34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 3 | 20230913 | 193300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 4 | 20230913 | 193200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 5 | 20230913 | 193100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 6 | 20230913 | 193000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 7 | 20230913 | 192900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 8 | 20230913 | 192800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 9 | 20230913 | 192700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 10 | 20230913 | 192600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 11 | 20230913 | 192500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 12 | 20230913 | 192400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 13 | 20230913 | 192300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 14 | 20230913 | 192200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 15 | 20230913 | 192100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 16 | 20230913 | 192000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 17 | 20230913 | 191900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 18 | 20230913 | 191800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 19 | 20230913 | 191700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 20 | 20230913 | 191600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 21 | 20230913 | 191500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 22 | 20230913 | 191400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 23 | 20230913 | 191300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 24 | 20230913 | 191200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 25 | 20230913 | 191100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 26 | 20230913 | 191000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 27 | 20230913 | 190900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 28 | 20230913 | 190800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 29 | 20230913 | 190700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 30 | 20230913 | 190600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 31 | 20230913 | 190500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 32 | 20230913 | 190400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 33 | 20230913 | 190300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 34 | 20230913 | 190200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 35 | 20230913 | 190100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 36 | 20230913 | 190000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 37 | 20230913 | 185900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 38 | 20230913 | 185800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 39 | 20230913 | 185700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 40 | 20230913 | 185600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 41 | 20230913 | 185500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 42 | 20230913 | 185400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 43 | 20230913 | 185300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 44 | 20230913 | 185200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 45 | 20230913 | 185100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 46 | 20230913 | 185000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 47 | 20230913 | 184900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 48 | 20230913 | 184800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 49 | 20230913 | 184700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 50 | 20230913 | 184600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 51 | 20230913 | 184500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 52 | 20230913 | 184400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 53 | 20230913 | 184300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 54 | 20230913 | 184200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 55 | 20230913 | 184100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 56 | 20230913 | 184000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 57 | 20230913 | 183900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 58 | 20230913 | 183800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 59 | 20230913 | 183700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 60 | 20230913 | 183600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 61 | 20230913 | 183500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 62 | 20230913 | 183400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 63 | 20230913 | 183300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 64 | 20230913 | 183200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 65 | 20230913 | 183100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 66 | 20230913 | 183000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 67 | 20230913 | 182900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 68 | 20230913 | 182800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 69 | 20230913 | 182700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 70 | 20230913 | 182600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 71 | 20230913 | 182500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 72 | 20230913 | 182400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 73 | 20230913 | 182300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 74 | 20230913 | 182200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 75 | 20230913 | 182100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 76 | 20230913 | 182000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 77 | 20230913 | 181900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 78 | 20230913 | 181800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 79 | 20230913 | 181700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 80 | 20230913 | 181600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 81 | 20230913 | 181500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 82 | 20230913 | 181400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 83 | 20230913 | 181300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 84 | 20230913 | 181200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 85 | 20230913 | 181100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 86 | 20230913 | 181000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 87 | 20230913 | 180900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 88 | 20230913 | 180800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 89 | 20230913 | 180700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 90 | 20230913 | 180600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 91 | 20230913 | 180500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 92 | 20230913 | 180400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 93 | 20230913 | 180300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 94 | 20230913 | 180200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 95 | 20230913 | 180100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 96 | 20230913 | 180000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 97 | 20230913 | 175900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 98 | 20230913 | 175800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 99 | 20230913 | 175700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 100 | 20230913 | 175600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 101 | 20230913 | 175500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 102 | 20230913 | 175400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 103 | 20230913 | 175300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 104 | 20230913 | 175200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 105 | 20230913 | 175100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 106 | 20230913 | 175000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 107 | 20230913 | 174900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 108 | 20230913 | 174800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 109 | 20230913 | 174700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 110 | 20230913 | 174600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 111 | 20230913 | 174500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 112 | 20230913 | 174400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 113 | 20230913 | 174300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 114 | 20230913 | 174200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 115 | 20230913 | 174100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 116 | 20230913 | 174000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 117 | 20230913 | 173900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 118 | 20230913 | 173800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 119 | 20230913 | 173700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 120 | 20230913 | 173600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 121 | 20230913 | 173500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 122 | 20230913 | 173400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 123 | 20230913 | 173300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 124 | 20230913 | 173200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 125 | 20230913 | 173100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 126 | 20230913 | 173000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 127 | 20230913 | 172900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 128 | 20230913 | 172800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 129 | 20230913 | 172700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 130 | 20230913 | 172600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 131 | 20230913 | 172500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 132 | 20230913 | 172400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 133 | 20230913 | 172300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 134 | 20230913 | 172200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 135 | 20230913 | 172100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 136 | 20230913 | 172000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 137 | 20230913 | 171900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 138 | 20230913 | 171800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 139 | 20230913 | 171700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 140 | 20230913 | 171600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 141 | 20230913 | 171500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 142 | 20230913 | 171400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 143 | 20230913 | 171300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 144 | 20230913 | 171200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 145 | 20230913 | 171100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 146 | 20230913 | 171000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 147 | 20230913 | 170900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 148 | 20230913 | 170800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 149 | 20230913 | 170700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 150 | 20230913 | 170600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 151 | 20230913 | 170500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 152 | 20230913 | 170400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 153 | 20230913 | 170300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 154 | 20230913 | 170200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 155 | 20230913 | 170100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 156 | 20230913 | 170000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 157 | 20230913 | 165900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 158 | 20230913 | 165800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 159 | 20230913 | 165700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 160 | 20230913 | 165600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 161 | 20230913 | 165500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 162 | 20230913 | 165400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 163 | 20230913 | 165300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 164 | 20230913 | 165200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 165 | 20230913 | 165100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 166 | 20230913 | 165000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 167 | 20230913 | 164900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 168 | 20230913 | 164800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 169 | 20230913 | 164700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 170 | 20230913 | 164600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 171 | 20230913 | 164500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 172 | 20230913 | 164400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 173 | 20230913 | 164300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 174 | 20230913 | 164200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 175 | 20230913 | 164100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 176 | 20230913 | 164000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 177 | 20230913 | 163900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 178 | 20230913 | 163800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 179 | 20230913 | 163700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 180 | 20230913 | 163600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 181 | 20230913 | 163500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 182 | 20230913 | 163400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 183 | 20230913 | 163300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 184 | 20230913 | 163200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 185 | 20230913 | 163100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 186 | 20230913 | 163000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 187 | 20230913 | 162900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 188 | 20230913 | 162800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 189 | 20230913 | 162700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 190 | 20230913 | 162600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 191 | 20230913 | 162500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 192 | 20230913 | 162400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 193 | 20230913 | 162300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 194 | 20230913 | 162200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 195 | 20230913 | 162100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 196 | 20230913 | 162000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 197 | 20230913 | 161900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 198 | 20230913 | 161800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 199 | 20230913 | 161700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 200 | 20230913 | 161600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 201 | 20230913 | 161500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 202 | 20230913 | 161400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 203 | 20230913 | 161300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 204 | 20230913 | 161200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 205 | 20230913 | 161100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 206 | 20230913 | 161000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 207 | 20230913 | 160900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 208 | 20230913 | 160800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 209 | 20230913 | 160700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 210 | 20230913 | 160600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 211 | 20230913 | 160500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 212 | 20230913 | 160400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 213 | 20230913 | 160300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 214 | 20230913 | 160200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 215 | 20230913 | 160100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 216 | 20230913 | 160000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 217 | 20230913 | 155900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 218 | 20230913 | 155800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 219 | 20230913 | 155700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 220 | 20230913 | 155600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 221 | 20230913 | 155500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 222 | 20230913 | 155400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 223 | 20230913 | 155300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 224 | 20230913 | 155200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 225 | 20230913 | 155100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 226 | 20230913 | 155000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 227 | 20230913 | 154900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 228 | 20230913 | 154800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 229 | 20230913 | 154700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 230 | 20230913 | 154600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 231 | 20230913 | 154500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 232 | 20230913 | 154400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 233 | 20230913 | 154300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 234 | 20230913 | 154200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 235 | 20230913 | 154100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 236 | 20230913 | 154000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 237 | 20230913 | 153900 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 238 | 20230913 | 153800 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 239 | 20230913 | 153700 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 240 | 20230913 | 153600 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 241 | 20230913 | 153500 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 242 | 20230913 | 153400 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 243 | 20230913 | 153300 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 244 | 20230913 | 153200 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 245 | 20230913 | 153100 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 0 |
| 246 | 20230913 | 153000 | 2997107130 | 11360 | 11360 | 11360 | 11360 | 3719 |
| 247 | 20230913 | 152900 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 248 | 20230913 | 152800 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 249 | 20230913 | 152700 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 250 | 20230913 | 152600 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 251 | 20230913 | 152500 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 252 | 20230913 | 152400 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 253 | 20230913 | 152300 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 254 | 20230913 | 152200 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 255 | 20230913 | 152100 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 256 | 20230913 | 152000 | 2954859290 | 11490 | 11490 | 11490 | 11490 | 0 |
| 257 | 20230913 | 151900 | 2954859290 | 11490 | 11380 | 11490 | 11380 | 3240 |
| 258 | 20230913 | 151800 | 2917788650 | 11390 | 11280 | 11390 | 11280 | 1298 |
| 259 | 20230913 | 151700 | 2903090910 | 11270 | 11240 | 11270 | 11240 | 3673 |
| 260 | 20230913 | 151600 | 2861780330 | 11240 | 11250 | 11260 | 11240 | 1585 |
| 261 | 20230913 | 151500 | 2843961390 | 11250 | 11250 | 11250 | 11240 | 186 |
| 262 | 20230913 | 151400 | 2841869500 | 11260 | 11250 | 11260 | 11240 | 1359 |
| 263 | 20230913 | 151300 | 2826582270 | 11260 | 11250 | 11270 | 11250 | 336 |
| 264 | 20230913 | 151200 | 2822801850 | 11250 | 11260 | 11270 | 11250 | 1281 |
| 265 | 20230913 | 151100 | 2808381670 | 11270 | 11270 | 11270 | 11250 | 789 |
| 266 | 20230913 | 151000 | 2799501180 | 11270 | 11280 | 11280 | 11260 | 1819 |
| 267 | 20230913 | 150900 | 2779014360 | 11280 | 11280 | 11280 | 11270 | 689 |
| 268 | 20230913 | 150800 | 2771244440 | 11280 | 11280 | 11290 | 11280 | 5234 |
| 269 | 20230913 | 150700 | 2712204420 | 11290 | 11300 | 11300 | 11280 | 1481 |
| 270 | 20230913 | 150600 | 2695479030 | 11310 | 11320 | 11330 | 11310 | 437 |
| 271 | 20230913 | 150500 | 2690532500 | 11340 | 11320 | 11340 | 11320 | 15 |
| 272 | 20230913 | 150400 | 2690362500 | 11340 | 11320 | 11340 | 11320 | 97 |
| 273 | 20230913 | 150300 | 2689264300 | 11340 | 11300 | 11340 | 11300 | 58 |
| 274 | 20230913 | 150200 | 2688608860 | 11300 | 11310 | 11310 | 11300 | 1161 |
| 275 | 20230913 | 150100 | 2675480310 | 11310 | 11350 | 11350 | 11310 | 28 |
| 276 | 20230913 | 150000 | 2675162560 | 11320 | 11360 | 11360 | 11320 | 526 |
| 277 | 20230913 | 145900 | 2669204060 | 11330 | 11310 | 11330 | 11310 | 273 |
| 278 | 20230913 | 145800 | 2666112770 | 11310 | 11310 | 11310 | 11310 | 85 |
| 279 | 20230913 | 145700 | 2665151420 | 11310 | 11310 | 11310 | 11300 | 1064 |
| 280 | 20230913 | 145600 | 2653124940 | 11310 | 11310 | 11310 | 11310 | 102 |
| 281 | 20230913 | 145500 | 2651971320 | 11310 | 11310 | 11310 | 11310 | 0 |
| 282 | 20230913 | 145400 | 2651971320 | 11310 | 11320 | 11320 | 11310 | 11 |
| 283 | 20230913 | 145300 | 2651846810 | 11310 | 11310 | 11310 | 11310 | 2 |
| 284 | 20230913 | 145200 | 2651824190 | 11320 | 11320 | 11320 | 11320 | 21 |
| 285 | 20230913 | 145100 | 2651586470 | 11320 | 11310 | 11320 | 11310 | 31 |
| 286 | 20230913 | 145000 | 2651235570 | 11320 | 11320 | 11320 | 11320 | 2 |
| 287 | 20230913 | 144900 | 2651212930 | 11300 | 11300 | 11300 | 11300 | 69 |
| 288 | 20230913 | 144800 | 2650433230 | 11310 | 11300 | 11310 | 11300 | 181 |
| 289 | 20230913 | 144700 | 2648386830 | 11310 | 11310 | 11320 | 11300 | 353 |
| 290 | 20230913 | 144600 | 2644395410 | 11300 | 11330 | 11330 | 11300 | 1595 |
| 291 | 20230913 | 144500 | 2626341250 | 11330 | 11340 | 11340 | 11330 | 62 |
| 292 | 20230913 | 144400 | 2625638740 | 11340 | 11340 | 11340 | 11340 | 0 |
| 293 | 20230913 | 144300 | 2625638740 | 11340 | 11340 | 11340 | 11340 | 5 |
| 294 | 20230913 | 144200 | 2625582040 | 11330 | 11330 | 11330 | 11330 | 0 |
| 295 | 20230913 | 144100 | 2625582040 | 11330 | 11330 | 11330 | 11330 | 84 |
| 296 | 20230913 | 144000 | 2624630320 | 11330 | 11330 | 11360 | 11330 | 355 |
| 297 | 20230913 | 143900 | 2620608140 | 11330 | 11330 | 11330 | 11330 | 19 |
| 298 | 20230913 | 143800 | 2620392870 | 11330 | 11330 | 11330 | 11330 | 110 |
| 299 | 20230913 | 143700 | 2619146570 | 11330 | 11350 | 11350 | 11330 | 425 |
| 300 | 20230913 | 143600 | 2614329930 | 11350 | 11360 | 11360 | 11350 | 103 |
| 301 | 20230913 | 143500 | 2613159980 | 11360 | 11370 | 11370 | 11360 | 717 |
| 302 | 20230913 | 143400 | 2605008800 | 11370 | 11390 | 11390 | 11370 | 834 |
| 303 | 20230913 | 143300 | 2595522730 | 11390 | 11480 | 11480 | 11390 | 239 |
| 304 | 20230913 | 143200 | 2592800070 | 11490 | 11490 | 11490 | 11490 | 0 |
| 305 | 20230913 | 143100 | 2592800070 | 11490 | 11460 | 11490 | 11390 | 897 |
| 306 | 20230913 | 143000 | 2582515880 | 11460 | 11470 | 11470 | 11380 | 314 |
| 307 | 20230913 | 142900 | 2578941240 | 11480 | 11480 | 11480 | 11480 | 98 |
| 308 | 20230913 | 142800 | 2577816200 | 11480 | 11480 | 11480 | 11480 | 100 |
| 309 | 20230913 | 142700 | 2576668200 | 11540 | 11390 | 11540 | 11390 | 2002 |
| 310 | 20230913 | 142600 | 2553583270 | 11530 | 11520 | 11540 | 11500 | 1389 |
| 311 | 20230913 | 142500 | 2537560300 | 11530 | 11460 | 11530 | 11460 | 1000 |
| 312 | 20230913 | 142400 | 2526064160 | 11490 | 11430 | 11490 | 11430 | 1000 |
| 313 | 20230913 | 142300 | 2514581220 | 11430 | 11340 | 11430 | 11340 | 1075 |
| 314 | 20230913 | 142200 | 2502302990 | 11330 | 11320 | 11330 | 11320 | 130 |
| 315 | 20230913 | 142100 | 2500830790 | 11320 | 11330 | 11330 | 11320 | 27 |
| 316 | 20230913 | 142000 | 2500525000 | 11330 | 11320 | 11330 | 11320 | 16 |
| 317 | 20230913 | 141900 | 2500343870 | 11320 | 11320 | 11320 | 11310 | 86 |
| 318 | 20230913 | 141800 | 2499370440 | 11320 | 11360 | 11360 | 11310 | 323 |
| 319 | 20230913 | 141700 | 2495716300 | 11350 | 11380 | 11380 | 11350 | 2488 |
| 320 | 20230913 | 141600 | 2467460490 | 11380 | 11380 | 11380 | 11380 | 12 |
| 321 | 20230913 | 141500 | 2467323930 | 11380 | 11390 | 11390 | 11380 | 240 |
| 322 | 20230913 | 141400 | 2464591720 | 11400 | 11390 | 11400 | 11390 | 101 |
| 323 | 20230913 | 141300 | 2463440330 | 11390 | 11390 | 11390 | 11390 | 2 |
| 324 | 20230913 | 141200 | 2463417550 | 11390 | 11400 | 11400 | 11390 | 43 |
| 325 | 20230913 | 141100 | 2462927440 | 11400 | 11400 | 11410 | 11400 | 24 |
| 326 | 20230913 | 141000 | 2462653640 | 11410 | 11400 | 11410 | 11400 | 6 |
| 327 | 20230913 | 140900 | 2462585220 | 11400 | 11400 | 11400 | 11400 | 81 |
| 328 | 20230913 | 140800 | 2461661820 | 11410 | 11410 | 11410 | 11410 | 41 |
| 329 | 20230913 | 140700 | 2461194010 | 11410 | 11430 | 11430 | 11410 | 218 |
| 330 | 20230913 | 140600 | 2458706050 | 11430 | 11430 | 11430 | 11430 | 0 |
| 331 | 20230913 | 140500 | 2458706050 | 11430 | 11430 | 11430 | 11430 | 3 |
| 332 | 20230913 | 140400 | 2458671760 | 11420 | 11460 | 11460 | 11420 | 280 |
| 333 | 20230913 | 140300 | 2455470470 | 11460 | 11480 | 11500 | 11460 | 577 |
| 334 | 20230913 | 140200 | 2448839650 | 11480 | 11470 | 11480 | 11470 | 2 |
| 335 | 20230913 | 140100 | 2448816700 | 11460 | 11460 | 11460 | 11460 | 0 |
| 336 | 20230913 | 140000 | 2448816700 | 11460 | 11460 | 11460 | 11460 | 0 |
| 337 | 20230913 | 135900 | 2448816700 | 11460 | 11460 | 11460 | 11460 | 372 |
| 338 | 20230913 | 135800 | 2444553580 | 11460 | 11460 | 11460 | 11460 | 1 |
| 339 | 20230913 | 135700 | 2444542120 | 11460 | 11460 | 11460 | 11460 | 116 |
| 340 | 20230913 | 135600 | 2443212760 | 11490 | 11470 | 11490 | 11470 | 267 |
| 341 | 20230913 | 135500 | 2440145310 | 11460 | 11460 | 11460 | 11460 | 8 |
| 342 | 20230913 | 135400 | 2440053630 | 11450 | 11400 | 11450 | 11400 | 336 |
| 343 | 20230913 | 135300 | 2436213950 | 11400 | 11400 | 11400 | 11400 | 317 |
| 344 | 20230913 | 135200 | 2432600150 | 11400 | 11390 | 11400 | 11390 | 748 |
| 345 | 20230913 | 135100 | 2424073060 | 11390 | 11370 | 11390 | 11370 | 151 |
| 346 | 20230913 | 135000 | 2422354610 | 11370 | 11370 | 11370 | 11370 | 500 |
| 347 | 20230913 | 134900 | 2416669610 | 11350 | 11350 | 11350 | 11350 | 0 |
| 348 | 20230913 | 134800 | 2416669610 | 11350 | 11350 | 11350 | 11350 | 119 |
| 349 | 20230913 | 134700 | 2415318960 | 11350 | 11360 | 11360 | 11350 | 120 |
| 350 | 20230913 | 134600 | 2413955960 | 11350 | 11340 | 11350 | 11340 | 1000 |
| 351 | 20230913 | 134500 | 2402606040 | 11340 | 11340 | 11340 | 11340 | 1 |
| 352 | 20230913 | 134400 | 2402594700 | 11310 | 11310 | 11310 | 11310 | 0 |
| 353 | 20230913 | 134300 | 2402594700 | 11310 | 11340 | 11350 | 11310 | 246 |
| 354 | 20230913 | 134200 | 2399806010 | 11330 | 11330 | 11330 | 11330 | 1 |
| 355 | 20230913 | 134100 | 2399794680 | 11350 | 11350 | 11350 | 11350 | 1 |
| 356 | 20230913 | 134000 | 2399783330 | 11350 | 11330 | 11350 | 11330 | 36 |
| 357 | 20230913 | 133900 | 2399374750 | 11350 | 11350 | 11350 | 11350 | 5 |
| 358 | 20230913 | 133800 | 2399318000 | 11330 | 11330 | 11330 | 11330 | 3 |
| 359 | 20230913 | 133700 | 2399284010 | 11330 | 11330 | 11330 | 11310 | 18 |
| 360 | 20230913 | 133600 | 2399080170 | 11310 | 11310 | 11310 | 11310 | 9 |
| 361 | 20230913 | 133500 | 2398978380 | 11330 | 11280 | 11330 | 11280 | 112 |
| 362 | 20230913 | 133400 | 2397711680 | 11280 | 11280 | 11280 | 11280 | 144 |
| 363 | 20230913 | 133300 | 2396087360 | 11270 | 11270 | 11270 | 11270 | 572 |
| 364 | 20230913 | 133200 | 2389640920 | 11270 | 11300 | 11300 | 11270 | 659 |
| 365 | 20230913 | 133100 | 2382209770 | 11300 | 11330 | 11340 | 11300 | 38 |
| 366 | 20230913 | 133000 | 2381779710 | 11290 | 11310 | 11310 | 11290 | 1838 |
| 367 | 20230913 | 132900 | 2361002660 | 11300 | 11310 | 11310 | 11300 | 663 |
| 368 | 20230913 | 132800 | 2353508300 | 11320 | 11330 | 11330 | 11320 | 199 |
| 369 | 20230913 | 132700 | 2351255550 | 11330 | 11330 | 11330 | 11330 | 205 |
| 370 | 20230913 | 132600 | 2348932900 | 11330 | 11340 | 11340 | 11330 | 135 |
| 371 | 20230913 | 132500 | 2347402070 | 11340 | 11340 | 11340 | 11340 | 7 |
| 372 | 20230913 | 132400 | 2347322690 | 11350 | 11340 | 11350 | 11340 | 72 |
| 373 | 20230913 | 132300 | 2346505600 | 11340 | 11340 | 11340 | 11340 | 129 |
| 374 | 20230913 | 132200 | 2345042740 | 11340 | 11330 | 11340 | 11320 | 29 |
| 375 | 20230913 | 132100 | 2344714170 | 11330 | 11330 | 11340 | 11330 | 129 |
| 376 | 20230913 | 132000 | 2343251600 | 11330 | 11320 | 11340 | 11320 | 242 |
| 377 | 20230913 | 131900 | 2340509680 | 11320 | 11320 | 11320 | 11320 | 0 |
| 378 | 20230913 | 131800 | 2340509680 | 11320 | 11310 | 11340 | 11310 | 41 |
| 379 | 20230913 | 131700 | 2340045560 | 11310 | 11290 | 11310 | 11280 | 1044 |
| 380 | 20230913 | 131600 | 2328264600 | 11290 | 11290 | 11290 | 11290 | 35 |
| 381 | 20230913 | 131500 | 2327869450 | 11290 | 11280 | 11290 | 11280 | 905 |
| 382 | 20230913 | 131400 | 2317656150 | 11290 | 11280 | 11290 | 11280 | 57 |
| 383 | 20230913 | 131300 | 2317013170 | 11280 | 11310 | 11310 | 11280 | 1506 |
| 384 | 20230913 | 131200 | 2300010740 | 11310 | 11310 | 11310 | 11300 | 19 |
| 385 | 20230913 | 131100 | 2299795930 | 11310 | 11300 | 11310 | 11300 | 102 |
| 386 | 20230913 | 131000 | 2298643310 | 11300 | 11300 | 11300 | 11300 | 210 |
| 387 | 20230913 | 130900 | 2296270310 | 11300 | 11300 | 11300 | 11290 | 265 |
| 388 | 20230913 | 130800 | 2293275930 | 11300 | 11300 | 11300 | 11300 | 86 |
| 389 | 20230913 | 130700 | 2292304130 | 11300 | 11290 | 11300 | 11290 | 74 |
| 390 | 20230913 | 130600 | 2291468100 | 11300 | 11290 | 11300 | 11290 | 348 |
| 391 | 20230913 | 130500 | 2287539170 | 11290 | 11290 | 11290 | 11290 | 140 |
| 392 | 20230913 | 130400 | 2285958570 | 11290 | 11300 | 11300 | 11290 | 57 |
| 393 | 20230913 | 130300 | 2285314530 | 11300 | 11300 | 11300 | 11300 | 99 |
| 394 | 20230913 | 130200 | 2284195830 | 11300 | 11340 | 11340 | 11300 | 33 |
| 395 | 20230913 | 130100 | 2283822890 | 11290 | 11290 | 11290 | 11290 | 0 |
| 396 | 20230913 | 130000 | 2283822890 | 11290 | 11300 | 11300 | 11290 | 144 |
| 397 | 20230913 | 125900 | 2282195780 | 11300 | 11300 | 11300 | 11290 | 449 |
| 398 | 20230913 | 125800 | 2277122370 | 11300 | 11300 | 11300 | 11300 | 0 |
| 399 | 20230913 | 125700 | 2277122370 | 11300 | 11310 | 11310 | 11300 | 379 |
| 400 | 20230913 | 125600 | 2272837970 | 11300 | 11300 | 11300 | 11300 | 0 |
| 401 | 20230913 | 125500 | 2272837970 | 11300 | 11300 | 11300 | 11300 | 0 |
| 402 | 20230913 | 125400 | 2272837970 | 11300 | 11300 | 11300 | 11300 | 3 |
| 403 | 20230913 | 125300 | 2272804070 | 11300 | 11310 | 11310 | 11300 | 658 |
| 404 | 20230913 | 125200 | 2265368170 | 11290 | 11310 | 11310 | 11290 | 1126 |
| 405 | 20230913 | 125100 | 2252645470 | 11310 | 11340 | 11340 | 11310 | 543 |
| 406 | 20230913 | 125000 | 2246499610 | 11320 | 11330 | 11330 | 11320 | 453 |
| 407 | 20230913 | 124900 | 2241370350 | 11350 | 11350 | 11350 | 11350 | 0 |
| 408 | 20230913 | 124800 | 2241370350 | 11350 | 11380 | 11380 | 11350 | 121 |
| 409 | 20230913 | 124700 | 2239994900 | 11380 | 11380 | 11380 | 11380 | 2 |
| 410 | 20230913 | 124600 | 2239972140 | 11350 | 11340 | 11350 | 11340 | 22 |
| 411 | 20230913 | 124500 | 2239722470 | 11350 | 11310 | 11350 | 11310 | 3 |
| 412 | 20230913 | 124400 | 2239688460 | 11300 | 11310 | 11310 | 11300 | 86 |
| 413 | 20230913 | 124300 | 2238716510 | 11290 | 11290 | 11310 | 11290 | 649 |
| 414 | 20230913 | 124200 | 2231383410 | 11290 | 11310 | 11310 | 11290 | 1757 |
| 415 | 20230913 | 124100 | 2211531350 | 11310 | 11320 | 11320 | 11310 | 497 |
| 416 | 20230913 | 124000 | 2205909320 | 11320 | 11370 | 11370 | 11320 | 11256 |
| 417 | 20230913 | 123900 | 2078083660 | 11400 | 11370 | 11400 | 11370 | 249 |
| 418 | 20230913 | 123800 | 2075252500 | 11370 | 11370 | 11370 | 11370 | 1 |
| 419 | 20230913 | 123700 | 2075241130 | 11370 | 11370 | 11370 | 11370 | 0 |
| 420 | 20230913 | 123600 | 2075241130 | 11370 | 11370 | 11370 | 11370 | 15 |
| 421 | 20230913 | 123500 | 2075070580 | 11370 | 11380 | 11390 | 11370 | 2485 |
| 422 | 20230913 | 123400 | 2046801070 | 11400 | 11400 | 11400 | 11400 | 1 |
| 423 | 20230913 | 123300 | 2046789670 | 11390 | 11400 | 11400 | 11380 | 1203 |
| 424 | 20230913 | 123200 | 2033087500 | 11410 | 11420 | 11420 | 11410 | 1564 |
| 425 | 20230913 | 123100 | 2015231350 | 11420 | 11430 | 11430 | 11420 | 437 |
| 426 | 20230913 | 123000 | 2010239650 | 11440 | 11450 | 11450 | 11440 | 901 |
| 427 | 20230913 | 122900 | 1999924210 | 11450 | 11460 | 11460 | 11450 | 2 |
| 428 | 20230913 | 122800 | 1999901300 | 11460 | 11450 | 11460 | 11450 | 15 |
| 429 | 20230913 | 122700 | 1999729410 | 11450 | 11450 | 11450 | 11450 | 12 |
| 430 | 20230913 | 122600 | 1999592010 | 11450 | 11460 | 11460 | 11450 | 38 |
| 431 | 20230913 | 122500 | 1999156880 | 11470 | 11450 | 11470 | 11450 | 276 |
| 432 | 20230913 | 122400 | 1995995390 | 11450 | 11450 | 11450 | 11450 | 34 |
| 433 | 20230913 | 122300 | 1995606090 | 11450 | 11450 | 11450 | 11450 | 9 |
| 434 | 20230913 | 122200 | 1995503040 | 11450 | 11450 | 11450 | 11450 | 391 |
| 435 | 20230913 | 122100 | 1991026090 | 11450 | 11470 | 11470 | 11450 | 437 |
| 436 | 20230913 | 122000 | 1986022320 | 11470 | 11470 | 11470 | 11450 | 3347 |
| 437 | 20230913 | 121900 | 1947638750 | 11470 | 11470 | 11470 | 11470 | 0 |
| 438 | 20230913 | 121800 | 1947638750 | 11470 | 11470 | 11470 | 11470 | 101 |
| 439 | 20230913 | 121700 | 1946480280 | 11500 | 11500 | 11500 | 11500 | 26 |
| 440 | 20230913 | 121600 | 1946181280 | 11560 | 11550 | 11560 | 11550 | 301 |
| 441 | 20230913 | 121500 | 1942704720 | 11550 | 11550 | 11550 | 11550 | 1 |
| 442 | 20230913 | 121400 | 1942693170 | 11500 | 11500 | 11500 | 11500 | 129 |
| 443 | 20230913 | 121300 | 1941209670 | 11500 | 11500 | 11500 | 11500 | 116 |
| 444 | 20230913 | 121200 | 1939875670 | 11550 | 11550 | 11550 | 11550 | 1 |
| 445 | 20230913 | 121100 | 1939864120 | 11470 | 11470 | 11470 | 11450 | 593 |
| 446 | 20230913 | 121000 | 1933066270 | 11470 | 11500 | 11500 | 11450 | 2166 |
| 447 | 20230913 | 120900 | 1908218090 | 11500 | 11480 | 11500 | 11480 | 200 |
| 448 | 20230913 | 120800 | 1905918610 | 11480 | 11480 | 11480 | 11480 | 0 |
| 449 | 20230913 | 120700 | 1905918610 | 11480 | 11480 | 11480 | 11480 | 16 |
| 450 | 20230913 | 120600 | 1905734930 | 11480 | 11480 | 11480 | 11480 | 0 |
| 451 | 20230913 | 120500 | 1905734930 | 11480 | 11480 | 11480 | 11480 | 100 |
| 452 | 20230913 | 120400 | 1904586930 | 11480 | 11550 | 11550 | 11480 | 436 |
| 453 | 20230913 | 120300 | 1899577200 | 11560 | 11540 | 11560 | 11540 | 19 |
| 454 | 20230913 | 120200 | 1899357690 | 11510 | 11520 | 11520 | 11510 | 180 |
| 455 | 20230913 | 120100 | 1897285690 | 11560 | 11560 | 11560 | 11560 | 0 |
| 456 | 20230913 | 120000 | 1897285690 | 11560 | 11560 | 11560 | 11560 | 1 |
| 457 | 20230913 | 115900 | 1897274130 | 11530 | 11530 | 11530 | 11530 | 1 |
| 458 | 20230913 | 115800 | 1897262600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 459 | 20230913 | 115700 | 1897262600 | 11500 | 11500 | 11500 | 11500 | 2 |
| 460 | 20230913 | 115600 | 1897239600 | 11570 | 11570 | 11570 | 11570 | 0 |
| 461 | 20230913 | 115500 | 1897239600 | 11570 | 11530 | 11570 | 11530 | 300 |
| 462 | 20230913 | 115400 | 1893773940 | 11480 | 11480 | 11480 | 11480 | 0 |
| 463 | 20230913 | 115300 | 1893773940 | 11480 | 11480 | 11480 | 11480 | 0 |
| 464 | 20230913 | 115200 | 1893773940 | 11480 | 11470 | 11570 | 11470 | 566 |
| 465 | 20230913 | 115100 | 1887245860 | 11470 | 11470 | 11470 | 11470 | 0 |
| 466 | 20230913 | 115000 | 1887245860 | 11470 | 11470 | 11470 | 11470 | 193 |
| 467 | 20230913 | 114900 | 1885032150 | 11480 | 11480 | 11480 | 11480 | 388 |
| 468 | 20230913 | 114800 | 1880577910 | 11550 | 11550 | 11550 | 11550 | 0 |
| 469 | 20230913 | 114700 | 1880577910 | 11550 | 11550 | 11550 | 11550 | 2 |
| 470 | 20230913 | 114600 | 1880554810 | 11550 | 11500 | 11580 | 11500 | 101 |
| 471 | 20230913 | 114500 | 1879386570 | 11580 | 11580 | 11580 | 11550 | 829 |
| 472 | 20230913 | 114400 | 1869787330 | 11590 | 11490 | 11590 | 11490 | 1002 |
| 473 | 20230913 | 114300 | 1858211420 | 11510 | 11510 | 11510 | 11510 | 1 |
| 474 | 20230913 | 114200 | 1858199910 | 11500 | 11430 | 11500 | 11430 | 1002 |
| 475 | 20230913 | 114100 | 1846685670 | 11430 | 11430 | 11430 | 11430 | 4 |
| 476 | 20230913 | 114000 | 1846639950 | 11430 | 11420 | 11430 | 11420 | 27 |
| 477 | 20230913 | 113900 | 1846331510 | 11420 | 11420 | 11430 | 11420 | 100 |
| 478 | 20230913 | 113800 | 1845188680 | 11420 | 11420 | 11420 | 11420 | 141 |
| 479 | 20230913 | 113700 | 1843578460 | 11420 | 11420 | 11420 | 11420 | 190 |
| 480 | 20230913 | 113600 | 1841408660 | 11420 | 11420 | 11420 | 11420 | 53 |
| 481 | 20230913 | 113500 | 1840803400 | 11410 | 11410 | 11410 | 11410 | 1 |
| 482 | 20230913 | 113400 | 1840791990 | 11410 | 11410 | 11410 | 11410 | 1 |
| 483 | 20230913 | 113300 | 1840780580 | 11410 | 11400 | 11410 | 11400 | 395 |
| 484 | 20230913 | 113200 | 1836277510 | 11400 | 11400 | 11400 | 11400 | 555 |
| 485 | 20230913 | 113100 | 1829950510 | 11400 | 11410 | 11420 | 11400 | 1106 |
| 486 | 20230913 | 113000 | 1817327110 | 11420 | 11410 | 11420 | 11410 | 37 |
| 487 | 20230913 | 112900 | 1816904880 | 11410 | 11400 | 11410 | 11400 | 648 |
| 488 | 20230913 | 112800 | 1809511570 | 11400 | 11380 | 11400 | 11380 | 210 |
| 489 | 20230913 | 112700 | 1807117770 | 11390 | 11400 | 11410 | 11390 | 444 |
| 490 | 20230913 | 112600 | 1802056270 | 11410 | 11400 | 11420 | 11400 | 409 |
| 491 | 20230913 | 112500 | 1797392370 | 11400 | 11400 | 11410 | 11400 | 155 |
| 492 | 20230913 | 112400 | 1795625260 | 11390 | 11360 | 11390 | 11350 | 1146 |
| 493 | 20230913 | 112300 | 1782606550 | 11360 | 11380 | 11380 | 11360 | 1087 |
| 494 | 20230913 | 112200 | 1770253070 | 11380 | 11350 | 11380 | 11350 | 407 |
| 495 | 20230913 | 112100 | 1765629810 | 11340 | 11350 | 11350 | 11340 | 11 |
| 496 | 20230913 | 112000 | 1765504970 | 11350 | 11380 | 11420 | 11350 | 1849 |
| 497 | 20230913 | 111900 | 1744509080 | 11380 | 11400 | 11400 | 11380 | 1011 |
| 498 | 20230913 | 111800 | 1732994480 | 11420 | 11430 | 11430 | 11420 | 389 |
| 499 | 20230913 | 111700 | 1728552080 | 11430 | 11490 | 11490 | 11430 | 746 |
| 500 | 20230913 | 111600 | 1720013220 | 11450 | 11450 | 11450 | 11450 | 250 |
| 501 | 20230913 | 111500 | 1717150720 | 11490 | 11450 | 11490 | 11450 | 122 |
| 502 | 20230913 | 111400 | 1715753580 | 11490 | 11490 | 11490 | 11470 | 150 |
| 503 | 20230913 | 111300 | 1714032060 | 11490 | 11490 | 11490 | 11490 | 6 |
| 504 | 20230913 | 111200 | 1713963120 | 11510 | 11460 | 11510 | 11460 | 255 |
| 505 | 20230913 | 111100 | 1711039250 | 11440 | 11450 | 11450 | 11440 | 293 |
| 506 | 20230913 | 111000 | 1707685330 | 11450 | 11450 | 11450 | 11450 | 0 |
| 507 | 20230913 | 110900 | 1707685330 | 11450 | 11480 | 11480 | 11450 | 1586 |
| 508 | 20230913 | 110800 | 1689505620 | 11480 | 11470 | 11480 | 11470 | 221 |
| 509 | 20230913 | 110700 | 1686970370 | 11480 | 11480 | 11510 | 11480 | 646 |
| 510 | 20230913 | 110600 | 1679553780 | 11520 | 11480 | 11520 | 11480 | 70 |
| 511 | 20230913 | 110500 | 1678747530 | 11480 | 11420 | 11480 | 11420 | 983 |
| 512 | 20230913 | 110400 | 1667498140 | 11400 | 11400 | 11400 | 11400 | 41 |
| 513 | 20230913 | 110300 | 1667030740 | 11400 | 11400 | 11400 | 11370 | 147 |
| 514 | 20230913 | 110200 | 1665357790 | 11400 | 11370 | 11400 | 11370 | 602 |
| 515 | 20230913 | 110100 | 1658506620 | 11360 | 11350 | 11360 | 11350 | 873 |
| 516 | 20230913 | 110000 | 1648596530 | 11350 | 11310 | 11350 | 11310 | 157 |
| 517 | 20230913 | 105900 | 1646818860 | 11310 | 11380 | 11380 | 11290 | 7424 |
| 518 | 20230913 | 105800 | 1562711330 | 11380 | 11370 | 11380 | 11370 | 666 |
| 519 | 20230913 | 105700 | 1555136190 | 11370 | 11410 | 11410 | 11360 | 4504 |
| 520 | 20230913 | 105600 | 1503883540 | 11410 | 11420 | 11420 | 11400 | 777 |
| 521 | 20230913 | 105500 | 1495023810 | 11400 | 11490 | 11490 | 11400 | 5096 |
| 522 | 20230913 | 105400 | 1436641410 | 11490 | 11490 | 11490 | 11490 | 0 |
| 523 | 20230913 | 105300 | 1436641410 | 11490 | 11490 | 11490 | 11490 | 30 |
| 524 | 20230913 | 105200 | 1436296710 | 11480 | 11480 | 11480 | 11480 | 0 |
| 525 | 20230913 | 105100 | 1436296710 | 11480 | 11490 | 11490 | 11480 | 308 |
| 526 | 20230913 | 105000 | 1432758870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 527 | 20230913 | 104900 | 1432758870 | 11500 | 11480 | 11500 | 11480 | 209 |
| 528 | 20230913 | 104800 | 1430359490 | 11480 | 11480 | 11480 | 11480 | 105 |
| 529 | 20230913 | 104700 | 1429154090 | 11480 | 11530 | 11530 | 11480 | 1043 |
| 530 | 20230913 | 104600 | 1417158830 | 11530 | 11550 | 11560 | 11530 | 377 |
| 531 | 20230913 | 104500 | 1412803290 | 11580 | 11580 | 11580 | 11580 | 1 |
| 532 | 20230913 | 104400 | 1412791710 | 11560 | 11560 | 11560 | 11560 | 312 |
| 533 | 20230913 | 104300 | 1409184990 | 11510 | 11540 | 11560 | 11510 | 129 |
| 534 | 20230913 | 104200 | 1407694590 | 11490 | 11490 | 11490 | 11490 | 4 |
| 535 | 20230913 | 104100 | 1407648630 | 11490 | 11500 | 11540 | 11490 | 10534 |
| 536 | 20230913 | 104000 | 1286507100 | 11480 | 11490 | 11490 | 11480 | 383 |
| 537 | 20230913 | 103900 | 1282106460 | 11490 | 11490 | 11500 | 11490 | 618 |
| 538 | 20230913 | 103800 | 1275003840 | 11490 | 11500 | 11500 | 11490 | 269 |
| 539 | 20230913 | 103700 | 1271911860 | 11500 | 11530 | 11530 | 11490 | 3458 |
| 540 | 20230913 | 103600 | 1232141320 | 11530 | 11580 | 11580 | 11530 | 1636 |
| 541 | 20230913 | 103500 | 1213249850 | 11580 | 11630 | 11630 | 11580 | 478 |
| 542 | 20230913 | 103400 | 1207698130 | 11630 | 11630 | 11630 | 11630 | 17 |
| 543 | 20230913 | 103300 | 1207500420 | 11630 | 11650 | 11650 | 11630 | 284 |
| 544 | 20230913 | 103200 | 1204194710 | 11650 | 11680 | 11680 | 11650 | 317 |
| 545 | 20230913 | 103100 | 1200498620 | 11690 | 11700 | 11700 | 11690 | 267 |
| 546 | 20230913 | 103000 | 1197375680 | 11740 | 11730 | 11750 | 11730 | 967 |
| 547 | 20230913 | 102900 | 1186016030 | 11750 | 11720 | 11760 | 11720 | 1185 |
| 548 | 20230913 | 102800 | 1172105610 | 11720 | 11720 | 11720 | 11720 | 1960 |
| 549 | 20230913 | 102700 | 1149134410 | 11720 | 11770 | 11770 | 11720 | 489 |
| 550 | 20230913 | 102600 | 1143399110 | 11770 | 11700 | 11770 | 11700 | 1138 |
| 551 | 20230913 | 102500 | 1130048150 | 11710 | 11710 | 11710 | 11710 | 34 |
| 552 | 20230913 | 102400 | 1129650010 | 11710 | 11700 | 11710 | 11700 | 308 |
| 553 | 20230913 | 102300 | 1126044070 | 11710 | 11710 | 11710 | 11710 | 632 |
| 554 | 20230913 | 102200 | 1118643350 | 11720 | 11670 | 11720 | 11670 | 1831 |
| 555 | 20230913 | 102100 | 1097223910 | 11670 | 11670 | 11670 | 11670 | 18 |
| 556 | 20230913 | 102000 | 1097013850 | 11660 | 11630 | 11660 | 11630 | 926 |
| 557 | 20230913 | 101900 | 1086233770 | 11640 | 11640 | 11640 | 11630 | 214 |
| 558 | 20230913 | 101800 | 1083743820 | 11630 | 11620 | 11640 | 11620 | 377 |
| 559 | 20230913 | 101700 | 1079360370 | 11620 | 11640 | 11640 | 11620 | 1376 |
| 560 | 20230913 | 101600 | 1063361070 | 11640 | 11620 | 11640 | 11620 | 833 |
| 561 | 20230913 | 101500 | 1053678610 | 11580 | 11620 | 11620 | 11580 | 536 |
| 562 | 20230913 | 101400 | 1047463700 | 11640 | 11620 | 11640 | 11620 | 248 |
| 563 | 20230913 | 101300 | 1044580880 | 11620 | 11640 | 11650 | 11620 | 626 |
| 564 | 20230913 | 101200 | 1037293730 | 11640 | 11630 | 11640 | 11630 | 442 |
| 565 | 20230913 | 101100 | 1032148870 | 11630 | 11630 | 11630 | 11580 | 219 |
| 566 | 20230913 | 101000 | 1029609390 | 11630 | 11610 | 11630 | 11600 | 171 |
| 567 | 20230913 | 100900 | 1027623550 | 11610 | 11610 | 11610 | 11610 | 93 |
| 568 | 20230913 | 100800 | 1026543820 | 11610 | 11590 | 11610 | 11560 | 1191 |
| 569 | 20230913 | 100700 | 1012727320 | 11600 | 11600 | 11600 | 11550 | 81 |
| 570 | 20230913 | 100600 | 1011787770 | 11600 | 11590 | 11610 | 11590 | 1152 |
| 571 | 20230913 | 100500 | 998426950 | 11590 | 11560 | 11590 | 11560 | 177 |
| 572 | 20230913 | 100400 | 996380380 | 11590 | 11580 | 11600 | 11580 | 1183 |
| 573 | 20230913 | 100300 | 982658870 | 11580 | 11550 | 11580 | 11550 | 1010 |
| 574 | 20230913 | 100200 | 970965670 | 11530 | 11590 | 11590 | 11530 | 49 |
| 575 | 20230913 | 100100 | 970398360 | 11600 | 11520 | 11600 | 11510 | 1329 |
| 576 | 20230913 | 100000 | 955021970 | 11520 | 11520 | 11520 | 11520 | 6 |
| 577 | 20230913 | 095900 | 954952850 | 11510 | 11510 | 11510 | 11510 | 240 |
| 578 | 20230913 | 095800 | 952190450 | 11500 | 11500 | 11500 | 11500 | 300 |
| 579 | 20230913 | 095700 | 948740450 | 11490 | 11550 | 11560 | 11490 | 614 |
| 580 | 20230913 | 095600 | 941649880 | 11500 | 11510 | 11510 | 11490 | 447 |
| 581 | 20230913 | 095500 | 936508560 | 11520 | 11560 | 11560 | 11520 | 302 |
| 582 | 20230913 | 095400 | 933024890 | 11560 | 11560 | 11560 | 11560 | 434 |
| 583 | 20230913 | 095300 | 928007850 | 11580 | 11530 | 11590 | 11530 | 1057 |
| 584 | 20230913 | 095200 | 915774250 | 11540 | 11540 | 11570 | 11540 | 330 |
| 585 | 20230913 | 095100 | 911965420 | 11540 | 11550 | 11570 | 11540 | 48 |
| 586 | 20230913 | 095000 | 911410170 | 11540 | 11530 | 11540 | 11530 | 10 |
| 587 | 20230913 | 094900 | 911294810 | 11500 | 11500 | 11500 | 11500 | 88 |
| 588 | 20230913 | 094800 | 910282810 | 11500 | 11490 | 11500 | 11490 | 806 |
| 589 | 20230913 | 094700 | 901014840 | 11480 | 11500 | 11500 | 11480 | 460 |
| 590 | 20230913 | 094600 | 895729540 | 11500 | 11530 | 11530 | 11500 | 1399 |
| 591 | 20230913 | 094500 | 879610740 | 11530 | 11530 | 11530 | 11530 | 100 |
| 592 | 20230913 | 094400 | 878457740 | 11530 | 11530 | 11530 | 11530 | 1 |
| 593 | 20230913 | 094300 | 878446210 | 11510 | 11490 | 11510 | 11490 | 768 |
| 594 | 20230913 | 094200 | 869612310 | 11500 | 11490 | 11510 | 11490 | 1056 |
| 595 | 20230913 | 094100 | 857458820 | 11500 | 11500 | 11510 | 11500 | 469 |
| 596 | 20230913 | 094000 | 852064090 | 11510 | 11500 | 11510 | 11500 | 1002 |
| 597 | 20230913 | 093900 | 840539270 | 11500 | 11490 | 11500 | 11490 | 507 |
| 598 | 20230913 | 093800 | 834709000 | 11490 | 11450 | 11490 | 11440 | 314 |
| 599 | 20230913 | 093700 | 831111420 | 11430 | 11460 | 11460 | 11430 | 418 |
| 600 | 20230913 | 093600 | 826327720 | 11450 | 11490 | 11490 | 11440 | 1222 |
| 601 | 20230913 | 093500 | 812333410 | 11490 | 11510 | 11510 | 11490 | 592 |
| 602 | 20230913 | 093400 | 805522690 | 11490 | 11480 | 11490 | 11470 | 685 |
| 603 | 20230913 | 093300 | 797659560 | 11530 | 11480 | 11530 | 11480 | 367 |
| 604 | 20230913 | 093200 | 793435470 | 11470 | 11440 | 11470 | 11440 | 1917 |
| 605 | 20230913 | 093100 | 771481450 | 11440 | 11410 | 11440 | 11410 | 789 |
| 606 | 20230913 | 093000 | 762456110 | 11410 | 11420 | 11430 | 11410 | 217 |
| 607 | 20230913 | 092900 | 759976110 | 11380 | 11380 | 11380 | 11380 | 414 |
| 608 | 20230913 | 092800 | 755264790 | 11380 | 11380 | 11380 | 11350 | 4454 |
| 609 | 20230913 | 092700 | 704685940 | 11380 | 11440 | 11440 | 11380 | 3153 |
| 610 | 20230913 | 092600 | 668714420 | 11430 | 11440 | 11450 | 11430 | 1425 |
| 611 | 20230913 | 092500 | 652420860 | 11440 | 11440 | 11460 | 11440 | 428 |
| 612 | 20230913 | 092400 | 647521590 | 11440 | 11440 | 11440 | 11440 | 1 |
| 613 | 20230913 | 092300 | 647510150 | 11420 | 11460 | 11460 | 11420 | 712 |
| 614 | 20230913 | 092200 | 639358190 | 11440 | 11430 | 11460 | 11430 | 483 |
| 615 | 20230913 | 092100 | 633828090 | 11460 | 11470 | 11470 | 11460 | 298 |
| 616 | 20230913 | 092000 | 630411180 | 11470 | 11450 | 11470 | 11400 | 652 |
| 617 | 20230913 | 091900 | 622944460 | 11410 | 11410 | 11450 | 11400 | 359 |
| 618 | 20230913 | 091800 | 618841890 | 11450 | 11420 | 11450 | 11410 | 480 |
| 619 | 20230913 | 091700 | 613354890 | 11420 | 11470 | 11470 | 11410 | 1444 |
| 620 | 20230913 | 091600 | 596810880 | 11470 | 11430 | 11530 | 11430 | 2242 |
| 621 | 20230913 | 091500 | 571068710 | 11410 | 11420 | 11440 | 11410 | 970 |
| 622 | 20230913 | 091400 | 559993450 | 11440 | 11360 | 11440 | 11360 | 6036 |
| 623 | 20230913 | 091300 | 491261790 | 11360 | 11450 | 11460 | 11360 | 4108 |
| 624 | 20230913 | 091200 | 444409730 | 11460 | 11460 | 11470 | 11450 | 1084 |
| 625 | 20230913 | 091100 | 431990330 | 11470 | 11500 | 11500 | 11450 | 7206 |
| 626 | 20230913 | 091000 | 349338470 | 11500 | 11550 | 11550 | 11500 | 841 |
| 627 | 20230913 | 090900 | 339662320 | 11520 | 11600 | 11600 | 11520 | 2105 |
| 628 | 20230913 | 090800 | 315377810 | 11600 | 11510 | 11610 | 11500 | 2332 |
| 629 | 20230913 | 090700 | 288460610 | 11490 | 11490 | 11510 | 11480 | 2955 |
| 630 | 20230913 | 090600 | 254510000 | 11490 | 11670 | 11670 | 11470 | 11089 |
| 631 | 20230913 | 090500 | 126249300 | 11670 | 11690 | 11690 | 11670 | 515 |
| 632 | 20230913 | 090400 | 120235010 | 11690 | 11790 | 11790 | 11680 | 830 |
| 633 | 20230913 | 090300 | 110515480 | 11790 | 11720 | 11790 | 11710 | 116 |
| 634 | 20230913 | 090200 | 109156590 | 11720 | 11650 | 11720 | 11640 | 1180 |
| 635 | 20230913 | 090100 | 95395640 | 11640 | 11710 | 11710 | 11630 | 4759 |
| 636 | 20230913 | 090000 | 39876120 | 11710 | 11750 | 11750 | 11710 | 3394 |