 12840 | 12840 | 185 |
| 585 | 20230915 | 095300 | 345872060 | 12840 | 12890 | 12890 | 12840 | 1596 |
| 586 | 20230915 | 095200 | 325339070 | 12890 | 12900 | 12900 | 12890 | 551 |
| 587 | 20230915 | 095100 | 318236580 | 12890 | 12860 | 12900 | 12850 | 1793 |
| 588 | 20230915 | 095000 | 295161620 | 12870 | 12870 | 12870 | 12860 | 178 |
| 589 | 20230915 | 094900 | 292871140 | 12870 | 12870 | 12870 | 12870 | 693 |
| 590 | 20230915 | 094800 | 283952230 | 12880 | 12860 | 12880 | 12860 | 172 |
| 591 | 20230915 | 094700 | 281738790 | 12860 | 12880 | 12880 | 12860 | 559 |
| 592 | 20230915 | 094600 | 274545940 | 12880 | 12930 | 12930 | 12880 | 3169 |
| 593 | 20230915 | 094500 | 233643080 | 12930 | 12940 | 12940 | 12930 | 546 |
| 594 | 20230915 | 094400 | 226580670 | 12950 | 12940 | 12950 | 12940 | 122 |
| 595 | 20230915 | 094300 | 225001660 | 12940 | 12940 | 12950 | 12930 | 480 |
| 596 | 20230915 | 094200 | 218789880 | 12940 | 12930 | 12940 | 12930 | 200 |
| 597 | 20230915 | 094100 | 216202780 | 12930 | 12970 | 12970 | 12930 | 1108 |
| 598 | 20230915 | 094000 | 201855290 | 12970 | 12970 | 12990 | 12970 | 381 |
| 599 | 20230915 | 093900 | 196910980 | 12970 | 12980 | 12980 | 12970 | 94 |
| 600 | 20230915 | 093800 | 195691290 | 12980 | 13030 | 13040 | 12980 | 351 |
| 601 | 20230915 | 093700 | 191124000 | 13040 | 13040 | 13040 | 13040 | 299 |
| 602 | 20230915 | 093600 | 187225040 | 13040 | 13040 | 13040 | 13040 | 38 |
| 603 | 20230915 | 093500 | 186729520 | 13030 | 13090 | 13090 | 13030 | 442 |
| 604 | 20230915 | 093400 | 180958380 | 13090 | 13030 | 13090 | 13030 | 109 |
| 605 | 20230915 | 093300 | 179533850 | 13030 | 13080 | 13090 | 13030 | 1111 |
| 606 | 20230915 | 093200 | 165009820 | 13080 | 13010 | 13080 | 12970 | 1677 |
| 607 | 20230915 | 093100 | 143182290 | 13000 | 12960 | 13000 | 12960 | 504 |
| 608 | 20230915 | 093000 | 136637540 | 12960 | 12960 | 12960 | 12960 | 1042 |
| 609 | 20230915 | 092900 | 123133220 | 12960 | 12960 | 12960 | 12960 | 0 |
| 610 | 20230915 | 092800 | 123133220 | 12960 | 12960 | 12960 | 12960 | 25 |
| 611 | 20230915 | 092700 | 122809220 | 12960 | 12960 | 12960 | 12960 | 100 |
| 612 | 20230915 | 092600 | 121513220 | 12950 | 12950 | 12950 | 12950 | 125 |
| 613 | 20230915 | 092500 | 119894470 | 12950 | 12950 | 12950 | 12950 | 4 |
| 614 | 20230915 | 092400 | 119842670 | 12940 | 12940 | 12940 | 12940 | 23 |
| 615 | 20230915 | 092300 | 119545050 | 12940 | 12940 | 12940 | 12920 | 379 |
| 616 | 20230915 | 092200 | 114642460 | 12940 | 12970 | 12970 | 12940 | 399 |
| 617 | 20230915 | 092100 | 109477590 | 12970 | 12930 | 12970 | 12930 | 523 |
| 618 | 20230915 | 092000 | 102712970 | 12930 | 12950 | 12950 | 12930 | 1396 |
| 619 | 20230915 | 091900 | 84641770 | 12960 | 12960 | 12960 | 12960 | 409 |
| 620 | 20230915 | 091800 | 79341130 | 12960 | 13010 | 13010 | 12960 | 1424 |
| 621 | 20230915 | 091700 | 60849450 | 13010 | 13020 | 13030 | 13010 | 97 |
| 622 | 20230915 | 091600 | 59586490 | 13020 | 13020 | 13020 | 13020 | 110 |
| 623 | 20230915 | 091500 | 58154290 | 13020 | 13030 | 13030 | 13020 | 117 |
| 624 | 20230915 | 091400 | 56629800 | 13030 | 13030 | 13030 | 13030 | 152 |
| 625 | 20230915 | 091300 | 54649240 | 13050 | 13080 | 13130 | 13050 | 279 |
| 626 | 20230915 | 091200 | 51002410 | 13080 | 13030 | 13080 | 13030 | 411 |
| 627 | 20230915 | 091100 | 45635530 | 13030 | 13030 | 13030 | 13030 | 111 |
| 628 | 20230915 | 091000 | 44189200 | 13020 | 13010 | 13060 | 13000 | 384 |
| 629 | 20230915 | 090900 | 39193610 | 13050 | 13010 | 13050 | 13010 | 356 |
| 630 | 20230915 | 090800 | 34561130 | 13010 | 13090 | 13090 | 13010 | 814 |
| 631 | 20230915 | 090700 | 23937710 | 13120 | 13080 | 13120 | 13080 | 222 |
| 632 | 20230915 | 090600 | 21031900 | 13080 | 13130 | 13130 | 13080 | 211 |
| 633 | 20230915 | 090500 | 18271720 | 13080 | 13080 | 13080 | 13080 | 251 |
| 634 | 20230915 | 090400 | 14988640 | 13080 | 13080 | 13080 | 13080 | 48 |
| 635 | 20230915 | 090300 | 14360800 | 13080 | 13080 | 13080 | 13080 | 2 |
| 636 | 20230915 | 090200 | 14334640 | 13080 | 13110 | 13110 | 13080 | 270 |
| 637 | 20230915 | 090100 | 10798200 | 13210 | 13080 | 13210 | 13080 | 205 |
| 638 | 20230915 | 090000 | 8116400 | 13080 | 13060 | 13080 | 13060 | 553 |