33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 3 | 20230913 | 191800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 4 | 20230913 | 191700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 5 | 20230913 | 191600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 6 | 20230913 | 191500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 7 | 20230913 | 191400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 8 | 20230913 | 191300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 9 | 20230913 | 191200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 10 | 20230913 | 191100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 11 | 20230913 | 191000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 12 | 20230913 | 190900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 13 | 20230913 | 190800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 14 | 20230913 | 190700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 15 | 20230913 | 190600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 16 | 20230913 | 190500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 17 | 20230913 | 190400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 18 | 20230913 | 190300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 19 | 20230913 | 190200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 20 | 20230913 | 190100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 21 | 20230913 | 190000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 22 | 20230913 | 185900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 23 | 20230913 | 185800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 24 | 20230913 | 185700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 25 | 20230913 | 185600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 26 | 20230913 | 185500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 27 | 20230913 | 185400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 28 | 20230913 | 185300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 29 | 20230913 | 185200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 30 | 20230913 | 185100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 31 | 20230913 | 185000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 32 | 20230913 | 184900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 33 | 20230913 | 184800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 34 | 20230913 | 184700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 35 | 20230913 | 184600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 36 | 20230913 | 184500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 37 | 20230913 | 184400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 38 | 20230913 | 184300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 39 | 20230913 | 184200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 40 | 20230913 | 184100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 41 | 20230913 | 184000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 42 | 20230913 | 183900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 43 | 20230913 | 183800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 44 | 20230913 | 183700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 45 | 20230913 | 183600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 46 | 20230913 | 183500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 47 | 20230913 | 183400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 48 | 20230913 | 183300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 49 | 20230913 | 183200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 50 | 20230913 | 183100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 51 | 20230913 | 183000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 52 | 20230913 | 182900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 53 | 20230913 | 182800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 54 | 20230913 | 182700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 55 | 20230913 | 182600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 56 | 20230913 | 182500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 57 | 20230913 | 182400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 58 | 20230913 | 182300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 59 | 20230913 | 182200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 60 | 20230913 | 182100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 61 | 20230913 | 182000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 62 | 20230913 | 181900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 63 | 20230913 | 181800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 64 | 20230913 | 181700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 65 | 20230913 | 181600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 66 | 20230913 | 181500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 67 | 20230913 | 181400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 68 | 20230913 | 181300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 69 | 20230913 | 181200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 70 | 20230913 | 181100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 71 | 20230913 | 181000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 72 | 20230913 | 180900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 73 | 20230913 | 180800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 74 | 20230913 | 180700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 75 | 20230913 | 180600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 76 | 20230913 | 180500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 77 | 20230913 | 180400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 78 | 20230913 | 180300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 79 | 20230913 | 180200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 80 | 20230913 | 180100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 81 | 20230913 | 180000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 82 | 20230913 | 175900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 83 | 20230913 | 175800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 84 | 20230913 | 175700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 85 | 20230913 | 175600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 86 | 20230913 | 175500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 87 | 20230913 | 175400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 88 | 20230913 | 175300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 89 | 20230913 | 175200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 90 | 20230913 | 175100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 91 | 20230913 | 175000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 92 | 20230913 | 174900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 93 | 20230913 | 174800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 94 | 20230913 | 174700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 95 | 20230913 | 174600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 96 | 20230913 | 174500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 97 | 20230913 | 174400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 98 | 20230913 | 174300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 99 | 20230913 | 174200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 100 | 20230913 | 174100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 101 | 20230913 | 174000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 102 | 20230913 | 173900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 103 | 20230913 | 173800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 104 | 20230913 | 173700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 105 | 20230913 | 173600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 106 | 20230913 | 173500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 107 | 20230913 | 173400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 108 | 20230913 | 173300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 109 | 20230913 | 173200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 110 | 20230913 | 173100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 111 | 20230913 | 173000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 112 | 20230913 | 172900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 113 | 20230913 | 172800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 114 | 20230913 | 172700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 115 | 20230913 | 172600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 116 | 20230913 | 172500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 117 | 20230913 | 172400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 118 | 20230913 | 172300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 119 | 20230913 | 172200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 120 | 20230913 | 172100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 121 | 20230913 | 172000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 122 | 20230913 | 171900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 123 | 20230913 | 171800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 124 | 20230913 | 171700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 125 | 20230913 | 171600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 126 | 20230913 | 171500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 127 | 20230913 | 171400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 128 | 20230913 | 171300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 129 | 20230913 | 171200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 130 | 20230913 | 171100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 131 | 20230913 | 171000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 132 | 20230913 | 170900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 133 | 20230913 | 170800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 134 | 20230913 | 170700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 135 | 20230913 | 170600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 136 | 20230913 | 170500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 137 | 20230913 | 170400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 138 | 20230913 | 170300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 139 | 20230913 | 170200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 140 | 20230913 | 170100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 141 | 20230913 | 170000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 142 | 20230913 | 165900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 143 | 20230913 | 165800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 144 | 20230913 | 165700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 145 | 20230913 | 165600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 146 | 20230913 | 165500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 147 | 20230913 | 165400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 148 | 20230913 | 165300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 149 | 20230913 | 165200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 150 | 20230913 | 165100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 151 | 20230913 | 165000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 152 | 20230913 | 164900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 153 | 20230913 | 164800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 154 | 20230913 | 164700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 155 | 20230913 | 164600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 156 | 20230913 | 164500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 157 | 20230913 | 164400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 158 | 20230913 | 164300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 159 | 20230913 | 164200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 160 | 20230913 | 164100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 161 | 20230913 | 164000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 162 | 20230913 | 163900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 163 | 20230913 | 163800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 164 | 20230913 | 163700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 165 | 20230913 | 163600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 166 | 20230913 | 163500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 167 | 20230913 | 163400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 168 | 20230913 | 163300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 169 | 20230913 | 163200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 170 | 20230913 | 163100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 171 | 20230913 | 163000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 172 | 20230913 | 162900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 173 | 20230913 | 162800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 174 | 20230913 | 162700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 175 | 20230913 | 162600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 176 | 20230913 | 162500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 177 | 20230913 | 162400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 178 | 20230913 | 162300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 179 | 20230913 | 162200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 180 | 20230913 | 162100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 181 | 20230913 | 162000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 182 | 20230913 | 161900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 183 | 20230913 | 161800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 184 | 20230913 | 161700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 185 | 20230913 | 161600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 186 | 20230913 | 161500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 187 | 20230913 | 161400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 188 | 20230913 | 161300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 189 | 20230913 | 161200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 190 | 20230913 | 161100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 191 | 20230913 | 161000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 192 | 20230913 | 160900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 193 | 20230913 | 160800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 194 | 20230913 | 160700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 195 | 20230913 | 160600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 196 | 20230913 | 160500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 197 | 20230913 | 160400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 198 | 20230913 | 160300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 199 | 20230913 | 160200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 200 | 20230913 | 160100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 201 | 20230913 | 160000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 202 | 20230913 | 155900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 203 | 20230913 | 155800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 204 | 20230913 | 155700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 205 | 20230913 | 155600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 206 | 20230913 | 155500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 207 | 20230913 | 155400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 208 | 20230913 | 155300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 209 | 20230913 | 155200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 210 | 20230913 | 155100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 211 | 20230913 | 155000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 212 | 20230913 | 154900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 213 | 20230913 | 154800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 214 | 20230913 | 154700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 215 | 20230913 | 154600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 216 | 20230913 | 154500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 217 | 20230913 | 154400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 218 | 20230913 | 154300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 219 | 20230913 | 154200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 220 | 20230913 | 154100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 221 | 20230913 | 154000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 222 | 20230913 | 153900 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 223 | 20230913 | 153800 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 224 | 20230913 | 153700 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 225 | 20230913 | 153600 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 226 | 20230913 | 153500 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 227 | 20230913 | 153400 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 228 | 20230913 | 153300 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 229 | 20230913 | 153200 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 230 | 20230913 | 153100 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 0 |
| 231 | 20230913 | 153000 | 4002552260 | 11590 | 11590 | 11590 | 11590 | 5642 |
| 232 | 20230913 | 152900 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 233 | 20230913 | 152800 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 234 | 20230913 | 152700 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 235 | 20230913 | 152600 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 236 | 20230913 | 152500 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 237 | 20230913 | 152400 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 238 | 20230913 | 152300 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 239 | 20230913 | 152200 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 240 | 20230913 | 152100 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 241 | 20230913 | 152000 | 3937161480 | 11600 | 11600 | 11600 | 11600 | 0 |
| 242 | 20230913 | 151900 | 3937161480 | 11600 | 11570 | 11600 | 11540 | 3783 |
| 243 | 20230913 | 151800 | 3893362740 | 11560 | 11570 | 11570 | 11550 | 501 |
| 244 | 20230913 | 151700 | 3887571370 | 11570 | 11580 | 11580 | 11540 | 2256 |
| 245 | 20230913 | 151600 | 3861453720 | 11580 | 11570 | 11590 | 11550 | 1026 |
| 246 | 20230913 | 151500 | 3849596430 | 11570 | 11600 | 11600 | 11540 | 1051 |
| 247 | 20230913 | 151400 | 3837462680 | 11600 | 11590 | 11620 | 11590 | 1057 |
| 248 | 20230913 | 151300 | 3825200630 | 11590 | 11540 | 11590 | 11540 | 881 |
| 249 | 20230913 | 151200 | 3815013880 | 11550 | 11540 | 11580 | 11540 | 1874 |
| 250 | 20230913 | 151100 | 3793385150 | 11580 | 11560 | 11590 | 11540 | 2142 |
| 251 | 20230913 | 151000 | 3768634000 | 11550 | 11540 | 11560 | 11530 | 681 |
| 252 | 20230913 | 150900 | 3760771210 | 11540 | 11550 | 11550 | 11540 | 629 |
| 253 | 20230913 | 150800 | 3753509890 | 11560 | 11560 | 11560 | 11520 | 404 |
| 254 | 20230913 | 150700 | 3748853680 | 11560 | 11560 | 11560 | 11520 | 667 |
| 255 | 20230913 | 150600 | 3741160620 | 11560 | 11530 | 11570 | 11530 | 36 |
| 256 | 20230913 | 150500 | 3740744680 | 11520 | 11520 | 11520 | 11510 | 1273 |
| 257 | 20230913 | 150400 | 3726090360 | 11520 | 11520 | 11520 | 11490 | 377 |
| 258 | 20230913 | 150300 | 3721752110 | 11580 | 11590 | 11590 | 11500 | 3035 |
| 259 | 20230913 | 150200 | 3686779630 | 11580 | 11610 | 11640 | 11580 | 138 |
| 260 | 20230913 | 150100 | 3685179170 | 11620 | 11650 | 11650 | 11620 | 293 |
| 261 | 20230913 | 150000 | 3681769670 | 11650 | 11620 | 11650 | 11620 | 1434 |
| 262 | 20230913 | 145900 | 3665084260 | 11600 | 11630 | 11630 | 11600 | 284 |
| 263 | 20230913 | 145800 | 3661789550 | 11630 | 11560 | 11630 | 11560 | 5353 |
| 264 | 20230913 | 145700 | 3599760250 | 11550 | 11550 | 11550 | 11550 | 227 |
| 265 | 20230913 | 145600 | 3597138400 | 11550 | 11490 | 11560 | 11490 | 2594 |
| 266 | 20230913 | 145500 | 3567216660 | 11500 | 11480 | 11500 | 11480 | 34 |
| 267 | 20230913 | 145400 | 3566825990 | 11490 | 11500 | 11500 | 11490 | 726 |
| 268 | 20230913 | 145300 | 3558480970 | 11500 | 11510 | 11510 | 11490 | 964 |
| 269 | 20230913 | 145200 | 3547397090 | 11510 | 11520 | 11520 | 11510 | 113 |
| 270 | 20230913 | 145100 | 3546095550 | 11540 | 11530 | 11540 | 11530 | 229 |
| 271 | 20230913 | 145000 | 3543454230 | 11540 | 11550 | 11550 | 11540 | 517 |
| 272 | 20230913 | 144900 | 3537487580 | 11550 | 11540 | 11550 | 11540 | 984 |
| 273 | 20230913 | 144800 | 3526131500 | 11550 | 11550 | 11550 | 11540 | 1328 |
| 274 | 20230913 | 144700 | 3510799090 | 11550 | 11500 | 11550 | 11500 | 3689 |
| 275 | 20230913 | 144600 | 3468320710 | 11500 | 11500 | 11500 | 11490 | 2352 |
| 276 | 20230913 | 144500 | 3441275510 | 11500 | 11500 | 11500 | 11500 | 30 |
| 277 | 20230913 | 144400 | 3440930510 | 11490 | 11490 | 11490 | 11490 | 1655 |
| 278 | 20230913 | 144300 | 3421914560 | 11500 | 11490 | 11500 | 11490 | 127 |
| 279 | 20230913 | 144200 | 3420455260 | 11450 | 11450 | 11450 | 11440 | 2700 |
| 280 | 20230913 | 144100 | 3389540980 | 11450 | 11440 | 11450 | 11440 | 1287 |
| 281 | 20230913 | 144000 | 3374804980 | 11450 | 11450 | 11450 | 11440 | 500 |
| 282 | 20230913 | 143900 | 3369084770 | 11440 | 11450 | 11450 | 11440 | 667 |
| 283 | 20230913 | 143800 | 3361449620 | 11450 | 11440 | 11450 | 11440 | 599 |
| 284 | 20230913 | 143700 | 3354592470 | 11450 | 11450 | 11450 | 11450 | 15 |
| 285 | 20230913 | 143600 | 3354420720 | 11440 | 11440 | 11440 | 11440 | 12 |
| 286 | 20230913 | 143500 | 3354283440 | 11450 | 11440 | 11450 | 11440 | 38 |
| 287 | 20230913 | 143400 | 3353848700 | 11450 | 11450 | 11450 | 11450 | 1 |
| 288 | 20230913 | 143300 | 3353837250 | 11430 | 11430 | 11430 | 11430 | 6 |
| 289 | 20230913 | 143200 | 3353768670 | 11440 | 11410 | 11440 | 11410 | 1082 |
| 290 | 20230913 | 143100 | 3341394040 | 11440 | 11440 | 11440 | 11410 | 487 |
| 291 | 20230913 | 143000 | 3335825760 | 11440 | 11440 | 11440 | 11380 | 610 |
| 292 | 20230913 | 142900 | 3328872950 | 11430 | 11430 | 11430 | 11430 | 20 |
| 293 | 20230913 | 142800 | 3328644350 | 11440 | 11440 | 11440 | 11410 | 1984 |
| 294 | 20230913 | 142700 | 3305991500 | 11440 | 11440 | 11440 | 11440 | 285 |
| 295 | 20230913 | 142600 | 3302731100 | 11440 | 11450 | 11450 | 11400 | 5134 |
| 296 | 20230913 | 142500 | 3244136720 | 11450 | 11440 | 11450 | 11440 | 19 |
| 297 | 20230913 | 142400 | 3243919310 | 11440 | 11460 | 11460 | 11440 | 655 |
| 298 | 20230913 | 142300 | 3236419440 | 11460 | 11450 | 11460 | 11450 | 147 |
| 299 | 20230913 | 142200 | 3234735220 | 11450 | 11450 | 11450 | 11440 | 48 |
| 300 | 20230913 | 142100 | 3234185630 | 11440 | 11460 | 11460 | 11440 | 589 |
| 301 | 20230913 | 142000 | 3227443550 | 11460 | 11500 | 11500 | 11460 | 493 |
| 302 | 20230913 | 141900 | 3221787970 | 11500 | 11500 | 11500 | 11500 | 325 |
| 303 | 20230913 | 141800 | 3218050470 | 11500 | 11480 | 11500 | 11480 | 2611 |
| 304 | 20230913 | 141700 | 3188050890 | 11490 | 11490 | 11490 | 11490 | 291 |
| 305 | 20230913 | 141600 | 3184707300 | 11490 | 11460 | 11490 | 11440 | 2951 |
| 306 | 20230913 | 141500 | 3150881560 | 11480 | 11480 | 11480 | 11470 | 474 |
| 307 | 20230913 | 141400 | 3145443700 | 11480 | 11480 | 11480 | 11470 | 957 |
| 308 | 20230913 | 141300 | 3134465610 | 11480 | 11480 | 11490 | 11470 | 1127 |
| 309 | 20230913 | 141200 | 3121527510 | 11490 | 11490 | 11490 | 11490 | 187 |
| 310 | 20230913 | 141100 | 3119378880 | 11490 | 11490 | 11490 | 11490 | 177 |
| 311 | 20230913 | 141000 | 3117345150 | 11490 | 11490 | 11490 | 11490 | 5 |
| 312 | 20230913 | 140900 | 3117287700 | 11480 | 11490 | 11490 | 11480 | 755 |
| 313 | 20230913 | 140800 | 3108614750 | 11490 | 11490 | 11490 | 11490 | 11 |
| 314 | 20230913 | 140700 | 3108488360 | 11490 | 11490 | 11490 | 11490 | 46 |
| 315 | 20230913 | 140600 | 3107959820 | 11480 | 11480 | 11480 | 11480 | 265 |
| 316 | 20230913 | 140500 | 3104917620 | 11480 | 11490 | 11490 | 11480 | 447 |
| 317 | 20230913 | 140400 | 3099783940 | 11500 | 11520 | 11520 | 11500 | 1017 |
| 318 | 20230913 | 140300 | 3088082890 | 11530 | 11540 | 11540 | 11530 | 149 |
| 319 | 20230913 | 140200 | 3086364830 | 11540 | 11540 | 11540 | 11540 | 3 |
| 320 | 20230913 | 140100 | 3086330210 | 11540 | 11540 | 11540 | 11540 | 58 |
| 321 | 20230913 | 140000 | 3085660890 | 11540 | 11550 | 11550 | 11540 | 73 |
| 322 | 20230913 | 135900 | 3084818240 | 11550 | 11540 | 11550 | 11540 | 4072 |
| 323 | 20230913 | 135800 | 3037821360 | 11540 | 11550 | 11550 | 11530 | 2186 |
| 324 | 20230913 | 135700 | 3012594870 | 11540 | 11540 | 11540 | 11540 | 432 |
| 325 | 20230913 | 135600 | 3007609590 | 11540 | 11550 | 11550 | 11540 | 132 |
| 326 | 20230913 | 135500 | 3006085400 | 11530 | 11530 | 11530 | 11530 | 0 |
| 327 | 20230913 | 135400 | 3006085400 | 11530 | 11530 | 11530 | 11530 | 1 |
| 328 | 20230913 | 135300 | 3006073870 | 11550 | 11550 | 11550 | 11550 | 815 |
| 329 | 20230913 | 135200 | 2996660620 | 11550 | 11530 | 11550 | 11470 | 201 |
| 330 | 20230913 | 135100 | 2994347570 | 11550 | 11550 | 11550 | 11550 | 930 |
| 331 | 20230913 | 135000 | 2983606070 | 11570 | 11520 | 11570 | 11520 | 855 |
| 332 | 20230913 | 134900 | 2973727750 | 11560 | 11500 | 11560 | 11500 | 105 |
| 333 | 20230913 | 134800 | 2972519950 | 11560 | 11550 | 11560 | 11550 | 220 |
| 334 | 20230913 | 134700 | 2969977160 | 11560 | 11580 | 11580 | 11460 | 5192 |
| 335 | 20230913 | 134600 | 2910243750 | 11500 | 11600 | 11600 | 11500 | 3659 |
| 336 | 20230913 | 134500 | 2868137420 | 11590 | 11500 | 11590 | 11500 | 1902 |
| 337 | 20230913 | 134400 | 2846164770 | 11500 | 11500 | 11500 | 11500 | 1742 |
| 338 | 20230913 | 134300 | 2826131770 | 11500 | 11510 | 11510 | 11500 | 769 |
| 339 | 20230913 | 134200 | 2817286530 | 11510 | 11510 | 11520 | 11510 | 176 |
| 340 | 20230913 | 134100 | 2815260440 | 11510 | 11510 | 11510 | 11510 | 352 |
| 341 | 20230913 | 134000 | 2811208920 | 11520 | 11520 | 11530 | 11520 | 410 |
| 342 | 20230913 | 133900 | 2806485710 | 11530 | 11520 | 11530 | 11510 | 943 |
| 343 | 20230913 | 133800 | 2795629270 | 11530 | 11530 | 11530 | 11520 | 149 |
| 344 | 20230913 | 133700 | 2793911720 | 11530 | 11530 | 11530 | 11530 | 118 |
| 345 | 20230913 | 133600 | 2792551180 | 11540 | 11540 | 11540 | 11540 | 124 |
| 346 | 20230913 | 133500 | 2791120220 | 11540 | 11520 | 11540 | 11520 | 154 |
| 347 | 20230913 | 133400 | 2789346120 | 11520 | 11520 | 11530 | 11510 | 226 |
| 348 | 20230913 | 133300 | 2786743620 | 11510 | 11510 | 11510 | 11510 | 171 |
| 349 | 20230913 | 133200 | 2784775410 | 11510 | 11510 | 11510 | 11500 | 767 |
| 350 | 20230913 | 133100 | 2775951130 | 11510 | 11520 | 11540 | 11500 | 4590 |
| 351 | 20230913 | 133000 | 2723133860 | 11540 | 11540 | 11540 | 11510 | 620 |
| 352 | 20230913 | 132900 | 2715991710 | 11540 | 11520 | 11540 | 11520 | 1229 |
| 353 | 20230913 | 132800 | 2701833610 | 11530 | 11550 | 11560 | 11530 | 1500 |
| 354 | 20230913 | 132700 | 2684533480 | 11550 | 11550 | 11550 | 11550 | 15 |
| 355 | 20230913 | 132600 | 2684360230 | 11590 | 11550 | 11590 | 11540 | 123 |
| 356 | 20230913 | 132500 | 2682940620 | 11580 | 11590 | 11590 | 11580 | 286 |
| 357 | 20230913 | 132400 | 2679627880 | 11600 | 11600 | 11600 | 11600 | 0 |
| 358 | 20230913 | 132300 | 2679627880 | 11600 | 11570 | 11600 | 11550 | 359 |
| 359 | 20230913 | 132200 | 2675481010 | 11570 | 11580 | 11580 | 11570 | 11 |
| 360 | 20230913 | 132100 | 2675353710 | 11580 | 11580 | 11580 | 11580 | 373 |
| 361 | 20230913 | 132000 | 2671034370 | 11620 | 11580 | 11620 | 11580 | 171 |
| 362 | 20230913 | 131900 | 2669047930 | 11570 | 11580 | 11580 | 11570 | 61 |
| 363 | 20230913 | 131800 | 2668341770 | 11590 | 11600 | 11620 | 11590 | 204 |
| 364 | 20230913 | 131700 | 2665974920 | 11620 | 11620 | 11620 | 11590 | 116 |
| 365 | 20230913 | 131600 | 2664629730 | 11550 | 11590 | 11620 | 11550 | 2813 |
| 366 | 20230913 | 131500 | 2632008760 | 11560 | 11560 | 11560 | 11560 | 108 |
| 367 | 20230913 | 131400 | 2630760280 | 11590 | 11590 | 11590 | 11590 | 10 |
| 368 | 20230913 | 131300 | 2630644380 | 11590 | 11590 | 11590 | 11550 | 487 |
| 369 | 20230913 | 131200 | 2625007270 | 11600 | 11560 | 11600 | 11550 | 92 |
| 370 | 20230913 | 131100 | 2623943640 | 11560 | 11560 | 11560 | 11560 | 229 |
| 371 | 20230913 | 131000 | 2621296400 | 11620 | 11550 | 11620 | 11520 | 192 |
| 372 | 20230913 | 130900 | 2619076240 | 11550 | 11520 | 11550 | 11510 | 788 |
| 373 | 20230913 | 130800 | 2610000550 | 11520 | 11520 | 11520 | 11510 | 515 |
| 374 | 20230913 | 130700 | 2604068850 | 11530 | 11540 | 11540 | 11530 | 681 |
| 375 | 20230913 | 130600 | 2596211780 | 11530 | 11540 | 11540 | 11510 | 2020 |
| 376 | 20230913 | 130500 | 2572925970 | 11540 | 11540 | 11540 | 11540 | 0 |
| 377 | 20230913 | 130400 | 2572925970 | 11540 | 11540 | 11540 | 11540 | 0 |
| 378 | 20230913 | 130300 | 2572925970 | 11540 | 11550 | 11550 | 11540 | 394 |
| 379 | 20230913 | 130200 | 2568379030 | 11550 | 11540 | 11550 | 11540 | 171 |
| 380 | 20230913 | 130100 | 2566405020 | 11530 | 11540 | 11540 | 11520 | 859 |
| 381 | 20230913 | 130000 | 2556504820 | 11540 | 11540 | 11570 | 11540 | 799 |
| 382 | 20230913 | 125900 | 2547265160 | 11550 | 11570 | 11570 | 11550 | 474 |
| 383 | 20230913 | 125800 | 2541785060 | 11600 | 11600 | 11600 | 11550 | 1613 |
| 384 | 20230913 | 125700 | 2523119810 | 11600 | 11600 | 11600 | 11600 | 4 |
| 385 | 20230913 | 125600 | 2523073410 | 11550 | 11560 | 11560 | 11550 | 2703 |
| 386 | 20230913 | 125500 | 2491850870 | 11600 | 11600 | 11600 | 11600 | 0 |
| 387 | 20230913 | 125400 | 2491850870 | 11600 | 11560 | 11600 | 11550 | 1112 |
| 388 | 20230913 | 125300 | 2478994130 | 11550 | 11600 | 11600 | 11550 | 9484 |
| 389 | 20230913 | 125200 | 2369300010 | 11600 | 11600 | 11600 | 11590 | 250 |
| 390 | 20230913 | 125100 | 2366400110 | 11600 | 11600 | 11600 | 11600 | 96 |
| 391 | 20230913 | 125000 | 2365286510 | 11590 | 11600 | 11600 | 11590 | 780 |
| 392 | 20230913 | 124900 | 2356239120 | 11600 | 11600 | 11600 | 11600 | 930 |
| 393 | 20230913 | 124800 | 2345451120 | 11600 | 11600 | 11600 | 11600 | 253 |
| 394 | 20230913 | 124700 | 2342516320 | 11600 | 11630 | 11630 | 11600 | 5920 |
| 395 | 20230913 | 124600 | 2273823460 | 11620 | 11620 | 11620 | 11620 | 139 |
| 396 | 20230913 | 124500 | 2272208280 | 11620 | 11620 | 11620 | 11620 | 82 |
| 397 | 20230913 | 124400 | 2271255440 | 11620 | 11620 | 11620 | 11620 | 1071 |
| 398 | 20230913 | 124300 | 2258810420 | 11620 | 11640 | 11640 | 11620 | 1930 |
| 399 | 20230913 | 124200 | 2236369960 | 11640 | 11640 | 11640 | 11640 | 150 |
| 400 | 20230913 | 124100 | 2234623960 | 11640 | 11640 | 11640 | 11640 | 3 |
| 401 | 20230913 | 124000 | 2234589040 | 11640 | 11640 | 11640 | 11640 | 10 |
| 402 | 20230913 | 123900 | 2234472640 | 11640 | 11660 | 11660 | 11640 | 499 |
| 403 | 20230913 | 123800 | 2228664120 | 11650 | 11650 | 11650 | 11650 | 20 |
| 404 | 20230913 | 123700 | 2228431120 | 11660 | 11660 | 11660 | 11660 | 1 |
| 405 | 20230913 | 123600 | 2228419460 | 11650 | 11650 | 11650 | 11650 | 205 |
| 406 | 20230913 | 123500 | 2226031210 | 11650 | 11660 | 11660 | 11650 | 58 |
| 407 | 20230913 | 123400 | 2225354960 | 11660 | 11660 | 11660 | 11660 | 256 |
| 408 | 20230913 | 123300 | 2222370000 | 11640 | 11660 | 11660 | 11640 | 493 |
| 409 | 20230913 | 123200 | 2216628120 | 11660 | 11660 | 11660 | 11660 | 6 |
| 410 | 20230913 | 123100 | 2216558160 | 11660 | 11660 | 11660 | 11660 | 69 |
| 411 | 20230913 | 123000 | 2215753620 | 11670 | 11660 | 11670 | 11660 | 36 |
| 412 | 20230913 | 122900 | 2215333850 | 11660 | 11660 | 11660 | 11660 | 5 |
| 413 | 20230913 | 122800 | 2215275550 | 11660 | 11660 | 11660 | 11660 | 5 |
| 414 | 20230913 | 122700 | 2215217250 | 11660 | 11680 | 11680 | 11660 | 634 |
| 415 | 20230913 | 122600 | 2207813490 | 11690 | 11690 | 11690 | 11690 | 0 |
| 416 | 20230913 | 122500 | 2207813490 | 11690 | 11690 | 11690 | 11680 | 96 |
| 417 | 20230913 | 122400 | 2206692180 | 11690 | 11690 | 11690 | 11680 | 718 |
| 418 | 20230913 | 122300 | 2198305920 | 11680 | 11690 | 11690 | 11680 | 182 |
| 419 | 20230913 | 122200 | 2196179250 | 11650 | 11660 | 11660 | 11650 | 110 |
| 420 | 20230913 | 122100 | 2194896670 | 11670 | 11680 | 11680 | 11670 | 53 |
| 421 | 20230913 | 122000 | 2194277950 | 11700 | 11700 | 11700 | 11700 | 0 |
| 422 | 20230913 | 121900 | 2194277950 | 11700 | 11700 | 11700 | 11700 | 64 |
| 423 | 20230913 | 121800 | 2193529150 | 11700 | 11700 | 11700 | 11700 | 0 |
| 424 | 20230913 | 121700 | 2193529150 | 11700 | 11700 | 11700 | 11700 | 1 |
| 425 | 20230913 | 121600 | 2193517450 | 11680 | 11690 | 11690 | 11680 | 309 |
| 426 | 20230913 | 121500 | 2189905930 | 11690 | 11690 | 11700 | 11690 | 237 |
| 427 | 20230913 | 121400 | 2187135390 | 11690 | 11680 | 11690 | 11680 | 127 |
| 428 | 20230913 | 121300 | 2185651100 | 11680 | 11680 | 11680 | 11680 | 66 |
| 429 | 20230913 | 121200 | 2184880220 | 11680 | 11680 | 11700 | 11680 | 815 |
| 430 | 20230913 | 121100 | 2175359240 | 11650 | 11650 | 11650 | 11650 | 2 |
| 431 | 20230913 | 121000 | 2175335940 | 11670 | 11670 | 11670 | 11650 | 191 |
| 432 | 20230913 | 120900 | 2173108740 | 11680 | 11690 | 11690 | 11680 | 290 |
| 433 | 20230913 | 120800 | 2169719660 | 11690 | 11700 | 11700 | 11690 | 241 |
| 434 | 20230913 | 120700 | 2166902360 | 11690 | 11650 | 11690 | 11650 | 572 |
| 435 | 20230913 | 120600 | 2160229430 | 11650 | 11670 | 11680 | 11650 | 1420 |
| 436 | 20230913 | 120500 | 2143672310 | 11680 | 11680 | 11680 | 11680 | 48 |
| 437 | 20230913 | 120400 | 2143111670 | 11680 | 11670 | 11680 | 11670 | 45 |
| 438 | 20230913 | 120300 | 2142586470 | 11680 | 11680 | 11680 | 11680 | 0 |
| 439 | 20230913 | 120200 | 2142586470 | 11680 | 11680 | 11680 | 11680 | 0 |
| 440 | 20230913 | 120100 | 2142586470 | 11680 | 11680 | 11680 | 11680 | 203 |
| 441 | 20230913 | 120000 | 2140215430 | 11680 | 11680 | 11680 | 11680 | 5 |
| 442 | 20230913 | 115900 | 2140157030 | 11670 | 11670 | 11680 | 11670 | 20 |
| 443 | 20230913 | 115800 | 2139923530 | 11680 | 11680 | 11680 | 11680 | 40 |
| 444 | 20230913 | 115700 | 2139456330 | 11670 | 11670 | 11670 | 11670 | 6 |
| 445 | 20230913 | 115600 | 2139386310 | 11670 | 11670 | 11670 | 11670 | 225 |
| 446 | 20230913 | 115500 | 2136760560 | 11670 | 11670 | 11680 | 11670 | 484 |
| 447 | 20230913 | 115400 | 2131111490 | 11670 | 11670 | 11670 | 11670 | 1 |
| 448 | 20230913 | 115300 | 2131099820 | 11690 | 11660 | 11690 | 11660 | 237 |
| 449 | 20230913 | 115200 | 2128333600 | 11660 | 11650 | 11660 | 11650 | 6 |
| 450 | 20230913 | 115100 | 2128263690 | 11660 | 11650 | 11660 | 11650 | 59 |
| 451 | 20230913 | 115000 | 2127575880 | 11650 | 11640 | 11650 | 11640 | 127 |
| 452 | 20230913 | 114900 | 2126096390 | 11640 | 11650 | 11650 | 11640 | 321 |
| 453 | 20230913 | 114800 | 2122359940 | 11640 | 11650 | 11650 | 11640 | 13 |
| 454 | 20230913 | 114700 | 2122208540 | 11650 | 11640 | 11650 | 11640 | 73 |
| 455 | 20230913 | 114600 | 2121358140 | 11660 | 11650 | 11660 | 11650 | 148 |
| 456 | 20230913 | 114500 | 2119633330 | 11640 | 11650 | 11650 | 11640 | 220 |
| 457 | 20230913 | 114400 | 2117071830 | 11650 | 11650 | 11650 | 11640 | 358 |
| 458 | 20230913 | 114300 | 2112901930 | 11650 | 11650 | 11660 | 11650 | 12 |
| 459 | 20230913 | 114200 | 2112762080 | 11660 | 11660 | 11660 | 11660 | 21 |
| 460 | 20230913 | 114100 | 2112517220 | 11660 | 11660 | 11660 | 11660 | 49 |
| 461 | 20230913 | 114000 | 2111945880 | 11690 | 11660 | 11690 | 11660 | 12 |
| 462 | 20230913 | 113900 | 2111805930 | 11660 | 11670 | 11670 | 11650 | 253 |
| 463 | 20230913 | 113800 | 2108856630 | 11690 | 11640 | 11690 | 11640 | 101 |
| 464 | 20230913 | 113700 | 2107680940 | 11670 | 11650 | 11670 | 11650 | 255 |
| 465 | 20230913 | 113600 | 2104705190 | 11670 | 11670 | 11670 | 11670 | 94 |
| 466 | 20230913 | 113500 | 2103608210 | 11670 | 11710 | 11710 | 11640 | 186 |
| 467 | 20230913 | 113400 | 2101437670 | 11640 | 11640 | 11640 | 11640 | 3 |
| 468 | 20230913 | 113300 | 2101402750 | 11710 | 11640 | 11710 | 11640 | 11 |
| 469 | 20230913 | 113200 | 2101274640 | 11710 | 11720 | 11720 | 11640 | 67 |
| 470 | 20230913 | 113100 | 2100493890 | 11720 | 11660 | 11720 | 11640 | 369 |
| 471 | 20230913 | 113000 | 2096192930 | 11730 | 11650 | 11730 | 11650 | 5118 |
| 472 | 20230913 | 112900 | 2036497280 | 11650 | 11650 | 11650 | 11650 | 158 |
| 473 | 20230913 | 112800 | 2034656580 | 11650 | 11650 | 11650 | 11640 | 108 |
| 474 | 20230913 | 112700 | 2033398440 | 11650 | 11640 | 11650 | 11640 | 3176 |
| 475 | 20230913 | 112600 | 1996398090 | 11650 | 11650 | 11650 | 11650 | 35 |
| 476 | 20230913 | 112500 | 1995990340 | 11650 | 11650 | 11650 | 11630 | 428 |
| 477 | 20230913 | 112400 | 1991007500 | 11650 | 11650 | 11650 | 11650 | 263 |
| 478 | 20230913 | 112300 | 1987943550 | 11650 | 11650 | 11650 | 11650 | 52 |
| 479 | 20230913 | 112200 | 1987337750 | 11620 | 11630 | 11650 | 11620 | 469 |
| 480 | 20230913 | 112100 | 1981879680 | 11640 | 11620 | 11650 | 11610 | 785 |
| 481 | 20230913 | 112000 | 1972760810 | 11610 | 11600 | 11620 | 11600 | 487 |
| 482 | 20230913 | 111900 | 1967107510 | 11600 | 11620 | 11620 | 11600 | 2630 |
| 483 | 20230913 | 111800 | 1936592140 | 11620 | 11640 | 11640 | 11610 | 266 |
| 484 | 20230913 | 111700 | 1933502660 | 11610 | 11650 | 11650 | 11610 | 4197 |
| 485 | 20230913 | 111600 | 1884711990 | 11650 | 11650 | 11650 | 11640 | 451 |
| 486 | 20230913 | 111500 | 1879461900 | 11650 | 11640 | 11650 | 11640 | 78 |
| 487 | 20230913 | 111400 | 1878553940 | 11640 | 11670 | 11680 | 11640 | 2753 |
| 488 | 20230913 | 111300 | 1846476170 | 11680 | 11660 | 11680 | 11660 | 383 |
| 489 | 20230913 | 111200 | 1842006470 | 11680 | 11680 | 11680 | 11660 | 682 |
| 490 | 20230913 | 111100 | 1834048320 | 11680 | 11690 | 11690 | 11680 | 8 |
| 491 | 20230913 | 111000 | 1833954860 | 11690 | 11700 | 11700 | 11680 | 862 |
| 492 | 20230913 | 110900 | 1823877280 | 11720 | 11720 | 11720 | 11720 | 3 |
| 493 | 20230913 | 110800 | 1823842120 | 11720 | 11720 | 11720 | 11720 | 5 |
| 494 | 20230913 | 110700 | 1823783520 | 11720 | 11720 | 11720 | 11720 | 78 |
| 495 | 20230913 | 110600 | 1822869360 | 11720 | 11720 | 11720 | 11720 | 163 |
| 496 | 20230913 | 110500 | 1820959000 | 11740 | 11740 | 11740 | 11740 | 5 |
| 497 | 20230913 | 110400 | 1820900300 | 11740 | 11740 | 11740 | 11740 | 33 |
| 498 | 20230913 | 110300 | 1820512880 | 11720 | 11720 | 11720 | 11720 | 141 |
| 499 | 20230913 | 110200 | 1818860360 | 11740 | 11740 | 11740 | 11710 | 119 |
| 500 | 20230913 | 110100 | 1817466390 | 11740 | 11740 | 11740 | 11660 | 503 |
| 501 | 20230913 | 110000 | 1811591620 | 11730 | 11730 | 11740 | 11730 | 864 |
| 502 | 20230913 | 105900 | 1801456890 | 11720 | 11720 | 11730 | 11720 | 721 |
| 503 | 20230913 | 105800 | 1793006750 | 11720 | 11720 | 11720 | 11670 | 437 |
| 504 | 20230913 | 105700 | 1787895200 | 11720 | 11680 | 11720 | 11680 | 11 |
| 505 | 20230913 | 105600 | 1787766680 | 11710 | 11680 | 11710 | 11680 | 331 |
| 506 | 20230913 | 105500 | 1783893820 | 11660 | 11690 | 11710 | 11660 | 1137 |
| 507 | 20230913 | 105400 | 1770604530 | 11700 | 11700 | 11700 | 11700 | 88 |
| 508 | 20230913 | 105300 | 1769574930 | 11710 | 11690 | 11710 | 11690 | 893 |
| 509 | 20230913 | 105200 | 1759126230 | 11690 | 11690 | 11690 | 11690 | 11 |
| 510 | 20230913 | 105100 | 1758997640 | 11680 | 11690 | 11690 | 11680 | 146 |
| 511 | 20230913 | 105000 | 1757292350 | 11670 | 11680 | 11680 | 11670 | 163 |
| 512 | 20230913 | 104900 | 1755389380 | 11680 | 11680 | 11680 | 11680 | 878 |
| 513 | 20230913 | 104800 | 1745134340 | 11680 | 11680 | 11680 | 11680 | 582 |
| 514 | 20230913 | 104700 | 1738336580 | 11690 | 11710 | 11710 | 11690 | 191 |
| 515 | 20230913 | 104600 | 1736100190 | 11710 | 11710 | 11710 | 11710 | 0 |
| 516 | 20230913 | 104500 | 1736100190 | 11710 | 11690 | 11710 | 11690 | 726 |
| 517 | 20230913 | 104400 | 1727610100 | 11690 | 11690 | 11690 | 11690 | 25 |
| 518 | 20230913 | 104300 | 1727317850 | 11680 | 11680 | 11690 | 11680 | 123 |
| 519 | 20230913 | 104200 | 1725880710 | 11690 | 11690 | 11690 | 11690 | 697 |
| 520 | 20230913 | 104100 | 1717732780 | 11640 | 11680 | 11690 | 11630 | 11860 |
| 521 | 20230913 | 104000 | 1579567680 | 11680 | 11670 | 11680 | 11670 | 1069 |
| 522 | 20230913 | 103900 | 1567083190 | 11670 | 11700 | 11700 | 11670 | 1336 |
| 523 | 20230913 | 103800 | 1551468910 | 11700 | 11690 | 11700 | 11690 | 13 |
| 524 | 20230913 | 103700 | 1551316820 | 11700 | 11700 | 11700 | 11690 | 578 |
| 525 | 20230913 | 103600 | 1544556020 | 11700 | 11700 | 11700 | 11700 | 5 |
| 526 | 20230913 | 103500 | 1544497520 | 11690 | 11700 | 11700 | 11690 | 164 |
| 527 | 20230913 | 103400 | 1542580350 | 11690 | 11690 | 11690 | 11690 | 505 |
| 528 | 20230913 | 103300 | 1536676900 | 11700 | 11690 | 11700 | 11690 | 367 |
| 529 | 20230913 | 103200 | 1532383060 | 11690 | 11680 | 11690 | 11680 | 340 |
| 530 | 20230913 | 103100 | 1528408540 | 11680 | 11660 | 11680 | 11650 | 1608 |
| 531 | 20230913 | 103000 | 1509658270 | 11670 | 11670 | 11680 | 11670 | 444 |
| 532 | 20230913 | 102900 | 1504474590 | 11660 | 11680 | 11680 | 11660 | 1704 |
| 533 | 20230913 | 102800 | 1484588710 | 11680 | 11690 | 11700 | 11680 | 1520 |
| 534 | 20230913 | 102700 | 1466827850 | 11680 | 11700 | 11710 | 11670 | 3704 |
| 535 | 20230913 | 102600 | 1423543920 | 11700 | 11700 | 11700 | 11700 | 981 |
| 536 | 20230913 | 102500 | 1412066220 | 11700 | 11720 | 11720 | 11700 | 5561 |
| 537 | 20230913 | 102400 | 1346995290 | 11720 | 11740 | 11740 | 11700 | 158 |
| 538 | 20230913 | 102300 | 1345140650 | 11740 | 11700 | 11740 | 11700 | 1426 |
| 539 | 20230913 | 102200 | 1328442570 | 11710 | 11740 | 11740 | 11710 | 621 |
| 540 | 20230913 | 102100 | 1321169510 | 11720 | 11730 | 11730 | 11720 | 365 |
| 541 | 20230913 | 102000 | 1316891210 | 11740 | 11720 | 11740 | 11710 | 438 |
| 542 | 20230913 | 101900 | 1311760730 | 11740 | 11720 | 11750 | 11720 | 4488 |
| 543 | 20230913 | 101800 | 1259033170 | 11720 | 11740 | 11740 | 11710 | 5919 |
| 544 | 20230913 | 101700 | 1189634460 | 11740 | 11740 | 11750 | 11740 | 329 |
| 545 | 20230913 | 101600 | 1185771980 | 11740 | 11750 | 11750 | 11740 | 1820 |
| 546 | 20230913 | 101500 | 1164392190 | 11770 | 11760 | 11770 | 11750 | 298 |
| 547 | 20230913 | 101400 | 1160887630 | 11770 | 11770 | 11810 | 11770 | 518 |
| 548 | 20230913 | 101300 | 1154790690 | 11770 | 11810 | 11810 | 11760 | 505 |
| 549 | 20230913 | 101200 | 1148848360 | 11810 | 11770 | 11810 | 11760 | 521 |
| 550 | 20230913 | 101100 | 1142715720 | 11800 | 11820 | 11820 | 11790 | 300 |
| 551 | 20230913 | 101000 | 1139174760 | 11820 | 11820 | 11820 | 11820 | 16 |
| 552 | 20230913 | 100900 | 1138985640 | 11820 | 11830 | 11890 | 11820 | 54 |
| 553 | 20230913 | 100800 | 1138344250 | 11880 | 11810 | 11880 | 11810 | 6 |
| 554 | 20230913 | 100700 | 1138273320 | 11880 | 11880 | 11880 | 11810 | 213 |
| 555 | 20230913 | 100600 | 1135747530 | 11800 | 11780 | 11800 | 11740 | 10616 |
| 556 | 20230913 | 100500 | 1010970770 | 11800 | 11820 | 11860 | 11790 | 869 |
| 557 | 20230913 | 100400 | 1000712210 | 11820 | 11820 | 11820 | 11820 | 5 |
| 558 | 20230913 | 100300 | 1000653110 | 11880 | 11880 | 11880 | 11880 | 0 |
| 559 | 20230913 | 100200 | 1000653110 | 11880 | 11810 | 11880 | 11800 | 1184 |
| 560 | 20230913 | 100100 | 986671560 | 11830 | 11860 | 11860 | 11810 | 268 |
| 561 | 20230913 | 100000 | 983499630 | 11880 | 11880 | 11890 | 11880 | 2181 |
| 562 | 20230913 | 095900 | 957587540 | 11880 | 11880 | 11880 | 11870 | 322 |
| 563 | 20230913 | 095800 | 953764900 | 11910 | 11830 | 11910 | 11830 | 824 |
| 564 | 20230913 | 095700 | 943998320 | 11830 | 11800 | 11830 | 11790 | 581 |
| 565 | 20230913 | 095600 | 937141490 | 11800 | 11800 | 11810 | 11800 | 272 |
| 566 | 20230913 | 095500 | 933930640 | 11800 | 11820 | 11820 | 11800 | 2048 |
| 567 | 20230913 | 095400 | 909749150 | 11820 | 11830 | 11830 | 11820 | 251 |
| 568 | 20230913 | 095300 | 906781140 | 11830 | 11830 | 11840 | 11830 | 939 |
| 569 | 20230913 | 095200 | 895672460 | 11830 | 11830 | 11830 | 11830 | 543 |
| 570 | 20230913 | 095100 | 889248770 | 11820 | 11820 | 11820 | 11820 | 105 |
| 571 | 20230913 | 095000 | 888007670 | 11830 | 11830 | 11830 | 11830 | 23 |
| 572 | 20230913 | 094900 | 887735580 | 11820 | 11840 | 11840 | 11820 | 1971 |
| 573 | 20230913 | 094800 | 864417830 | 11840 | 11840 | 11850 | 11830 | 1586 |
| 574 | 20230913 | 094700 | 845640800 | 11840 | 11840 | 11850 | 11840 | 300 |
| 575 | 20230913 | 094600 | 842088190 | 11840 | 11850 | 11850 | 11840 | 666 |
| 576 | 20230913 | 094500 | 834198640 | 11840 | 11850 | 11850 | 11840 | 1274 |
| 577 | 20230913 | 094400 | 819107740 | 11860 | 11860 | 11860 | 11860 | 32 |
| 578 | 20230913 | 094300 | 818728220 | 11860 | 11920 | 11920 | 11850 | 2027 |
| 579 | 20230913 | 094200 | 794660880 | 11920 | 11870 | 11920 | 11870 | 7 |
| 580 | 20230913 | 094100 | 794577740 | 11870 | 11860 | 11930 | 11860 | 840 |
| 581 | 20230913 | 094000 | 784603630 | 11870 | 11860 | 11870 | 11860 | 151 |
| 582 | 20230913 | 093900 | 782812750 | 11880 | 11880 | 11880 | 11880 | 31 |
| 583 | 20230913 | 093800 | 782444470 | 11860 | 11860 | 11860 | 11850 | 502 |
| 584 | 20230913 | 093700 | 776494880 | 11880 | 11920 | 11930 | 11880 | 652 |
| 585 | 20230913 | 093600 | 768734040 | 11910 | 11970 | 11970 | 11910 | 2348 |
| 586 | 20230913 | 093500 | 740634950 | 11900 | 11910 | 11970 | 11890 | 2207 |
| 587 | 20230913 | 093400 | 714348780 | 11910 | 11910 | 11910 | 11880 | 376 |
| 588 | 20230913 | 093300 | 709874450 | 11960 | 11950 | 11960 | 11950 | 139 |
| 589 | 20230913 | 093200 | 708212610 | 11950 | 11880 | 11950 | 11880 | 1140 |
| 590 | 20230913 | 093100 | 694603890 | 11880 | 11870 | 11880 | 11870 | 28 |
| 591 | 20230913 | 093000 | 694271520 | 11870 | 11870 | 11870 | 11870 | 72 |
| 592 | 20230913 | 092900 | 693416880 | 11860 | 11870 | 11870 | 11860 | 164 |
| 593 | 20230913 | 092800 | 691470430 | 11960 | 11840 | 11960 | 11840 | 2013 |
| 594 | 20230913 | 092700 | 667544410 | 11840 | 11830 | 11850 | 11830 | 469 |
| 595 | 20230913 | 092600 | 661990130 | 11830 | 11870 | 11870 | 11800 | 493 |
| 596 | 20230913 | 092500 | 656148250 | 11940 | 11860 | 11950 | 11800 | 2127 |
| 597 | 20230913 | 092400 | 630900640 | 11860 | 11820 | 11870 | 11800 | 899 |
| 598 | 20230913 | 092300 | 620268400 | 11820 | 11840 | 11840 | 11820 | 758 |
| 599 | 20230913 | 092200 | 611305060 | 11850 | 11880 | 11880 | 11850 | 468 |
| 600 | 20230913 | 092100 | 605747460 | 11880 | 11910 | 11910 | 11870 | 1416 |
| 601 | 20230913 | 092000 | 588922780 | 11920 | 11960 | 11960 | 11920 | 573 |
| 602 | 20230913 | 091900 | 582082320 | 11960 | 11940 | 11970 | 11940 | 1007 |
| 603 | 20230913 | 091800 | 570038650 | 11970 | 11980 | 11990 | 11920 | 1234 |
| 604 | 20230913 | 091700 | 555263840 | 11970 | 11890 | 11980 | 11870 | 6606 |
| 605 | 20230913 | 091600 | 476457050 | 11900 | 11900 | 11910 | 11900 | 1516 |
| 606 | 20230913 | 091500 | 458404590 | 11910 | 11890 | 11910 | 11890 | 871 |
| 607 | 20230913 | 091400 | 448038820 | 11890 | 11880 | 11900 | 11880 | 702 |
| 608 | 20230913 | 091300 | 439696050 | 11880 | 11850 | 11880 | 11800 | 997 |
| 609 | 20230913 | 091200 | 427906980 | 11870 | 11880 | 11890 | 11870 | 1785 |
| 610 | 20230913 | 091100 | 406691420 | 11870 | 11840 | 11870 | 11840 | 553 |
| 611 | 20230913 | 091000 | 400135570 | 11840 | 11820 | 11840 | 11800 | 504 |
| 612 | 20230913 | 090900 | 394178480 | 11820 | 11840 | 11840 | 11820 | 607 |
| 613 | 20230913 | 090800 | 386997940 | 11820 | 11750 | 11820 | 11740 | 2566 |
| 614 | 20230913 | 090700 | 356804840 | 11750 | 11770 | 11770 | 11740 | 3781 |
| 615 | 20230913 | 090600 | 312367440 | 11770 | 11850 | 11860 | 11770 | 12509 |
| 616 | 20230913 | 090500 | 164545150 | 11880 | 11850 | 11890 | 11850 | 823 |
| 617 | 20230913 | 090400 | 154768900 | 11880 | 11900 | 11910 | 11840 | 2021 |
| 618 | 20230913 | 090300 | 130745240 | 11900 | 11840 | 11920 | 11840 | 3200 |
| 619 | 20230913 | 090200 | 92726010 | 11840 | 11810 | 11840 | 11710 | 3040 |
| 620 | 20230913 | 090100 | 56859910 | 11810 | 11830 | 11840 | 11700 | 2029 |
| 621 | 20230913 | 090000 | 32890320 | 11830 | 11680 | 11860 | 11650 | 2810 |