33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 3 | 20230919 | 191700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 4 | 20230919 | 191600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 5 | 20230919 | 191500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 6 | 20230919 | 191400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 7 | 20230919 | 191300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 8 | 20230919 | 191200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 9 | 20230919 | 191100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 10 | 20230919 | 191000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 11 | 20230919 | 190900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 12 | 20230919 | 190800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 13 | 20230919 | 190700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 14 | 20230919 | 190600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 15 | 20230919 | 190500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 16 | 20230919 | 190400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 17 | 20230919 | 190300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 18 | 20230919 | 190200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 19 | 20230919 | 190100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 20 | 20230919 | 190000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 21 | 20230919 | 185900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 22 | 20230919 | 185800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 23 | 20230919 | 185700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 24 | 20230919 | 185600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 25 | 20230919 | 185500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 26 | 20230919 | 185400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 27 | 20230919 | 185300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 28 | 20230919 | 185200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 29 | 20230919 | 185100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 30 | 20230919 | 185000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 31 | 20230919 | 184900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 32 | 20230919 | 184800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 33 | 20230919 | 184700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 34 | 20230919 | 184600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 35 | 20230919 | 184500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 36 | 20230919 | 184400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 37 | 20230919 | 184300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 38 | 20230919 | 184200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 39 | 20230919 | 184100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 40 | 20230919 | 184000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 41 | 20230919 | 183900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 42 | 20230919 | 183800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 43 | 20230919 | 183700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 44 | 20230919 | 183600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 45 | 20230919 | 183500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 46 | 20230919 | 183400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 47 | 20230919 | 183300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 48 | 20230919 | 183200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 49 | 20230919 | 183100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 50 | 20230919 | 183000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 51 | 20230919 | 182900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 52 | 20230919 | 182800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 53 | 20230919 | 182700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 54 | 20230919 | 182600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 55 | 20230919 | 182500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 56 | 20230919 | 182400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 57 | 20230919 | 182300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 58 | 20230919 | 182200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 59 | 20230919 | 182100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 60 | 20230919 | 182000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 61 | 20230919 | 181900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 62 | 20230919 | 181800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 63 | 20230919 | 181700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 64 | 20230919 | 181600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 65 | 20230919 | 181500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 66 | 20230919 | 181400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 67 | 20230919 | 181300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 68 | 20230919 | 181200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 69 | 20230919 | 181100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 70 | 20230919 | 181000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 71 | 20230919 | 180900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 72 | 20230919 | 180800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 73 | 20230919 | 180700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 74 | 20230919 | 180600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 75 | 20230919 | 180500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 76 | 20230919 | 180400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 77 | 20230919 | 180300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 78 | 20230919 | 180200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 79 | 20230919 | 180100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 80 | 20230919 | 180000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 81 | 20230919 | 175900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 82 | 20230919 | 175800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 83 | 20230919 | 175700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 84 | 20230919 | 175600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 85 | 20230919 | 175500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 86 | 20230919 | 175400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 87 | 20230919 | 175300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 88 | 20230919 | 175200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 89 | 20230919 | 175100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 90 | 20230919 | 175000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 91 | 20230919 | 174900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 92 | 20230919 | 174800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 93 | 20230919 | 174700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 94 | 20230919 | 174600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 95 | 20230919 | 174500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 96 | 20230919 | 174400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 97 | 20230919 | 174300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 98 | 20230919 | 174200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 99 | 20230919 | 174100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 100 | 20230919 | 174000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 101 | 20230919 | 173900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 102 | 20230919 | 173800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 103 | 20230919 | 173700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 104 | 20230919 | 173600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 105 | 20230919 | 173500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 106 | 20230919 | 173400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 107 | 20230919 | 173300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 108 | 20230919 | 173200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 109 | 20230919 | 173100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 110 | 20230919 | 173000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 111 | 20230919 | 172900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 112 | 20230919 | 172800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 113 | 20230919 | 172700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 114 | 20230919 | 172600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 115 | 20230919 | 172500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 116 | 20230919 | 172400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 117 | 20230919 | 172300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 118 | 20230919 | 172200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 119 | 20230919 | 172100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 120 | 20230919 | 172000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 121 | 20230919 | 171900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 122 | 20230919 | 171800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 123 | 20230919 | 171700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 124 | 20230919 | 171600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 125 | 20230919 | 171500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 126 | 20230919 | 171400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 127 | 20230919 | 171300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 128 | 20230919 | 171200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 129 | 20230919 | 171100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 130 | 20230919 | 171000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 131 | 20230919 | 170900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 132 | 20230919 | 170800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 133 | 20230919 | 170700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 134 | 20230919 | 170600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 135 | 20230919 | 170500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 136 | 20230919 | 170400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 137 | 20230919 | 170300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 138 | 20230919 | 170200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 139 | 20230919 | 170100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 140 | 20230919 | 170000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 141 | 20230919 | 165900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 142 | 20230919 | 165800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 143 | 20230919 | 165700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 144 | 20230919 | 165600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 145 | 20230919 | 165500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 146 | 20230919 | 165400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 147 | 20230919 | 165300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 148 | 20230919 | 165200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 149 | 20230919 | 165100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 150 | 20230919 | 165000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 151 | 20230919 | 164900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 152 | 20230919 | 164800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 153 | 20230919 | 164700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 154 | 20230919 | 164600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 155 | 20230919 | 164500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 156 | 20230919 | 164400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 157 | 20230919 | 164300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 158 | 20230919 | 164200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 159 | 20230919 | 164100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 160 | 20230919 | 164000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 161 | 20230919 | 163900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 162 | 20230919 | 163800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 163 | 20230919 | 163700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 164 | 20230919 | 163600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 165 | 20230919 | 163500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 166 | 20230919 | 163400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 167 | 20230919 | 163300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 168 | 20230919 | 163200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 169 | 20230919 | 163100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 170 | 20230919 | 163000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 171 | 20230919 | 162900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 172 | 20230919 | 162800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 173 | 20230919 | 162700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 174 | 20230919 | 162600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 175 | 20230919 | 162500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 176 | 20230919 | 162400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 177 | 20230919 | 162300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 178 | 20230919 | 162200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 179 | 20230919 | 162100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 180 | 20230919 | 162000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 181 | 20230919 | 161900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 182 | 20230919 | 161800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 183 | 20230919 | 161700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 184 | 20230919 | 161600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 185 | 20230919 | 161500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 186 | 20230919 | 161400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 187 | 20230919 | 161300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 188 | 20230919 | 161200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 189 | 20230919 | 161100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 190 | 20230919 | 161000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 191 | 20230919 | 160900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 192 | 20230919 | 160800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 193 | 20230919 | 160700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 194 | 20230919 | 160600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 195 | 20230919 | 160500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 196 | 20230919 | 160400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 197 | 20230919 | 160300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 198 | 20230919 | 160200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 199 | 20230919 | 160100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 200 | 20230919 | 160000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 201 | 20230919 | 155900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 202 | 20230919 | 155800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 203 | 20230919 | 155700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 204 | 20230919 | 155600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 205 | 20230919 | 155500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 206 | 20230919 | 155400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 207 | 20230919 | 155300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 208 | 20230919 | 155200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 209 | 20230919 | 155100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 210 | 20230919 | 155000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 211 | 20230919 | 154900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 212 | 20230919 | 154800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 213 | 20230919 | 154700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 214 | 20230919 | 154600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 215 | 20230919 | 154500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 216 | 20230919 | 154400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 217 | 20230919 | 154300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 218 | 20230919 | 154200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 219 | 20230919 | 154100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 220 | 20230919 | 154000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 221 | 20230919 | 153900 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 222 | 20230919 | 153800 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 223 | 20230919 | 153700 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 224 | 20230919 | 153600 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 225 | 20230919 | 153500 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 226 | 20230919 | 153400 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 227 | 20230919 | 153300 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 228 | 20230919 | 153200 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 229 | 20230919 | 153100 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 0 |
| 230 | 20230919 | 153000 | 2308064510 | 11600 | 11600 | 11600 | 11600 | 3720 |
| 231 | 20230919 | 152900 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 232 | 20230919 | 152800 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 233 | 20230919 | 152700 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 234 | 20230919 | 152600 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 235 | 20230919 | 152500 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 236 | 20230919 | 152400 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 237 | 20230919 | 152300 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 238 | 20230919 | 152200 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 239 | 20230919 | 152100 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 240 | 20230919 | 152000 | 2264912510 | 11690 | 11690 | 11690 | 11690 | 0 |
| 241 | 20230919 | 151900 | 2264912510 | 11690 | 11680 | 11690 | 11670 | 405 |
| 242 | 20230919 | 151800 | 2260181380 | 11670 | 11680 | 11690 | 11660 | 1226 |
| 243 | 20230919 | 151700 | 2245858770 | 11680 | 11670 | 11680 | 11660 | 1058 |
| 244 | 20230919 | 151600 | 2233505770 | 11660 | 11650 | 11660 | 11650 | 282 |
| 245 | 20230919 | 151500 | 2230219920 | 11650 | 11640 | 11650 | 11640 | 49 |
| 246 | 20230919 | 151400 | 2229649420 | 11640 | 11640 | 11640 | 11640 | 132 |
| 247 | 20230919 | 151300 | 2228112940 | 11650 | 11660 | 11660 | 11650 | 197 |
| 248 | 20230919 | 151200 | 2225817850 | 11660 | 11640 | 11660 | 11630 | 1724 |
| 249 | 20230919 | 151100 | 2205742610 | 11620 | 11570 | 11620 | 11570 | 5746 |
| 250 | 20230919 | 151000 | 2139060600 | 11570 | 11580 | 11600 | 11560 | 1029 |
| 251 | 20230919 | 150900 | 2127154490 | 11590 | 11580 | 11590 | 11560 | 588 |
| 252 | 20230919 | 150800 | 2120346660 | 11570 | 11570 | 11600 | 11570 | 625 |
| 253 | 20230919 | 150700 | 2113111290 | 11580 | 11600 | 11600 | 11570 | 33 |
| 254 | 20230919 | 150600 | 2112729360 | 11590 | 11600 | 11600 | 11570 | 2060 |
| 255 | 20230919 | 150500 | 2088872240 | 11600 | 11600 | 11600 | 11590 | 1555 |
| 256 | 20230919 | 150400 | 2070837240 | 11600 | 11590 | 11600 | 11580 | 218 |
| 257 | 20230919 | 150300 | 2068311440 | 11590 | 11590 | 11590 | 11580 | 223 |
| 258 | 20230919 | 150200 | 2065727070 | 11600 | 11580 | 11600 | 11570 | 1268 |
| 259 | 20230919 | 150100 | 2051047190 | 11590 | 11580 | 11600 | 11580 | 919 |
| 260 | 20230919 | 150000 | 2040397200 | 11580 | 11590 | 11590 | 11580 | 194 |
| 261 | 20230919 | 145900 | 2038148960 | 11580 | 11580 | 11580 | 11580 | 0 |
| 262 | 20230919 | 145800 | 2038148960 | 11580 | 11600 | 11600 | 11580 | 1667 |
| 263 | 20230919 | 145700 | 2018842960 | 11600 | 11600 | 11600 | 11600 | 70 |
| 264 | 20230919 | 145600 | 2018030960 | 11580 | 11590 | 11600 | 11580 | 176 |
| 265 | 20230919 | 145500 | 2015990400 | 11600 | 11590 | 11600 | 11590 | 568 |
| 266 | 20230919 | 145400 | 2009407130 | 11600 | 11590 | 11610 | 11590 | 157 |
| 267 | 20230919 | 145300 | 2007584940 | 11580 | 11590 | 11620 | 11580 | 735 |
| 268 | 20230919 | 145200 | 1999054310 | 11600 | 11600 | 11620 | 11600 | 492 |
| 269 | 20230919 | 145100 | 1993340350 | 11620 | 11560 | 11620 | 11560 | 72 |
| 270 | 20230919 | 145000 | 1992505280 | 11610 | 11600 | 11610 | 11560 | 1505 |
| 271 | 20230919 | 144900 | 1975042760 | 11600 | 11540 | 11610 | 11540 | 518 |
| 272 | 20230919 | 144800 | 1969060750 | 11590 | 11620 | 11620 | 11530 | 5142 |
| 273 | 20230919 | 144700 | 1909655950 | 11620 | 11620 | 11620 | 11620 | 106 |
| 274 | 20230919 | 144600 | 1908424230 | 11620 | 11620 | 11620 | 11620 | 0 |
| 275 | 20230919 | 144500 | 1908424230 | 11620 | 11610 | 11620 | 11610 | 63 |
| 276 | 20230919 | 144400 | 1907692470 | 11620 | 11570 | 11620 | 11570 | 314 |
| 277 | 20230919 | 144300 | 1904056890 | 11570 | 11570 | 11570 | 11570 | 100 |
| 278 | 20230919 | 144200 | 1902899890 | 11570 | 11570 | 11570 | 11550 | 1911 |
| 279 | 20230919 | 144100 | 1880813440 | 11560 | 11570 | 11570 | 11560 | 166 |
| 280 | 20230919 | 144000 | 1878892920 | 11570 | 11570 | 11570 | 11570 | 105 |
| 281 | 20230919 | 143900 | 1877678070 | 11570 | 11580 | 11580 | 11570 | 514 |
| 282 | 20230919 | 143800 | 1871728410 | 11590 | 11590 | 11590 | 11590 | 95 |
| 283 | 20230919 | 143700 | 1870627360 | 11580 | 11580 | 11580 | 11580 | 25 |
| 284 | 20230919 | 143600 | 1870337860 | 11580 | 11580 | 11580 | 11570 | 550 |
| 285 | 20230919 | 143500 | 1863971860 | 11570 | 11580 | 11580 | 11570 | 539 |
| 286 | 20230919 | 143400 | 1857732160 | 11620 | 11620 | 11620 | 11620 | 100 |
| 287 | 20230919 | 143300 | 1856570160 | 11620 | 11620 | 11620 | 11620 | 0 |
| 288 | 20230919 | 143200 | 1856570160 | 11620 | 11600 | 11620 | 11560 | 1501 |
| 289 | 20230919 | 143100 | 1839198940 | 11620 | 11630 | 11630 | 11600 | 105 |
| 290 | 20230919 | 143000 | 1837980800 | 11630 | 11640 | 11640 | 11630 | 4 |
| 291 | 20230919 | 142900 | 1837934250 | 11580 | 11580 | 11580 | 11580 | 167 |
| 292 | 20230919 | 142800 | 1836000390 | 11580 | 11640 | 11640 | 11580 | 1139 |
| 293 | 20230919 | 142700 | 1822800510 | 11600 | 11600 | 11600 | 11590 | 439 |
| 294 | 20230919 | 142600 | 1817709620 | 11600 | 11610 | 11610 | 11600 | 776 |
| 295 | 20230919 | 142500 | 1808703370 | 11610 | 11610 | 11640 | 11610 | 193 |
| 296 | 20230919 | 142400 | 1806462580 | 11610 | 11620 | 11620 | 11610 | 192 |
| 297 | 20230919 | 142300 | 1804233250 | 11650 | 11650 | 11650 | 11650 | 0 |
| 298 | 20230919 | 142200 | 1804233250 | 11650 | 11650 | 11650 | 11650 | 13 |
| 299 | 20230919 | 142100 | 1804081800 | 11650 | 11650 | 11650 | 11640 | 2556 |
| 300 | 20230919 | 142000 | 1774329510 | 11650 | 11660 | 11660 | 11650 | 4 |
| 301 | 20230919 | 141900 | 1774282880 | 11660 | 11640 | 11660 | 11640 | 1200 |
| 302 | 20230919 | 141800 | 1760307030 | 11640 | 11640 | 11640 | 11640 | 10 |
| 303 | 20230919 | 141700 | 1760190630 | 11640 | 11630 | 11640 | 11620 | 489 |
| 304 | 20230919 | 141600 | 1754504760 | 11620 | 11620 | 11630 | 11620 | 134 |
| 305 | 20230919 | 141500 | 1752947040 | 11630 | 11630 | 11630 | 11620 | 249 |
| 306 | 20230919 | 141400 | 1750052170 | 11640 | 11630 | 11640 | 11630 | 640 |
| 307 | 20230919 | 141300 | 1742602870 | 11640 | 11640 | 11640 | 11640 | 204 |
| 308 | 20230919 | 141200 | 1740228310 | 11650 | 11650 | 11650 | 11650 | 80 |
| 309 | 20230919 | 141100 | 1739296310 | 11650 | 11620 | 11650 | 11620 | 151 |
| 310 | 20230919 | 141000 | 1737540850 | 11610 | 11640 | 11650 | 11610 | 98 |
| 311 | 20230919 | 140900 | 1736401010 | 11640 | 11600 | 11640 | 11600 | 35 |
| 312 | 20230919 | 140800 | 1735993650 | 11600 | 11600 | 11600 | 11600 | 462 |
| 313 | 20230919 | 140700 | 1730634450 | 11600 | 11600 | 11600 | 11600 | 63 |
| 314 | 20230919 | 140600 | 1729903650 | 11600 | 11600 | 11600 | 11600 | 1 |
| 315 | 20230919 | 140500 | 1729892050 | 11600 | 11600 | 11600 | 11600 | 520 |
| 316 | 20230919 | 140400 | 1723860050 | 11590 | 11590 | 11590 | 11590 | 0 |
| 317 | 20230919 | 140300 | 1723860050 | 11590 | 11600 | 11600 | 11590 | 3000 |
| 318 | 20230919 | 140200 | 1689083040 | 11650 | 11650 | 11650 | 11650 | 53 |
| 319 | 20230919 | 140100 | 1688465590 | 11660 | 11660 | 11660 | 11660 | 4 |
| 320 | 20230919 | 140000 | 1688418950 | 11600 | 11640 | 11640 | 11590 | 189 |
| 321 | 20230919 | 135900 | 1686226520 | 11590 | 11620 | 11620 | 11590 | 1639 |
| 322 | 20230919 | 135800 | 1667202430 | 11640 | 11640 | 11640 | 11640 | 782 |
| 323 | 20230919 | 135700 | 1658099950 | 11620 | 11650 | 11650 | 11620 | 51 |
| 324 | 20230919 | 135600 | 1657507300 | 11620 | 11620 | 11620 | 11620 | 10 |
| 325 | 20230919 | 135500 | 1657391100 | 11620 | 11610 | 11620 | 11610 | 211 |
| 326 | 20230919 | 135400 | 1654941380 | 11620 | 11620 | 11620 | 11620 | 188 |
| 327 | 20230919 | 135300 | 1652756820 | 11620 | 11620 | 11640 | 11620 | 574 |
| 328 | 20230919 | 135200 | 1646086840 | 11610 | 11610 | 11610 | 11610 | 0 |
| 329 | 20230919 | 135100 | 1646086840 | 11610 | 11640 | 11640 | 11610 | 2 |
| 330 | 20230919 | 135000 | 1646063590 | 11600 | 11600 | 11600 | 11600 | 1 |
| 331 | 20230919 | 134900 | 1646051990 | 11660 | 11660 | 11660 | 11590 | 113 |
| 332 | 20230919 | 134800 | 1644734480 | 11590 | 11650 | 11660 | 11590 | 792 |
| 333 | 20230919 | 134700 | 1635545660 | 11600 | 11610 | 11610 | 11600 | 6 |
| 334 | 20230919 | 134600 | 1635476010 | 11610 | 11610 | 11610 | 11610 | 1 |
| 335 | 20230919 | 134500 | 1635464400 | 11600 | 11600 | 11650 | 11600 | 4 |
| 336 | 20230919 | 134400 | 1635417910 | 11600 | 11600 | 11600 | 11600 | 799 |
| 337 | 20230919 | 134300 | 1626149510 | 11600 | 11600 | 11600 | 11600 | 1 |
| 338 | 20230919 | 134200 | 1626137910 | 11600 | 11660 | 11660 | 11600 | 138 |
| 339 | 20230919 | 134100 | 1624528890 | 11600 | 11680 | 11680 | 11600 | 51 |
| 340 | 20230919 | 134000 | 1623933290 | 11680 | 11690 | 11690 | 11600 | 20 |
| 341 | 20230919 | 133900 | 1623699590 | 11700 | 11600 | 11700 | 11600 | 2719 |
| 342 | 20230919 | 133800 | 1591935790 | 11550 | 11550 | 11550 | 11550 | 31 |
| 343 | 20230919 | 133700 | 1591577740 | 11550 | 11550 | 11620 | 11550 | 52 |
| 344 | 20230919 | 133600 | 1590977070 | 11550 | 11550 | 11550 | 11550 | 1 |
| 345 | 20230919 | 133500 | 1590965520 | 11540 | 11630 | 11630 | 11540 | 15 |
| 346 | 20230919 | 133400 | 1590792220 | 11540 | 11540 | 11640 | 11540 | 3 |
| 347 | 20230919 | 133300 | 1590757500 | 11650 | 11550 | 11650 | 11540 | 331 |
| 348 | 20230919 | 133200 | 1586935650 | 11550 | 11560 | 11560 | 11550 | 351 |
| 349 | 20230919 | 133100 | 1582880100 | 11560 | 11580 | 11580 | 11560 | 206 |
| 350 | 20230919 | 133000 | 1580498020 | 11680 | 11610 | 11680 | 11560 | 22 |
| 351 | 20230919 | 132900 | 1580242560 | 11560 | 11610 | 11610 | 11550 | 1303 |
| 352 | 20230919 | 132800 | 1565174790 | 11550 | 11550 | 11560 | 11550 | 311 |
| 353 | 20230919 | 132700 | 1561581740 | 11550 | 11550 | 11550 | 11550 | 310 |
| 354 | 20230919 | 132600 | 1558001240 | 11550 | 11550 | 11610 | 11550 | 862 |
| 355 | 20230919 | 132500 | 1548027630 | 11550 | 11550 | 11550 | 11550 | 31 |
| 356 | 20230919 | 132400 | 1547669580 | 11530 | 11530 | 11590 | 11520 | 333 |
| 357 | 20230919 | 132300 | 1543817750 | 11520 | 11520 | 11550 | 11510 | 865 |
| 358 | 20230919 | 132200 | 1533854610 | 11520 | 11610 | 11610 | 11520 | 9072 |
| 359 | 20230919 | 132100 | 1428997030 | 11600 | 11620 | 11620 | 11600 | 3172 |
| 360 | 20230919 | 132000 | 1392181450 | 11610 | 11660 | 11660 | 11610 | 101 |
| 361 | 20230919 | 131900 | 1391008790 | 11610 | 11620 | 11630 | 11610 | 2264 |
| 362 | 20230919 | 131800 | 1364707590 | 11620 | 11650 | 11650 | 11620 | 4678 |
| 363 | 20230919 | 131700 | 1310270630 | 11660 | 11660 | 11660 | 11660 | 100 |
| 364 | 20230919 | 131600 | 1309104630 | 11650 | 11650 | 11650 | 11650 | 0 |
| 365 | 20230919 | 131500 | 1309104630 | 11650 | 11670 | 11670 | 11650 | 1800 |
| 366 | 20230919 | 131400 | 1288127350 | 11670 | 11670 | 11670 | 11670 | 0 |
| 367 | 20230919 | 131300 | 1288127350 | 11670 | 11670 | 11670 | 11670 | 108 |
| 368 | 20230919 | 131200 | 1286866990 | 11660 | 11670 | 11670 | 11660 | 400 |
| 369 | 20230919 | 131100 | 1282201990 | 11670 | 11670 | 11670 | 11670 | 10 |
| 370 | 20230919 | 131000 | 1282085290 | 11660 | 11660 | 11660 | 11660 | 100 |
| 371 | 20230919 | 130900 | 1280919290 | 11660 | 11660 | 11660 | 11660 | 116 |
| 372 | 20230919 | 130800 | 1279566730 | 11670 | 11670 | 11670 | 11670 | 20 |
| 373 | 20230919 | 130700 | 1279333330 | 11670 | 11670 | 11670 | 11670 | 208 |
| 374 | 20230919 | 130600 | 1276905970 | 11670 | 11670 | 11670 | 11670 | 94 |
| 375 | 20230919 | 130500 | 1275808990 | 11690 | 11690 | 11690 | 11690 | 150 |
| 376 | 20230919 | 130400 | 1274055490 | 11690 | 11690 | 11690 | 11690 | 100 |
| 377 | 20230919 | 130300 | 1272886490 | 11690 | 11690 | 11690 | 11690 | 0 |
| 378 | 20230919 | 130200 | 1272886490 | 11690 | 11690 | 11690 | 11690 | 0 |
| 379 | 20230919 | 130100 | 1272886490 | 11690 | 11670 | 11690 | 11670 | 57 |
| 380 | 20230919 | 130000 | 1272220300 | 11660 | 11690 | 11690 | 11660 | 1810 |
| 381 | 20230919 | 125900 | 1251112460 | 11680 | 11660 | 11680 | 11660 | 2419 |
| 382 | 20230919 | 125800 | 1222902180 | 11660 | 11690 | 11690 | 11660 | 248 |
| 383 | 20230919 | 125700 | 1220009420 | 11660 | 11680 | 11680 | 11660 | 329 |
| 384 | 20230919 | 125600 | 1216170250 | 11700 | 11700 | 11700 | 11700 | 0 |
| 385 | 20230919 | 125500 | 1216170250 | 11700 | 11700 | 11700 | 11700 | 2 |
| 386 | 20230919 | 125400 | 1216146850 | 11680 | 11680 | 11700 | 11680 | 1569 |
| 387 | 20230919 | 125300 | 1197820530 | 11680 | 11700 | 11700 | 11680 | 201 |
| 388 | 20230919 | 125200 | 1195472360 | 11690 | 11690 | 11690 | 11690 | 57 |
| 389 | 20230919 | 125100 | 1194806030 | 11690 | 11690 | 11690 | 11690 | 132 |
| 390 | 20230919 | 125000 | 1193262950 | 11680 | 11680 | 11680 | 11680 | 100 |
| 391 | 20230919 | 124900 | 1192094950 | 11690 | 11680 | 11690 | 11680 | 653 |
| 392 | 20230919 | 124800 | 1184461840 | 11730 | 11730 | 11730 | 11730 | 0 |
| 393 | 20230919 | 124700 | 1184461840 | 11730 | 11730 | 11730 | 11730 | 13 |
| 394 | 20230919 | 124600 | 1184309350 | 11700 | 11700 | 11700 | 11700 | 1 |
| 395 | 20230919 | 124500 | 1184297650 | 11680 | 11680 | 11680 | 11680 | 91 |
| 396 | 20230919 | 124400 | 1183234770 | 11740 | 11670 | 11740 | 11670 | 294 |
| 397 | 20230919 | 124300 | 1179789670 | 11680 | 11680 | 11750 | 11680 | 126 |
| 398 | 20230919 | 124200 | 1178317780 | 11750 | 11750 | 11750 | 11750 | 124 |
| 399 | 20230919 | 124100 | 1176860780 | 11750 | 11740 | 11750 | 11740 | 1000 |
| 400 | 20230919 | 124000 | 1165112450 | 11740 | 11740 | 11740 | 11740 | 10 |
| 401 | 20230919 | 123900 | 1164995050 | 11740 | 11700 | 11750 | 11700 | 2897 |
| 402 | 20230919 | 123800 | 1131093620 | 11690 | 11700 | 11700 | 11690 | 431 |
| 403 | 20230919 | 123700 | 1126051420 | 11690 | 11690 | 11690 | 11690 | 50 |
| 404 | 20230919 | 123600 | 1125466920 | 11690 | 11690 | 11690 | 11690 | 90 |
| 405 | 20230919 | 123500 | 1124414820 | 11690 | 11680 | 11690 | 11650 | 1208 |
| 406 | 20230919 | 123400 | 1110296840 | 11670 | 11670 | 11670 | 11670 | 18 |
| 407 | 20230919 | 123300 | 1110086780 | 11660 | 11660 | 11660 | 11660 | 0 |
| 408 | 20230919 | 123200 | 1110086780 | 11660 | 11660 | 11660 | 11660 | 93 |
| 409 | 20230919 | 123100 | 1109002400 | 11680 | 11680 | 11680 | 11680 | 1 |
| 410 | 20230919 | 123000 | 1108990720 | 11690 | 11690 | 11690 | 11690 | 1 |
| 411 | 20230919 | 122900 | 1108979030 | 11690 | 11690 | 11690 | 11690 | 0 |
| 412 | 20230919 | 122800 | 1108979030 | 11690 | 11690 | 11690 | 11690 | 2 |
| 413 | 20230919 | 122700 | 1108955650 | 11690 | 11690 | 11690 | 11690 | 0 |
| 414 | 20230919 | 122600 | 1108955650 | 11690 | 11680 | 11690 | 11680 | 1509 |
| 415 | 20230919 | 122500 | 1091318940 | 11680 | 11670 | 11680 | 11640 | 660 |
| 416 | 20230919 | 122400 | 1083624950 | 11650 | 11650 | 11650 | 11650 | 300 |
| 417 | 20230919 | 122300 | 1080129950 | 11650 | 11650 | 11650 | 11650 | 358 |
| 418 | 20230919 | 122200 | 1075959250 | 11650 | 11650 | 11650 | 11650 | 22 |
| 419 | 20230919 | 122100 | 1075702950 | 11640 | 11640 | 11640 | 11640 | 500 |
| 420 | 20230919 | 122000 | 1069882950 | 11640 | 11650 | 11650 | 11640 | 431 |
| 421 | 20230919 | 121900 | 1064864770 | 11640 | 11650 | 11650 | 11640 | 1500 |
| 422 | 20230919 | 121800 | 1047403960 | 11640 | 11650 | 11650 | 11640 | 1000 |
| 423 | 20230919 | 121700 | 1035763520 | 11640 | 11640 | 11640 | 11640 | 1210 |
| 424 | 20230919 | 121600 | 1021679120 | 11640 | 11640 | 11640 | 11640 | 0 |
| 425 | 20230919 | 121500 | 1021679120 | 11640 | 11640 | 11640 | 11640 | 436 |
| 426 | 20230919 | 121400 | 1016604080 | 11640 | 11670 | 11670 | 11640 | 450 |
| 427 | 20230919 | 121300 | 1011358410 | 11680 | 11680 | 11690 | 11680 | 186 |
| 428 | 20230919 | 121200 | 1009185920 | 11690 | 11680 | 11690 | 11680 | 401 |
| 429 | 20230919 | 121100 | 1004501230 | 11670 | 11660 | 11670 | 11660 | 369 |
| 430 | 20230919 | 121000 | 1000195410 | 11640 | 11660 | 11660 | 11640 | 302 |
| 431 | 20230919 | 120900 | 996676260 | 11660 | 11660 | 11660 | 11660 | 0 |
| 432 | 20230919 | 120800 | 996676260 | 11660 | 11680 | 11680 | 11660 | 64 |
| 433 | 20230919 | 120700 | 995929820 | 11680 | 11680 | 11680 | 11680 | 24 |
| 434 | 20230919 | 120600 | 995649500 | 11680 | 11660 | 11680 | 11660 | 4 |
| 435 | 20230919 | 120500 | 995602820 | 11650 | 11640 | 11690 | 11640 | 316 |
| 436 | 20230919 | 120400 | 991924320 | 11640 | 11640 | 11650 | 11640 | 716 |
| 437 | 20230919 | 120300 | 983589980 | 11640 | 11640 | 11640 | 11640 | 251 |
| 438 | 20230919 | 120200 | 980668340 | 11640 | 11650 | 11650 | 11640 | 1581 |
| 439 | 20230919 | 120100 | 962265340 | 11680 | 11680 | 11680 | 11680 | 320 |
| 440 | 20230919 | 120000 | 958527740 | 11680 | 11670 | 11680 | 11670 | 722 |
| 441 | 20230919 | 115900 | 950097640 | 11660 | 11670 | 11670 | 11650 | 551 |
| 442 | 20230919 | 115800 | 943673750 | 11680 | 11700 | 11700 | 11680 | 7 |
| 443 | 20230919 | 115700 | 943591970 | 11700 | 11700 | 11700 | 11700 | 0 |
| 444 | 20230919 | 115600 | 943591970 | 11700 | 11680 | 11700 | 11680 | 227 |
| 445 | 20230919 | 115500 | 940940130 | 11680 | 11650 | 11680 | 11650 | 186 |
| 446 | 20230919 | 115400 | 938770140 | 11630 | 11650 | 11650 | 11630 | 1301 |
| 447 | 20230919 | 115300 | 923631020 | 11640 | 11670 | 11670 | 11640 | 566 |
| 448 | 20230919 | 115200 | 917040060 | 11670 | 11660 | 11670 | 11640 | 2001 |
| 449 | 20230919 | 115100 | 893735560 | 11660 | 11660 | 11660 | 11660 | 10 |
| 450 | 20230919 | 115000 | 893618960 | 11680 | 11680 | 11680 | 11660 | 596 |
| 451 | 20230919 | 114900 | 886668670 | 11660 | 11700 | 11700 | 11660 | 1000 |
| 452 | 20230919 | 114800 | 874984070 | 11700 | 11700 | 11700 | 11700 | 0 |
| 453 | 20230919 | 114700 | 874984070 | 11700 | 11700 | 11700 | 11700 | 120 |
| 454 | 20230919 | 114600 | 873580070 | 11700 | 11700 | 11700 | 11700 | 23 |
| 455 | 20230919 | 114500 | 873310970 | 11700 | 11700 | 11700 | 11700 | 17 |
| 456 | 20230919 | 114400 | 873112070 | 11700 | 11700 | 11700 | 11700 | 98 |
| 457 | 20230919 | 114300 | 871965470 | 11700 | 11700 | 11700 | 11700 | 0 |
| 458 | 20230919 | 114200 | 871965470 | 11700 | 11700 | 11700 | 11700 | 1 |
| 459 | 20230919 | 114100 | 871953770 | 11660 | 11670 | 11670 | 11660 | 654 |
| 460 | 20230919 | 114000 | 864328100 | 11670 | 11690 | 11690 | 11660 | 1314 |
| 461 | 20230919 | 113900 | 848980190 | 11690 | 11700 | 11700 | 11690 | 343 |
| 462 | 20230919 | 113800 | 844968820 | 11700 | 11710 | 11710 | 11700 | 21 |
| 463 | 20230919 | 113700 | 844723020 | 11710 | 11710 | 11710 | 11700 | 1035 |
| 464 | 20230919 | 113600 | 832612170 | 11700 | 11710 | 11710 | 11700 | 11 |
| 465 | 20230919 | 113500 | 832483370 | 11700 | 11720 | 11720 | 11700 | 2788 |
| 466 | 20230919 | 113400 | 799834850 | 11720 | 11720 | 11720 | 11720 | 100 |
| 467 | 20230919 | 113300 | 798662850 | 11720 | 11730 | 11730 | 11720 | 506 |
| 468 | 20230919 | 113200 | 792727500 | 11720 | 11730 | 11730 | 11720 | 2167 |
| 469 | 20230919 | 113100 | 767329760 | 11730 | 11730 | 11740 | 11730 | 1317 |
| 470 | 20230919 | 113000 | 751876350 | 11740 | 11740 | 11740 | 11730 | 460 |
| 471 | 20230919 | 112900 | 746480050 | 11740 | 11740 | 11740 | 11730 | 556 |
| 472 | 20230919 | 112800 | 739956670 | 11740 | 11750 | 11750 | 11740 | 364 |
| 473 | 20230919 | 112700 | 735681180 | 11750 | 11750 | 11750 | 11750 | 287 |
| 474 | 20230919 | 112600 | 732308930 | 11750 | 11750 | 11750 | 11750 | 0 |
| 475 | 20230919 | 112500 | 732308930 | 11750 | 11730 | 11750 | 11730 | 586 |
| 476 | 20230919 | 112400 | 725434630 | 11750 | 11750 | 11750 | 11750 | 0 |
| 477 | 20230919 | 112300 | 725434630 | 11750 | 11750 | 11750 | 11750 | 0 |
| 478 | 20230919 | 112200 | 725434630 | 11750 | 11750 | 11750 | 11750 | 51 |
| 479 | 20230919 | 112100 | 724835380 | 11740 | 11740 | 11740 | 11740 | 50 |
| 480 | 20230919 | 112000 | 724248380 | 11750 | 11740 | 11750 | 11730 | 550 |
| 481 | 20230919 | 111900 | 717795300 | 11750 | 11750 | 11750 | 11740 | 15 |
| 482 | 20230919 | 111800 | 717619090 | 11740 | 11740 | 11750 | 11740 | 548 |
| 483 | 20230919 | 111700 | 711184560 | 11740 | 11730 | 11740 | 11730 | 226 |
| 484 | 20230919 | 111600 | 708532320 | 11730 | 11730 | 11730 | 11730 | 150 |
| 485 | 20230919 | 111500 | 706772820 | 11730 | 11730 | 11730 | 11730 | 50 |
| 486 | 20230919 | 111400 | 706186320 | 11730 | 11730 | 11730 | 11730 | 466 |
| 487 | 20230919 | 111300 | 700720140 | 11730 | 11720 | 11730 | 11720 | 332 |
| 488 | 20230919 | 111200 | 696829090 | 11730 | 11730 | 11730 | 11730 | 230 |
| 489 | 20230919 | 111100 | 694131190 | 11720 | 11730 | 11730 | 11720 | 532 |
| 490 | 20230919 | 111000 | 687895620 | 11750 | 11750 | 11770 | 11730 | 3773 |
| 491 | 20230919 | 110900 | 643618860 | 11750 | 11750 | 11750 | 11750 | 0 |
| 492 | 20230919 | 110800 | 643618860 | 11750 | 11750 | 11750 | 11750 | 108 |
| 493 | 20230919 | 110700 | 642349860 | 11760 | 11760 | 11760 | 11760 | 274 |
| 494 | 20230919 | 110600 | 639127620 | 11770 | 11780 | 11790 | 11770 | 25 |
| 495 | 20230919 | 110500 | 638833110 | 11770 | 11770 | 11770 | 11770 | 25 |
| 496 | 20230919 | 110400 | 638538860 | 11770 | 11770 | 11770 | 11770 | 0 |
| 497 | 20230919 | 110300 | 638538860 | 11770 | 11770 | 11770 | 11770 | 0 |
| 498 | 20230919 | 110200 | 638538860 | 11770 | 11780 | 11780 | 11770 | 38 |
| 499 | 20230919 | 110100 | 638091320 | 11780 | 11780 | 11780 | 11780 | 0 |
| 500 | 20230919 | 110000 | 638091320 | 11780 | 11780 | 11780 | 11780 | 0 |
| 501 | 20230919 | 105900 | 638091320 | 11780 | 11750 | 11780 | 11750 | 550 |
| 502 | 20230919 | 105800 | 631627320 | 11790 | 11790 | 11790 | 11790 | 0 |
| 503 | 20230919 | 105700 | 631627320 | 11790 | 11790 | 11790 | 11790 | 0 |
| 504 | 20230919 | 105600 | 631627320 | 11790 | 11790 | 11790 | 11790 | 22 |
| 505 | 20230919 | 105500 | 631367940 | 11750 | 11750 | 11750 | 11750 | 0 |
| 506 | 20230919 | 105400 | 631367940 | 11750 | 11750 | 11750 | 11750 | 136 |
| 507 | 20230919 | 105300 | 629769940 | 11800 | 11750 | 11800 | 11750 | 1540 |
| 508 | 20230919 | 105200 | 611644220 | 11750 | 11750 | 11750 | 11750 | 8 |
| 509 | 20230919 | 105100 | 611550220 | 11750 | 11740 | 11750 | 11740 | 2 |
| 510 | 20230919 | 105000 | 611526730 | 11750 | 11750 | 11750 | 11750 | 0 |
| 511 | 20230919 | 104900 | 611526730 | 11750 | 11750 | 11750 | 11750 | 65 |
| 512 | 20230919 | 104800 | 610762980 | 11750 | 11750 | 11750 | 11730 | 40 |
| 513 | 20230919 | 104700 | 610293620 | 11730 | 11740 | 11740 | 11730 | 431 |
| 514 | 20230919 | 104600 | 605233800 | 11740 | 11740 | 11740 | 11740 | 535 |
| 515 | 20230919 | 104500 | 598952900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 516 | 20230919 | 104400 | 598952900 | 11740 | 11750 | 11750 | 11740 | 53 |
| 517 | 20230919 | 104300 | 598330350 | 11750 | 11750 | 11750 | 11750 | 11 |
| 518 | 20230919 | 104200 | 598201100 | 11740 | 11740 | 11740 | 11740 | 136 |
| 519 | 20230919 | 104100 | 596604460 | 11730 | 11740 | 11740 | 11730 | 129 |
| 520 | 20230919 | 104000 | 595090990 | 11740 | 11740 | 11740 | 11740 | 182 |
| 521 | 20230919 | 103900 | 592954310 | 11740 | 11740 | 11740 | 11740 | 1 |
| 522 | 20230919 | 103800 | 592942570 | 11740 | 11740 | 11740 | 11740 | 93 |
| 523 | 20230919 | 103700 | 591850750 | 11740 | 11740 | 11740 | 11740 | 0 |
| 524 | 20230919 | 103600 | 591850750 | 11740 | 11740 | 11740 | 11740 | 0 |
| 525 | 20230919 | 103500 | 591850750 | 11740 | 11740 | 11740 | 11740 | 278 |
| 526 | 20230919 | 103400 | 588587030 | 11730 | 11770 | 11770 | 11730 | 5973 |
| 527 | 20230919 | 103300 | 518434600 | 11750 | 11760 | 11760 | 11750 | 1000 |
| 528 | 20230919 | 103200 | 506682890 | 11770 | 11770 | 11770 | 11770 | 23 |
| 529 | 20230919 | 103100 | 506412180 | 11770 | 11760 | 11770 | 11760 | 776 |
| 530 | 20230919 | 103000 | 497286340 | 11760 | 11760 | 11760 | 11760 | 136 |
| 531 | 20230919 | 102900 | 495686980 | 11760 | 11760 | 11760 | 11760 | 318 |
| 532 | 20230919 | 102800 | 491947300 | 11770 | 11760 | 11770 | 11760 | 84 |
| 533 | 20230919 | 102700 | 490959440 | 11760 | 11760 | 11760 | 11760 | 10 |
| 534 | 20230919 | 102600 | 490841840 | 11760 | 11760 | 11760 | 11760 | 205 |
| 535 | 20230919 | 102500 | 488431040 | 11760 | 11760 | 11760 | 11760 | 30 |
| 536 | 20230919 | 102400 | 488078240 | 11760 | 11760 | 11760 | 11760 | 135 |
| 537 | 20230919 | 102300 | 486490640 | 11760 | 11760 | 11760 | 11750 | 110 |
| 538 | 20230919 | 102200 | 485198050 | 11760 | 11770 | 11770 | 11760 | 160 |
| 539 | 20230919 | 102100 | 483315110 | 11770 | 11770 | 11770 | 11770 | 20 |
| 540 | 20230919 | 102000 | 483079710 | 11780 | 11770 | 11780 | 11770 | 98 |
| 541 | 20230919 | 101900 | 481926240 | 11770 | 11760 | 11770 | 11750 | 329 |
| 542 | 20230919 | 101800 | 478060150 | 11770 | 11770 | 11770 | 11760 | 105 |
| 543 | 20230919 | 101700 | 476824550 | 11760 | 11750 | 11760 | 11750 | 957 |
| 544 | 20230919 | 101600 | 465571820 | 11750 | 11770 | 11770 | 11750 | 839 |
| 545 | 20230919 | 101500 | 455704490 | 11770 | 11770 | 11770 | 11770 | 15 |
| 546 | 20230919 | 101400 | 455527940 | 11760 | 11760 | 11760 | 11760 | 0 |
| 547 | 20230919 | 101300 | 455527940 | 11760 | 11770 | 11770 | 11760 | 116 |
| 548 | 20230919 | 101200 | 454162990 | 11780 | 11780 | 11780 | 11780 | 5 |
| 549 | 20230919 | 101100 | 454104090 | 11780 | 11780 | 11780 | 11780 | 1 |
| 550 | 20230919 | 101000 | 454092310 | 11780 | 11770 | 11780 | 11770 | 40 |
| 551 | 20230919 | 100900 | 453621380 | 11780 | 11780 | 11780 | 11780 | 1 |
| 552 | 20230919 | 100800 | 453609600 | 11750 | 11760 | 11760 | 11750 | 200 |
| 553 | 20230919 | 100700 | 451258900 | 11760 | 11760 | 11760 | 11760 | 250 |
| 554 | 20230919 | 100600 | 448318900 | 11760 | 11780 | 11780 | 11760 | 838 |
| 555 | 20230919 | 100500 | 438463600 | 11780 | 11770 | 11790 | 11760 | 654 |
| 556 | 20230919 | 100400 | 430763220 | 11780 | 11780 | 11780 | 11780 | 1 |
| 557 | 20230919 | 100300 | 430751440 | 11770 | 11770 | 11770 | 11770 | 194 |
| 558 | 20230919 | 100200 | 428468060 | 11760 | 11760 | 11770 | 11760 | 71 |
| 559 | 20230919 | 100100 | 427633000 | 11760 | 11790 | 11790 | 11760 | 778 |
| 560 | 20230919 | 100000 | 418483480 | 11790 | 11790 | 11790 | 11790 | 2 |
| 561 | 20230919 | 095900 | 418459900 | 11760 | 11760 | 11760 | 11760 | 0 |
| 562 | 20230919 | 095800 | 418459900 | 11760 | 11770 | 11770 | 11760 | 300 |
| 563 | 20230919 | 095700 | 414931850 | 11790 | 11790 | 11790 | 11790 | 93 |
| 564 | 20230919 | 095600 | 413835380 | 11800 | 11770 | 11800 | 11770 | 60 |
| 565 | 20230919 | 095500 | 413128950 | 11790 | 11790 | 11790 | 11760 | 5 |
| 566 | 20230919 | 095400 | 413070030 | 11790 | 11770 | 11790 | 11770 | 81 |
| 567 | 20230919 | 095300 | 412116640 | 11770 | 11770 | 11770 | 11770 | 319 |
| 568 | 20230919 | 095200 | 408362010 | 11770 | 11800 | 11800 | 11760 | 61 |
| 569 | 20230919 | 095100 | 407644130 | 11760 | 11800 | 11800 | 11750 | 618 |
| 570 | 20230919 | 095000 | 400377090 | 11800 | 11760 | 11800 | 11760 | 288 |
| 571 | 20230919 | 094900 | 396989930 | 11760 | 11780 | 11780 | 11760 | 670 |
| 572 | 20230919 | 094800 | 389110030 | 11780 | 11800 | 11800 | 11780 | 174 |
| 573 | 20230919 | 094700 | 387057330 | 11800 | 11790 | 11800 | 11790 | 339 |
| 574 | 20230919 | 094600 | 383058100 | 11790 | 11770 | 11790 | 11770 | 51 |
| 575 | 20230919 | 094500 | 382457770 | 11760 | 11770 | 11770 | 11760 | 374 |
| 576 | 20230919 | 094400 | 378059010 | 11770 | 11800 | 11800 | 11770 | 106 |
| 577 | 20230919 | 094300 | 376811210 | 11800 | 11810 | 11810 | 11800 | 122 |
| 578 | 20230919 | 094200 | 375371590 | 11750 | 11800 | 11810 | 11750 | 4034 |
| 579 | 20230919 | 094100 | 327905710 | 11800 | 11810 | 11810 | 11800 | 523 |
| 580 | 20230919 | 094000 | 321734260 | 11810 | 11810 | 11810 | 11810 | 70 |
| 581 | 20230919 | 093900 | 320907560 | 11830 | 11840 | 11840 | 11830 | 21 |
| 582 | 20230919 | 093800 | 320659100 | 11810 | 11840 | 11840 | 11810 | 103 |
| 583 | 20230919 | 093700 | 319441680 | 11840 | 11830 | 11840 | 11820 | 519 |
| 584 | 20230919 | 093600 | 313302890 | 11820 | 11830 | 11830 | 11820 | 53 |
| 585 | 20230919 | 093500 | 312676120 | 11830 | 11830 | 11840 | 11820 | 123 |
| 586 | 20230919 | 093400 | 311222020 | 11840 | 11820 | 11860 | 11820 | 683 |
| 587 | 20230919 | 093300 | 303129750 | 11850 | 11870 | 11870 | 11850 | 18 |
| 588 | 20230919 | 093200 | 302916290 | 11870 | 11870 | 11870 | 11870 | 1 |
| 589 | 20230919 | 093100 | 302904420 | 11810 | 11820 | 11820 | 11810 | 436 |
| 590 | 20230919 | 093000 | 297752260 | 11870 | 11820 | 11870 | 11820 | 662 |
| 591 | 20230919 | 092900 | 289911610 | 11830 | 11800 | 11830 | 11780 | 363 |
| 592 | 20230919 | 092800 | 285634510 | 11830 | 11830 | 11830 | 11830 | 109 |
| 593 | 20230919 | 092700 | 284345040 | 11830 | 11830 | 11830 | 11780 | 760 |
| 594 | 20230919 | 092600 | 275391140 | 11790 | 11790 | 11790 | 11790 | 1 |
| 595 | 20230919 | 092500 | 275379350 | 11780 | 11830 | 11830 | 11780 | 103 |
| 596 | 20230919 | 092400 | 274165860 | 11770 | 11820 | 11830 | 11760 | 993 |
| 597 | 20230919 | 092300 | 262472090 | 11820 | 11780 | 11820 | 11750 | 2531 |
| 598 | 20230919 | 092200 | 232684450 | 11770 | 11800 | 11800 | 11770 | 3380 |
| 599 | 20230919 | 092100 | 192859640 | 11890 | 11900 | 11900 | 11790 | 1603 |
| 600 | 20230919 | 092000 | 173929100 | 11840 | 11820 | 11840 | 11820 | 181 |
| 601 | 20230919 | 091900 | 171786300 | 11820 | 11810 | 11820 | 11790 | 656 |
| 602 | 20230919 | 091800 | 164039420 | 11810 | 11800 | 11810 | 11800 | 675 |
| 603 | 20230919 | 091700 | 156073420 | 11790 | 11800 | 11800 | 11790 | 237 |
| 604 | 20230919 | 091600 | 153277500 | 11800 | 11800 | 11960 | 11790 | 1849 |
| 605 | 20230919 | 091500 | 131410150 | 11800 | 11820 | 11820 | 11800 | 2763 |
| 606 | 20230919 | 091400 | 98773310 | 11870 | 11820 | 11870 | 11820 | 192 |
| 607 | 20230919 | 091300 | 96503820 | 11820 | 11810 | 11820 | 11810 | 499 |
| 608 | 20230919 | 091200 | 90609110 | 11810 | 11870 | 11880 | 11810 | 883 |
| 609 | 20230919 | 091100 | 80167910 | 11820 | 11830 | 11880 | 11820 | 360 |
| 610 | 20230919 | 091000 | 75903950 | 11830 | 11900 | 11900 | 11830 | 611 |
| 611 | 20230919 | 090900 | 68639860 | 11900 | 11870 | 11900 | 11840 | 764 |
| 612 | 20230919 | 090800 | 59579070 | 11870 | 11870 | 11870 | 11860 | 117 |
| 613 | 20230919 | 090700 | 58191230 | 11950 | 11960 | 11960 | 11950 | 25 |
| 614 | 20230919 | 090600 | 57892240 | 11970 | 11980 | 11980 | 11970 | 24 |
| 615 | 20230919 | 090500 | 57604910 | 11860 | 11900 | 11990 | 11840 | 340 |
| 616 | 20230919 | 090400 | 53553570 | 11900 | 11820 | 11900 | 11810 | 585 |
| 617 | 20230919 | 090300 | 46620460 | 11820 | 11830 | 11830 | 11820 | 156 |
| 618 | 20230919 | 090200 | 44775940 | 11900 | 11910 | 11910 | 11900 | 65 |
| 619 | 20230919 | 090100 | 44001840 | 11910 | 11820 | 11910 | 11760 | 230 |
| 620 | 20230919 | 090000 | 41287730 | 11820 | 11950 | 11960 | 11780 | 3470 |