31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 194000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 3 | 20230912 | 193900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 4 | 20230912 | 193800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 5 | 20230912 | 193700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 6 | 20230912 | 193600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 7 | 20230912 | 193500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 8 | 20230912 | 193400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 9 | 20230912 | 193300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 10 | 20230912 | 193200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 11 | 20230912 | 193100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 12 | 20230912 | 193000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 13 | 20230912 | 192900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 14 | 20230912 | 192800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 15 | 20230912 | 192700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 16 | 20230912 | 192600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 17 | 20230912 | 192500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 18 | 20230912 | 192400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 19 | 20230912 | 192300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 20 | 20230912 | 192200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 21 | 20230912 | 192100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 22 | 20230912 | 192000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 23 | 20230912 | 191900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 24 | 20230912 | 191800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 25 | 20230912 | 191700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 26 | 20230912 | 191600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 27 | 20230912 | 191500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 28 | 20230912 | 191400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 29 | 20230912 | 191300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 30 | 20230912 | 191200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 31 | 20230912 | 191100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 32 | 20230912 | 191000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 33 | 20230912 | 190900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 34 | 20230912 | 190800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 35 | 20230912 | 190700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 36 | 20230912 | 190600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 37 | 20230912 | 190500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 38 | 20230912 | 190400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 39 | 20230912 | 190300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 40 | 20230912 | 190200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 41 | 20230912 | 190100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 42 | 20230912 | 190000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 43 | 20230912 | 185900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 44 | 20230912 | 185800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 45 | 20230912 | 185700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 46 | 20230912 | 185600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 47 | 20230912 | 185500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 48 | 20230912 | 185400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 49 | 20230912 | 185300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 50 | 20230912 | 185200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 51 | 20230912 | 185100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 52 | 20230912 | 185000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 53 | 20230912 | 184900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 54 | 20230912 | 184800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 55 | 20230912 | 184700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 56 | 20230912 | 184600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 57 | 20230912 | 184500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 58 | 20230912 | 184400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 59 | 20230912 | 184300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 60 | 20230912 | 184200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 61 | 20230912 | 184100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 62 | 20230912 | 184000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 63 | 20230912 | 183900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 64 | 20230912 | 183800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 65 | 20230912 | 183700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 66 | 20230912 | 183600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 67 | 20230912 | 183500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 68 | 20230912 | 183400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 69 | 20230912 | 183300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 70 | 20230912 | 183200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 71 | 20230912 | 183100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 72 | 20230912 | 183000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 73 | 20230912 | 182900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 74 | 20230912 | 182800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 75 | 20230912 | 182700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 76 | 20230912 | 182600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 77 | 20230912 | 182500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 78 | 20230912 | 182400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 79 | 20230912 | 182300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 80 | 20230912 | 182200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 81 | 20230912 | 182100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 82 | 20230912 | 182000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 83 | 20230912 | 181900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 84 | 20230912 | 181800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 85 | 20230912 | 181700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 86 | 20230912 | 181600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 87 | 20230912 | 181500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 88 | 20230912 | 181400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 89 | 20230912 | 181300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 90 | 20230912 | 181200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 91 | 20230912 | 181100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 92 | 20230912 | 181000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 93 | 20230912 | 180900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 94 | 20230912 | 180800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 95 | 20230912 | 180700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 96 | 20230912 | 180600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 97 | 20230912 | 180500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 98 | 20230912 | 180400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 99 | 20230912 | 180300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 100 | 20230912 | 180200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 101 | 20230912 | 180100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 102 | 20230912 | 180000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 103 | 20230912 | 175900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 104 | 20230912 | 175800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 105 | 20230912 | 175700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 106 | 20230912 | 175600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 107 | 20230912 | 175500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 108 | 20230912 | 175400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 109 | 20230912 | 175300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 110 | 20230912 | 175200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 111 | 20230912 | 175100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 112 | 20230912 | 175000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 113 | 20230912 | 174900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 114 | 20230912 | 174800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 115 | 20230912 | 174700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 116 | 20230912 | 174600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 117 | 20230912 | 174500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 118 | 20230912 | 174400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 119 | 20230912 | 174300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 120 | 20230912 | 174200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 121 | 20230912 | 174100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 122 | 20230912 | 174000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 123 | 20230912 | 173900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 124 | 20230912 | 173800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 125 | 20230912 | 173700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 126 | 20230912 | 173600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 127 | 20230912 | 173500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 128 | 20230912 | 173400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 129 | 20230912 | 173300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 130 | 20230912 | 173200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 131 | 20230912 | 173100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 132 | 20230912 | 173000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 133 | 20230912 | 172900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 134 | 20230912 | 172800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 135 | 20230912 | 172700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 136 | 20230912 | 172600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 137 | 20230912 | 172500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 138 | 20230912 | 172400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 139 | 20230912 | 172300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 140 | 20230912 | 172200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 141 | 20230912 | 172100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 142 | 20230912 | 172000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 143 | 20230912 | 171900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 144 | 20230912 | 171800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 145 | 20230912 | 171700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 146 | 20230912 | 171600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 147 | 20230912 | 171500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 148 | 20230912 | 171400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 149 | 20230912 | 171300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 150 | 20230912 | 171200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 151 | 20230912 | 171100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 152 | 20230912 | 171000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 153 | 20230912 | 170900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 154 | 20230912 | 170800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 155 | 20230912 | 170700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 156 | 20230912 | 170600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 157 | 20230912 | 170500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 158 | 20230912 | 170400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 159 | 20230912 | 170300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 160 | 20230912 | 170200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 161 | 20230912 | 170100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 162 | 20230912 | 170000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 163 | 20230912 | 165900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 164 | 20230912 | 165800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 165 | 20230912 | 165700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 166 | 20230912 | 165600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 167 | 20230912 | 165500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 168 | 20230912 | 165400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 169 | 20230912 | 165300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 170 | 20230912 | 165200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 171 | 20230912 | 165100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 172 | 20230912 | 165000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 173 | 20230912 | 164900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 174 | 20230912 | 164800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 175 | 20230912 | 164700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 176 | 20230912 | 164600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 177 | 20230912 | 164500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 178 | 20230912 | 164400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 179 | 20230912 | 164300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 180 | 20230912 | 164200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 181 | 20230912 | 164100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 182 | 20230912 | 164000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 183 | 20230912 | 163900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 184 | 20230912 | 163800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 185 | 20230912 | 163700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 186 | 20230912 | 163600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 187 | 20230912 | 163500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 188 | 20230912 | 163400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 189 | 20230912 | 163300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 190 | 20230912 | 163200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 191 | 20230912 | 163100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 192 | 20230912 | 163000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 193 | 20230912 | 162900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 194 | 20230912 | 162800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 195 | 20230912 | 162700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 196 | 20230912 | 162600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 197 | 20230912 | 162500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 198 | 20230912 | 162400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 199 | 20230912 | 162300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 200 | 20230912 | 162200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 201 | 20230912 | 162100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 202 | 20230912 | 162000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 203 | 20230912 | 161900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 204 | 20230912 | 161800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 205 | 20230912 | 161700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 206 | 20230912 | 161600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 207 | 20230912 | 161500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 208 | 20230912 | 161400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 209 | 20230912 | 161300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 210 | 20230912 | 161200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 211 | 20230912 | 161100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 212 | 20230912 | 161000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 213 | 20230912 | 160900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 214 | 20230912 | 160800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 215 | 20230912 | 160700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 216 | 20230912 | 160600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 217 | 20230912 | 160500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 218 | 20230912 | 160400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 219 | 20230912 | 160300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 220 | 20230912 | 160200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 221 | 20230912 | 160100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 222 | 20230912 | 160000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 223 | 20230912 | 155900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 224 | 20230912 | 155800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 225 | 20230912 | 155700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 226 | 20230912 | 155600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 227 | 20230912 | 155500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 228 | 20230912 | 155400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 229 | 20230912 | 155300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 230 | 20230912 | 155200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 231 | 20230912 | 155100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 232 | 20230912 | 155000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 233 | 20230912 | 154900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 234 | 20230912 | 154800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 235 | 20230912 | 154700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 236 | 20230912 | 154600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 237 | 20230912 | 154500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 238 | 20230912 | 154400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 239 | 20230912 | 154300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 240 | 20230912 | 154200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 241 | 20230912 | 154100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 242 | 20230912 | 154000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 243 | 20230912 | 153900 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 244 | 20230912 | 153800 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 245 | 20230912 | 153700 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 246 | 20230912 | 153600 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 247 | 20230912 | 153500 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 248 | 20230912 | 153400 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 249 | 20230912 | 153300 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 250 | 20230912 | 153200 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 251 | 20230912 | 153100 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 252 | 20230912 | 153000 | 1075472410 | 7130 | 7130 | 7130 | 7130 | 9612 |
| 253 | 20230912 | 152900 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 254 | 20230912 | 152800 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 255 | 20230912 | 152700 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 256 | 20230912 | 152600 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 257 | 20230912 | 152500 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 258 | 20230912 | 152400 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 259 | 20230912 | 152300 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 260 | 20230912 | 152200 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 261 | 20230912 | 152100 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 262 | 20230912 | 152000 | 1006938850 | 7130 | 7130 | 7130 | 7130 | 0 |
| 263 | 20230912 | 151900 | 1006938850 | 7130 | 7130 | 7140 | 7130 | 153 |
| 264 | 20230912 | 151800 | 1005847600 | 7130 | 7140 | 7140 | 7130 | 25 |
| 265 | 20230912 | 151700 | 1005669300 | 7130 | 7140 | 7140 | 7130 | 436 |
| 266 | 20230912 | 151600 | 1002560150 | 7130 | 7140 | 7150 | 7130 | 185 |
| 267 | 20230912 | 151500 | 1001239960 | 7140 | 7140 | 7140 | 7130 | 52 |
| 268 | 20230912 | 151400 | 1000868920 | 7130 | 7130 | 7140 | 7130 | 259 |
| 269 | 20230912 | 151300 | 999020530 | 7130 | 7130 | 7140 | 7130 | 259 |
| 270 | 20230912 | 151200 | 997173340 | 7130 | 7140 | 7140 | 7130 | 229 |
| 271 | 20230912 | 151100 | 995538640 | 7130 | 7130 | 7140 | 7130 | 319 |
| 272 | 20230912 | 151000 | 993262700 | 7130 | 7150 | 7150 | 7130 | 1648 |
| 273 | 20230912 | 150900 | 981498310 | 7150 | 7140 | 7150 | 7140 | 211 |
| 274 | 20230912 | 150800 | 979990220 | 7140 | 7150 | 7150 | 7140 | 198 |
| 275 | 20230912 | 150700 | 978576030 | 7140 | 7150 | 7150 | 7140 | 184 |
| 276 | 20230912 | 150600 | 977261330 | 7140 | 7130 | 7150 | 7130 | 581 |
| 277 | 20230912 | 150500 | 973112930 | 7140 | 7130 | 7150 | 7130 | 347 |
| 278 | 20230912 | 150400 | 970636630 | 7140 | 7130 | 7140 | 7130 | 193 |
| 279 | 20230912 | 150300 | 969259600 | 7130 | 7130 | 7140 | 7130 | 158 |
| 280 | 20230912 | 150200 | 968132590 | 7130 | 7140 | 7150 | 7130 | 207 |
| 281 | 20230912 | 150100 | 966654720 | 7140 | 7140 | 7150 | 7140 | 168 |
| 282 | 20230912 | 150000 | 965454730 | 7140 | 7140 | 7150 | 7140 | 200 |
| 283 | 20230912 | 145900 | 964025790 | 7140 | 7140 | 7150 | 7140 | 160 |
| 284 | 20230912 | 145800 | 962882910 | 7140 | 7140 | 7150 | 7140 | 174 |
| 285 | 20230912 | 145700 | 961640080 | 7140 | 7140 | 7150 | 7140 | 162 |
| 286 | 20230912 | 145600 | 960482460 | 7140 | 7140 | 7150 | 7140 | 149 |
| 287 | 20230912 | 145500 | 959418130 | 7140 | 7140 | 7150 | 7140 | 431 |
| 288 | 20230912 | 145400 | 956339850 | 7140 | 7140 | 7150 | 7140 | 663 |
| 289 | 20230912 | 145300 | 951605560 | 7140 | 7140 | 7150 | 7140 | 146 |
| 290 | 20230912 | 145200 | 950562650 | 7140 | 7150 | 7150 | 7140 | 715 |
| 291 | 20230912 | 145100 | 945451980 | 7140 | 7140 | 7150 | 7140 | 141 |
| 292 | 20230912 | 145000 | 944444770 | 7140 | 7140 | 7150 | 7140 | 217 |
| 293 | 20230912 | 144900 | 942894430 | 7140 | 7140 | 7150 | 7140 | 109 |
| 294 | 20230912 | 144800 | 942115700 | 7140 | 7140 | 7150 | 7140 | 638 |
| 295 | 20230912 | 144700 | 937555700 | 7150 | 7140 | 7150 | 7140 | 714 |
| 296 | 20230912 | 144600 | 932456780 | 7140 | 7140 | 7150 | 7140 | 406 |
| 297 | 20230912 | 144500 | 929557470 | 7140 | 7140 | 7150 | 7140 | 260 |
| 298 | 20230912 | 144400 | 927700130 | 7140 | 7140 | 7150 | 7140 | 159 |
| 299 | 20230912 | 144300 | 926564400 | 7140 | 7150 | 7150 | 7140 | 290 |
| 300 | 20230912 | 144200 | 924491920 | 7140 | 7140 | 7150 | 7140 | 196 |
| 301 | 20230912 | 144100 | 923092010 | 7140 | 7140 | 7150 | 7140 | 410 |
| 302 | 20230912 | 144000 | 920164150 | 7150 | 7140 | 7150 | 7140 | 180 |
| 303 | 20230912 | 143900 | 918878020 | 7140 | 7140 | 7150 | 7140 | 316 |
| 304 | 20230912 | 143800 | 916620310 | 7150 | 7150 | 7150 | 7140 | 161 |
| 305 | 20230912 | 143700 | 915469840 | 7140 | 7140 | 7150 | 7140 | 164 |
| 306 | 20230912 | 143600 | 914298420 | 7140 | 7140 | 7150 | 7140 | 341 |
| 307 | 20230912 | 143500 | 911863210 | 7150 | 7140 | 7150 | 7140 | 215 |
| 308 | 20230912 | 143400 | 910327180 | 7140 | 7140 | 7150 | 7140 | 154 |
| 309 | 20230912 | 143300 | 909227160 | 7140 | 7150 | 7150 | 7140 | 198 |
| 310 | 20230912 | 143200 | 907812510 | 7140 | 7140 | 7150 | 7140 | 140 |
| 311 | 20230912 | 143100 | 906812390 | 7150 | 7140 | 7150 | 7140 | 183 |
| 312 | 20230912 | 143000 | 905504960 | 7150 | 7140 | 7150 | 7140 | 487 |
| 313 | 20230912 | 142900 | 902024530 | 7140 | 7140 | 7160 | 7140 | 93 |
| 314 | 20230912 | 142800 | 901359570 | 7150 | 7150 | 7160 | 7140 | 1310 |
| 315 | 20230912 | 142700 | 891994220 | 7150 | 7150 | 7160 | 7150 | 148 |
| 316 | 20230912 | 142600 | 890935560 | 7150 | 7160 | 7160 | 7150 | 203 |
| 317 | 20230912 | 142500 | 889483180 | 7160 | 7150 | 7160 | 7150 | 160 |
| 318 | 20230912 | 142400 | 888338530 | 7150 | 7150 | 7160 | 7150 | 202 |
| 319 | 20230912 | 142300 | 886893770 | 7160 | 7150 | 7160 | 7150 | 163 |
| 320 | 20230912 | 142200 | 885727390 | 7150 | 7150 | 7160 | 7150 | 113 |
| 321 | 20230912 | 142100 | 884918970 | 7150 | 7160 | 7160 | 7150 | 234 |
| 322 | 20230912 | 142000 | 883244940 | 7150 | 7150 | 7160 | 7150 | 102 |
| 323 | 20230912 | 141900 | 882515180 | 7150 | 7150 | 7160 | 7150 | 553 |
| 324 | 20230912 | 141800 | 878560760 | 7160 | 7150 | 7160 | 7150 | 239 |
| 325 | 20230912 | 141700 | 876850980 | 7150 | 7160 | 7160 | 7150 | 182 |
| 326 | 20230912 | 141600 | 875549210 | 7150 | 7150 | 7180 | 7150 | 127 |
| 327 | 20230912 | 141500 | 874639310 | 7150 | 7170 | 7180 | 7150 | 396 |
| 328 | 20230912 | 141400 | 871800610 | 7170 | 7140 | 7170 | 7140 | 1048 |
| 329 | 20230912 | 141300 | 864306430 | 7150 | 7140 | 7160 | 7140 | 1878 |
| 330 | 20230912 | 141200 | 850880210 | 7140 | 7140 | 7150 | 7140 | 138 |
| 331 | 20230912 | 141100 | 849894420 | 7140 | 7140 | 7150 | 7140 | 211 |
| 332 | 20230912 | 141000 | 848386950 | 7140 | 7150 | 7150 | 7140 | 2864 |
| 333 | 20230912 | 140900 | 827924440 | 7150 | 7150 | 7160 | 7150 | 232 |
| 334 | 20230912 | 140800 | 826264510 | 7150 | 7150 | 7160 | 7150 | 171 |
| 335 | 20230912 | 140700 | 825041190 | 7150 | 7150 | 7160 | 7150 | 229 |
| 336 | 20230912 | 140600 | 823403050 | 7150 | 7150 | 7160 | 7150 | 240 |
| 337 | 20230912 | 140500 | 821686120 | 7150 | 7150 | 7160 | 7150 | 286 |
| 338 | 20230912 | 140400 | 819640750 | 7160 | 7150 | 7160 | 7150 | 231 |
| 339 | 20230912 | 140300 | 817988120 | 7150 | 7150 | 7160 | 7150 | 566 |
| 340 | 20230912 | 140200 | 813940760 | 7150 | 7150 | 7160 | 7150 | 325 |
| 341 | 20230912 | 140100 | 811616290 | 7160 | 7160 | 7170 | 7150 | 394 |
| 342 | 20230912 | 140000 | 808795210 | 7160 | 7160 | 7170 | 7160 | 240 |
| 343 | 20230912 | 135900 | 807076300 | 7170 | 7160 | 7170 | 7160 | 239 |
| 344 | 20230912 | 135800 | 805364130 | 7160 | 7150 | 7180 | 7150 | 906 |
| 345 | 20230912 | 135700 | 798869450 | 7150 | 7150 | 7160 | 7150 | 1718 |
| 346 | 20230912 | 135600 | 786571300 | 7160 | 7150 | 7160 | 7150 | 233 |
| 347 | 20230912 | 135500 | 784904420 | 7170 | 7170 | 7170 | 7150 | 3353 |
| 348 | 20230912 | 135400 | 760868570 | 7180 | 7170 | 7180 | 7170 | 207 |
| 349 | 20230912 | 135300 | 759382950 | 7170 | 7190 | 7200 | 7170 | 1467 |
| 350 | 20230912 | 135200 | 748851470 | 7190 | 7220 | 7220 | 7190 | 3462 |
| 351 | 20230912 | 135100 | 723933020 | 7200 | 7210 | 7220 | 7200 | 734 |
| 352 | 20230912 | 135000 | 718641200 | 7210 | 7210 | 7220 | 7210 | 752 |
| 353 | 20230912 | 134900 | 713218820 | 7220 | 7210 | 7220 | 7210 | 860 |
| 354 | 20230912 | 134800 | 707017290 | 7210 | 7220 | 7230 | 7210 | 192 |
| 355 | 20230912 | 134700 | 705631300 | 7230 | 7230 | 7230 | 7210 | 1162 |
| 356 | 20230912 | 134600 | 697241680 | 7220 | 7220 | 7230 | 7210 | 859 |
| 357 | 20230912 | 134500 | 691039450 | 7220 | 7220 | 7230 | 7220 | 82 |
| 358 | 20230912 | 134400 | 690446930 | 7230 | 7220 | 7240 | 7220 | 139 |
| 359 | 20230912 | 134300 | 689441950 | 7220 | 7220 | 7240 | 7220 | 1315 |
| 360 | 20230912 | 134200 | 679929270 | 7220 | 7220 | 7240 | 7220 | 1344 |
| 361 | 20230912 | 134100 | 670203730 | 7220 | 7230 | 7240 | 7220 | 1326 |
| 362 | 20230912 | 134000 | 660617830 | 7230 | 7240 | 7240 | 7230 | 1533 |
| 363 | 20230912 | 133900 | 649521360 | 7230 | 7230 | 7240 | 7230 | 924 |
| 364 | 20230912 | 133800 | 642839380 | 7210 | 7210 | 7230 | 7210 | 1142 |
| 365 | 20230912 | 133700 | 634594090 | 7210 | 7200 | 7220 | 7200 | 2621 |
| 366 | 20230912 | 133600 | 615697620 | 7200 | 7190 | 7210 | 7190 | 128 |
| 367 | 20230912 | 133500 | 614776040 | 7200 | 7200 | 7210 | 7190 | 1200 |
| 368 | 20230912 | 133400 | 606135830 | 7200 | 7190 | 7200 | 7190 | 108 |
| 369 | 20230912 | 133300 | 605358830 | 7200 | 7190 | 7200 | 7190 | 265 |
| 370 | 20230912 | 133200 | 603451520 | 7190 | 7190 | 7200 | 7190 | 198 |
| 371 | 20230912 | 133100 | 602026370 | 7190 | 7190 | 7200 | 7190 | 80 |
| 372 | 20230912 | 133000 | 601450700 | 7190 | 7200 | 7200 | 7190 | 142 |
| 373 | 20230912 | 132900 | 600429020 | 7200 | 7190 | 7200 | 7190 | 39 |
| 374 | 20230912 | 132800 | 600148500 | 7190 | 7190 | 7190 | 7190 | 24 |
| 375 | 20230912 | 132700 | 599975940 | 7190 | 7190 | 7190 | 7190 | 216 |
| 376 | 20230912 | 132600 | 598422900 | 7170 | 7170 | 7180 | 7170 | 799 |
| 377 | 20230912 | 132500 | 592687450 | 7170 | 7180 | 7180 | 7170 | 22 |
| 378 | 20230912 | 132400 | 592529510 | 7170 | 7170 | 7170 | 7170 | 10 |
| 379 | 20230912 | 132300 | 592457810 | 7170 | 7180 | 7180 | 7170 | 210 |
| 380 | 20230912 | 132200 | 590950020 | 7180 | 7190 | 7190 | 7180 | 332 |
| 381 | 20230912 | 132100 | 588563840 | 7200 | 7190 | 7200 | 7190 | 44 |
| 382 | 20230912 | 132000 | 588247280 | 7190 | 7190 | 7190 | 7190 | 174 |
| 383 | 20230912 | 131900 | 586996220 | 7190 | 7190 | 7190 | 7190 | 20 |
| 384 | 20230912 | 131800 | 586852420 | 7190 | 7200 | 7210 | 7190 | 921 |
| 385 | 20230912 | 131700 | 580221870 | 7200 | 7200 | 7200 | 7200 | 173 |
| 386 | 20230912 | 131600 | 578976270 | 7200 | 7210 | 7210 | 7200 | 11 |
| 387 | 20230912 | 131500 | 578897060 | 7200 | 7180 | 7200 | 7180 | 2517 |
| 388 | 20230912 | 131400 | 560775790 | 7180 | 7170 | 7200 | 7170 | 2479 |
| 389 | 20230912 | 131300 | 542939400 | 7170 | 7150 | 7180 | 7150 | 1208 |
| 390 | 20230912 | 131200 | 534273340 | 7160 | 7160 | 7180 | 7150 | 559 |
| 391 | 20230912 | 131100 | 530265210 | 7160 | 7150 | 7160 | 7150 | 11 |
| 392 | 20230912 | 131000 | 530186530 | 7150 | 7150 | 7150 | 7150 | 330 |
| 393 | 20230912 | 130900 | 527827030 | 7150 | 7150 | 7150 | 7150 | 10 |
| 394 | 20230912 | 130800 | 527755530 | 7160 | 7160 | 7160 | 7150 | 841 |
| 395 | 20230912 | 130700 | 521734060 | 7150 | 7150 | 7160 | 7150 | 797 |
| 396 | 20230912 | 130600 | 516035500 | 7150 | 7150 | 7150 | 7150 | 10 |
| 397 | 20230912 | 130500 | 515964000 | 7150 | 7150 | 7160 | 7150 | 574 |
| 398 | 20230912 | 130400 | 511854900 | 7150 | 7160 | 7160 | 7150 | 779 |
| 399 | 20230912 | 130300 | 506278210 | 7160 | 7150 | 7160 | 7150 | 11 |
| 400 | 20230912 | 130200 | 506199550 | 7150 | 7150 | 7160 | 7150 | 587 |
| 401 | 20230912 | 130100 | 501997350 | 7150 | 7150 | 7150 | 7150 | 8 |
| 402 | 20230912 | 130000 | 501940150 | 7160 | 7150 | 7170 | 7150 | 426 |
| 403 | 20230912 | 125900 | 498888380 | 7170 | 7160 | 7170 | 7150 | 2537 |
| 404 | 20230912 | 125800 | 480724520 | 7160 | 7160 | 7160 | 7160 | 38 |
| 405 | 20230912 | 125700 | 480452440 | 7160 | 7180 | 7180 | 7160 | 185 |
| 406 | 20230912 | 125600 | 479125980 | 7160 | 7160 | 7180 | 7160 | 264 |
| 407 | 20230912 | 125500 | 477235720 | 7170 | 7160 | 7170 | 7160 | 101 |
| 408 | 20230912 | 125400 | 476512530 | 7170 | 7170 | 7170 | 7170 | 0 |
| 409 | 20230912 | 125300 | 476512530 | 7170 | 7160 | 7170 | 7150 | 1080 |
| 410 | 20230912 | 125200 | 468771040 | 7170 | 7150 | 7170 | 7150 | 24 |
| 411 | 20230912 | 125100 | 468599410 | 7150 | 7150 | 7160 | 7150 | 152 |
| 412 | 20230912 | 125000 | 467511200 | 7150 | 7150 | 7150 | 7150 | 22 |
| 413 | 20230912 | 124900 | 467353900 | 7150 | 7160 | 7160 | 7150 | 381 |
| 414 | 20230912 | 124800 | 464626590 | 7160 | 7160 | 7160 | 7160 | 104 |
| 415 | 20230912 | 124700 | 463881950 | 7160 | 7160 | 7160 | 7160 | 9 |
| 416 | 20230912 | 124600 | 463817510 | 7160 | 7160 | 7160 | 7160 | 21 |
| 417 | 20230912 | 124500 | 463667150 | 7160 | 7160 | 7160 | 7160 | 8 |
| 418 | 20230912 | 124400 | 463609870 | 7160 | 7160 | 7170 | 7160 | 23 |
| 419 | 20230912 | 124300 | 463445180 | 7160 | 7160 | 7160 | 7160 | 52 |
| 420 | 20230912 | 124200 | 463072860 | 7160 | 7160 | 7160 | 7160 | 9 |
| 421 | 20230912 | 124100 | 463008420 | 7160 | 7160 | 7160 | 7160 | 24 |
| 422 | 20230912 | 124000 | 462836580 | 7160 | 7160 | 7160 | 7160 | 26 |
| 423 | 20230912 | 123900 | 462650420 | 7160 | 7170 | 7170 | 7160 | 20 |
| 424 | 20230912 | 123800 | 462507210 | 7160 | 7160 | 7160 | 7160 | 223 |
| 425 | 20230912 | 123700 | 460910530 | 7160 | 7150 | 7160 | 7150 | 780 |
| 426 | 20230912 | 123600 | 455325820 | 7150 | 7140 | 7160 | 7140 | 2431 |
| 427 | 20230912 | 123500 | 437944170 | 7140 | 7140 | 7140 | 7140 | 8 |
| 428 | 20230912 | 123400 | 437887050 | 7140 | 7140 | 7140 | 7140 | 7 |
| 429 | 20230912 | 123300 | 437837070 | 7140 | 7150 | 7150 | 7140 | 29 |
| 430 | 20230912 | 123200 | 437630000 | 7140 | 7140 | 7140 | 7140 | 13 |
| 431 | 20230912 | 123100 | 437537180 | 7140 | 7140 | 7140 | 7140 | 24 |
| 432 | 20230912 | 123000 | 437365820 | 7140 | 7140 | 7140 | 7140 | 31 |
| 433 | 20230912 | 122900 | 437144480 | 7140 | 7140 | 7140 | 7140 | 41 |
| 434 | 20230912 | 122800 | 436851740 | 7140 | 7140 | 7140 | 7140 | 441 |
| 435 | 20230912 | 122700 | 433703000 | 7140 | 7150 | 7150 | 7140 | 22 |
| 436 | 20230912 | 122600 | 433545820 | 7140 | 7140 | 7140 | 7140 | 27 |
| 437 | 20230912 | 122500 | 433353040 | 7150 | 7140 | 7150 | 7140 | 465 |
| 438 | 20230912 | 122400 | 430028920 | 7140 | 7140 | 7140 | 7140 | 9 |
| 439 | 20230912 | 122300 | 429964660 | 7140 | 7140 | 7140 | 7140 | 4 |
| 440 | 20230912 | 122200 | 429936100 | 7140 | 7140 | 7140 | 7140 | 9 |
| 441 | 20230912 | 122100 | 429871840 | 7140 | 7140 | 7140 | 7140 | 8 |
| 442 | 20230912 | 122000 | 429814720 | 7150 | 7160 | 7160 | 7150 | 2647 |
| 443 | 20230912 | 121900 | 410875170 | 7160 | 7160 | 7160 | 7160 | 128 |
| 444 | 20230912 | 121800 | 409958690 | 7160 | 7160 | 7170 | 7160 | 176 |
| 445 | 20230912 | 121700 | 408697910 | 7160 | 7160 | 7160 | 7160 | 8 |
| 446 | 20230912 | 121600 | 408640630 | 7160 | 7160 | 7160 | 7160 | 2 |
| 447 | 20230912 | 121500 | 408626310 | 7160 | 7160 | 7160 | 7160 | 30 |
| 448 | 20230912 | 121400 | 408411510 | 7160 | 7160 | 7160 | 7160 | 8 |
| 449 | 20230912 | 121300 | 408354230 | 7170 | 7160 | 7170 | 7160 | 24 |
| 450 | 20230912 | 121200 | 408182370 | 7160 | 7170 | 7170 | 7160 | 11 |
| 451 | 20230912 | 121100 | 408103600 | 7160 | 7160 | 7160 | 7160 | 12 |
| 452 | 20230912 | 121000 | 408017680 | 7160 | 7160 | 7160 | 7160 | 20 |
| 453 | 20230912 | 120900 | 407874480 | 7160 | 7160 | 7160 | 7160 | 10 |
| 454 | 20230912 | 120800 | 407802880 | 7160 | 7160 | 7160 | 7160 | 2 |
| 455 | 20230912 | 120700 | 407788560 | 7160 | 7160 | 7160 | 7160 | 28 |
| 456 | 20230912 | 120600 | 407588080 | 7160 | 7160 | 7160 | 7160 | 10 |
| 457 | 20230912 | 120500 | 407516480 | 7160 | 7160 | 7160 | 7160 | 22 |
| 458 | 20230912 | 120400 | 407358960 | 7160 | 7160 | 7160 | 7160 | 9 |
| 459 | 20230912 | 120300 | 407294520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 460 | 20230912 | 120200 | 407294520 | 7160 | 7160 | 7170 | 7160 | 40 |
| 461 | 20230912 | 120100 | 407008020 | 7160 | 7170 | 7170 | 7160 | 12 |
| 462 | 20230912 | 120000 | 406922090 | 7160 | 7160 | 7160 | 7160 | 20 |
| 463 | 20230912 | 115900 | 406778890 | 7160 | 7160 | 7160 | 7160 | 9 |
| 464 | 20230912 | 115800 | 406714450 | 7170 | 7170 | 7170 | 7170 | 1135 |
| 465 | 20230912 | 115700 | 398576500 | 7170 | 7170 | 7170 | 7170 | 1 |
| 466 | 20230912 | 115600 | 398569330 | 7170 | 7170 | 7170 | 7170 | 10 |
| 467 | 20230912 | 115500 | 398497630 | 7170 | 7180 | 7190 | 7170 | 735 |
| 468 | 20230912 | 115400 | 393221110 | 7180 | 7170 | 7180 | 7170 | 437 |
| 469 | 20230912 | 115300 | 390083470 | 7180 | 7170 | 7180 | 7170 | 11 |
| 470 | 20230912 | 115200 | 390004590 | 7170 | 7160 | 7170 | 7160 | 24 |
| 471 | 20230912 | 115100 | 389832520 | 7180 | 7160 | 7180 | 7160 | 11 |
| 472 | 20230912 | 115000 | 389753740 | 7160 | 7160 | 7170 | 7160 | 594 |
| 473 | 20230912 | 114900 | 385494800 | 7160 | 7160 | 7160 | 7160 | 30 |
| 474 | 20230912 | 114800 | 385280000 | 7170 | 7160 | 7170 | 7160 | 203 |
| 475 | 20230912 | 114700 | 383826360 | 7160 | 7160 | 7170 | 7160 | 39 |
| 476 | 20230912 | 114600 | 383546990 | 7160 | 7160 | 7160 | 7160 | 8 |
| 477 | 20230912 | 114500 | 383489710 | 7160 | 7160 | 7160 | 7160 | 1 |
| 478 | 20230912 | 114400 | 383482550 | 7160 | 7160 | 7160 | 7160 | 32 |
| 479 | 20230912 | 114300 | 383253430 | 7160 | 7160 | 7160 | 7160 | 41 |
| 480 | 20230912 | 114200 | 382959870 | 7160 | 7160 | 7160 | 7160 | 20 |
| 481 | 20230912 | 114100 | 382816670 | 7160 | 7160 | 7160 | 7160 | 19 |
| 482 | 20230912 | 114000 | 382680630 | 7160 | 7160 | 7160 | 7160 | 11 |
| 483 | 20230912 | 113900 | 382601870 | 7160 | 7160 | 7160 | 7160 | 20 |
| 484 | 20230912 | 113800 | 382458670 | 7160 | 7160 | 7160 | 7160 | 70 |
| 485 | 20230912 | 113700 | 381957470 | 7160 | 7160 | 7160 | 7160 | 0 |
| 486 | 20230912 | 113600 | 381957470 | 7160 | 7160 | 7160 | 7160 | 31 |
| 487 | 20230912 | 113500 | 381735510 | 7160 | 7160 | 7160 | 7160 | 36 |
| 488 | 20230912 | 113400 | 381477750 | 7170 | 7160 | 7170 | 7160 | 224 |
| 489 | 20230912 | 113300 | 379871910 | 7160 | 7160 | 7160 | 7160 | 9 |
| 490 | 20230912 | 113200 | 379807470 | 7160 | 7170 | 7170 | 7160 | 22 |
| 491 | 20230912 | 113100 | 379649750 | 7160 | 7160 | 7160 | 7160 | 30 |
| 492 | 20230912 | 113000 | 379434950 | 7160 | 7160 | 7160 | 7160 | 9 |
| 493 | 20230912 | 112900 | 379370510 | 7160 | 7160 | 7170 | 7160 | 26 |
| 494 | 20230912 | 112800 | 379184320 | 7160 | 7170 | 7170 | 7160 | 18 |
| 495 | 20230912 | 112700 | 379055340 | 7160 | 7150 | 7160 | 7150 | 814 |
| 496 | 20230912 | 112600 | 373227140 | 7150 | 7160 | 7160 | 7150 | 600 |
| 497 | 20230912 | 112500 | 368932140 | 7150 | 7150 | 7150 | 7150 | 11 |
| 498 | 20230912 | 112400 | 368853490 | 7150 | 7150 | 7150 | 7150 | 25 |
| 499 | 20230912 | 112300 | 368674740 | 7150 | 7150 | 7150 | 7150 | 9 |
| 500 | 20230912 | 112200 | 368610390 | 7150 | 7150 | 7160 | 7150 | 16 |
| 501 | 20230912 | 112100 | 368495980 | 7150 | 7150 | 7150 | 7150 | 20 |
| 502 | 20230912 | 112000 | 368352980 | 7150 | 7150 | 7160 | 7150 | 829 |
| 503 | 20230912 | 111900 | 362424130 | 7150 | 7150 | 7150 | 7150 | 64 |
| 504 | 20230912 | 111800 | 361966530 | 7150 | 7150 | 7160 | 7150 | 33 |
| 505 | 20230912 | 111700 | 361730570 | 7150 | 7150 | 7150 | 7150 | 11 |
| 506 | 20230912 | 111600 | 361651920 | 7150 | 7150 | 7150 | 7150 | 25 |
| 507 | 20230912 | 111500 | 361473170 | 7160 | 7150 | 7160 | 7150 | 19 |
| 508 | 20230912 | 111400 | 361337220 | 7150 | 7150 | 7150 | 7150 | 7 |
| 509 | 20230912 | 111300 | 361287170 | 7160 | 7150 | 7160 | 7150 | 62 |
| 510 | 20230912 | 111200 | 360843820 | 7150 | 7150 | 7160 | 7150 | 654 |
| 511 | 20230912 | 111100 | 356167700 | 7150 | 7160 | 7160 | 7150 | 1082 |
| 512 | 20230912 | 111000 | 348430190 | 7160 | 7170 | 7170 | 7160 | 80 |
| 513 | 20230912 | 110900 | 347857380 | 7170 | 7150 | 7170 | 7150 | 28 |
| 514 | 20230912 | 110800 | 347656860 | 7150 | 7170 | 7170 | 7150 | 17 |
| 515 | 20230912 | 110700 | 347535210 | 7150 | 7150 | 7160 | 7150 | 673 |
| 516 | 20230912 | 110600 | 342717810 | 7160 | 7150 | 7160 | 7150 | 264 |
| 517 | 20230912 | 110500 | 340827780 | 7150 | 7150 | 7150 | 7150 | 8 |
| 518 | 20230912 | 110400 | 340770580 | 7160 | 7140 | 7160 | 7140 | 41 |
| 519 | 20230912 | 110300 | 340477450 | 7140 | 7140 | 7150 | 7140 | 13 |
| 520 | 20230912 | 110200 | 340384530 | 7160 | 7150 | 7160 | 7150 | 109 |
| 521 | 20230912 | 110100 | 339605080 | 7150 | 7150 | 7150 | 7150 | 216 |
| 522 | 20230912 | 110000 | 338060680 | 7150 | 7150 | 7150 | 7150 | 54 |
| 523 | 20230912 | 105900 | 337674580 | 7160 | 7150 | 7160 | 7150 | 95 |
| 524 | 20230912 | 105800 | 336994830 | 7150 | 7150 | 7150 | 7150 | 1746 |
| 525 | 20230912 | 105700 | 324510930 | 7150 | 7150 | 7150 | 7150 | 265 |
| 526 | 20230912 | 105600 | 322616180 | 7160 | 7150 | 7160 | 7150 | 1163 |
| 527 | 20230912 | 105500 | 314290290 | 7150 | 7160 | 7160 | 7150 | 558 |
| 528 | 20230912 | 105400 | 310295090 | 7160 | 7160 | 7160 | 7160 | 11 |
| 529 | 20230912 | 105300 | 310216330 | 7170 | 7160 | 7170 | 7160 | 40 |
| 530 | 20230912 | 105200 | 309929750 | 7160 | 7160 | 7170 | 7160 | 71 |
| 531 | 20230912 | 105100 | 309420780 | 7160 | 7160 | 7160 | 7160 | 8 |
| 532 | 20230912 | 105000 | 309363500 | 7160 | 7160 | 7160 | 7160 | 1117 |
| 533 | 20230912 | 104900 | 301365780 | 7160 | 7160 | 7160 | 7160 | 12 |
| 534 | 20230912 | 104800 | 301279860 | 7170 | 7170 | 7170 | 7170 | 22 |
| 535 | 20230912 | 104700 | 301122120 | 7160 | 7160 | 7160 | 7160 | 30 |
| 536 | 20230912 | 104600 | 300907320 | 7160 | 7160 | 7170 | 7160 | 27 |
| 537 | 20230912 | 104500 | 300713930 | 7160 | 7160 | 7160 | 7160 | 1871 |
| 538 | 20230912 | 104400 | 287317570 | 7160 | 7160 | 7160 | 7160 | 8 |
| 539 | 20230912 | 104300 | 287260290 | 7160 | 7160 | 7160 | 7160 | 0 |
| 540 | 20230912 | 104200 | 287260290 | 7160 | 7180 | 7180 | 7160 | 232 |
| 541 | 20230912 | 104100 | 285595720 | 7180 | 7180 | 7180 | 7180 | 1 |
| 542 | 20230912 | 104000 | 285588540 | 7160 | 7170 | 7170 | 7160 | 28 |
| 543 | 20230912 | 103900 | 285387840 | 7170 | 7170 | 7170 | 7170 | 179 |
| 544 | 20230912 | 103800 | 284104410 | 7170 | 7170 | 7170 | 7170 | 28 |
| 545 | 20230912 | 103700 | 283903650 | 7170 | 7170 | 7170 | 7170 | 981 |
| 546 | 20230912 | 103600 | 276869880 | 7170 | 7170 | 7180 | 7170 | 28 |
| 547 | 20230912 | 103500 | 276669070 | 7180 | 7170 | 7180 | 7170 | 108 |
| 548 | 20230912 | 103400 | 275893710 | 7180 | 7180 | 7180 | 7180 | 6 |
| 549 | 20230912 | 103300 | 275850630 | 7170 | 7170 | 7170 | 7170 | 1 |
| 550 | 20230912 | 103200 | 275843460 | 7190 | 7190 | 7190 | 7190 | 5 |
| 551 | 20230912 | 103100 | 275807510 | 7170 | 7180 | 7180 | 7170 | 280 |
| 552 | 20230912 | 103000 | 273797890 | 7190 | 7190 | 7190 | 7190 | 0 |
| 553 | 20230912 | 102900 | 273797890 | 7190 | 7190 | 7190 | 7190 | 5 |
| 554 | 20230912 | 102800 | 273761940 | 7160 | 7160 | 7160 | 7160 | 0 |
| 555 | 20230912 | 102700 | 273761940 | 7160 | 7160 | 7160 | 7160 | 0 |
| 556 | 20230912 | 102600 | 273761940 | 7160 | 7170 | 7180 | 7160 | 1887 |
| 557 | 20230912 | 102500 | 260224970 | 7170 | 7170 | 7170 | 7170 | 54 |
| 558 | 20230912 | 102400 | 259837790 | 7170 | 7170 | 7170 | 7170 | 1 |
| 559 | 20230912 | 102300 | 259830620 | 7160 | 7160 | 7160 | 7160 | 0 |
| 560 | 20230912 | 102200 | 259830620 | 7160 | 7160 | 7160 | 7160 | 906 |
| 561 | 20230912 | 102100 | 253343660 | 7160 | 7160 | 7160 | 7160 | 1393 |
| 562 | 20230912 | 102000 | 243369780 | 7160 | 7160 | 7160 | 7160 | 91 |
| 563 | 20230912 | 101900 | 242718220 | 7160 | 7160 | 7160 | 7160 | 13 |
| 564 | 20230912 | 101800 | 242625140 | 7160 | 7180 | 7180 | 7160 | 2382 |
| 565 | 20230912 | 101700 | 225549920 | 7170 | 7170 | 7170 | 7170 | 588 |
| 566 | 20230912 | 101600 | 221333960 | 7170 | 7190 | 7190 | 7170 | 138 |
| 567 | 20230912 | 101500 | 220344400 | 7170 | 7170 | 7170 | 7170 | 120 |
| 568 | 20230912 | 101400 | 219484000 | 7170 | 7170 | 7170 | 7170 | 0 |
| 569 | 20230912 | 101300 | 219484000 | 7170 | 7170 | 7170 | 7170 | 0 |
| 570 | 20230912 | 101200 | 219484000 | 7170 | 7170 | 7170 | 7170 | 0 |
| 571 | 20230912 | 101100 | 219484000 | 7170 | 7170 | 7170 | 7170 | 1 |
| 572 | 20230912 | 101000 | 219476830 | 7190 | 7190 | 7190 | 7190 | 5 |
| 573 | 20230912 | 100900 | 219440880 | 7170 | 7170 | 7170 | 7170 | 48 |
| 574 | 20230912 | 100800 | 219096720 | 7190 | 7170 | 7190 | 7170 | 149 |
| 575 | 20230912 | 100700 | 218028290 | 7170 | 7180 | 7180 | 7170 | 43 |
| 576 | 20230912 | 100600 | 217719630 | 7170 | 7190 | 7190 | 7170 | 6 |
| 577 | 20230912 | 100500 | 217676510 | 7170 | 7190 | 7190 | 7170 | 419 |
| 578 | 20230912 | 100400 | 214667080 | 7200 | 7200 | 7200 | 7200 | 0 |
| 579 | 20230912 | 100300 | 214667080 | 7200 | 7170 | 7200 | 7170 | 45 |
| 580 | 20230912 | 100200 | 214344280 | 7170 | 7170 | 7170 | 7170 | 9 |
| 581 | 20230912 | 100100 | 214279750 | 7200 | 7180 | 7200 | 7180 | 7 |
| 582 | 20230912 | 100000 | 214229390 | 7200 | 7190 | 7200 | 7190 | 8 |
| 583 | 20230912 | 095900 | 214171810 | 7200 | 7200 | 7200 | 7200 | 5 |
| 584 | 20230912 | 095800 | 214135810 | 7170 | 7170 | 7170 | 7170 | 1 |
| 585 | 20230912 | 095700 | 214128640 | 7170 | 7190 | 7190 | 7170 | 401 |
| 586 | 20230912 | 095600 | 211246610 | 7190 | 7180 | 7190 | 7170 | 882 |
| 587 | 20230912 | 095500 | 204913700 | 7170 | 7170 | 7170 | 7170 | 0 |
| 588 | 20230912 | 095400 | 204913700 | 7170 | 7170 | 7170 | 7170 | 1 |
| 589 | 20230912 | 095300 | 204906530 | 7180 | 7170 | 7180 | 7170 | 43 |
| 590 | 20230912 | 095200 | 204598040 | 7190 | 7190 | 7190 | 7190 | 0 |
| 591 | 20230912 | 095100 | 204598040 | 7190 | 7190 | 7190 | 7190 | 0 |
| 592 | 20230912 | 095000 | 204598040 | 7190 | 7190 | 7190 | 7190 | 2 |
| 593 | 20230912 | 094900 | 204583660 | 7190 | 7190 | 7190 | 7190 | 0 |
| 594 | 20230912 | 094800 | 204583660 | 7190 | 7170 | 7190 | 7170 | 9 |
| 595 | 20230912 | 094700 | 204519030 | 7170 | 7200 | 7200 | 7170 | 4131 |
| 596 | 20230912 | 094600 | 174788590 | 7220 | 7220 | 7220 | 7220 | 0 |
| 597 | 20230912 | 094500 | 174788590 | 7220 | 7220 | 7220 | 7220 | 0 |
| 598 | 20230912 | 094400 | 174788590 | 7220 | 7200 | 7220 | 7200 | 16 |
| 599 | 20230912 | 094300 | 174673290 | 7210 | 7240 | 7240 | 7210 | 1106 |
| 600 | 20230912 | 094200 | 166681450 | 7260 | 7260 | 7260 | 7260 | 6 |
| 601 | 20230912 | 094100 | 166637890 | 7230 | 7250 | 7260 | 7230 | 481 |
| 602 | 20230912 | 094000 | 163154360 | 7250 | 7230 | 7250 | 7220 | 3363 |
| 603 | 20230912 | 093900 | 138824850 | 7210 | 7230 | 7230 | 7210 | 480 |
| 604 | 20230912 | 093800 | 135355870 | 7220 | 7220 | 7220 | 7220 | 83 |
| 605 | 20230912 | 093700 | 134756610 | 7220 | 7220 | 7220 | 7220 | 18 |
| 606 | 20230912 | 093600 | 134626650 | 7230 | 7230 | 7230 | 7200 | 676 |
| 607 | 20230912 | 093500 | 129747490 | 7230 | 7230 | 7230 | 7230 | 5 |
| 608 | 20230912 | 093400 | 129711340 | 7230 | 7200 | 7230 | 7170 | 2107 |
| 609 | 20230912 | 093300 | 114544510 | 7200 | 7180 | 7200 | 7180 | 145 |
| 610 | 20230912 | 093200 | 113503370 | 7180 | 7180 | 7180 | 7180 | 31 |
| 611 | 20230912 | 093100 | 113280790 | 7180 | 7180 | 7180 | 7180 | 5 |
| 612 | 20230912 | 093000 | 113244890 | 7180 | 7180 | 7180 | 7180 | 29 |
| 613 | 20230912 | 092900 | 113036670 | 7180 | 7180 | 7190 | 7180 | 191 |
| 614 | 20230912 | 092800 | 111664240 | 7160 | 7180 | 7190 | 7160 | 1244 |
| 615 | 20230912 | 092700 | 102724620 | 7160 | 7170 | 7170 | 7160 | 145 |
| 616 | 20230912 | 092600 | 101685920 | 7160 | 7160 | 7160 | 7160 | 0 |
| 617 | 20230912 | 092500 | 101685920 | 7160 | 7160 | 7180 | 7160 | 1018 |
| 618 | 20230912 | 092400 | 94384240 | 7160 | 7140 | 7160 | 7140 | 1202 |
| 619 | 20230912 | 092300 | 85790010 | 7140 | 7170 | 7170 | 7140 | 4323 |
| 620 | 20230912 | 092200 | 54856990 | 7180 | 7180 | 7180 | 7180 | 64 |
| 621 | 20230912 | 092100 | 54397470 | 7180 | 7180 | 7190 | 7180 | 56 |
| 622 | 20230912 | 092000 | 53995370 | 7180 | 7180 | 7180 | 7160 | 571 |
| 623 | 20230912 | 091900 | 49897450 | 7180 | 7170 | 7180 | 7170 | 11 |
| 624 | 20230912 | 091800 | 49818480 | 7160 | 7180 | 7180 | 7160 | 8 |
| 625 | 20230912 | 091700 | 49761180 | 7190 | 7160 | 7190 | 7160 | 200 |
| 626 | 20230912 | 091600 | 48328880 | 7160 | 7160 | 7160 | 7160 | 2 |
| 627 | 20230912 | 091500 | 48314560 | 7160 | 7160 | 7160 | 7160 | 77 |
| 628 | 20230912 | 091400 | 47763240 | 7160 | 7180 | 7180 | 7160 | 483 |
| 629 | 20230912 | 091300 | 44299280 | 7200 | 7200 | 7200 | 7200 | 0 |
| 630 | 20230912 | 091200 | 44299280 | 7200 | 7190 | 7200 | 7190 | 41 |
| 631 | 20230912 | 091100 | 44004090 | 7180 | 7190 | 7190 | 7180 | 316 |
| 632 | 20230912 | 091000 | 41732620 | 7210 | 7220 | 7220 | 7210 | 1008 |
| 633 | 20230912 | 090900 | 34458040 | 7240 | 7200 | 7240 | 7180 | 285 |
| 634 | 20230912 | 090800 | 32407330 | 7200 | 7170 | 7200 | 7160 | 542 |
| 635 | 20230912 | 090700 | 28514250 | 7170 | 7160 | 7170 | 7160 | 138 |
| 636 | 20230912 | 090600 | 27526150 | 7160 | 7160 | 7160 | 7160 | 80 |
| 637 | 20230912 | 090500 | 26953350 | 7160 | 7150 | 7200 | 7150 | 228 |
| 638 | 20230912 | 090400 | 25319350 | 7150 | 7160 | 7160 | 7150 | 152 |
| 639 | 20230912 | 090300 | 24232540 | 7140 | 7150 | 7160 | 7130 | 670 |
| 640 | 20230912 | 090200 | 19443650 | 7170 | 7200 | 7200 | 7170 | 1311 |
| 641 | 20230912 | 090100 | 10023110 | 7200 | 7200 | 7200 | 7200 | 177 |
| 642 | 20230912 | 090000 | 8748710 | 7200 | 7200 | 7200 | 7190 | 1129 |