31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 3 | 20230919 | 193800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 4 | 20230919 | 193700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 5 | 20230919 | 193600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 6 | 20230919 | 193500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 7 | 20230919 | 193400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 8 | 20230919 | 193300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 9 | 20230919 | 193200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 10 | 20230919 | 193100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 11 | 20230919 | 193000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 12 | 20230919 | 192900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 13 | 20230919 | 192800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 14 | 20230919 | 192700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 15 | 20230919 | 192600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 16 | 20230919 | 192500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 17 | 20230919 | 192400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 18 | 20230919 | 192300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 19 | 20230919 | 192200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 20 | 20230919 | 192100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 21 | 20230919 | 192000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 22 | 20230919 | 191900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 23 | 20230919 | 191800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 24 | 20230919 | 191700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 25 | 20230919 | 191600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 26 | 20230919 | 191500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 27 | 20230919 | 191400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 28 | 20230919 | 191300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 29 | 20230919 | 191200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 30 | 20230919 | 191100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 31 | 20230919 | 191000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 32 | 20230919 | 190900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 33 | 20230919 | 190800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 34 | 20230919 | 190700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 35 | 20230919 | 190600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 36 | 20230919 | 190500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 37 | 20230919 | 190400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 38 | 20230919 | 190300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 39 | 20230919 | 190200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 40 | 20230919 | 190100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 41 | 20230919 | 190000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 42 | 20230919 | 185900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 43 | 20230919 | 185800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 44 | 20230919 | 185700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 45 | 20230919 | 185600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 46 | 20230919 | 185500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 47 | 20230919 | 185400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 48 | 20230919 | 185300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 49 | 20230919 | 185200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 50 | 20230919 | 185100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 51 | 20230919 | 185000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 52 | 20230919 | 184900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 53 | 20230919 | 184800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 54 | 20230919 | 184700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 55 | 20230919 | 184600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 56 | 20230919 | 184500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 57 | 20230919 | 184400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 58 | 20230919 | 184300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 59 | 20230919 | 184200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 60 | 20230919 | 184100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 61 | 20230919 | 184000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 62 | 20230919 | 183900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 63 | 20230919 | 183800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 64 | 20230919 | 183700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 65 | 20230919 | 183600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 66 | 20230919 | 183500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 67 | 20230919 | 183400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 68 | 20230919 | 183300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 69 | 20230919 | 183200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 70 | 20230919 | 183100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 71 | 20230919 | 183000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 72 | 20230919 | 182900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 73 | 20230919 | 182800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 74 | 20230919 | 182700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 75 | 20230919 | 182600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 76 | 20230919 | 182500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 77 | 20230919 | 182400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 78 | 20230919 | 182300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 79 | 20230919 | 182200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 80 | 20230919 | 182100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 81 | 20230919 | 182000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 82 | 20230919 | 181900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 83 | 20230919 | 181800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 84 | 20230919 | 181700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 85 | 20230919 | 181600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 86 | 20230919 | 181500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 87 | 20230919 | 181400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 88 | 20230919 | 181300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 89 | 20230919 | 181200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 90 | 20230919 | 181100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 91 | 20230919 | 181000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 92 | 20230919 | 180900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 93 | 20230919 | 180800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 94 | 20230919 | 180700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 95 | 20230919 | 180600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 96 | 20230919 | 180500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 97 | 20230919 | 180400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 98 | 20230919 | 180300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 99 | 20230919 | 180200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 100 | 20230919 | 180100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 101 | 20230919 | 180000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 102 | 20230919 | 175900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 103 | 20230919 | 175800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 104 | 20230919 | 175700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 105 | 20230919 | 175600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 106 | 20230919 | 175500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 107 | 20230919 | 175400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 108 | 20230919 | 175300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 109 | 20230919 | 175200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 110 | 20230919 | 175100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 111 | 20230919 | 175000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 112 | 20230919 | 174900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 113 | 20230919 | 174800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 114 | 20230919 | 174700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 115 | 20230919 | 174600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 116 | 20230919 | 174500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 117 | 20230919 | 174400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 118 | 20230919 | 174300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 119 | 20230919 | 174200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 120 | 20230919 | 174100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 121 | 20230919 | 174000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 122 | 20230919 | 173900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 123 | 20230919 | 173800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 124 | 20230919 | 173700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 125 | 20230919 | 173600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 126 | 20230919 | 173500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 127 | 20230919 | 173400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 128 | 20230919 | 173300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 129 | 20230919 | 173200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 130 | 20230919 | 173100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 131 | 20230919 | 173000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 132 | 20230919 | 172900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 133 | 20230919 | 172800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 134 | 20230919 | 172700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 135 | 20230919 | 172600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 136 | 20230919 | 172500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 137 | 20230919 | 172400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 138 | 20230919 | 172300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 139 | 20230919 | 172200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 140 | 20230919 | 172100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 141 | 20230919 | 172000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 142 | 20230919 | 171900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 143 | 20230919 | 171800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 144 | 20230919 | 171700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 145 | 20230919 | 171600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 146 | 20230919 | 171500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 147 | 20230919 | 171400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 148 | 20230919 | 171300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 149 | 20230919 | 171200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 150 | 20230919 | 171100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 151 | 20230919 | 171000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 152 | 20230919 | 170900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 153 | 20230919 | 170800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 154 | 20230919 | 170700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 155 | 20230919 | 170600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 156 | 20230919 | 170500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 157 | 20230919 | 170400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 158 | 20230919 | 170300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 159 | 20230919 | 170200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 160 | 20230919 | 170100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 161 | 20230919 | 170000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 162 | 20230919 | 165900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 163 | 20230919 | 165800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 164 | 20230919 | 165700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 165 | 20230919 | 165600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 166 | 20230919 | 165500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 167 | 20230919 | 165400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 168 | 20230919 | 165300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 169 | 20230919 | 165200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 170 | 20230919 | 165100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 171 | 20230919 | 165000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 172 | 20230919 | 164900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 173 | 20230919 | 164800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 174 | 20230919 | 164700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20230919 | 164600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20230919 | 164500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20230919 | 164400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20230919 | 164300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20230919 | 164200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20230919 | 164100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20230919 | 164000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20230919 | 163900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 183 | 20230919 | 163800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20230919 | 163700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 185 | 20230919 | 163600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 186 | 20230919 | 163500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 187 | 20230919 | 163400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 188 | 20230919 | 163300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 189 | 20230919 | 163200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 190 | 20230919 | 163100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 191 | 20230919 | 163000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 192 | 20230919 | 162900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 193 | 20230919 | 162800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 194 | 20230919 | 162700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 195 | 20230919 | 162600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 196 | 20230919 | 162500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 197 | 20230919 | 162400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 198 | 20230919 | 162300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 199 | 20230919 | 162200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 200 | 20230919 | 162100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 201 | 20230919 | 162000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 202 | 20230919 | 161900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 203 | 20230919 | 161800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 204 | 20230919 | 161700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 205 | 20230919 | 161600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 206 | 20230919 | 161500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 207 | 20230919 | 161400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 208 | 20230919 | 161300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 209 | 20230919 | 161200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 210 | 20230919 | 161100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 211 | 20230919 | 161000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 212 | 20230919 | 160900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 213 | 20230919 | 160800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 214 | 20230919 | 160700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 215 | 20230919 | 160600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 216 | 20230919 | 160500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 217 | 20230919 | 160400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 218 | 20230919 | 160300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 219 | 20230919 | 160200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 220 | 20230919 | 160100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 221 | 20230919 | 160000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 222 | 20230919 | 155900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 223 | 20230919 | 155800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 224 | 20230919 | 155700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 225 | 20230919 | 155600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 226 | 20230919 | 155500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 227 | 20230919 | 155400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 228 | 20230919 | 155300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 229 | 20230919 | 155200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 230 | 20230919 | 155100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 231 | 20230919 | 155000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 232 | 20230919 | 154900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 233 | 20230919 | 154800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 234 | 20230919 | 154700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 235 | 20230919 | 154600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 236 | 20230919 | 154500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 237 | 20230919 | 154400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 238 | 20230919 | 154300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 239 | 20230919 | 154200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 240 | 20230919 | 154100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 241 | 20230919 | 154000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 242 | 20230919 | 153900 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 243 | 20230919 | 153800 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 244 | 20230919 | 153700 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 245 | 20230919 | 153600 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 246 | 20230919 | 153500 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 247 | 20230919 | 153400 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 248 | 20230919 | 153300 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 249 | 20230919 | 153200 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 250 | 20230919 | 153100 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 251 | 20230919 | 153000 | 1490536400 | 7040 | 7040 | 7040 | 7040 | 1836 |
| 252 | 20230919 | 152900 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 253 | 20230919 | 152800 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 254 | 20230919 | 152700 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 255 | 20230919 | 152600 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 256 | 20230919 | 152500 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 257 | 20230919 | 152400 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 258 | 20230919 | 152300 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 259 | 20230919 | 152200 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 260 | 20230919 | 152100 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 261 | 20230919 | 152000 | 1477610960 | 7020 | 7020 | 7020 | 7020 | 0 |
| 262 | 20230919 | 151900 | 1477610960 | 7020 | 7020 | 7030 | 7020 | 751 |
| 263 | 20230919 | 151800 | 1472334730 | 7020 | 7020 | 7030 | 7010 | 232 |
| 264 | 20230919 | 151700 | 1470706940 | 7020 | 7020 | 7020 | 7010 | 164 |
| 265 | 20230919 | 151600 | 1469556050 | 7020 | 7020 | 7030 | 7020 | 153 |
| 266 | 20230919 | 151500 | 1468481970 | 7020 | 7020 | 7020 | 7020 | 28 |
| 267 | 20230919 | 151400 | 1468285410 | 7010 | 7020 | 7020 | 7010 | 613 |
| 268 | 20230919 | 151300 | 1463987150 | 7010 | 7010 | 7010 | 7010 | 118 |
| 269 | 20230919 | 151200 | 1463159970 | 7010 | 7010 | 7010 | 7010 | 0 |
| 270 | 20230919 | 151100 | 1463159970 | 7010 | 7010 | 7010 | 7010 | 20 |
| 271 | 20230919 | 151000 | 1463019770 | 7010 | 7030 | 7030 | 7010 | 303 |
| 272 | 20230919 | 150900 | 1460892700 | 7020 | 7030 | 7030 | 7020 | 23 |
| 273 | 20230919 | 150800 | 1460731210 | 7030 | 7020 | 7030 | 7020 | 59 |
| 274 | 20230919 | 150700 | 1460317020 | 7020 | 7030 | 7030 | 7020 | 944 |
| 275 | 20230919 | 150600 | 1453690120 | 7020 | 7020 | 7020 | 7020 | 59 |
| 276 | 20230919 | 150500 | 1453275940 | 7020 | 7030 | 7030 | 7010 | 346 |
| 277 | 20230919 | 150400 | 1450847770 | 7010 | 7020 | 7020 | 7010 | 8284 |
| 278 | 20230919 | 150300 | 1392730240 | 7020 | 7030 | 7030 | 7020 | 2020 |
| 279 | 20230919 | 150200 | 1378530580 | 7030 | 7030 | 7030 | 7030 | 0 |
| 280 | 20230919 | 150100 | 1378530580 | 7030 | 7030 | 7030 | 7030 | 20 |
| 281 | 20230919 | 150000 | 1378389980 | 7030 | 7040 | 7040 | 7030 | 306 |
| 282 | 20230919 | 145900 | 1376237950 | 7030 | 7030 | 7030 | 7030 | 209 |
| 283 | 20230919 | 145800 | 1374768680 | 7030 | 7030 | 7030 | 7030 | 22 |
| 284 | 20230919 | 145700 | 1374614020 | 7040 | 7030 | 7040 | 7030 | 2 |
| 285 | 20230919 | 145600 | 1374599950 | 7030 | 7040 | 7040 | 7030 | 22 |
| 286 | 20230919 | 145500 | 1374445280 | 7030 | 7020 | 7030 | 7020 | 3021 |
| 287 | 20230919 | 145400 | 1353207870 | 7030 | 7020 | 7030 | 7020 | 123 |
| 288 | 20230919 | 145300 | 1352343400 | 7020 | 7020 | 7020 | 7020 | 21 |
| 289 | 20230919 | 145200 | 1352195980 | 7020 | 7020 | 7020 | 7020 | 7 |
| 290 | 20230919 | 145100 | 1352146840 | 7020 | 7020 | 7030 | 7020 | 1195 |
| 291 | 20230919 | 145000 | 1343749400 | 7020 | 7030 | 7030 | 7020 | 21 |
| 292 | 20230919 | 144900 | 1343601970 | 7020 | 7020 | 7020 | 7020 | 23 |
| 293 | 20230919 | 144800 | 1343440510 | 7030 | 7020 | 7030 | 7020 | 42 |
| 294 | 20230919 | 144700 | 1343145460 | 7020 | 7020 | 7020 | 7020 | 1 |
| 295 | 20230919 | 144600 | 1343138440 | 7020 | 7020 | 7020 | 7020 | 209 |
| 296 | 20230919 | 144500 | 1341671260 | 7020 | 7020 | 7020 | 7020 | 38 |
| 297 | 20230919 | 144400 | 1341404500 | 7020 | 7030 | 7030 | 7020 | 22 |
| 298 | 20230919 | 144300 | 1341250050 | 7020 | 7020 | 7020 | 7020 | 209 |
| 299 | 20230919 | 144200 | 1339782870 | 7020 | 7030 | 7030 | 7020 | 630 |
| 300 | 20230919 | 144100 | 1335354170 | 7030 | 7030 | 7030 | 7030 | 22 |
| 301 | 20230919 | 144000 | 1335199510 | 7030 | 7030 | 7030 | 7030 | 21 |
| 302 | 20230919 | 143900 | 1335051880 | 7030 | 7030 | 7030 | 7030 | 337 |
| 303 | 20230919 | 143800 | 1332682770 | 7030 | 7040 | 7040 | 7030 | 212 |
| 304 | 20230919 | 143700 | 1331192400 | 7040 | 7040 | 7040 | 7030 | 286 |
| 305 | 20230919 | 143600 | 1329180780 | 7030 | 7030 | 7040 | 7030 | 1358 |
| 306 | 20230919 | 143500 | 1319633840 | 7030 | 7030 | 7030 | 7020 | 492 |
| 307 | 20230919 | 143400 | 1316177250 | 7020 | 7020 | 7020 | 7020 | 127 |
| 308 | 20230919 | 143300 | 1315285710 | 7020 | 7030 | 7030 | 7020 | 304 |
| 309 | 20230919 | 143200 | 1313151560 | 7020 | 7020 | 7030 | 7020 | 284 |
| 310 | 20230919 | 143100 | 1311157870 | 7020 | 7030 | 7030 | 7020 | 177 |
| 311 | 20230919 | 143000 | 1309915320 | 7020 | 7030 | 7030 | 7020 | 717 |
| 312 | 20230919 | 142900 | 1304875930 | 7030 | 7030 | 7040 | 7030 | 561 |
| 313 | 20230919 | 142800 | 1300932090 | 7030 | 7030 | 7030 | 7030 | 0 |
| 314 | 20230919 | 142700 | 1300932090 | 7030 | 7030 | 7030 | 7030 | 151 |
| 315 | 20230919 | 142600 | 1299870560 | 7040 | 7030 | 7040 | 7030 | 25 |
| 316 | 20230919 | 142500 | 1299694790 | 7030 | 7030 | 7030 | 7030 | 209 |
| 317 | 20230919 | 142400 | 1298225520 | 7030 | 7030 | 7030 | 7030 | 588 |
| 318 | 20230919 | 142300 | 1294091880 | 7040 | 7030 | 7040 | 7030 | 136 |
| 319 | 20230919 | 142200 | 1293135780 | 7030 | 7040 | 7040 | 7030 | 122 |
| 320 | 20230919 | 142100 | 1292277100 | 7040 | 7040 | 7040 | 7030 | 154 |
| 321 | 20230919 | 142000 | 1291194450 | 7030 | 7030 | 7030 | 7030 | 207 |
| 322 | 20230919 | 141900 | 1289739240 | 7030 | 7040 | 7040 | 7030 | 654 |
| 323 | 20230919 | 141800 | 1285141550 | 7040 | 7040 | 7040 | 7040 | 731 |
| 324 | 20230919 | 141700 | 1279995310 | 7040 | 7040 | 7040 | 7040 | 162 |
| 325 | 20230919 | 141600 | 1278854830 | 7040 | 7040 | 7040 | 7040 | 212 |
| 326 | 20230919 | 141500 | 1277362350 | 7040 | 7050 | 7050 | 7040 | 40 |
| 327 | 20230919 | 141400 | 1277080550 | 7040 | 7040 | 7040 | 7040 | 23 |
| 328 | 20230919 | 141300 | 1276918630 | 7050 | 7050 | 7050 | 7050 | 3 |
| 329 | 20230919 | 141200 | 1276897480 | 7040 | 7040 | 7040 | 7040 | 207 |
| 330 | 20230919 | 141100 | 1275440200 | 7040 | 7040 | 7040 | 7040 | 20 |
| 331 | 20230919 | 141000 | 1275299400 | 7040 | 7040 | 7040 | 7040 | 24 |
| 332 | 20230919 | 140900 | 1275130440 | 7040 | 7040 | 7040 | 7040 | 979 |
| 333 | 20230919 | 140800 | 1268238280 | 7030 | 7030 | 7040 | 7030 | 25 |
| 334 | 20230919 | 140700 | 1268062510 | 7030 | 7030 | 7040 | 7030 | 341 |
| 335 | 20230919 | 140600 | 1265665260 | 7040 | 7040 | 7040 | 7030 | 41 |
| 336 | 20230919 | 140500 | 1265376820 | 7040 | 7040 | 7040 | 7030 | 246 |
| 337 | 20230919 | 140400 | 1263646930 | 7030 | 7030 | 7030 | 7030 | 3 |
| 338 | 20230919 | 140300 | 1263625840 | 7030 | 7040 | 7040 | 7030 | 340 |
| 339 | 20230919 | 140200 | 1261235630 | 7030 | 7030 | 7040 | 7030 | 134 |
| 340 | 20230919 | 140100 | 1260292910 | 7030 | 7030 | 7030 | 7030 | 23 |
| 341 | 20230919 | 140000 | 1260131220 | 7040 | 7030 | 7040 | 7030 | 279 |
| 342 | 20230919 | 135900 | 1258168570 | 7040 | 7030 | 7040 | 7030 | 303 |
| 343 | 20230919 | 135800 | 1256037330 | 7030 | 7030 | 7030 | 7030 | 156 |
| 344 | 20230919 | 135700 | 1254940650 | 7030 | 7030 | 7030 | 7030 | 20 |
| 345 | 20230919 | 135600 | 1254800050 | 7030 | 7020 | 7030 | 7020 | 151 |
| 346 | 20230919 | 135500 | 1253738720 | 7020 | 7030 | 7040 | 7020 | 3575 |
| 347 | 20230919 | 135400 | 1228632510 | 7030 | 7030 | 7030 | 7030 | 318 |
| 348 | 20230919 | 135300 | 1226396970 | 7040 | 7030 | 7040 | 7030 | 23 |
| 349 | 20230919 | 135200 | 1226235250 | 7030 | 7040 | 7040 | 7030 | 255 |
| 350 | 20230919 | 135100 | 1224441600 | 7030 | 7030 | 7030 | 7030 | 20 |
| 351 | 20230919 | 135000 | 1224301000 | 7030 | 7030 | 7030 | 7030 | 339 |
| 352 | 20230919 | 134900 | 1221917830 | 7040 | 7040 | 7040 | 7040 | 346 |
| 353 | 20230919 | 134800 | 1219481990 | 7040 | 7040 | 7040 | 7040 | 20 |
| 354 | 20230919 | 134700 | 1219341190 | 7050 | 7040 | 7050 | 7040 | 152 |
| 355 | 20230919 | 134600 | 1218271100 | 7040 | 7040 | 7040 | 7040 | 211 |
| 356 | 20230919 | 134500 | 1216785660 | 7050 | 7040 | 7050 | 7040 | 252 |
| 357 | 20230919 | 134400 | 1215010570 | 7040 | 7040 | 7040 | 7040 | 1 |
| 358 | 20230919 | 134300 | 1215003530 | 7040 | 7040 | 7040 | 7040 | 151 |
| 359 | 20230919 | 134200 | 1213940490 | 7040 | 7040 | 7040 | 7040 | 24 |
| 360 | 20230919 | 134100 | 1213771530 | 7040 | 7040 | 7040 | 7040 | 228 |
| 361 | 20230919 | 134000 | 1212166410 | 7040 | 7040 | 7040 | 7040 | 151 |
| 362 | 20230919 | 133900 | 1211103370 | 7040 | 7040 | 7040 | 7040 | 3 |
| 363 | 20230919 | 133800 | 1211082250 | 7040 | 7040 | 7040 | 7040 | 28 |
| 364 | 20230919 | 133700 | 1210885130 | 7040 | 7040 | 7040 | 7040 | 538 |
| 365 | 20230919 | 133600 | 1207097610 | 7040 | 7040 | 7040 | 7040 | 24 |
| 366 | 20230919 | 133500 | 1206928650 | 7040 | 7040 | 7040 | 7040 | 300 |
| 367 | 20230919 | 133400 | 1204816650 | 7040 | 7040 | 7040 | 7040 | 1062 |
| 368 | 20230919 | 133300 | 1197340170 | 7040 | 7040 | 7040 | 7040 | 260 |
| 369 | 20230919 | 133200 | 1195509770 | 7040 | 7050 | 7050 | 7040 | 543 |
| 370 | 20230919 | 133100 | 1191683130 | 7040 | 7040 | 7040 | 7040 | 520 |
| 371 | 20230919 | 133000 | 1188022330 | 7040 | 7040 | 7040 | 7040 | 8 |
| 372 | 20230919 | 132900 | 1187966010 | 7040 | 7050 | 7050 | 7040 | 223 |
| 373 | 20230919 | 132800 | 1186395370 | 7050 | 7050 | 7050 | 7050 | 210 |
| 374 | 20230919 | 132700 | 1184914870 | 7050 | 7050 | 7050 | 7050 | 155 |
| 375 | 20230919 | 132600 | 1183822120 | 7050 | 7050 | 7050 | 7050 | 171 |
| 376 | 20230919 | 132500 | 1182616570 | 7060 | 7060 | 7060 | 7060 | 1 |
| 377 | 20230919 | 132400 | 1182609510 | 7050 | 7030 | 7050 | 7030 | 3455 |
| 378 | 20230919 | 132300 | 1158264660 | 7030 | 7040 | 7050 | 7030 | 2283 |
| 379 | 20230919 | 132200 | 1142194320 | 7040 | 7040 | 7050 | 7040 | 1680 |
| 380 | 20230919 | 132100 | 1130366120 | 7040 | 7040 | 7040 | 7040 | 124 |
| 381 | 20230919 | 132000 | 1129493160 | 7040 | 7040 | 7040 | 7040 | 187 |
| 382 | 20230919 | 131900 | 1128176680 | 7040 | 7050 | 7050 | 7040 | 23 |
| 383 | 20230919 | 131800 | 1128014730 | 7040 | 7040 | 7040 | 7040 | 23 |
| 384 | 20230919 | 131700 | 1127852810 | 7040 | 7050 | 7050 | 7040 | 373 |
| 385 | 20230919 | 131600 | 1125223360 | 7050 | 7040 | 7050 | 7040 | 1820 |
| 386 | 20230919 | 131500 | 1112392560 | 7040 | 7040 | 7040 | 7040 | 192 |
| 387 | 20230919 | 131400 | 1111040880 | 7040 | 7040 | 7040 | 7040 | 135 |
| 388 | 20230919 | 131300 | 1110090480 | 7040 | 7040 | 7040 | 7040 | 20 |
| 389 | 20230919 | 131200 | 1109949680 | 7050 | 7040 | 7050 | 7040 | 25 |
| 390 | 20230919 | 131100 | 1109773670 | 7040 | 7040 | 7040 | 7040 | 318 |
| 391 | 20230919 | 131000 | 1107534950 | 7040 | 7040 | 7040 | 7040 | 0 |
| 392 | 20230919 | 130900 | 1107534950 | 7040 | 7040 | 7040 | 7040 | 135 |
| 393 | 20230919 | 130800 | 1106584550 | 7050 | 7050 | 7050 | 7050 | 1161 |
| 394 | 20230919 | 130700 | 1098399500 | 7050 | 7060 | 7060 | 7050 | 1537 |
| 395 | 20230919 | 130600 | 1087549590 | 7060 | 7070 | 7070 | 7060 | 290 |
| 396 | 20230919 | 130500 | 1085500690 | 7070 | 7070 | 7070 | 7070 | 30 |
| 397 | 20230919 | 130400 | 1085288590 | 7070 | 7070 | 7070 | 7070 | 1 |
| 398 | 20230919 | 130300 | 1085281520 | 7060 | 7060 | 7060 | 7060 | 25 |
| 399 | 20230919 | 130200 | 1085105020 | 7060 | 7070 | 7070 | 7060 | 199 |
| 400 | 20230919 | 130100 | 1083700070 | 7060 | 7060 | 7060 | 7060 | 0 |
| 401 | 20230919 | 130000 | 1083700070 | 7060 | 7060 | 7060 | 7060 | 4 |
| 402 | 20230919 | 125900 | 1083671830 | 7070 | 7070 | 7070 | 7070 | 0 |
| 403 | 20230919 | 125800 | 1083671830 | 7070 | 7060 | 7070 | 7060 | 189 |
| 404 | 20230919 | 125700 | 1082337480 | 7060 | 7060 | 7060 | 7060 | 4 |
| 405 | 20230919 | 125600 | 1082309240 | 7070 | 7070 | 7070 | 7070 | 10 |
| 406 | 20230919 | 125500 | 1082238540 | 7060 | 7060 | 7060 | 7060 | 1 |
| 407 | 20230919 | 125400 | 1082231480 | 7060 | 7060 | 7060 | 7060 | 322 |
| 408 | 20230919 | 125300 | 1079958160 | 7070 | 7070 | 7070 | 7070 | 0 |
| 409 | 20230919 | 125200 | 1079958160 | 7070 | 7070 | 7070 | 7070 | 172 |
| 410 | 20230919 | 125100 | 1078742120 | 7060 | 7060 | 7060 | 7060 | 3 |
| 411 | 20230919 | 125000 | 1078720940 | 7060 | 7060 | 7060 | 7060 | 11 |
| 412 | 20230919 | 124900 | 1078643280 | 7060 | 7070 | 7080 | 7060 | 1147 |
| 413 | 20230919 | 124800 | 1070534640 | 7070 | 7060 | 7070 | 7060 | 1075 |
| 414 | 20230919 | 124700 | 1062944950 | 7050 | 7050 | 7050 | 7050 | 299 |
| 415 | 20230919 | 124600 | 1060837000 | 7050 | 7050 | 7050 | 7050 | 0 |
| 416 | 20230919 | 124500 | 1060837000 | 7050 | 7050 | 7050 | 7050 | 187 |
| 417 | 20230919 | 124400 | 1059518650 | 7050 | 7060 | 7060 | 7050 | 54 |
| 418 | 20230919 | 124300 | 1059137450 | 7060 | 7060 | 7060 | 7060 | 1 |
| 419 | 20230919 | 124200 | 1059130390 | 7060 | 7060 | 7060 | 7060 | 3 |
| 420 | 20230919 | 124100 | 1059109210 | 7050 | 7040 | 7050 | 7040 | 843 |
| 421 | 20230919 | 124000 | 1053167980 | 7050 | 7050 | 7050 | 7050 | 1530 |
| 422 | 20230919 | 123900 | 1042381480 | 7050 | 7050 | 7050 | 7050 | 3 |
| 423 | 20230919 | 123800 | 1042360330 | 7050 | 7040 | 7050 | 7040 | 103 |
| 424 | 20230919 | 123700 | 1041634210 | 7040 | 7040 | 7040 | 7040 | 60 |
| 425 | 20230919 | 123600 | 1041211810 | 7040 | 7050 | 7050 | 7040 | 237 |
| 426 | 20230919 | 123500 | 1039542830 | 7040 | 7050 | 7050 | 7040 | 202 |
| 427 | 20230919 | 123400 | 1038118760 | 7050 | 7050 | 7050 | 7050 | 0 |
| 428 | 20230919 | 123300 | 1038118760 | 7050 | 7050 | 7050 | 7050 | 0 |
| 429 | 20230919 | 123200 | 1038118760 | 7050 | 7070 | 7070 | 7050 | 2167 |
| 430 | 20230919 | 123100 | 1022836310 | 7070 | 7080 | 7080 | 7070 | 538 |
| 431 | 20230919 | 123000 | 1019029960 | 7080 | 7060 | 7090 | 7060 | 155 |
| 432 | 20230919 | 122900 | 1017932450 | 7060 | 7050 | 7060 | 7050 | 2254 |
| 433 | 20230919 | 122800 | 1002026770 | 7050 | 7030 | 7050 | 7030 | 639 |
| 434 | 20230919 | 122700 | 997530070 | 7040 | 7040 | 7040 | 7040 | 42 |
| 435 | 20230919 | 122600 | 997234390 | 7030 | 7030 | 7030 | 7030 | 2364 |
| 436 | 20230919 | 122500 | 980615470 | 7020 | 7020 | 7020 | 7020 | 4 |
| 437 | 20230919 | 122400 | 980587390 | 7020 | 7020 | 7020 | 7020 | 1 |
| 438 | 20230919 | 122300 | 980580370 | 7020 | 7020 | 7030 | 7020 | 488 |
| 439 | 20230919 | 122200 | 977152610 | 7020 | 7020 | 7020 | 7020 | 3 |
| 440 | 20230919 | 122100 | 977131550 | 7020 | 7020 | 7020 | 7020 | 100 |
| 441 | 20230919 | 122000 | 976429550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 442 | 20230919 | 121900 | 976429550 | 7020 | 7020 | 7020 | 7020 | 191 |
| 443 | 20230919 | 121800 | 975088730 | 7030 | 7030 | 7030 | 7030 | 0 |
| 444 | 20230919 | 121700 | 975088730 | 7030 | 7030 | 7030 | 7020 | 605 |
| 445 | 20230919 | 121600 | 970835620 | 7030 | 7030 | 7030 | 7030 | 5 |
| 446 | 20230919 | 121500 | 970800470 | 7020 | 7020 | 7020 | 7020 | 188 |
| 447 | 20230919 | 121400 | 969480710 | 7020 | 7030 | 7030 | 7020 | 11 |
| 448 | 20230919 | 121300 | 969403480 | 7020 | 7020 | 7020 | 7020 | 1582 |
| 449 | 20230919 | 121200 | 958297840 | 7030 | 7030 | 7030 | 7030 | 21 |
| 450 | 20230919 | 121100 | 958150210 | 7020 | 7020 | 7020 | 7020 | 0 |
| 451 | 20230919 | 121000 | 958150210 | 7020 | 7030 | 7030 | 7020 | 245 |
| 452 | 20230919 | 120900 | 956429780 | 7030 | 7030 | 7030 | 7030 | 129 |
| 453 | 20230919 | 120800 | 955522910 | 7030 | 7030 | 7030 | 7030 | 379 |
| 454 | 20230919 | 120700 | 952858540 | 7020 | 7030 | 7030 | 7020 | 5 |
| 455 | 20230919 | 120600 | 952823430 | 7020 | 7020 | 7020 | 7020 | 188 |
| 456 | 20230919 | 120500 | 951503670 | 7020 | 7020 | 7020 | 7020 | 1331 |
| 457 | 20230919 | 120400 | 942160050 | 7020 | 7020 | 7020 | 7020 | 154 |
| 458 | 20230919 | 120300 | 941078970 | 7020 | 7020 | 7020 | 7020 | 79 |
| 459 | 20230919 | 120200 | 940524390 | 7020 | 7010 | 7020 | 7010 | 1748 |
| 460 | 20230919 | 120100 | 928255310 | 7020 | 7010 | 7020 | 7010 | 6 |
| 461 | 20230919 | 120000 | 928213240 | 7010 | 7020 | 7020 | 7010 | 144 |
| 462 | 20230919 | 115900 | 927202880 | 7020 | 7020 | 7020 | 7020 | 0 |
| 463 | 20230919 | 115800 | 927202880 | 7020 | 7010 | 7020 | 7010 | 6 |
| 464 | 20230919 | 115700 | 927160800 | 7010 | 7010 | 7010 | 7010 | 216 |
| 465 | 20230919 | 115600 | 925646640 | 7020 | 7020 | 7020 | 7020 | 10 |
| 466 | 20230919 | 115500 | 925576440 | 7010 | 7010 | 7020 | 7010 | 3161 |
| 467 | 20230919 | 115400 | 903417810 | 7010 | 7010 | 7010 | 7010 | 50 |
| 468 | 20230919 | 115300 | 903067310 | 7010 | 7020 | 7020 | 7010 | 188 |
| 469 | 20230919 | 115200 | 901749420 | 7020 | 7010 | 7020 | 7010 | 1012 |
| 470 | 20230919 | 115100 | 894645220 | 7020 | 7020 | 7020 | 7020 | 268 |
| 471 | 20230919 | 115000 | 892763860 | 7010 | 7010 | 7010 | 7010 | 0 |
| 472 | 20230919 | 114900 | 892763860 | 7010 | 7010 | 7020 | 7010 | 193 |
| 473 | 20230919 | 114800 | 891410920 | 7020 | 7020 | 7020 | 7020 | 0 |
| 474 | 20230919 | 114700 | 891410920 | 7020 | 7020 | 7020 | 7020 | 82 |
| 475 | 20230919 | 114600 | 890835280 | 7010 | 7010 | 7010 | 7010 | 3 |
| 476 | 20230919 | 114500 | 890814250 | 7020 | 7020 | 7020 | 7010 | 89 |
| 477 | 20230919 | 114400 | 890189950 | 7010 | 7020 | 7020 | 7010 | 264 |
| 478 | 20230919 | 114300 | 888338540 | 7020 | 7010 | 7020 | 7010 | 1821 |
| 479 | 20230919 | 114200 | 875573250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 480 | 20230919 | 114100 | 875573250 | 7020 | 7020 | 7020 | 7020 | 45 |
| 481 | 20230919 | 114000 | 875257350 | 7010 | 7010 | 7010 | 7010 | 201 |
| 482 | 20230919 | 113900 | 873848340 | 7020 | 7020 | 7020 | 7020 | 50 |
| 483 | 20230919 | 113800 | 873497340 | 7020 | 7020 | 7020 | 7020 | 2053 |
| 484 | 20230919 | 113700 | 859085280 | 7010 | 7020 | 7020 | 7010 | 532 |
| 485 | 20230919 | 113600 | 855355950 | 7010 | 7010 | 7010 | 7010 | 391 |
| 486 | 20230919 | 113500 | 852615040 | 7010 | 7020 | 7020 | 7010 | 31 |
| 487 | 20230919 | 113400 | 852397480 | 7010 | 7010 | 7020 | 7010 | 963 |
| 488 | 20230919 | 113300 | 845646840 | 7010 | 7020 | 7020 | 7010 | 4 |
| 489 | 20230919 | 113200 | 845618790 | 7020 | 7020 | 7020 | 7020 | 0 |
| 490 | 20230919 | 113100 | 845618790 | 7020 | 7020 | 7020 | 7020 | 213 |
| 491 | 20230919 | 113000 | 844123530 | 7020 | 7020 | 7020 | 7020 | 1495 |
| 492 | 20230919 | 112900 | 833628630 | 7020 | 7020 | 7020 | 7020 | 174 |
| 493 | 20230919 | 112800 | 832407150 | 7020 | 7020 | 7020 | 7020 | 1405 |
| 494 | 20230919 | 112700 | 822544050 | 7030 | 7020 | 7030 | 7020 | 1390 |
| 495 | 20230919 | 112600 | 812775990 | 7030 | 7030 | 7030 | 7030 | 30 |
| 496 | 20230919 | 112500 | 812565090 | 7020 | 7020 | 7020 | 7020 | 0 |
| 497 | 20230919 | 112400 | 812565090 | 7020 | 7020 | 7020 | 7020 | 4 |
| 498 | 20230919 | 112300 | 812537010 | 7020 | 7020 | 7020 | 7020 | 188 |
| 499 | 20230919 | 112200 | 811217250 | 7030 | 7030 | 7030 | 7030 | 0 |
| 500 | 20230919 | 112100 | 811217250 | 7030 | 7020 | 7030 | 7020 | 36 |
| 501 | 20230919 | 112000 | 810964200 | 7020 | 7020 | 7020 | 7020 | 101 |
| 502 | 20230919 | 111900 | 810255180 | 7030 | 7030 | 7030 | 7030 | 300 |
| 503 | 20230919 | 111800 | 808146180 | 7020 | 7030 | 7030 | 7020 | 197 |
| 504 | 20230919 | 111700 | 806763180 | 7020 | 7020 | 7020 | 7020 | 0 |
| 505 | 20230919 | 111600 | 806763180 | 7020 | 7030 | 7030 | 7020 | 1797 |
| 506 | 20230919 | 111500 | 794148230 | 7020 | 7020 | 7020 | 7020 | 4 |
| 507 | 20230919 | 111400 | 794120150 | 7030 | 7030 | 7030 | 7020 | 311 |
| 508 | 20230919 | 111300 | 791935700 | 7020 | 7020 | 7020 | 7020 | 1 |
| 509 | 20230919 | 111200 | 791928680 | 7020 | 7020 | 7020 | 7020 | 0 |
| 510 | 20230919 | 111100 | 791928680 | 7020 | 7020 | 7020 | 7020 | 4 |
| 511 | 20230919 | 111000 | 791900600 | 7020 | 7030 | 7030 | 7020 | 237 |
| 512 | 20230919 | 110900 | 790236360 | 7030 | 7020 | 7030 | 7020 | 760 |
| 513 | 20230919 | 110800 | 784893660 | 7030 | 7030 | 7030 | 7030 | 55 |
| 514 | 20230919 | 110700 | 784507010 | 7020 | 7020 | 7020 | 7020 | 10 |
| 515 | 20230919 | 110600 | 784436810 | 7020 | 7020 | 7020 | 7020 | 131 |
| 516 | 20230919 | 110500 | 783517190 | 7020 | 7020 | 7020 | 7020 | 323 |
| 517 | 20230919 | 110400 | 781249730 | 7020 | 7020 | 7020 | 7020 | 131 |
| 518 | 20230919 | 110300 | 780330110 | 7020 | 7010 | 7020 | 7010 | 172 |
| 519 | 20230919 | 110200 | 779123050 | 7030 | 7020 | 7030 | 7010 | 2732 |
| 520 | 20230919 | 110100 | 759943390 | 7020 | 7020 | 7020 | 7020 | 318 |
| 521 | 20230919 | 110000 | 757711030 | 7020 | 7020 | 7030 | 7020 | 3934 |
| 522 | 20230919 | 105900 | 730094320 | 7020 | 7030 | 7030 | 7020 | 2387 |
| 523 | 20230919 | 105800 | 713326530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 524 | 20230919 | 105700 | 713326530 | 7030 | 7030 | 7030 | 7030 | 292 |
| 525 | 20230919 | 105600 | 711273770 | 7040 | 7040 | 7040 | 7040 | 5 |
| 526 | 20230919 | 105500 | 711238570 | 7030 | 7030 | 7030 | 7030 | 0 |
| 527 | 20230919 | 105400 | 711238570 | 7030 | 7030 | 7030 | 7030 | 18 |
| 528 | 20230919 | 105300 | 711112030 | 7040 | 7040 | 7040 | 7040 | 400 |
| 529 | 20230919 | 105200 | 708296030 | 7050 | 7040 | 7050 | 7040 | 10 |
| 530 | 20230919 | 105100 | 708225540 | 7060 | 7050 | 7060 | 7050 | 1785 |
| 531 | 20230919 | 105000 | 695641270 | 7040 | 7040 | 7040 | 7040 | 1204 |
| 532 | 20230919 | 104900 | 687165110 | 7040 | 7030 | 7040 | 7030 | 1098 |
| 533 | 20230919 | 104800 | 679446060 | 7020 | 7020 | 7020 | 7020 | 393 |
| 534 | 20230919 | 104700 | 676687200 | 7020 | 7030 | 7030 | 7020 | 5 |
| 535 | 20230919 | 104600 | 676652090 | 7030 | 7030 | 7030 | 7030 | 0 |
| 536 | 20230919 | 104500 | 676652090 | 7030 | 7030 | 7030 | 7030 | 6 |
| 537 | 20230919 | 104400 | 676609910 | 7030 | 7040 | 7040 | 7020 | 505 |
| 538 | 20230919 | 104300 | 673054800 | 7040 | 7040 | 7040 | 7040 | 153 |
| 539 | 20230919 | 104200 | 671977680 | 7040 | 7030 | 7040 | 7030 | 148 |
| 540 | 20230919 | 104100 | 670937230 | 7020 | 7030 | 7030 | 7020 | 5 |
| 541 | 20230919 | 104000 | 670902120 | 7030 | 7030 | 7030 | 7030 | 337 |
| 542 | 20230919 | 103900 | 668533010 | 7020 | 7030 | 7030 | 7020 | 318 |
| 543 | 20230919 | 103800 | 666299350 | 7030 | 7020 | 7030 | 7020 | 256 |
| 544 | 20230919 | 103700 | 664499710 | 7020 | 7020 | 7020 | 7020 | 1660 |
| 545 | 20230919 | 103600 | 652846510 | 7020 | 7020 | 7020 | 7020 | 102 |
| 546 | 20230919 | 103500 | 652130470 | 7020 | 7010 | 7020 | 7010 | 472 |
| 547 | 20230919 | 103400 | 648821250 | 7020 | 7020 | 7020 | 7020 | 81 |
| 548 | 20230919 | 103300 | 648252630 | 7020 | 7010 | 7020 | 7010 | 151 |
| 549 | 20230919 | 103200 | 647193920 | 7020 | 7020 | 7020 | 7010 | 3384 |
| 550 | 20230919 | 103100 | 623443480 | 7020 | 7030 | 7030 | 7020 | 2212 |
| 551 | 20230919 | 103000 | 607915140 | 7020 | 7020 | 7020 | 7020 | 26 |
| 552 | 20230919 | 102900 | 607732620 | 7030 | 7030 | 7030 | 7030 | 9 |
| 553 | 20230919 | 102800 | 607669350 | 7020 | 7030 | 7030 | 7020 | 65 |
| 554 | 20230919 | 102700 | 607212950 | 7030 | 7030 | 7030 | 7030 | 200 |
| 555 | 20230919 | 102600 | 605806950 | 7030 | 7030 | 7030 | 7030 | 416 |
| 556 | 20230919 | 102500 | 602882470 | 7030 | 7030 | 7030 | 7030 | 36 |
| 557 | 20230919 | 102400 | 602629390 | 7030 | 7030 | 7030 | 7030 | 436 |
| 558 | 20230919 | 102300 | 599564310 | 7030 | 7020 | 7030 | 7020 | 27 |
| 559 | 20230919 | 102200 | 599374630 | 7030 | 7030 | 7030 | 7020 | 2183 |
| 560 | 20230919 | 102100 | 584030020 | 7030 | 7030 | 7030 | 7020 | 131 |
| 561 | 20230919 | 102000 | 583109450 | 7020 | 7020 | 7020 | 7020 | 312 |
| 562 | 20230919 | 101900 | 580919210 | 7030 | 7020 | 7030 | 7020 | 20 |
| 563 | 20230919 | 101800 | 580778760 | 7020 | 7020 | 7020 | 7020 | 131 |
| 564 | 20230919 | 101700 | 579859140 | 7020 | 7020 | 7030 | 7020 | 1297 |
| 565 | 20230919 | 101600 | 570752610 | 7020 | 7030 | 7040 | 7020 | 4549 |
| 566 | 20230919 | 101500 | 538782600 | 7030 | 7030 | 7030 | 7030 | 37 |
| 567 | 20230919 | 101400 | 538522490 | 7030 | 7030 | 7030 | 7030 | 41 |
| 568 | 20230919 | 101300 | 538234260 | 7030 | 7040 | 7040 | 7030 | 205 |
| 569 | 20230919 | 101200 | 536793090 | 7040 | 7030 | 7040 | 7030 | 314 |
| 570 | 20230919 | 101100 | 534582670 | 7030 | 7030 | 7040 | 7030 | 163 |
| 571 | 20230919 | 101000 | 533435730 | 7040 | 7030 | 7040 | 7030 | 855 |
| 572 | 20230919 | 100900 | 527425050 | 7040 | 7030 | 7040 | 7030 | 210 |
| 573 | 20230919 | 100800 | 525948720 | 7030 | 7030 | 7030 | 7030 | 19 |
| 574 | 20230919 | 100700 | 525815150 | 7030 | 7030 | 7030 | 7030 | 82 |
| 575 | 20230919 | 100600 | 525238690 | 7040 | 7040 | 7040 | 7030 | 196 |
| 576 | 20230919 | 100500 | 523860650 | 7040 | 7040 | 7040 | 7040 | 442 |
| 577 | 20230919 | 100400 | 520748970 | 7040 | 7050 | 7050 | 7040 | 312 |
| 578 | 20230919 | 100300 | 518550860 | 7050 | 7050 | 7050 | 7040 | 767 |
| 579 | 20230919 | 100200 | 513144930 | 7040 | 7030 | 7040 | 7020 | 6614 |
| 580 | 20230919 | 100100 | 466628920 | 7040 | 7050 | 7050 | 7020 | 3205 |
| 581 | 20230919 | 100000 | 444085980 | 7040 | 7060 | 7060 | 7040 | 617 |
| 582 | 20230919 | 095900 | 439738140 | 7050 | 7050 | 7050 | 7040 | 1985 |
| 583 | 20230919 | 095800 | 425744000 | 7050 | 7050 | 7050 | 7050 | 4 |
| 584 | 20230919 | 095700 | 425715800 | 7060 | 7050 | 7060 | 7050 | 1038 |
| 585 | 20230919 | 095600 | 418397890 | 7050 | 7050 | 7050 | 7040 | 370 |
| 586 | 20230919 | 095500 | 415791410 | 7040 | 7060 | 7060 | 7040 | 3021 |
| 587 | 20230919 | 095400 | 394489480 | 7060 | 7050 | 7060 | 7050 | 1602 |
| 588 | 20230919 | 095300 | 383185470 | 7050 | 7060 | 7070 | 7050 | 981 |
| 589 | 20230919 | 095200 | 376261730 | 7070 | 7070 | 7070 | 7060 | 916 |
| 590 | 20230919 | 095100 | 369792830 | 7070 | 7070 | 7080 | 7060 | 2132 |
| 591 | 20230919 | 095000 | 354733510 | 7070 | 7070 | 7080 | 7070 | 990 |
| 592 | 20230919 | 094900 | 347734200 | 7080 | 7070 | 7080 | 7070 | 731 |
| 593 | 20230919 | 094800 | 342566010 | 7080 | 7090 | 7090 | 7060 | 3388 |
| 594 | 20230919 | 094700 | 318614120 | 7080 | 7080 | 7090 | 7070 | 1346 |
| 595 | 20230919 | 094600 | 309084680 | 7080 | 7090 | 7090 | 7060 | 4110 |
| 596 | 20230919 | 094500 | 279998920 | 7100 | 7090 | 7100 | 7090 | 31 |
| 597 | 20230919 | 094400 | 279779120 | 7100 | 7100 | 7100 | 7100 | 108 |
| 598 | 20230919 | 094300 | 279012320 | 7100 | 7100 | 7100 | 7090 | 1592 |
| 599 | 20230919 | 094200 | 267709430 | 7110 | 7110 | 7120 | 7110 | 1856 |
| 600 | 20230919 | 094100 | 254513250 | 7100 | 7110 | 7120 | 7100 | 1919 |
| 601 | 20230919 | 094000 | 240887300 | 7120 | 7120 | 7120 | 7120 | 10 |
| 602 | 20230919 | 093900 | 240816100 | 7110 | 7110 | 7110 | 7110 | 216 |
| 603 | 20230919 | 093800 | 239280340 | 7100 | 7120 | 7120 | 7100 | 1956 |
| 604 | 20230919 | 093700 | 225374800 | 7130 | 7110 | 7130 | 7110 | 485 |
| 605 | 20230919 | 093600 | 221926250 | 7110 | 7120 | 7120 | 7110 | 275 |
| 606 | 20230919 | 093500 | 219969810 | 7120 | 7150 | 7150 | 7120 | 3493 |
| 607 | 20230919 | 093400 | 195040580 | 7150 | 7150 | 7150 | 7150 | 218 |
| 608 | 20230919 | 093300 | 193481880 | 7160 | 7160 | 7160 | 7150 | 417 |
| 609 | 20230919 | 093200 | 190496630 | 7160 | 7160 | 7170 | 7160 | 34 |
| 610 | 20230919 | 093100 | 190253180 | 7160 | 7170 | 7170 | 7160 | 115 |
| 611 | 20230919 | 093000 | 189429730 | 7170 | 7160 | 7170 | 7150 | 1598 |
| 612 | 20230919 | 092900 | 177978110 | 7160 | 7170 | 7170 | 7160 | 31 |
| 613 | 20230919 | 092800 | 177756040 | 7160 | 7180 | 7180 | 7160 | 131 |
| 614 | 20230919 | 092700 | 176816950 | 7180 | 7180 | 7180 | 7180 | 111 |
| 615 | 20230919 | 092600 | 176019970 | 7190 | 7150 | 7190 | 7150 | 2728 |
| 616 | 20230919 | 092500 | 156467160 | 7160 | 7150 | 7160 | 7140 | 939 |
| 617 | 20230919 | 092400 | 149758170 | 7160 | 7160 | 7160 | 7150 | 321 |
| 618 | 20230919 | 092300 | 147460010 | 7170 | 7170 | 7170 | 7150 | 14 |
| 619 | 20230919 | 092200 | 147359870 | 7150 | 7140 | 7170 | 7140 | 853 |
| 620 | 20230919 | 092100 | 141267830 | 7170 | 7160 | 7170 | 7140 | 2025 |
| 621 | 20230919 | 092000 | 126790650 | 7150 | 7140 | 7160 | 7140 | 364 |
| 622 | 20230919 | 091900 | 124189340 | 7140 | 7150 | 7150 | 7140 | 482 |
| 623 | 20230919 | 091800 | 120743180 | 7150 | 7160 | 7160 | 7150 | 1627 |
| 624 | 20230919 | 091700 | 109096480 | 7160 | 7170 | 7170 | 7160 | 751 |
| 625 | 20230919 | 091600 | 103713820 | 7180 | 7170 | 7180 | 7160 | 1206 |
| 626 | 20230919 | 091500 | 95066860 | 7170 | 7180 | 7180 | 7160 | 1982 |
| 627 | 20230919 | 091400 | 80856230 | 7180 | 7190 | 7190 | 7180 | 1684 |
| 628 | 20230919 | 091300 | 68753620 | 7200 | 7190 | 7200 | 7190 | 30 |
| 629 | 20230919 | 091200 | 68537780 | 7190 | 7210 | 7210 | 7190 | 1319 |
| 630 | 20230919 | 091100 | 59035390 | 7210 | 7210 | 7210 | 7210 | 201 |
| 631 | 20230919 | 091000 | 57586180 | 7220 | 7200 | 7220 | 7200 | 1118 |
| 632 | 20230919 | 090900 | 49531510 | 7190 | 7180 | 7190 | 7180 | 441 |
| 633 | 20230919 | 090800 | 46362130 | 7180 | 7180 | 7180 | 7180 | 16 |
| 634 | 20230919 | 090700 | 46247250 | 7180 | 7180 | 7180 | 7180 | 643 |
| 635 | 20230919 | 090600 | 41630510 | 7160 | 7170 | 7190 | 7160 | 984 |
| 636 | 20230919 | 090500 | 34584240 | 7180 | 7180 | 7180 | 7180 | 0 |
| 637 | 20230919 | 090400 | 34584240 | 7180 | 7190 | 7190 | 7180 | 148 |
| 638 | 20230919 | 090300 | 33521150 | 7210 | 7190 | 7210 | 7190 | 3172 |
| 639 | 20230919 | 090200 | 10672370 | 7190 | 7190 | 7190 | 7190 | 200 |
| 640 | 20230919 | 090100 | 9234370 | 7200 | 7190 | 7200 | 7190 | 267 |
| 641 | 20230919 | 090000 | 7314540 | 7150 | 7190 | 7190 | 7150 | 1019 |