33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 3 | 20230912 | 192400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 4 | 20230912 | 192300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 5 | 20230912 | 192200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 6 | 20230912 | 192100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 7 | 20230912 | 192000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 8 | 20230912 | 191900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 9 | 20230912 | 191800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 10 | 20230912 | 191700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 11 | 20230912 | 191600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 12 | 20230912 | 191500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 13 | 20230912 | 191400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 14 | 20230912 | 191300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 15 | 20230912 | 191200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 16 | 20230912 | 191100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 17 | 20230912 | 191000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 18 | 20230912 | 190900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 19 | 20230912 | 190800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 20 | 20230912 | 190700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 21 | 20230912 | 190600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 22 | 20230912 | 190500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 23 | 20230912 | 190400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 24 | 20230912 | 190300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 25 | 20230912 | 190200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 26 | 20230912 | 190100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 27 | 20230912 | 190000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 28 | 20230912 | 185900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 29 | 20230912 | 185800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 30 | 20230912 | 185700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 31 | 20230912 | 185600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 32 | 20230912 | 185500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 33 | 20230912 | 185400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 34 | 20230912 | 185300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 35 | 20230912 | 185200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 36 | 20230912 | 185100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 37 | 20230912 | 185000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 38 | 20230912 | 184900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 39 | 20230912 | 184800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 40 | 20230912 | 184700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 41 | 20230912 | 184600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 42 | 20230912 | 184500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 43 | 20230912 | 184400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 44 | 20230912 | 184300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 45 | 20230912 | 184200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 46 | 20230912 | 184100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 47 | 20230912 | 184000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 48 | 20230912 | 183900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 49 | 20230912 | 183800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 50 | 20230912 | 183700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 51 | 20230912 | 183600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 52 | 20230912 | 183500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 53 | 20230912 | 183400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 54 | 20230912 | 183300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 55 | 20230912 | 183200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 56 | 20230912 | 183100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 57 | 20230912 | 183000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 58 | 20230912 | 182900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 59 | 20230912 | 182800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 60 | 20230912 | 182700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 61 | 20230912 | 182600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 62 | 20230912 | 182500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 63 | 20230912 | 182400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 64 | 20230912 | 182300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 65 | 20230912 | 182200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 66 | 20230912 | 182100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 67 | 20230912 | 182000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 68 | 20230912 | 181900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 69 | 20230912 | 181800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 70 | 20230912 | 181700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 71 | 20230912 | 181600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 72 | 20230912 | 181500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 73 | 20230912 | 181400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 74 | 20230912 | 181300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 75 | 20230912 | 181200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 76 | 20230912 | 181100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 77 | 20230912 | 181000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 78 | 20230912 | 180900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 79 | 20230912 | 180800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 80 | 20230912 | 180700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 81 | 20230912 | 180600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 82 | 20230912 | 180500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 83 | 20230912 | 180400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 84 | 20230912 | 180300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 85 | 20230912 | 180200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 86 | 20230912 | 180100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 87 | 20230912 | 180000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 88 | 20230912 | 175900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 89 | 20230912 | 175800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 90 | 20230912 | 175700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 91 | 20230912 | 175600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 92 | 20230912 | 175500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 93 | 20230912 | 175400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 94 | 20230912 | 175300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 95 | 20230912 | 175200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 96 | 20230912 | 175100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 97 | 20230912 | 175000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 98 | 20230912 | 174900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 99 | 20230912 | 174800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 100 | 20230912 | 174700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 101 | 20230912 | 174600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 102 | 20230912 | 174500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 103 | 20230912 | 174400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 104 | 20230912 | 174300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 105 | 20230912 | 174200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 106 | 20230912 | 174100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 107 | 20230912 | 174000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 108 | 20230912 | 173900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 109 | 20230912 | 173800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 110 | 20230912 | 173700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 111 | 20230912 | 173600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 112 | 20230912 | 173500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 113 | 20230912 | 173400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 114 | 20230912 | 173300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 115 | 20230912 | 173200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 116 | 20230912 | 173100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 117 | 20230912 | 173000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 118 | 20230912 | 172900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 119 | 20230912 | 172800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 120 | 20230912 | 172700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 121 | 20230912 | 172600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 122 | 20230912 | 172500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 123 | 20230912 | 172400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 124 | 20230912 | 172300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 125 | 20230912 | 172200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 126 | 20230912 | 172100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 127 | 20230912 | 172000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 128 | 20230912 | 171900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 129 | 20230912 | 171800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 130 | 20230912 | 171700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 131 | 20230912 | 171600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 132 | 20230912 | 171500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 133 | 20230912 | 171400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 134 | 20230912 | 171300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 135 | 20230912 | 171200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 136 | 20230912 | 171100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 137 | 20230912 | 171000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 138 | 20230912 | 170900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 139 | 20230912 | 170800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 140 | 20230912 | 170700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 141 | 20230912 | 170600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 142 | 20230912 | 170500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 143 | 20230912 | 170400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 144 | 20230912 | 170300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 145 | 20230912 | 170200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 146 | 20230912 | 170100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 147 | 20230912 | 170000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 148 | 20230912 | 165900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 149 | 20230912 | 165800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 150 | 20230912 | 165700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 151 | 20230912 | 165600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 152 | 20230912 | 165500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 153 | 20230912 | 165400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 154 | 20230912 | 165300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 155 | 20230912 | 165200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 156 | 20230912 | 165100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 157 | 20230912 | 165000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 158 | 20230912 | 164900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 159 | 20230912 | 164800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 160 | 20230912 | 164700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 161 | 20230912 | 164600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 162 | 20230912 | 164500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 163 | 20230912 | 164400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 164 | 20230912 | 164300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 165 | 20230912 | 164200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 166 | 20230912 | 164100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 167 | 20230912 | 164000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 168 | 20230912 | 163900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 169 | 20230912 | 163800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 170 | 20230912 | 163700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 171 | 20230912 | 163600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 172 | 20230912 | 163500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 173 | 20230912 | 163400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 174 | 20230912 | 163300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 175 | 20230912 | 163200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 176 | 20230912 | 163100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 177 | 20230912 | 163000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 178 | 20230912 | 162900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 179 | 20230912 | 162800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 180 | 20230912 | 162700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 181 | 20230912 | 162600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 182 | 20230912 | 162500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 183 | 20230912 | 162400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 184 | 20230912 | 162300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 185 | 20230912 | 162200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 186 | 20230912 | 162100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 187 | 20230912 | 162000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 188 | 20230912 | 161900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 189 | 20230912 | 161800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 190 | 20230912 | 161700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 191 | 20230912 | 161600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 192 | 20230912 | 161500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 193 | 20230912 | 161400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 194 | 20230912 | 161300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 195 | 20230912 | 161200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 196 | 20230912 | 161100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 197 | 20230912 | 161000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 198 | 20230912 | 160900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 199 | 20230912 | 160800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 200 | 20230912 | 160700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 201 | 20230912 | 160600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 202 | 20230912 | 160500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 203 | 20230912 | 160400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 204 | 20230912 | 160300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 205 | 20230912 | 160200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 206 | 20230912 | 160100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 207 | 20230912 | 160000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 208 | 20230912 | 155900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 209 | 20230912 | 155800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 210 | 20230912 | 155700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 211 | 20230912 | 155600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 212 | 20230912 | 155500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 213 | 20230912 | 155400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 214 | 20230912 | 155300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 215 | 20230912 | 155200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 216 | 20230912 | 155100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 217 | 20230912 | 155000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 218 | 20230912 | 154900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 219 | 20230912 | 154800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 220 | 20230912 | 154700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 221 | 20230912 | 154600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 222 | 20230912 | 154500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 223 | 20230912 | 154400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 224 | 20230912 | 154300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 225 | 20230912 | 154200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 226 | 20230912 | 154100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 227 | 20230912 | 154000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 228 | 20230912 | 153900 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 229 | 20230912 | 153800 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 230 | 20230912 | 153700 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 231 | 20230912 | 153600 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 232 | 20230912 | 153500 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 233 | 20230912 | 153400 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 234 | 20230912 | 153300 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 235 | 20230912 | 153200 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 236 | 20230912 | 153100 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 0 |
| 237 | 20230912 | 153000 | 3023535010 | 11530 | 11530 | 11530 | 11530 | 5714 |
| 238 | 20230912 | 152900 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 239 | 20230912 | 152800 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 240 | 20230912 | 152700 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 241 | 20230912 | 152600 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 242 | 20230912 | 152500 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 243 | 20230912 | 152400 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 244 | 20230912 | 152300 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 245 | 20230912 | 152200 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 246 | 20230912 | 152100 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 247 | 20230912 | 152000 | 2957652590 | 11510 | 11510 | 11510 | 11510 | 0 |
| 248 | 20230912 | 151900 | 2957652590 | 11510 | 11510 | 11530 | 11510 | 913 |
| 249 | 20230912 | 151800 | 2947135790 | 11510 | 11490 | 11510 | 11490 | 957 |
| 250 | 20230912 | 151700 | 2936128940 | 11490 | 11480 | 11490 | 11480 | 115 |
| 251 | 20230912 | 151600 | 2934807680 | 11440 | 11480 | 11490 | 11440 | 1154 |
| 252 | 20230912 | 151500 | 2921577830 | 11480 | 11470 | 11480 | 11420 | 515 |
| 253 | 20230912 | 151400 | 2915677720 | 11480 | 11430 | 11480 | 11420 | 208 |
| 254 | 20230912 | 151300 | 2913296290 | 11480 | 11470 | 11480 | 11430 | 409 |
| 255 | 20230912 | 151200 | 2908621000 | 11420 | 11470 | 11470 | 11420 | 1050 |
| 256 | 20230912 | 151100 | 2896621370 | 11470 | 11430 | 11480 | 11430 | 27 |
| 257 | 20230912 | 151000 | 2896311890 | 11490 | 11500 | 11500 | 11440 | 1803 |
| 258 | 20230912 | 150900 | 2875673540 | 11500 | 11500 | 11500 | 11460 | 323 |
| 259 | 20230912 | 150800 | 2871970280 | 11460 | 11500 | 11500 | 11460 | 37 |
| 260 | 20230912 | 150700 | 2871544860 | 11450 | 11500 | 11510 | 11450 | 187 |
| 261 | 20230912 | 150600 | 2869400260 | 11490 | 11480 | 11490 | 11440 | 236 |
| 262 | 20230912 | 150500 | 2866697250 | 11440 | 11480 | 11500 | 11440 | 1277 |
| 263 | 20230912 | 150400 | 2852031010 | 11480 | 11470 | 11490 | 11470 | 734 |
| 264 | 20230912 | 150300 | 2843597940 | 11470 | 11480 | 11480 | 11450 | 367 |
| 265 | 20230912 | 150200 | 2839394640 | 11490 | 11490 | 11490 | 11490 | 78 |
| 266 | 20230912 | 150100 | 2838498420 | 11480 | 11450 | 11480 | 11450 | 366 |
| 267 | 20230912 | 150000 | 2834307690 | 11490 | 11440 | 11490 | 11440 | 121 |
| 268 | 20230912 | 145900 | 2832923340 | 11450 | 11440 | 11490 | 11440 | 347 |
| 269 | 20230912 | 145800 | 2828950440 | 11430 | 11460 | 11490 | 11430 | 353 |
| 270 | 20230912 | 145700 | 2824912140 | 11480 | 11500 | 11500 | 11460 | 1595 |
| 271 | 20230912 | 145600 | 2806596690 | 11500 | 11480 | 11500 | 11480 | 473 |
| 272 | 20230912 | 145500 | 2801163770 | 11460 | 11450 | 11460 | 11440 | 504 |
| 273 | 20230912 | 145400 | 2795393670 | 11450 | 11460 | 11460 | 11420 | 540 |
| 274 | 20230912 | 145300 | 2789219860 | 11430 | 11460 | 11460 | 11430 | 1000 |
| 275 | 20230912 | 145200 | 2777775870 | 11460 | 11490 | 11490 | 11460 | 1058 |
| 276 | 20230912 | 145100 | 2765649600 | 11480 | 11480 | 11480 | 11450 | 1443 |
| 277 | 20230912 | 145000 | 2749118190 | 11480 | 11480 | 11480 | 11480 | 208 |
| 278 | 20230912 | 144900 | 2746730350 | 11460 | 11480 | 11480 | 11460 | 403 |
| 279 | 20230912 | 144800 | 2742109110 | 11480 | 11480 | 11480 | 11470 | 545 |
| 280 | 20230912 | 144700 | 2735856310 | 11500 | 11500 | 11500 | 11500 | 14 |
| 281 | 20230912 | 144600 | 2735695310 | 11470 | 11470 | 11470 | 11470 | 804 |
| 282 | 20230912 | 144500 | 2726473430 | 11470 | 11520 | 11530 | 11470 | 428 |
| 283 | 20230912 | 144400 | 2721558770 | 11510 | 11450 | 11510 | 11450 | 2530 |
| 284 | 20230912 | 144300 | 2692476210 | 11450 | 11480 | 11480 | 11450 | 591 |
| 285 | 20230912 | 144200 | 2685708120 | 11480 | 11460 | 11480 | 11430 | 486 |
| 286 | 20230912 | 144100 | 2680148630 | 11430 | 11450 | 11450 | 11430 | 2000 |
| 287 | 20230912 | 144000 | 2657271250 | 11470 | 11450 | 11470 | 11450 | 2360 |
| 288 | 20230912 | 143900 | 2630249230 | 11450 | 11450 | 11470 | 11450 | 524 |
| 289 | 20230912 | 143800 | 2624246550 | 11470 | 11440 | 11470 | 11440 | 267 |
| 290 | 20230912 | 143700 | 2621191860 | 11470 | 11470 | 11470 | 11470 | 46 |
| 291 | 20230912 | 143600 | 2620664240 | 11420 | 11460 | 11480 | 11420 | 1431 |
| 292 | 20230912 | 143500 | 2604303840 | 11450 | 11400 | 11450 | 11400 | 1488 |
| 293 | 20230912 | 143400 | 2587321990 | 11440 | 11410 | 11440 | 11400 | 47 |
| 294 | 20230912 | 143300 | 2586785680 | 11440 | 11390 | 11450 | 11390 | 513 |
| 295 | 20230912 | 143200 | 2580932030 | 11440 | 11400 | 11440 | 11370 | 1258 |
| 296 | 20230912 | 143100 | 2566583930 | 11400 | 11360 | 11400 | 11350 | 425 |
| 297 | 20230912 | 143000 | 2561740030 | 11350 | 11390 | 11400 | 11350 | 1231 |
| 298 | 20230912 | 142900 | 2547751580 | 11390 | 11350 | 11390 | 11350 | 365 |
| 299 | 20230912 | 142800 | 2543605630 | 11400 | 11340 | 11400 | 11340 | 364 |
| 300 | 20230912 | 142700 | 2539474040 | 11350 | 11370 | 11400 | 11350 | 471 |
| 301 | 20230912 | 142600 | 2534123160 | 11390 | 11400 | 11400 | 11370 | 539 |
| 302 | 20230912 | 142500 | 2527994010 | 11400 | 11400 | 11400 | 11400 | 14 |
| 303 | 20230912 | 142400 | 2527834410 | 11370 | 11400 | 11400 | 11350 | 668 |
| 304 | 20230912 | 142300 | 2520234700 | 11400 | 11400 | 11400 | 11390 | 272 |
| 305 | 20230912 | 142200 | 2517136510 | 11400 | 11350 | 11400 | 11350 | 401 |
| 306 | 20230912 | 142100 | 2512580160 | 11400 | 11390 | 11400 | 11350 | 644 |
| 307 | 20230912 | 142000 | 2505251270 | 11400 | 11410 | 11410 | 11400 | 222 |
| 308 | 20230912 | 141900 | 2502718470 | 11440 | 11440 | 11440 | 11420 | 319 |
| 309 | 20230912 | 141800 | 2499070410 | 11440 | 11390 | 11440 | 11340 | 735 |
| 310 | 20230912 | 141700 | 2490687030 | 11390 | 11410 | 11450 | 11220 | 14843 |
| 311 | 20230912 | 141600 | 2322455400 | 11410 | 11390 | 11410 | 11390 | 262 |
| 312 | 20230912 | 141500 | 2319471200 | 11380 | 11430 | 11430 | 11380 | 1321 |
| 313 | 20230912 | 141400 | 2304437520 | 11430 | 11420 | 11440 | 11390 | 1473 |
| 314 | 20230912 | 141300 | 2287618100 | 11420 | 11430 | 11430 | 11360 | 2398 |
| 315 | 20230912 | 141200 | 2260327050 | 11420 | 11400 | 11420 | 11350 | 3186 |
| 316 | 20230912 | 141100 | 2224005990 | 11350 | 11380 | 11400 | 11330 | 9492 |
| 317 | 20230912 | 141000 | 2116413500 | 11420 | 11420 | 11420 | 11390 | 364 |
| 318 | 20230912 | 140900 | 2112264450 | 11420 | 11400 | 11420 | 11390 | 234 |
| 319 | 20230912 | 140800 | 2109598480 | 11440 | 11440 | 11450 | 11400 | 655 |
| 320 | 20230912 | 140700 | 2102117940 | 11450 | 11380 | 11450 | 11360 | 1403 |
| 321 | 20230912 | 140600 | 2086116290 | 11380 | 11380 | 11430 | 11360 | 320 |
| 322 | 20230912 | 140500 | 2082475460 | 11390 | 11430 | 11450 | 11320 | 2064 |
| 323 | 20230912 | 140400 | 2058970420 | 11440 | 11390 | 11440 | 11370 | 2802 |
| 324 | 20230912 | 140300 | 2027041020 | 11390 | 11400 | 11400 | 11390 | 489 |
| 325 | 20230912 | 140200 | 2021468710 | 11400 | 11390 | 11400 | 11390 | 122 |
| 326 | 20230912 | 140100 | 2020079030 | 11400 | 11400 | 11400 | 11400 | 1734 |
| 327 | 20230912 | 140000 | 2000311430 | 11400 | 11400 | 11420 | 11400 | 3795 |
| 328 | 20230912 | 135900 | 1957045430 | 11400 | 11410 | 11410 | 11400 | 55 |
| 329 | 20230912 | 135800 | 1956418070 | 11440 | 11450 | 11450 | 11410 | 3106 |
| 330 | 20230912 | 135700 | 1920931040 | 11450 | 11450 | 11450 | 11440 | 2027 |
| 331 | 20230912 | 135600 | 1897726420 | 11450 | 11450 | 11450 | 11450 | 300 |
| 332 | 20230912 | 135500 | 1894291420 | 11440 | 11430 | 11500 | 11430 | 11523 |
| 333 | 20230912 | 135400 | 1762456080 | 11440 | 11450 | 11450 | 11430 | 801 |
| 334 | 20230912 | 135300 | 1753291990 | 11450 | 11450 | 11490 | 11440 | 5033 |
| 335 | 20230912 | 135200 | 1695663970 | 11450 | 11450 | 11450 | 11410 | 4986 |
| 336 | 20230912 | 135100 | 1638607310 | 11450 | 11480 | 11480 | 11450 | 3160 |
| 337 | 20230912 | 135000 | 1602391680 | 11480 | 11480 | 11480 | 11480 | 44 |
| 338 | 20230912 | 134900 | 1601886560 | 11480 | 11480 | 11530 | 11470 | 360 |
| 339 | 20230912 | 134800 | 1597754090 | 11480 | 11550 | 11550 | 11480 | 1257 |
| 340 | 20230912 | 134700 | 1583323380 | 11480 | 11480 | 11570 | 11460 | 2543 |
| 341 | 20230912 | 134600 | 1554055690 | 11480 | 11500 | 11520 | 11480 | 744 |
| 342 | 20230912 | 134500 | 1545500190 | 11530 | 11510 | 11530 | 11500 | 766 |
| 343 | 20230912 | 134400 | 1536690880 | 11530 | 11500 | 11530 | 11500 | 488 |
| 344 | 20230912 | 134300 | 1531072070 | 11500 | 11510 | 11510 | 11500 | 120 |
| 345 | 20230912 | 134200 | 1529690940 | 11530 | 11520 | 11530 | 11510 | 373 |
| 346 | 20230912 | 134100 | 1525395590 | 11530 | 11540 | 11540 | 11530 | 54 |
| 347 | 20230912 | 134000 | 1524772450 | 11510 | 11510 | 11510 | 11510 | 233 |
| 348 | 20230912 | 133900 | 1522090620 | 11510 | 11550 | 11550 | 11510 | 663 |
| 349 | 20230912 | 133800 | 1514457800 | 11550 | 11520 | 11550 | 11520 | 356 |
| 350 | 20230912 | 133700 | 1510353830 | 11560 | 11520 | 11560 | 11510 | 209 |
| 351 | 20230912 | 133600 | 1507946400 | 11520 | 11520 | 11560 | 11520 | 479 |
| 352 | 20230912 | 133500 | 1502427600 | 11520 | 11520 | 11520 | 11500 | 3881 |
| 353 | 20230912 | 133400 | 1457782760 | 11510 | 11520 | 11520 | 11510 | 2066 |
| 354 | 20230912 | 133300 | 1433998520 | 11520 | 11530 | 11530 | 11520 | 288 |
| 355 | 20230912 | 133200 | 1430678160 | 11520 | 11560 | 11560 | 11520 | 262 |
| 356 | 20230912 | 133100 | 1427659880 | 11530 | 11530 | 11530 | 11530 | 0 |
| 357 | 20230912 | 133000 | 1427659880 | 11530 | 11530 | 11530 | 11520 | 888 |
| 358 | 20230912 | 132900 | 1417421520 | 11540 | 11570 | 11570 | 11530 | 360 |
| 359 | 20230912 | 132800 | 1413266200 | 11580 | 11540 | 11580 | 11540 | 331 |
| 360 | 20230912 | 132700 | 1409444300 | 11560 | 11560 | 11570 | 11550 | 6208 |
| 361 | 20230912 | 132600 | 1337681940 | 11560 | 11570 | 11580 | 11560 | 553 |
| 362 | 20230912 | 132500 | 1331285890 | 11570 | 11580 | 11580 | 11570 | 518 |
| 363 | 20230912 | 132400 | 1325292460 | 11590 | 11590 | 11590 | 11590 | 2 |
| 364 | 20230912 | 132300 | 1325269280 | 11560 | 11570 | 11590 | 11560 | 4842 |
| 365 | 20230912 | 132200 | 1269285690 | 11570 | 11580 | 11590 | 11570 | 507 |
| 366 | 20230912 | 132100 | 1263413710 | 11590 | 11610 | 11610 | 11590 | 3 |
| 367 | 20230912 | 132000 | 1263378910 | 11580 | 11580 | 11580 | 11570 | 619 |
| 368 | 20230912 | 131900 | 1256210900 | 11570 | 11590 | 11590 | 11560 | 5048 |
| 369 | 20230912 | 131800 | 1197772700 | 11640 | 11630 | 11640 | 11630 | 10 |
| 370 | 20230912 | 131700 | 1197656310 | 11590 | 11590 | 11590 | 11590 | 261 |
| 371 | 20230912 | 131600 | 1194631320 | 11610 | 11610 | 11610 | 11600 | 492 |
| 372 | 20230912 | 131500 | 1188922700 | 11600 | 11610 | 11610 | 11600 | 2062 |
| 373 | 20230912 | 131400 | 1164994740 | 11610 | 11610 | 11640 | 11610 | 458 |
| 374 | 20230912 | 131300 | 1159674390 | 11610 | 11640 | 11640 | 11610 | 263 |
| 375 | 20230912 | 131200 | 1156620900 | 11640 | 11640 | 11640 | 11640 | 1 |
| 376 | 20230912 | 131100 | 1156609260 | 11620 | 11620 | 11620 | 11620 | 404 |
| 377 | 20230912 | 131000 | 1151914780 | 11640 | 11630 | 11640 | 11630 | 467 |
| 378 | 20230912 | 130900 | 1146479970 | 11640 | 11640 | 11640 | 11640 | 512 |
| 379 | 20230912 | 130800 | 1140520290 | 11650 | 11650 | 11650 | 11650 | 0 |
| 380 | 20230912 | 130700 | 1140520290 | 11650 | 11630 | 11650 | 11630 | 261 |
| 381 | 20230912 | 130600 | 1137484840 | 11630 | 11690 | 11690 | 11630 | 476 |
| 382 | 20230912 | 130500 | 1131946500 | 11690 | 11690 | 11690 | 11690 | 1 |
| 383 | 20230912 | 130400 | 1131934810 | 11640 | 11640 | 11640 | 11640 | 260 |
| 384 | 20230912 | 130300 | 1128908410 | 11640 | 11640 | 11640 | 11640 | 261 |
| 385 | 20230912 | 130200 | 1125870370 | 11650 | 11650 | 11650 | 11650 | 274 |
| 386 | 20230912 | 130100 | 1122678270 | 11640 | 11650 | 11650 | 11640 | 231 |
| 387 | 20230912 | 130000 | 1119987130 | 11690 | 11680 | 11690 | 11640 | 298 |
| 388 | 20230912 | 125900 | 1116516730 | 11680 | 11670 | 11680 | 11670 | 2 |
| 389 | 20230912 | 125800 | 1116493380 | 11640 | 11640 | 11640 | 11640 | 260 |
| 390 | 20230912 | 125700 | 1113466980 | 11690 | 11650 | 11690 | 11630 | 327 |
| 391 | 20230912 | 125600 | 1109662570 | 11650 | 11650 | 11650 | 11650 | 2308 |
| 392 | 20230912 | 125500 | 1082774370 | 11620 | 11620 | 11620 | 11620 | 260 |
| 393 | 20230912 | 125400 | 1079753170 | 11630 | 11630 | 11630 | 11630 | 281 |
| 394 | 20230912 | 125300 | 1076485140 | 11630 | 11630 | 11630 | 11630 | 271 |
| 395 | 20230912 | 125200 | 1073333410 | 11640 | 11640 | 11640 | 11640 | 0 |
| 396 | 20230912 | 125100 | 1073333410 | 11640 | 11640 | 11640 | 11630 | 1709 |
| 397 | 20230912 | 125000 | 1053440890 | 11630 | 11640 | 11640 | 11630 | 20 |
| 398 | 20230912 | 124900 | 1053208280 | 11630 | 11630 | 11630 | 11630 | 0 |
| 399 | 20230912 | 124800 | 1053208280 | 11630 | 11630 | 11630 | 11630 | 14 |
| 400 | 20230912 | 124700 | 1053045460 | 11700 | 11640 | 11700 | 11630 | 779 |
| 401 | 20230912 | 124600 | 1043978080 | 11640 | 11640 | 11640 | 11640 | 75 |
| 402 | 20230912 | 124500 | 1043105080 | 11700 | 11670 | 11700 | 11670 | 70 |
| 403 | 20230912 | 124400 | 1042287940 | 11660 | 11660 | 11660 | 11660 | 1 |
| 404 | 20230912 | 124300 | 1042276280 | 11640 | 11640 | 11640 | 11640 | 0 |
| 405 | 20230912 | 124200 | 1042276280 | 11640 | 11640 | 11640 | 11640 | 0 |
| 406 | 20230912 | 124100 | 1042276280 | 11640 | 11650 | 11650 | 11640 | 45 |
| 407 | 20230912 | 124000 | 1041752230 | 11630 | 11630 | 11630 | 11630 | 0 |
| 408 | 20230912 | 123900 | 1041752230 | 11630 | 11630 | 11630 | 11630 | 100 |
| 409 | 20230912 | 123800 | 1040589230 | 11630 | 11630 | 11630 | 11630 | 0 |
| 410 | 20230912 | 123700 | 1040589230 | 11630 | 11620 | 11630 | 11620 | 58 |
| 411 | 20230912 | 123600 | 1039915210 | 11620 | 11650 | 11650 | 11620 | 808 |
| 412 | 20230912 | 123500 | 1030514560 | 11640 | 11650 | 11650 | 11640 | 128 |
| 413 | 20230912 | 123400 | 1029024460 | 11640 | 11650 | 11690 | 11640 | 860 |
| 414 | 20230912 | 123300 | 1019013530 | 11650 | 11650 | 11650 | 11650 | 3 |
| 415 | 20230912 | 123200 | 1018978580 | 11630 | 11630 | 11630 | 11630 | 0 |
| 416 | 20230912 | 123100 | 1018978580 | 11630 | 11630 | 11630 | 11630 | 0 |
| 417 | 20230912 | 123000 | 1018978580 | 11630 | 11630 | 11630 | 11630 | 0 |
| 418 | 20230912 | 122900 | 1018978580 | 11630 | 11630 | 11630 | 11630 | 0 |
| 419 | 20230912 | 122800 | 1018978580 | 11630 | 11650 | 11650 | 11630 | 49 |
| 420 | 20230912 | 122700 | 1018408580 | 11700 | 11700 | 11700 | 11700 | 0 |
| 421 | 20230912 | 122600 | 1018408580 | 11700 | 11700 | 11700 | 11700 | 0 |
| 422 | 20230912 | 122500 | 1018408580 | 11700 | 11640 | 11700 | 11640 | 4 |
| 423 | 20230912 | 122400 | 1018361960 | 11630 | 11630 | 11630 | 11630 | 0 |
| 424 | 20230912 | 122300 | 1018361960 | 11630 | 11630 | 11630 | 11630 | 1 |
| 425 | 20230912 | 122200 | 1018350330 | 11630 | 11630 | 11630 | 11630 | 0 |
| 426 | 20230912 | 122100 | 1018350330 | 11630 | 11630 | 11630 | 11630 | 84 |
| 427 | 20230912 | 122000 | 1017373410 | 11630 | 11700 | 11700 | 11630 | 420 |
| 428 | 20230912 | 121900 | 1012481870 | 11660 | 11690 | 11690 | 11660 | 94 |
| 429 | 20230912 | 121800 | 1011385800 | 11690 | 11690 | 11690 | 11690 | 249 |
| 430 | 20230912 | 121700 | 1008474990 | 11690 | 11680 | 11700 | 11680 | 469 |
| 431 | 20230912 | 121600 | 1002996980 | 11680 | 11680 | 11680 | 11670 | 202 |
| 432 | 20230912 | 121500 | 1000638620 | 11660 | 11670 | 11670 | 11660 | 321 |
| 433 | 20230912 | 121400 | 996893750 | 11690 | 11730 | 11730 | 11660 | 3855 |
| 434 | 20230912 | 121300 | 951793330 | 11720 | 11730 | 11730 | 11720 | 207 |
| 435 | 20230912 | 121200 | 949367270 | 11760 | 11720 | 11760 | 11720 | 132 |
| 436 | 20230912 | 121100 | 947816630 | 11760 | 11760 | 11760 | 11760 | 0 |
| 437 | 20230912 | 121000 | 947816630 | 11760 | 11760 | 11760 | 11760 | 100 |
| 438 | 20230912 | 120900 | 946640630 | 11720 | 11720 | 11720 | 11720 | 640 |
| 439 | 20230912 | 120800 | 939139830 | 11730 | 11730 | 11730 | 11730 | 538 |
| 440 | 20230912 | 120700 | 932829090 | 11740 | 11760 | 11760 | 11740 | 72 |
| 441 | 20230912 | 120600 | 931982810 | 11760 | 11760 | 11760 | 11760 | 0 |
| 442 | 20230912 | 120500 | 931982810 | 11760 | 11760 | 11760 | 11760 | 11 |
| 443 | 20230912 | 120400 | 931853450 | 11760 | 11770 | 11770 | 11740 | 765 |
| 444 | 20230912 | 120300 | 922859530 | 11770 | 11790 | 11790 | 11770 | 207 |
| 445 | 20230912 | 120200 | 920422000 | 11800 | 11800 | 11800 | 11790 | 380 |
| 446 | 20230912 | 120100 | 915939130 | 11810 | 11810 | 11810 | 11810 | 0 |
| 447 | 20230912 | 120000 | 915939130 | 11810 | 11810 | 11810 | 11810 | 0 |
| 448 | 20230912 | 115900 | 915939130 | 11810 | 11810 | 11810 | 11810 | 50 |
| 449 | 20230912 | 115800 | 915348630 | 11810 | 11810 | 11810 | 11810 | 0 |
| 450 | 20230912 | 115700 | 915348630 | 11810 | 11810 | 11810 | 11810 | 50 |
| 451 | 20230912 | 115600 | 914758130 | 11850 | 11850 | 11850 | 11850 | 4 |
| 452 | 20230912 | 115500 | 914710730 | 11820 | 11800 | 11820 | 11800 | 197 |
| 453 | 20230912 | 115400 | 912383010 | 11790 | 11790 | 11790 | 11790 | 37 |
| 454 | 20230912 | 115300 | 911946780 | 11790 | 11790 | 11790 | 11790 | 0 |
| 455 | 20230912 | 115200 | 911946780 | 11790 | 11790 | 11790 | 11790 | 0 |
| 456 | 20230912 | 115100 | 911946780 | 11790 | 11790 | 11790 | 11790 | 0 |
| 457 | 20230912 | 115000 | 911946780 | 11790 | 11790 | 11790 | 11790 | 500 |
| 458 | 20230912 | 114900 | 906051780 | 11790 | 11790 | 11790 | 11790 | 0 |
| 459 | 20230912 | 114800 | 906051780 | 11790 | 11790 | 11790 | 11790 | 4 |
| 460 | 20230912 | 114700 | 906004620 | 11750 | 11750 | 11750 | 11750 | 0 |
| 461 | 20230912 | 114600 | 906004620 | 11750 | 11800 | 11800 | 11750 | 106 |
| 462 | 20230912 | 114500 | 904758820 | 11800 | 11800 | 11800 | 11800 | 4 |
| 463 | 20230912 | 114400 | 904711620 | 11800 | 11800 | 11800 | 11800 | 0 |
| 464 | 20230912 | 114300 | 904711620 | 11800 | 11800 | 11800 | 11800 | 0 |
| 465 | 20230912 | 114200 | 904711620 | 11800 | 11750 | 11800 | 11750 | 111 |
| 466 | 20230912 | 114100 | 903407320 | 11790 | 11790 | 11790 | 11790 | 0 |
| 467 | 20230912 | 114000 | 903407320 | 11790 | 11790 | 11790 | 11790 | 2 |
| 468 | 20230912 | 113900 | 903383740 | 11790 | 11790 | 11790 | 11790 | 0 |
| 469 | 20230912 | 113800 | 903383740 | 11790 | 11790 | 11790 | 11790 | 151 |
| 470 | 20230912 | 113700 | 901603450 | 11790 | 11790 | 11790 | 11790 | 90 |
| 471 | 20230912 | 113600 | 900542350 | 11740 | 11740 | 11740 | 11740 | 328 |
| 472 | 20230912 | 113500 | 896691630 | 11740 | 11740 | 11740 | 11740 | 237 |
| 473 | 20230912 | 113400 | 893909250 | 11740 | 11740 | 11740 | 11740 | 300 |
| 474 | 20230912 | 113300 | 890387250 | 11740 | 11740 | 11740 | 11740 | 0 |
| 475 | 20230912 | 113200 | 890387250 | 11740 | 11740 | 11740 | 11740 | 0 |
| 476 | 20230912 | 113100 | 890387250 | 11740 | 11770 | 11790 | 11740 | 3710 |
| 477 | 20230912 | 113000 | 846740390 | 11780 | 11820 | 11820 | 11780 | 871 |
| 478 | 20230912 | 112900 | 836479690 | 11820 | 11790 | 11820 | 11790 | 100 |
| 479 | 20230912 | 112800 | 835300660 | 11790 | 11800 | 11800 | 11790 | 286 |
| 480 | 20230912 | 112700 | 831928510 | 11790 | 11790 | 11790 | 11790 | 0 |
| 481 | 20230912 | 112600 | 831928510 | 11790 | 11790 | 11790 | 11790 | 0 |
| 482 | 20230912 | 112500 | 831928510 | 11790 | 11800 | 11800 | 11790 | 100 |
| 483 | 20230912 | 112400 | 830749470 | 11790 | 11850 | 11850 | 11790 | 101 |
| 484 | 20230912 | 112300 | 829558080 | 11790 | 11790 | 11790 | 11790 | 1 |
| 485 | 20230912 | 112200 | 829546290 | 11790 | 11790 | 11790 | 11790 | 100 |
| 486 | 20230912 | 112100 | 828367290 | 11840 | 11840 | 11840 | 11840 | 100 |
| 487 | 20230912 | 112000 | 827183290 | 11800 | 11800 | 11800 | 11800 | 1 |
| 488 | 20230912 | 111900 | 827171490 | 11800 | 11800 | 11800 | 11800 | 167 |
| 489 | 20230912 | 111800 | 825200890 | 11850 | 11790 | 11850 | 11790 | 110 |
| 490 | 20230912 | 111700 | 823903390 | 11860 | 11860 | 11860 | 11860 | 1 |
| 491 | 20230912 | 111600 | 823891530 | 11800 | 11800 | 11800 | 11800 | 0 |
| 492 | 20230912 | 111500 | 823891530 | 11800 | 11830 | 11830 | 11800 | 254 |
| 493 | 20230912 | 111400 | 820891750 | 11860 | 11860 | 11860 | 11860 | 0 |
| 494 | 20230912 | 111300 | 820891750 | 11860 | 11860 | 11860 | 11860 | 0 |
| 495 | 20230912 | 111200 | 820891750 | 11860 | 11860 | 11860 | 11860 | 0 |
| 496 | 20230912 | 111100 | 820891750 | 11860 | 11860 | 11860 | 11860 | 8 |
| 497 | 20230912 | 111000 | 820796870 | 11890 | 11890 | 11890 | 11890 | 187 |
| 498 | 20230912 | 110900 | 818573440 | 11870 | 11860 | 11870 | 11860 | 579 |
| 499 | 20230912 | 110800 | 811703290 | 11810 | 11770 | 11820 | 11770 | 848 |
| 500 | 20230912 | 110700 | 801694320 | 11770 | 11770 | 11770 | 11770 | 0 |
| 501 | 20230912 | 110600 | 801694320 | 11770 | 11770 | 11770 | 11770 | 52 |
| 502 | 20230912 | 110500 | 801082280 | 11800 | 11790 | 11800 | 11780 | 178 |
| 503 | 20230912 | 110400 | 798985410 | 11780 | 11800 | 11800 | 11780 | 17 |
| 504 | 20230912 | 110300 | 798785120 | 11800 | 11790 | 11800 | 11790 | 12 |
| 505 | 20230912 | 110200 | 798643620 | 11780 | 11790 | 11790 | 11780 | 2 |
| 506 | 20230912 | 110100 | 798620050 | 11760 | 11760 | 11760 | 11760 | 0 |
| 507 | 20230912 | 110000 | 798620050 | 11760 | 11760 | 11760 | 11760 | 0 |
| 508 | 20230912 | 105900 | 798620050 | 11760 | 11760 | 11760 | 11760 | 0 |
| 509 | 20230912 | 105800 | 798620050 | 11760 | 11760 | 11760 | 11760 | 0 |
| 510 | 20230912 | 105700 | 798620050 | 11760 | 11780 | 11780 | 11760 | 109 |
| 511 | 20230912 | 105600 | 797337840 | 11790 | 11790 | 11790 | 11790 | 1 |
| 512 | 20230912 | 105500 | 797326050 | 11810 | 11810 | 11810 | 11810 | 100 |
| 513 | 20230912 | 105400 | 796145050 | 11810 | 11810 | 11810 | 11810 | 1 |
| 514 | 20230912 | 105300 | 796133240 | 11810 | 11810 | 11810 | 11810 | 1 |
| 515 | 20230912 | 105200 | 796121430 | 11810 | 11800 | 11810 | 11750 | 502 |
| 516 | 20230912 | 105100 | 790221660 | 11800 | 11760 | 11800 | 11750 | 1880 |
| 517 | 20230912 | 105000 | 768111690 | 11760 | 11760 | 11760 | 11760 | 0 |
| 518 | 20230912 | 104900 | 768111690 | 11760 | 11770 | 11770 | 11760 | 609 |
| 519 | 20230912 | 104800 | 760946840 | 11770 | 11770 | 11770 | 11770 | 0 |
| 520 | 20230912 | 104700 | 760946840 | 11770 | 11770 | 11770 | 11770 | 360 |
| 521 | 20230912 | 104600 | 756709640 | 11760 | 11760 | 11760 | 11760 | 0 |
| 522 | 20230912 | 104500 | 756709640 | 11760 | 11760 | 11760 | 11760 | 0 |
| 523 | 20230912 | 104400 | 756709640 | 11760 | 11790 | 11800 | 11760 | 236 |
| 524 | 20230912 | 104300 | 753932280 | 11760 | 11810 | 11810 | 11760 | 901 |
| 525 | 20230912 | 104200 | 743326790 | 11790 | 11790 | 11790 | 11790 | 0 |
| 526 | 20230912 | 104100 | 743326790 | 11790 | 11800 | 11800 | 11790 | 445 |
| 527 | 20230912 | 104000 | 738079770 | 11800 | 11800 | 11800 | 11800 | 5 |
| 528 | 20230912 | 103900 | 738020770 | 11780 | 11780 | 11780 | 11780 | 151 |
| 529 | 20230912 | 103800 | 736241990 | 11780 | 11800 | 11800 | 11780 | 250 |
| 530 | 20230912 | 103700 | 733293930 | 11800 | 11800 | 11800 | 11800 | 18 |
| 531 | 20230912 | 103600 | 733081530 | 11800 | 11800 | 11800 | 11800 | 344 |
| 532 | 20230912 | 103500 | 729022330 | 11800 | 11800 | 11800 | 11800 | 209 |
| 533 | 20230912 | 103400 | 726556130 | 11800 | 11800 | 11800 | 11800 | 542 |
| 534 | 20230912 | 103300 | 720160530 | 11780 | 11800 | 11800 | 11780 | 617 |
| 535 | 20230912 | 103200 | 712884450 | 11800 | 11800 | 11800 | 11800 | 414 |
| 536 | 20230912 | 103100 | 707999250 | 11780 | 11790 | 11800 | 11780 | 10 |
| 537 | 20230912 | 103000 | 707881420 | 11780 | 11780 | 11780 | 11780 | 20 |
| 538 | 20230912 | 102900 | 707645820 | 11770 | 11780 | 11780 | 11770 | 200 |
| 539 | 20230912 | 102800 | 705291650 | 11780 | 11780 | 11780 | 11780 | 177 |
| 540 | 20230912 | 102700 | 703206590 | 11770 | 11770 | 11770 | 11770 | 953 |
| 541 | 20230912 | 102600 | 691989780 | 11770 | 11770 | 11770 | 11770 | 121 |
| 542 | 20230912 | 102500 | 690565610 | 11770 | 11800 | 11800 | 11770 | 189 |
| 543 | 20230912 | 102400 | 688338140 | 11800 | 11830 | 11830 | 11800 | 943 |
| 544 | 20230912 | 102300 | 677202100 | 11830 | 11830 | 11830 | 11830 | 452 |
| 545 | 20230912 | 102200 | 671854940 | 11890 | 11890 | 11890 | 11890 | 51 |
| 546 | 20230912 | 102100 | 671248550 | 11880 | 11880 | 11880 | 11880 | 250 |
| 547 | 20230912 | 102000 | 668278550 | 11880 | 11890 | 11890 | 11880 | 283 |
| 548 | 20230912 | 101900 | 664914180 | 11890 | 11830 | 11890 | 11830 | 240 |
| 549 | 20230912 | 101800 | 662068980 | 11890 | 11890 | 11890 | 11890 | 50 |
| 550 | 20230912 | 101700 | 661474480 | 11890 | 11890 | 11890 | 11890 | 1 |
| 551 | 20230912 | 101600 | 661462590 | 11900 | 11820 | 11900 | 11820 | 256 |
| 552 | 20230912 | 101500 | 658416410 | 11820 | 11920 | 11920 | 11820 | 101 |
| 553 | 20230912 | 101400 | 657222350 | 11920 | 11840 | 11920 | 11830 | 248 |
| 554 | 20230912 | 101300 | 654288040 | 11880 | 11890 | 11890 | 11880 | 13 |
| 555 | 20230912 | 101200 | 654133550 | 11890 | 11890 | 11890 | 11890 | 0 |
| 556 | 20230912 | 101100 | 654133550 | 11890 | 11880 | 11890 | 11880 | 101 |
| 557 | 20230912 | 101000 | 652932670 | 11880 | 11870 | 11880 | 11870 | 212 |
| 558 | 20230912 | 100900 | 650415110 | 11880 | 11860 | 11880 | 11860 | 347 |
| 559 | 20230912 | 100800 | 646298610 | 11870 | 11860 | 11870 | 11850 | 143 |
| 560 | 20230912 | 100700 | 644602520 | 11810 | 11810 | 11810 | 11810 | 465 |
| 561 | 20230912 | 100600 | 639110870 | 11810 | 11810 | 11810 | 11810 | 2 |
| 562 | 20230912 | 100500 | 639087250 | 11800 | 11800 | 11820 | 11800 | 1346 |
| 563 | 20230912 | 100400 | 623200990 | 11790 | 11790 | 11790 | 11790 | 473 |
| 564 | 20230912 | 100300 | 617624320 | 11750 | 11800 | 11800 | 11750 | 2413 |
| 565 | 20230912 | 100200 | 589157200 | 11800 | 11840 | 11840 | 11800 | 848 |
| 566 | 20230912 | 100100 | 579138570 | 11850 | 11850 | 11850 | 11850 | 32 |
| 567 | 20230912 | 100000 | 578759370 | 11850 | 11890 | 11890 | 11840 | 7640 |
| 568 | 20230912 | 095900 | 488220940 | 11910 | 11910 | 11910 | 11910 | 11 |
| 569 | 20230912 | 095800 | 488089930 | 11900 | 11900 | 11900 | 11900 | 0 |
| 570 | 20230912 | 095700 | 488089930 | 11900 | 11900 | 11900 | 11900 | 280 |
| 571 | 20230912 | 095600 | 484757930 | 11900 | 11940 | 11940 | 11900 | 95 |
| 572 | 20230912 | 095500 | 483625370 | 11940 | 11950 | 11950 | 11940 | 356 |
| 573 | 20230912 | 095400 | 479373660 | 11950 | 11950 | 11950 | 11950 | 1 |
| 574 | 20230912 | 095300 | 479361710 | 11970 | 11970 | 11970 | 11970 | 30 |
| 575 | 20230912 | 095200 | 479002610 | 11940 | 11950 | 11950 | 11940 | 129 |
| 576 | 20230912 | 095100 | 477462330 | 11940 | 11950 | 11950 | 11940 | 100 |
| 577 | 20230912 | 095000 | 476268030 | 11940 | 11940 | 11940 | 11940 | 179 |
| 578 | 20230912 | 094900 | 474130770 | 11940 | 11940 | 11940 | 11940 | 200 |
| 579 | 20230912 | 094800 | 471742770 | 11900 | 11900 | 11900 | 11900 | 0 |
| 580 | 20230912 | 094700 | 471742770 | 11900 | 11940 | 11940 | 11900 | 764 |
| 581 | 20230912 | 094600 | 462638970 | 11900 | 11920 | 11940 | 11900 | 643 |
| 582 | 20230912 | 094500 | 454980440 | 11920 | 11950 | 11950 | 11920 | 897 |
| 583 | 20230912 | 094400 | 444273230 | 11940 | 11960 | 11960 | 11940 | 877 |
| 584 | 20230912 | 094300 | 433788310 | 11960 | 11940 | 11960 | 11940 | 174 |
| 585 | 20230912 | 094200 | 431708770 | 11940 | 11940 | 11990 | 11940 | 355 |
| 586 | 20230912 | 094100 | 427468460 | 11990 | 11990 | 11990 | 11990 | 20 |
| 587 | 20230912 | 094000 | 427228660 | 11940 | 11960 | 11970 | 11940 | 341 |
| 588 | 20230912 | 093900 | 423149120 | 11970 | 11970 | 11970 | 11970 | 50 |
| 589 | 20230912 | 093800 | 422550620 | 11970 | 12000 | 12000 | 11970 | 11 |
| 590 | 20230912 | 093700 | 422418650 | 12000 | 12000 | 12000 | 11960 | 368 |
| 591 | 20230912 | 093600 | 418013330 | 11970 | 12000 | 12000 | 11970 | 34 |
| 592 | 20230912 | 093500 | 417606260 | 12020 | 11960 | 12020 | 11960 | 578 |
| 593 | 20230912 | 093400 | 410678130 | 11940 | 11950 | 11950 | 11940 | 227 |
| 594 | 20230912 | 093300 | 407966990 | 11950 | 11960 | 11960 | 11950 | 291 |
| 595 | 20230912 | 093200 | 404487130 | 12010 | 11970 | 12010 | 11960 | 852 |
| 596 | 20230912 | 093100 | 394277900 | 11980 | 12030 | 12030 | 11980 | 650 |
| 597 | 20230912 | 093000 | 386477310 | 12030 | 12030 | 12030 | 12030 | 342 |
| 598 | 20230912 | 092900 | 382363050 | 12030 | 12050 | 12050 | 12030 | 485 |
| 599 | 20230912 | 092800 | 376526520 | 12050 | 12050 | 12050 | 12050 | 1147 |
| 600 | 20230912 | 092700 | 362705170 | 12050 | 12050 | 12060 | 12050 | 538 |
| 601 | 20230912 | 092600 | 356222260 | 12040 | 12070 | 12070 | 12040 | 230 |
| 602 | 20230912 | 092500 | 353449650 | 12070 | 12050 | 12070 | 12050 | 285 |
| 603 | 20230912 | 092400 | 350009720 | 12040 | 12030 | 12040 | 12030 | 124 |
| 604 | 20230912 | 092300 | 348517970 | 12030 | 12070 | 12070 | 12030 | 1376 |
| 605 | 20230912 | 092200 | 331943300 | 12060 | 12080 | 12090 | 12060 | 1335 |
| 606 | 20230912 | 092100 | 315823740 | 12050 | 12090 | 12090 | 12050 | 158 |
| 607 | 20230912 | 092000 | 313917240 | 12090 | 12050 | 12090 | 12050 | 2214 |
| 608 | 20230912 | 091900 | 287189280 | 12040 | 12070 | 12070 | 12040 | 60 |
| 609 | 20230912 | 091800 | 286465110 | 12060 | 12070 | 12070 | 12060 | 452 |
| 610 | 20230912 | 091700 | 281010730 | 12070 | 12040 | 12070 | 12040 | 319 |
| 611 | 20230912 | 091600 | 277162830 | 12050 | 12080 | 12080 | 12050 | 310 |
| 612 | 20230912 | 091500 | 273420940 | 12080 | 12030 | 12080 | 12030 | 1525 |
| 613 | 20230912 | 091400 | 255056170 | 12020 | 12020 | 12020 | 12020 | 700 |
| 614 | 20230912 | 091300 | 246642170 | 11960 | 11990 | 11990 | 11960 | 723 |
| 615 | 20230912 | 091200 | 237992990 | 12020 | 12030 | 12030 | 11990 | 397 |
| 616 | 20230912 | 091100 | 233225980 | 12030 | 12070 | 12070 | 12020 | 495 |
| 617 | 20230912 | 091000 | 227258420 | 12040 | 12050 | 12070 | 12040 | 609 |
| 618 | 20230912 | 090900 | 219919210 | 12040 | 11950 | 12040 | 11950 | 2923 |
| 619 | 20230912 | 090800 | 184837450 | 11950 | 11930 | 11970 | 11840 | 1626 |
| 620 | 20230912 | 090700 | 165422670 | 11920 | 11820 | 11920 | 11820 | 683 |
| 621 | 20230912 | 090600 | 157299650 | 11890 | 11830 | 11890 | 11820 | 201 |
| 622 | 20230912 | 090500 | 154923410 | 11860 | 11820 | 11860 | 11820 | 362 |
| 623 | 20230912 | 090400 | 150632540 | 11830 | 11830 | 11830 | 11830 | 59 |
| 624 | 20230912 | 090300 | 149934570 | 11830 | 11830 | 11830 | 11830 | 365 |
| 625 | 20230912 | 090200 | 145616620 | 11870 | 11890 | 11920 | 11870 | 9100 |
| 626 | 20230912 | 090100 | 37491470 | 11880 | 11800 | 11890 | 11800 | 382 |
| 627 | 20230912 | 090000 | 32974070 | 11800 | 11820 | 11820 | 11800 | 2767 |