32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 3 | 20230920 | 191500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 4 | 20230920 | 191400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 5 | 20230920 | 191300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 6 | 20230920 | 191200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 7 | 20230920 | 191100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 8 | 20230920 | 191000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 9 | 20230920 | 190900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 10 | 20230920 | 190800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 11 | 20230920 | 190700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 12 | 20230920 | 190600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 13 | 20230920 | 190500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 14 | 20230920 | 190400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 15 | 20230920 | 190300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 16 | 20230920 | 190200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 17 | 20230920 | 190100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 18 | 20230920 | 190000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 19 | 20230920 | 185900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 20 | 20230920 | 185800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 21 | 20230920 | 185700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 22 | 20230920 | 185600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 23 | 20230920 | 185500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 24 | 20230920 | 185400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 25 | 20230920 | 185300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 26 | 20230920 | 185200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 27 | 20230920 | 185100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 28 | 20230920 | 185000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 29 | 20230920 | 184900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 30 | 20230920 | 184800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 31 | 20230920 | 184700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 32 | 20230920 | 184600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 33 | 20230920 | 184500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 34 | 20230920 | 184400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 35 | 20230920 | 184300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 36 | 20230920 | 184200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 37 | 20230920 | 184100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 38 | 20230920 | 184000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 39 | 20230920 | 183900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 40 | 20230920 | 183800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 41 | 20230920 | 183700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 42 | 20230920 | 183600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 43 | 20230920 | 183500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 44 | 20230920 | 183400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 45 | 20230920 | 183300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 46 | 20230920 | 183200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 47 | 20230920 | 183100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 48 | 20230920 | 183000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 49 | 20230920 | 182900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 50 | 20230920 | 182800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 51 | 20230920 | 182700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 52 | 20230920 | 182600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 53 | 20230920 | 182500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 54 | 20230920 | 182400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 55 | 20230920 | 182300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 56 | 20230920 | 182200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 57 | 20230920 | 182100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 58 | 20230920 | 182000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 59 | 20230920 | 181900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 60 | 20230920 | 181800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 61 | 20230920 | 181700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 62 | 20230920 | 181600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 63 | 20230920 | 181500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 64 | 20230920 | 181400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 65 | 20230920 | 181300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 66 | 20230920 | 181200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 67 | 20230920 | 181100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 68 | 20230920 | 181000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 69 | 20230920 | 180900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 70 | 20230920 | 180800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 71 | 20230920 | 180700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 72 | 20230920 | 180600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 73 | 20230920 | 180500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 74 | 20230920 | 180400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 75 | 20230920 | 180300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 76 | 20230920 | 180200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 77 | 20230920 | 180100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 78 | 20230920 | 180000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 79 | 20230920 | 175900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 80 | 20230920 | 175800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 81 | 20230920 | 175700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 82 | 20230920 | 175600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 83 | 20230920 | 175500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 84 | 20230920 | 175400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 85 | 20230920 | 175300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 86 | 20230920 | 175200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 87 | 20230920 | 175100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 88 | 20230920 | 175000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 89 | 20230920 | 174900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 90 | 20230920 | 174800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 91 | 20230920 | 174700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 92 | 20230920 | 174600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 93 | 20230920 | 174500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 94 | 20230920 | 174400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 95 | 20230920 | 174300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 96 | 20230920 | 174200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 97 | 20230920 | 174100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 98 | 20230920 | 174000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 99 | 20230920 | 173900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 100 | 20230920 | 173800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 101 | 20230920 | 173700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 102 | 20230920 | 173600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 103 | 20230920 | 173500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 104 | 20230920 | 173400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 105 | 20230920 | 173300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 106 | 20230920 | 173200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 107 | 20230920 | 173100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 108 | 20230920 | 173000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 109 | 20230920 | 172900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 110 | 20230920 | 172800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 111 | 20230920 | 172700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 112 | 20230920 | 172600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 113 | 20230920 | 172500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 114 | 20230920 | 172400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 115 | 20230920 | 172300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 116 | 20230920 | 172200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 117 | 20230920 | 172100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 118 | 20230920 | 172000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 119 | 20230920 | 171900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 120 | 20230920 | 171800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 121 | 20230920 | 171700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 122 | 20230920 | 171600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 123 | 20230920 | 171500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 124 | 20230920 | 171400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 125 | 20230920 | 171300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 126 | 20230920 | 171200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 127 | 20230920 | 171100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 128 | 20230920 | 171000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 129 | 20230920 | 170900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 130 | 20230920 | 170800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 131 | 20230920 | 170700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 132 | 20230920 | 170600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 133 | 20230920 | 170500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 134 | 20230920 | 170400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 135 | 20230920 | 170300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 136 | 20230920 | 170200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 137 | 20230920 | 170100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 138 | 20230920 | 170000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 139 | 20230920 | 165900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 140 | 20230920 | 165800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 141 | 20230920 | 165700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 142 | 20230920 | 165600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 143 | 20230920 | 165500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 144 | 20230920 | 165400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 145 | 20230920 | 165300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 146 | 20230920 | 165200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 147 | 20230920 | 165100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 148 | 20230920 | 165000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 149 | 20230920 | 164900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 150 | 20230920 | 164800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 151 | 20230920 | 164700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 152 | 20230920 | 164600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 153 | 20230920 | 164500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 154 | 20230920 | 164400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 155 | 20230920 | 164300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 156 | 20230920 | 164200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 157 | 20230920 | 164100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 158 | 20230920 | 164000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 159 | 20230920 | 163900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 160 | 20230920 | 163800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 161 | 20230920 | 163700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 162 | 20230920 | 163600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 163 | 20230920 | 163500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 164 | 20230920 | 163400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 165 | 20230920 | 163300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 166 | 20230920 | 163200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 167 | 20230920 | 163100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 168 | 20230920 | 163000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 169 | 20230920 | 162900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 170 | 20230920 | 162800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 171 | 20230920 | 162700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 172 | 20230920 | 162600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 173 | 20230920 | 162500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 174 | 20230920 | 162400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 175 | 20230920 | 162300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 176 | 20230920 | 162200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 177 | 20230920 | 162100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 178 | 20230920 | 162000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 179 | 20230920 | 161900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 180 | 20230920 | 161800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 181 | 20230920 | 161700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 182 | 20230920 | 161600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 183 | 20230920 | 161500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 184 | 20230920 | 161400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 185 | 20230920 | 161300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 186 | 20230920 | 161200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 187 | 20230920 | 161100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 188 | 20230920 | 161000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 189 | 20230920 | 160900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 190 | 20230920 | 160800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 191 | 20230920 | 160700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 192 | 20230920 | 160600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 193 | 20230920 | 160500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 194 | 20230920 | 160400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 195 | 20230920 | 160300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 196 | 20230920 | 160200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 197 | 20230920 | 160100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 198 | 20230920 | 160000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 199 | 20230920 | 155900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 200 | 20230920 | 155800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 201 | 20230920 | 155700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 202 | 20230920 | 155600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 203 | 20230920 | 155500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 204 | 20230920 | 155400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 205 | 20230920 | 155300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 206 | 20230920 | 155200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 207 | 20230920 | 155100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 208 | 20230920 | 155000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 209 | 20230920 | 154900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 210 | 20230920 | 154800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 211 | 20230920 | 154700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 212 | 20230920 | 154600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 213 | 20230920 | 154500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 214 | 20230920 | 154400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 215 | 20230920 | 154300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 216 | 20230920 | 154200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 217 | 20230920 | 154100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 218 | 20230920 | 154000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 219 | 20230920 | 153900 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 220 | 20230920 | 153800 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 221 | 20230920 | 153700 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 222 | 20230920 | 153600 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 223 | 20230920 | 153500 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 224 | 20230920 | 153400 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 225 | 20230920 | 153300 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 226 | 20230920 | 153200 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 227 | 20230920 | 153100 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 0 |
| 228 | 20230920 | 153000 | 1945875120 | 11610 | 11610 | 11610 | 11610 | 5482 |
| 229 | 20230920 | 152900 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 230 | 20230920 | 152800 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 231 | 20230920 | 152700 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 232 | 20230920 | 152600 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 233 | 20230920 | 152500 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 234 | 20230920 | 152400 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 235 | 20230920 | 152300 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 236 | 20230920 | 152200 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 237 | 20230920 | 152100 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 238 | 20230920 | 152000 | 1882229100 | 11710 | 11710 | 11710 | 11710 | 0 |
| 239 | 20230920 | 151900 | 1882229100 | 11710 | 11680 | 11800 | 11680 | 1072 |
| 240 | 20230920 | 151800 | 1869638420 | 11740 | 11730 | 11740 | 11680 | 178 |
| 241 | 20230920 | 151700 | 1867550720 | 11730 | 11750 | 11760 | 11720 | 734 |
| 242 | 20230920 | 151600 | 1858931920 | 11760 | 11740 | 11780 | 11740 | 312 |
| 243 | 20230920 | 151500 | 1855268700 | 11730 | 11690 | 11730 | 11690 | 789 |
| 244 | 20230920 | 151400 | 1846029470 | 11690 | 11690 | 11690 | 11690 | 7 |
| 245 | 20230920 | 151300 | 1845947640 | 11640 | 11650 | 11650 | 11620 | 1492 |
| 246 | 20230920 | 151200 | 1828588620 | 11650 | 11700 | 11710 | 11650 | 371 |
| 247 | 20230920 | 151100 | 1824258860 | 11690 | 11690 | 11690 | 11690 | 74 |
| 248 | 20230920 | 151000 | 1823393800 | 11610 | 11720 | 11730 | 11600 | 7211 |
| 249 | 20230920 | 150900 | 1739424470 | 11730 | 11730 | 11740 | 11730 | 434 |
| 250 | 20230920 | 150800 | 1734333640 | 11740 | 11770 | 11770 | 11740 | 433 |
| 251 | 20230920 | 150700 | 1729246900 | 11750 | 11770 | 11770 | 11750 | 929 |
| 252 | 20230920 | 150600 | 1718317140 | 11800 | 11770 | 11800 | 11770 | 81 |
| 253 | 20230920 | 150500 | 1717363420 | 11770 | 11770 | 11770 | 11770 | 298 |
| 254 | 20230920 | 150400 | 1713855960 | 11810 | 11810 | 11810 | 11810 | 0 |
| 255 | 20230920 | 150300 | 1713855960 | 11810 | 11770 | 11810 | 11770 | 542 |
| 256 | 20230920 | 150200 | 1707456640 | 11770 | 11790 | 11790 | 11770 | 734 |
| 257 | 20230920 | 150100 | 1698810850 | 11810 | 11810 | 11810 | 11810 | 1 |
| 258 | 20230920 | 150000 | 1698799040 | 11820 | 11830 | 11830 | 11820 | 180 |
| 259 | 20230920 | 145900 | 1696670490 | 11830 | 11830 | 11830 | 11830 | 0 |
| 260 | 20230920 | 145800 | 1696670490 | 11830 | 11830 | 11830 | 11830 | 74 |
| 261 | 20230920 | 145700 | 1695795070 | 11830 | 11780 | 11830 | 11780 | 53 |
| 262 | 20230920 | 145600 | 1695170580 | 11780 | 11780 | 11780 | 11780 | 0 |
| 263 | 20230920 | 145500 | 1695170580 | 11780 | 11830 | 11830 | 11780 | 3 |
| 264 | 20230920 | 145400 | 1695135140 | 11780 | 11780 | 11780 | 11780 | 49 |
| 265 | 20230920 | 145300 | 1694557920 | 11780 | 11780 | 11780 | 11780 | 0 |
| 266 | 20230920 | 145200 | 1694557920 | 11780 | 11800 | 11800 | 11780 | 570 |
| 267 | 20230920 | 145100 | 1687840950 | 11800 | 11800 | 11800 | 11790 | 538 |
| 268 | 20230920 | 145000 | 1681497290 | 11800 | 11800 | 11800 | 11800 | 18 |
| 269 | 20230920 | 144900 | 1681284890 | 11810 | 11810 | 11810 | 11810 | 0 |
| 270 | 20230920 | 144800 | 1681284890 | 11810 | 11810 | 11810 | 11780 | 93 |
| 271 | 20230920 | 144700 | 1680189050 | 11780 | 11760 | 11780 | 11760 | 38 |
| 272 | 20230920 | 144600 | 1679741610 | 11780 | 11770 | 11780 | 11760 | 501 |
| 273 | 20230920 | 144500 | 1673846490 | 11770 | 11770 | 11770 | 11770 | 340 |
| 274 | 20230920 | 144400 | 1669844690 | 11770 | 11780 | 11780 | 11770 | 237 |
| 275 | 20230920 | 144300 | 1667053880 | 11780 | 11780 | 11780 | 11780 | 4 |
| 276 | 20230920 | 144200 | 1667006760 | 11810 | 11810 | 11810 | 11810 | 12 |
| 277 | 20230920 | 144100 | 1666865040 | 11800 | 11840 | 11840 | 11800 | 1535 |
| 278 | 20230920 | 144000 | 1648724530 | 11840 | 11840 | 11840 | 11830 | 134 |
| 279 | 20230920 | 143900 | 1647138560 | 11840 | 11840 | 11840 | 11840 | 1 |
| 280 | 20230920 | 143800 | 1647126720 | 11830 | 11840 | 11840 | 11830 | 78 |
| 281 | 20230920 | 143700 | 1646203770 | 11840 | 11840 | 11840 | 11840 | 0 |
| 282 | 20230920 | 143600 | 1646203770 | 11840 | 11870 | 11880 | 11830 | 321 |
| 283 | 20230920 | 143500 | 1642405050 | 11870 | 11820 | 11870 | 11820 | 51 |
| 284 | 20230920 | 143400 | 1641800130 | 11880 | 11860 | 11880 | 11860 | 209 |
| 285 | 20230920 | 143300 | 1639321290 | 11860 | 11860 | 11860 | 11860 | 1 |
| 286 | 20230920 | 143200 | 1639309430 | 11820 | 11860 | 11860 | 11820 | 397 |
| 287 | 20230920 | 143100 | 1634611480 | 11860 | 11860 | 11860 | 11860 | 0 |
| 288 | 20230920 | 143000 | 1634611480 | 11860 | 11860 | 11860 | 11860 | 30 |
| 289 | 20230920 | 142900 | 1634255680 | 11860 | 11860 | 11860 | 11860 | 102 |
| 290 | 20230920 | 142800 | 1633045960 | 11860 | 11850 | 11860 | 11810 | 772 |
| 291 | 20230920 | 142700 | 1623897830 | 11850 | 11850 | 11850 | 11850 | 84 |
| 292 | 20230920 | 142600 | 1622902430 | 11850 | 11800 | 11850 | 11800 | 100 |
| 293 | 20230920 | 142500 | 1621721380 | 11800 | 11800 | 11800 | 11800 | 500 |
| 294 | 20230920 | 142400 | 1615821380 | 11750 | 11780 | 11780 | 11750 | 430 |
| 295 | 20230920 | 142300 | 1610768760 | 11800 | 11780 | 11800 | 11780 | 48 |
| 296 | 20230920 | 142200 | 1610202520 | 11800 | 11840 | 11840 | 11800 | 355 |
| 297 | 20230920 | 142100 | 1606013400 | 11780 | 11800 | 11810 | 11710 | 1021 |
| 298 | 20230920 | 142000 | 1593986300 | 11800 | 11840 | 11840 | 11800 | 1809 |
| 299 | 20230920 | 141900 | 1572630060 | 11860 | 11860 | 11860 | 11850 | 1138 |
| 300 | 20230920 | 141800 | 1559141990 | 11860 | 11890 | 11890 | 11860 | 2030 |
| 301 | 20230920 | 141700 | 1535051820 | 11910 | 11940 | 11940 | 11890 | 56 |
| 302 | 20230920 | 141600 | 1534383930 | 11910 | 11920 | 11920 | 11900 | 820 |
| 303 | 20230920 | 141500 | 1524620710 | 11950 | 11960 | 11970 | 11950 | 1187 |
| 304 | 20230920 | 141400 | 1510428750 | 11950 | 11930 | 11960 | 11930 | 656 |
| 305 | 20230920 | 141300 | 1502591830 | 11930 | 11920 | 11930 | 11920 | 470 |
| 306 | 20230920 | 141200 | 1496985820 | 11880 | 11900 | 11900 | 11880 | 390 |
| 307 | 20230920 | 141100 | 1492349220 | 11910 | 11920 | 11920 | 11910 | 1478 |
| 308 | 20230920 | 141000 | 1474732050 | 11920 | 11920 | 11930 | 11910 | 461 |
| 309 | 20230920 | 140900 | 1469236690 | 11920 | 11890 | 11920 | 11880 | 2907 |
| 310 | 20230920 | 140800 | 1434638570 | 11910 | 11910 | 11910 | 11910 | 0 |
| 311 | 20230920 | 140700 | 1434638570 | 11910 | 11910 | 11910 | 11910 | 247 |
| 312 | 20230920 | 140600 | 1431696800 | 11910 | 11910 | 11910 | 11910 | 343 |
| 313 | 20230920 | 140500 | 1427611670 | 11860 | 11910 | 11910 | 11850 | 1036 |
| 314 | 20230920 | 140400 | 1415325670 | 11920 | 11850 | 11920 | 11850 | 218 |
| 315 | 20230920 | 140300 | 1412729850 | 11850 | 11830 | 11850 | 11830 | 152 |
| 316 | 20230920 | 140200 | 1410929030 | 11820 | 11820 | 11820 | 11820 | 212 |
| 317 | 20230920 | 140100 | 1408423190 | 11820 | 11810 | 11820 | 11810 | 495 |
| 318 | 20230920 | 140000 | 1402575900 | 11810 | 11810 | 11810 | 11810 | 34 |
| 319 | 20230920 | 135900 | 1402174360 | 11770 | 11770 | 11770 | 11770 | 0 |
| 320 | 20230920 | 135800 | 1402174360 | 11770 | 11770 | 11770 | 11770 | 1 |
| 321 | 20230920 | 135700 | 1402162590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 322 | 20230920 | 135600 | 1402162590 | 11810 | 11740 | 11810 | 11720 | 1861 |
| 323 | 20230920 | 135500 | 1380266190 | 11780 | 11780 | 11780 | 11780 | 0 |
| 324 | 20230920 | 135400 | 1380266190 | 11780 | 11780 | 11780 | 11780 | 0 |
| 325 | 20230920 | 135300 | 1380266190 | 11780 | 11780 | 11780 | 11780 | 0 |
| 326 | 20230920 | 135200 | 1380266190 | 11780 | 11780 | 11780 | 11780 | 6 |
| 327 | 20230920 | 135100 | 1380195510 | 11780 | 11780 | 11780 | 11780 | 0 |
| 328 | 20230920 | 135000 | 1380195510 | 11780 | 11780 | 11780 | 11780 | 1 |
| 329 | 20230920 | 134900 | 1380183730 | 11720 | 11720 | 11720 | 11720 | 0 |
| 330 | 20230920 | 134800 | 1380183730 | 11720 | 11770 | 11780 | 11720 | 302 |
| 331 | 20230920 | 134700 | 1376641380 | 11730 | 11750 | 11750 | 11730 | 180 |
| 332 | 20230920 | 134600 | 1374528590 | 11740 | 11750 | 11750 | 11740 | 74 |
| 333 | 20230920 | 134500 | 1373659690 | 11750 | 11760 | 11760 | 11750 | 76 |
| 334 | 20230920 | 134400 | 1372766670 | 11760 | 11760 | 11760 | 11760 | 520 |
| 335 | 20230920 | 134300 | 1366651470 | 11760 | 11760 | 11760 | 11760 | 16 |
| 336 | 20230920 | 134200 | 1366463310 | 11760 | 11760 | 11760 | 11760 | 10 |
| 337 | 20230920 | 134100 | 1366345710 | 11760 | 11770 | 11770 | 11760 | 246 |
| 338 | 20230920 | 134000 | 1363451340 | 11760 | 11770 | 11770 | 11760 | 210 |
| 339 | 20230920 | 133900 | 1360980650 | 11770 | 11810 | 11810 | 11770 | 207 |
| 340 | 20230920 | 133800 | 1358544180 | 11770 | 11810 | 11810 | 11770 | 603 |
| 341 | 20230920 | 133700 | 1351433330 | 11820 | 11820 | 11820 | 11810 | 158 |
| 342 | 20230920 | 133600 | 1349567210 | 11820 | 11850 | 11870 | 11810 | 453 |
| 343 | 20230920 | 133500 | 1344210360 | 11870 | 11870 | 11870 | 11870 | 5 |
| 344 | 20230920 | 133400 | 1344151010 | 11870 | 11900 | 11900 | 11870 | 200 |
| 345 | 20230920 | 133300 | 1341775030 | 11900 | 11900 | 11920 | 11900 | 382 |
| 346 | 20230920 | 133200 | 1337224650 | 11900 | 11870 | 11900 | 11870 | 1001 |
| 347 | 20230920 | 133100 | 1325322200 | 11870 | 11770 | 11880 | 11770 | 1175 |
| 348 | 20230920 | 133000 | 1311396470 | 11820 | 11810 | 11820 | 11780 | 462 |
| 349 | 20230920 | 132900 | 1305942080 | 11820 | 11840 | 11840 | 11820 | 572 |
| 350 | 20230920 | 132800 | 1299172100 | 11830 | 11840 | 11860 | 11830 | 1329 |
| 351 | 20230920 | 132700 | 1283439950 | 11840 | 11830 | 11840 | 11820 | 1674 |
| 352 | 20230920 | 132600 | 1263626630 | 11830 | 11800 | 11830 | 11800 | 1135 |
| 353 | 20230920 | 132500 | 1250218840 | 11800 | 11800 | 11830 | 11750 | 2408 |
| 354 | 20230920 | 132400 | 1221828240 | 11800 | 11740 | 11800 | 11740 | 3577 |
| 355 | 20230920 | 132300 | 1179696160 | 11740 | 11740 | 11740 | 11740 | 200 |
| 356 | 20230920 | 132200 | 1177348160 | 11730 | 11700 | 11730 | 11700 | 2616 |
| 357 | 20230920 | 132100 | 1146698910 | 11700 | 11690 | 11700 | 11670 | 757 |
| 358 | 20230920 | 132000 | 1137851400 | 11700 | 11690 | 11720 | 11690 | 619 |
| 359 | 20230920 | 131900 | 1130606410 | 11690 | 11700 | 11700 | 11690 | 143 |
| 360 | 20230920 | 131800 | 1128933320 | 11700 | 11690 | 11720 | 11690 | 1525 |
| 361 | 20230920 | 131700 | 1111099120 | 11700 | 11630 | 11700 | 11630 | 3284 |
| 362 | 20230920 | 131600 | 1072726640 | 11690 | 11640 | 11690 | 11640 | 101 |
| 363 | 20230920 | 131500 | 1071550950 | 11690 | 11690 | 11690 | 11690 | 0 |
| 364 | 20230920 | 131400 | 1071550950 | 11690 | 11690 | 11690 | 11690 | 70 |
| 365 | 20230920 | 131300 | 1070732650 | 11690 | 11690 | 11690 | 11690 | 0 |
| 366 | 20230920 | 131200 | 1070732650 | 11690 | 11690 | 11690 | 11690 | 347 |
| 367 | 20230920 | 131100 | 1066676220 | 11680 | 11680 | 11680 | 11680 | 30 |
| 368 | 20230920 | 131000 | 1066325820 | 11680 | 11680 | 11680 | 11680 | 1 |
| 369 | 20230920 | 130900 | 1066314140 | 11680 | 11680 | 11680 | 11680 | 0 |
| 370 | 20230920 | 130800 | 1066314140 | 11680 | 11680 | 11680 | 11680 | 0 |
| 371 | 20230920 | 130700 | 1066314140 | 11680 | 11680 | 11680 | 11680 | 83 |
| 372 | 20230920 | 130600 | 1065344700 | 11680 | 11680 | 11680 | 11680 | 0 |
| 373 | 20230920 | 130500 | 1065344700 | 11680 | 11680 | 11680 | 11680 | 10 |
| 374 | 20230920 | 130400 | 1065227900 | 11670 | 11670 | 11670 | 11670 | 20 |
| 375 | 20230920 | 130300 | 1064994500 | 11670 | 11670 | 11670 | 11670 | 30 |
| 376 | 20230920 | 130200 | 1064644400 | 11670 | 11670 | 11670 | 11670 | 1 |
| 377 | 20230920 | 130100 | 1064632730 | 11620 | 11620 | 11620 | 11620 | 0 |
| 378 | 20230920 | 130000 | 1064632730 | 11620 | 11620 | 11620 | 11620 | 171 |
| 379 | 20230920 | 125900 | 1062645710 | 11690 | 11680 | 11690 | 11680 | 100 |
| 380 | 20230920 | 125800 | 1061477130 | 11690 | 11650 | 11690 | 11650 | 100 |
| 381 | 20230920 | 125700 | 1060310110 | 11630 | 11630 | 11630 | 11630 | 2 |
| 382 | 20230920 | 125600 | 1060286850 | 11590 | 11580 | 11590 | 11580 | 105 |
| 383 | 20230920 | 125500 | 1059070200 | 11590 | 11600 | 11600 | 11590 | 1162 |
| 384 | 20230920 | 125400 | 1045592560 | 11610 | 11610 | 11610 | 11610 | 125 |
| 385 | 20230920 | 125300 | 1044141310 | 11620 | 11680 | 11680 | 11620 | 259 |
| 386 | 20230920 | 125200 | 1041131670 | 11620 | 11620 | 11620 | 11620 | 0 |
| 387 | 20230920 | 125100 | 1041131670 | 11620 | 11620 | 11620 | 11620 | 5 |
| 388 | 20230920 | 125000 | 1041073570 | 11620 | 11690 | 11690 | 11620 | 225 |
| 389 | 20230920 | 124900 | 1038459000 | 11690 | 11690 | 11690 | 11690 | 0 |
| 390 | 20230920 | 124800 | 1038459000 | 11690 | 11690 | 11690 | 11690 | 0 |
| 391 | 20230920 | 124700 | 1038459000 | 11690 | 11690 | 11690 | 11690 | 0 |
| 392 | 20230920 | 124600 | 1038459000 | 11690 | 11690 | 11690 | 11690 | 1 |
| 393 | 20230920 | 124500 | 1038447310 | 11690 | 11690 | 11690 | 11690 | 1 |
| 394 | 20230920 | 124400 | 1038435620 | 11620 | 11620 | 11620 | 11620 | 1 |
| 395 | 20230920 | 124300 | 1038424000 | 11690 | 11690 | 11690 | 11690 | 0 |
| 396 | 20230920 | 124200 | 1038424000 | 11690 | 11690 | 11690 | 11690 | 0 |
| 397 | 20230920 | 124100 | 1038424000 | 11690 | 11690 | 11690 | 11690 | 0 |
| 398 | 20230920 | 124000 | 1038424000 | 11690 | 11690 | 11690 | 11690 | 1 |
| 399 | 20230920 | 123900 | 1038412310 | 11690 | 11690 | 11690 | 11690 | 100 |
| 400 | 20230920 | 123800 | 1037243310 | 11690 | 11690 | 11690 | 11690 | 0 |
| 401 | 20230920 | 123700 | 1037243310 | 11690 | 11690 | 11690 | 11690 | 0 |
| 402 | 20230920 | 123600 | 1037243310 | 11690 | 11660 | 11690 | 11660 | 6 |
| 403 | 20230920 | 123500 | 1037173320 | 11650 | 11650 | 11650 | 11650 | 95 |
| 404 | 20230920 | 123400 | 1036066570 | 11650 | 11620 | 11650 | 11620 | 643 |
| 405 | 20230920 | 123300 | 1028588850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 406 | 20230920 | 123200 | 1028588850 | 11620 | 11610 | 11620 | 11610 | 759 |
| 407 | 20230920 | 123100 | 1019776270 | 11610 | 11610 | 11610 | 11610 | 7 |
| 408 | 20230920 | 123000 | 1019695000 | 11600 | 11620 | 11620 | 11600 | 408 |
| 409 | 20230920 | 122900 | 1014957130 | 11650 | 11650 | 11650 | 11650 | 3 |
| 410 | 20230920 | 122800 | 1014922180 | 11650 | 11650 | 11650 | 11650 | 0 |
| 411 | 20230920 | 122700 | 1014922180 | 11650 | 11650 | 11650 | 11650 | 12 |
| 412 | 20230920 | 122600 | 1014782380 | 11650 | 11650 | 11650 | 11650 | 0 |
| 413 | 20230920 | 122500 | 1014782380 | 11650 | 11650 | 11650 | 11650 | 22 |
| 414 | 20230920 | 122400 | 1014526080 | 11660 | 11660 | 11660 | 11660 | 1 |
| 415 | 20230920 | 122300 | 1014514420 | 11650 | 11650 | 11650 | 11650 | 10 |
| 416 | 20230920 | 122200 | 1014397920 | 11660 | 11660 | 11660 | 11660 | 10 |
| 417 | 20230920 | 122100 | 1014281320 | 11660 | 11660 | 11660 | 11660 | 10 |
| 418 | 20230920 | 122000 | 1014164720 | 11670 | 11670 | 11670 | 11670 | 257 |
| 419 | 20230920 | 121900 | 1011165530 | 11670 | 11660 | 11670 | 11660 | 20 |
| 420 | 20230920 | 121800 | 1010932280 | 11690 | 11690 | 11690 | 11690 | 131 |
| 421 | 20230920 | 121700 | 1009400890 | 11690 | 11690 | 11690 | 11690 | 11 |
| 422 | 20230920 | 121600 | 1009272300 | 11700 | 11700 | 11700 | 11700 | 0 |
| 423 | 20230920 | 121500 | 1009272300 | 11700 | 11700 | 11700 | 11700 | 0 |
| 424 | 20230920 | 121400 | 1009272300 | 11700 | 11700 | 11700 | 11700 | 0 |
| 425 | 20230920 | 121300 | 1009272300 | 11700 | 11700 | 11700 | 11700 | 200 |
| 426 | 20230920 | 121200 | 1006932300 | 11700 | 11700 | 11700 | 11700 | 0 |
| 427 | 20230920 | 121100 | 1006932300 | 11700 | 11700 | 11700 | 11700 | 0 |
| 428 | 20230920 | 121000 | 1006932300 | 11700 | 11700 | 11700 | 11700 | 250 |
| 429 | 20230920 | 120900 | 1004007300 | 11700 | 11650 | 11700 | 11650 | 370 |
| 430 | 20230920 | 120800 | 999686670 | 11650 | 11650 | 11650 | 11650 | 1 |
| 431 | 20230920 | 120700 | 999675020 | 11620 | 11620 | 11620 | 11620 | 0 |
| 432 | 20230920 | 120600 | 999675020 | 11620 | 11620 | 11620 | 11620 | 0 |
| 433 | 20230920 | 120500 | 999675020 | 11620 | 11620 | 11620 | 11620 | 0 |
| 434 | 20230920 | 120400 | 999675020 | 11620 | 11620 | 11620 | 11620 | 380 |
| 435 | 20230920 | 120300 | 995259420 | 11620 | 11620 | 11620 | 11620 | 141 |
| 436 | 20230920 | 120200 | 993621000 | 11600 | 11610 | 11610 | 11600 | 195 |
| 437 | 20230920 | 120100 | 991358780 | 11610 | 11610 | 11610 | 11610 | 0 |
| 438 | 20230920 | 120000 | 991358780 | 11610 | 11630 | 11630 | 11610 | 552 |
| 439 | 20230920 | 115900 | 984948200 | 11640 | 11640 | 11640 | 11640 | 1 |
| 440 | 20230920 | 115800 | 984936560 | 11630 | 11640 | 11640 | 11630 | 1331 |
| 441 | 20230920 | 115700 | 969456550 | 11650 | 11640 | 11650 | 11640 | 16 |
| 442 | 20230920 | 115600 | 969270300 | 11640 | 11640 | 11640 | 11640 | 0 |
| 443 | 20230920 | 115500 | 969270300 | 11640 | 11640 | 11640 | 11640 | 0 |
| 444 | 20230920 | 115400 | 969270300 | 11640 | 11640 | 11640 | 11640 | 100 |
| 445 | 20230920 | 115300 | 968106300 | 11650 | 11650 | 11650 | 11650 | 0 |
| 446 | 20230920 | 115200 | 968106300 | 11650 | 11640 | 11650 | 11640 | 101 |
| 447 | 20230920 | 115100 | 966930650 | 11640 | 11640 | 11640 | 11640 | 1 |
| 448 | 20230920 | 115000 | 966919010 | 11650 | 11650 | 11650 | 11650 | 26 |
| 449 | 20230920 | 114900 | 966616110 | 11660 | 11670 | 11670 | 11660 | 71 |
| 450 | 20230920 | 114800 | 965788080 | 11670 | 11670 | 11680 | 11670 | 24 |
| 451 | 20230920 | 114700 | 965507820 | 11670 | 11670 | 11670 | 11670 | 284 |
| 452 | 20230920 | 114600 | 962193540 | 11690 | 11690 | 11690 | 11690 | 20 |
| 453 | 20230920 | 114500 | 961959740 | 11690 | 11690 | 11690 | 11690 | 13 |
| 454 | 20230920 | 114400 | 961807770 | 11700 | 11700 | 11700 | 11700 | 0 |
| 455 | 20230920 | 114300 | 961807770 | 11700 | 11700 | 11700 | 11700 | 1 |
| 456 | 20230920 | 114200 | 961796070 | 11690 | 11690 | 11690 | 11690 | 0 |
| 457 | 20230920 | 114100 | 961796070 | 11690 | 11690 | 11690 | 11690 | 15 |
| 458 | 20230920 | 114000 | 961620720 | 11690 | 11690 | 11690 | 11690 | 1 |
| 459 | 20230920 | 113900 | 961609030 | 11650 | 11650 | 11650 | 11650 | 0 |
| 460 | 20230920 | 113800 | 961609030 | 11650 | 11650 | 11650 | 11650 | 0 |
| 461 | 20230920 | 113700 | 961609030 | 11650 | 11650 | 11650 | 11650 | 8 |
| 462 | 20230920 | 113600 | 961515830 | 11650 | 11660 | 11660 | 11650 | 33 |
| 463 | 20230920 | 113500 | 961131130 | 11660 | 11660 | 11660 | 11660 | 18 |
| 464 | 20230920 | 113400 | 960921250 | 11700 | 11700 | 11700 | 11700 | 0 |
| 465 | 20230920 | 113300 | 960921250 | 11700 | 11700 | 11700 | 11700 | 0 |
| 466 | 20230920 | 113200 | 960921250 | 11700 | 11700 | 11700 | 11700 | 1 |
| 467 | 20230920 | 113100 | 960909550 | 11670 | 11670 | 11670 | 11670 | 50 |
| 468 | 20230920 | 113000 | 960326050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 469 | 20230920 | 112900 | 960326050 | 11650 | 11650 | 11650 | 11650 | 50 |
| 470 | 20230920 | 112800 | 959743550 | 11650 | 11650 | 11650 | 11650 | 100 |
| 471 | 20230920 | 112700 | 958578550 | 11650 | 11690 | 11690 | 11650 | 619 |
| 472 | 20230920 | 112600 | 951354670 | 11670 | 11670 | 11670 | 11670 | 0 |
| 473 | 20230920 | 112500 | 951354670 | 11670 | 11680 | 11680 | 11670 | 1126 |
| 474 | 20230920 | 112400 | 938203000 | 11680 | 11680 | 11680 | 11680 | 0 |
| 475 | 20230920 | 112300 | 938203000 | 11680 | 11680 | 11680 | 11680 | 1 |
| 476 | 20230920 | 112200 | 938191320 | 11730 | 11730 | 11730 | 11730 | 70 |
| 477 | 20230920 | 112100 | 937370220 | 11730 | 11730 | 11730 | 11730 | 986 |
| 478 | 20230920 | 112000 | 925804440 | 11730 | 11790 | 11790 | 11730 | 421 |
| 479 | 20230920 | 111900 | 920841690 | 11790 | 11730 | 11790 | 11730 | 681 |
| 480 | 20230920 | 111800 | 912823150 | 11760 | 11760 | 11760 | 11760 | 0 |
| 481 | 20230920 | 111700 | 912823150 | 11760 | 11760 | 11760 | 11760 | 0 |
| 482 | 20230920 | 111600 | 912823150 | 11760 | 11760 | 11760 | 11750 | 354 |
| 483 | 20230920 | 111500 | 908661110 | 11700 | 11620 | 11700 | 11620 | 686 |
| 484 | 20230920 | 111400 | 900647490 | 11660 | 11600 | 11660 | 11600 | 3199 |
| 485 | 20230920 | 111300 | 863404600 | 11600 | 11580 | 11600 | 11580 | 813 |
| 486 | 20230920 | 111200 | 853974610 | 11560 | 11560 | 11560 | 11560 | 0 |
| 487 | 20230920 | 111100 | 853974610 | 11560 | 11560 | 11560 | 11560 | 51 |
| 488 | 20230920 | 111000 | 853385050 | 11560 | 11560 | 11560 | 11560 | 2 |
| 489 | 20230920 | 110900 | 853361930 | 11560 | 11560 | 11560 | 11560 | 36 |
| 490 | 20230920 | 110800 | 852945770 | 11560 | 11560 | 11560 | 11560 | 36 |
| 491 | 20230920 | 110700 | 852529610 | 11560 | 11560 | 11560 | 11560 | 1000 |
| 492 | 20230920 | 110600 | 840969610 | 11560 | 11560 | 11560 | 11560 | 0 |
| 493 | 20230920 | 110500 | 840969610 | 11560 | 11560 | 11560 | 11560 | 0 |
| 494 | 20230920 | 110400 | 840969610 | 11560 | 11560 | 11560 | 11560 | 0 |
| 495 | 20230920 | 110300 | 840969610 | 11560 | 11580 | 11580 | 11560 | 79 |
| 496 | 20230920 | 110200 | 840055630 | 11560 | 11590 | 11590 | 11560 | 1027 |
| 497 | 20230920 | 110100 | 828172990 | 11590 | 11590 | 11590 | 11590 | 0 |
| 498 | 20230920 | 110000 | 828172990 | 11590 | 11590 | 11590 | 11590 | 1 |
| 499 | 20230920 | 105900 | 828161400 | 11610 | 11610 | 11610 | 11610 | 11 |
| 500 | 20230920 | 105800 | 828033690 | 11610 | 11610 | 11610 | 11610 | 0 |
| 501 | 20230920 | 105700 | 828033690 | 11610 | 11610 | 11610 | 11610 | 0 |
| 502 | 20230920 | 105600 | 828033690 | 11610 | 11610 | 11610 | 11610 | 1 |
| 503 | 20230920 | 105500 | 828022080 | 11610 | 11610 | 11610 | 11610 | 2 |
| 504 | 20230920 | 105400 | 827998860 | 11610 | 11610 | 11610 | 11610 | 1 |
| 505 | 20230920 | 105300 | 827987250 | 11600 | 11600 | 11600 | 11600 | 57 |
| 506 | 20230920 | 105200 | 827326050 | 11600 | 11600 | 11600 | 11600 | 2 |
| 507 | 20230920 | 105100 | 827302850 | 11600 | 11600 | 11600 | 11590 | 65 |
| 508 | 20230920 | 105000 | 826548880 | 11600 | 11600 | 11600 | 11600 | 5 |
| 509 | 20230920 | 104900 | 826490880 | 11600 | 11600 | 11600 | 11600 | 53 |
| 510 | 20230920 | 104800 | 825876080 | 11580 | 11580 | 11580 | 11580 | 0 |
| 511 | 20230920 | 104700 | 825876080 | 11580 | 11580 | 11580 | 11580 | 0 |
| 512 | 20230920 | 104600 | 825876080 | 11580 | 11580 | 11580 | 11580 | 575 |
| 513 | 20230920 | 104500 | 819217580 | 11570 | 11570 | 11570 | 11570 | 3 |
| 514 | 20230920 | 104400 | 819182870 | 11570 | 11570 | 11570 | 11570 | 50 |
| 515 | 20230920 | 104300 | 818604370 | 11570 | 11570 | 11570 | 11570 | 0 |
| 516 | 20230920 | 104200 | 818604370 | 11570 | 11570 | 11570 | 11570 | 32 |
| 517 | 20230920 | 104100 | 818234130 | 11570 | 11580 | 11590 | 11570 | 1170 |
| 518 | 20230920 | 104000 | 804685990 | 11590 | 11600 | 11600 | 11590 | 35 |
| 519 | 20230920 | 103900 | 804280330 | 11600 | 11600 | 11600 | 11600 | 87 |
| 520 | 20230920 | 103800 | 803271130 | 11600 | 11600 | 11600 | 11600 | 0 |
| 521 | 20230920 | 103700 | 803271130 | 11600 | 11600 | 11600 | 11600 | 0 |
| 522 | 20230920 | 103600 | 803271130 | 11600 | 11600 | 11600 | 11600 | 0 |
| 523 | 20230920 | 103500 | 803271130 | 11600 | 11590 | 11600 | 11590 | 52 |
| 524 | 20230920 | 103400 | 802668250 | 11600 | 11590 | 11600 | 11590 | 139 |
| 525 | 20230920 | 103300 | 801055920 | 11600 | 11600 | 11600 | 11600 | 188 |
| 526 | 20230920 | 103200 | 798875120 | 11600 | 11600 | 11600 | 11600 | 27 |
| 527 | 20230920 | 103100 | 798561920 | 11600 | 11600 | 11600 | 11600 | 0 |
| 528 | 20230920 | 103000 | 798561920 | 11600 | 11640 | 11640 | 11600 | 56 |
| 529 | 20230920 | 102900 | 797912080 | 11580 | 11580 | 11630 | 11580 | 1057 |
| 530 | 20230920 | 102800 | 785642020 | 11590 | 11600 | 11600 | 11590 | 545 |
| 531 | 20230920 | 102700 | 779325460 | 11600 | 11610 | 11610 | 11600 | 807 |
| 532 | 20230920 | 102600 | 769961150 | 11610 | 11620 | 11620 | 11610 | 109 |
| 533 | 20230920 | 102500 | 768695460 | 11630 | 11670 | 11670 | 11630 | 138 |
| 534 | 20230920 | 102400 | 767090120 | 11680 | 11680 | 11680 | 11680 | 0 |
| 535 | 20230920 | 102300 | 767090120 | 11680 | 11680 | 11680 | 11680 | 3 |
| 536 | 20230920 | 102200 | 767055080 | 11630 | 11650 | 11670 | 11630 | 2159 |
| 537 | 20230920 | 102100 | 741935520 | 11650 | 11670 | 11670 | 11650 | 325 |
| 538 | 20230920 | 102000 | 738147250 | 11670 | 11670 | 11670 | 11660 | 1024 |
| 539 | 20230920 | 101900 | 726198010 | 11670 | 11690 | 11690 | 11670 | 673 |
| 540 | 20230920 | 101800 | 718342950 | 11700 | 11700 | 11700 | 11700 | 1 |
| 541 | 20230920 | 101700 | 718331250 | 11700 | 11670 | 11700 | 11670 | 100 |
| 542 | 20230920 | 101600 | 717162750 | 11700 | 11700 | 11700 | 11700 | 0 |
| 543 | 20230920 | 101500 | 717162750 | 11700 | 11740 | 11740 | 11700 | 629 |
| 544 | 20230920 | 101400 | 709802650 | 11770 | 11750 | 11770 | 11750 | 48 |
| 545 | 20230920 | 101300 | 709237770 | 11770 | 11770 | 11770 | 11770 | 50 |
| 546 | 20230920 | 101200 | 708649270 | 11780 | 11730 | 11790 | 11730 | 604 |
| 547 | 20230920 | 101100 | 701561680 | 11740 | 11770 | 11800 | 11630 | 5183 |
| 548 | 20230920 | 101000 | 640870600 | 11750 | 11680 | 11750 | 11680 | 5548 |
| 549 | 20230920 | 100900 | 575859790 | 11680 | 11680 | 11680 | 11660 | 149 |
| 550 | 20230920 | 100800 | 574121170 | 11680 | 11670 | 11680 | 11670 | 331 |
| 551 | 20230920 | 100700 | 570257350 | 11680 | 11660 | 11680 | 11610 | 1007 |
| 552 | 20230920 | 100600 | 558504210 | 11660 | 11660 | 11670 | 11660 | 122 |
| 553 | 20230920 | 100500 | 557080520 | 11660 | 11630 | 11660 | 11600 | 1186 |
| 554 | 20230920 | 100400 | 543288390 | 11640 | 11640 | 11640 | 11640 | 0 |
| 555 | 20230920 | 100300 | 543288390 | 11640 | 11640 | 11640 | 11640 | 40 |
| 556 | 20230920 | 100200 | 542822790 | 11640 | 11650 | 11650 | 11640 | 36 |
| 557 | 20230920 | 100100 | 542403700 | 11650 | 11600 | 11650 | 11570 | 740 |
| 558 | 20230920 | 100000 | 533793460 | 11560 | 11660 | 11670 | 11560 | 1058 |
| 559 | 20230920 | 095900 | 521502880 | 11670 | 11660 | 11670 | 11610 | 914 |
| 560 | 20230920 | 095800 | 510842720 | 11660 | 11570 | 11660 | 11570 | 2667 |
| 561 | 20230920 | 095700 | 479850020 | 11560 | 11550 | 11560 | 11550 | 41 |
| 562 | 20230920 | 095600 | 479376070 | 11550 | 11490 | 11550 | 11490 | 290 |
| 563 | 20230920 | 095500 | 476033800 | 11490 | 11490 | 11490 | 11490 | 295 |
| 564 | 20230920 | 095400 | 472644250 | 11490 | 11490 | 11490 | 11490 | 0 |
| 565 | 20230920 | 095300 | 472644250 | 11490 | 11510 | 11510 | 11490 | 516 |
| 566 | 20230920 | 095200 | 466709870 | 11500 | 11500 | 11500 | 11500 | 1 |
| 567 | 20230920 | 095100 | 466698370 | 11470 | 11490 | 11490 | 11470 | 720 |
| 568 | 20230920 | 095000 | 458436950 | 11490 | 11530 | 11530 | 11490 | 2804 |
| 569 | 20230920 | 094900 | 426195420 | 11520 | 11530 | 11530 | 11520 | 130 |
| 570 | 20230920 | 094800 | 424697420 | 11590 | 11590 | 11590 | 11590 | 1000 |
| 571 | 20230920 | 094700 | 413107420 | 11590 | 11590 | 11590 | 11590 | 0 |
| 572 | 20230920 | 094600 | 413107420 | 11590 | 11590 | 11590 | 11590 | 1 |
| 573 | 20230920 | 094500 | 413095830 | 11530 | 11520 | 11590 | 11520 | 720 |
| 574 | 20230920 | 094400 | 404796600 | 11510 | 11530 | 11530 | 11510 | 1312 |
| 575 | 20230920 | 094300 | 389682630 | 11530 | 11530 | 11530 | 11530 | 300 |
| 576 | 20230920 | 094200 | 386223630 | 11530 | 11530 | 11530 | 11530 | 0 |
| 577 | 20230920 | 094100 | 386223630 | 11530 | 11610 | 11610 | 11530 | 1243 |
| 578 | 20230920 | 094000 | 371876260 | 11620 | 11580 | 11620 | 11580 | 418 |
| 579 | 20230920 | 093900 | 367019820 | 11540 | 11630 | 11630 | 11540 | 500 |
| 580 | 20230920 | 093800 | 361236820 | 11620 | 11600 | 11620 | 11550 | 2120 |
| 581 | 20230920 | 093700 | 336667220 | 11600 | 11620 | 11630 | 11600 | 991 |
| 582 | 20230920 | 093600 | 325156700 | 11600 | 11610 | 11610 | 11600 | 563 |
| 583 | 20230920 | 093500 | 318620280 | 11600 | 11620 | 11620 | 11600 | 67 |
| 584 | 20230920 | 093400 | 317842880 | 11600 | 11570 | 11600 | 11560 | 710 |
| 585 | 20230920 | 093300 | 309610210 | 11570 | 11570 | 11570 | 11570 | 55 |
| 586 | 20230920 | 093200 | 308973860 | 11590 | 11590 | 11590 | 11590 | 70 |
| 587 | 20230920 | 093100 | 308162560 | 11560 | 11590 | 11590 | 11560 | 61 |
| 588 | 20230920 | 093000 | 307457070 | 11550 | 11550 | 11550 | 11550 | 0 |
| 589 | 20230920 | 092900 | 307457070 | 11550 | 11560 | 11560 | 11550 | 5 |
| 590 | 20230920 | 092800 | 307399310 | 11600 | 11560 | 11600 | 11560 | 265 |
| 591 | 20230920 | 092700 | 304325410 | 11550 | 11590 | 11590 | 11550 | 2 |
| 592 | 20230920 | 092600 | 304302270 | 11600 | 11600 | 11600 | 11550 | 22 |
| 593 | 20230920 | 092500 | 304047570 | 11600 | 11540 | 11600 | 11540 | 10 |
| 594 | 20230920 | 092400 | 303932050 | 11600 | 11550 | 11600 | 11550 | 438 |
| 595 | 20230920 | 092300 | 298873000 | 11560 | 11570 | 11570 | 11560 | 925 |
| 596 | 20230920 | 092200 | 288171380 | 11570 | 11600 | 11600 | 11570 | 770 |
| 597 | 20230920 | 092100 | 279250480 | 11600 | 11620 | 11630 | 11600 | 26 |
| 598 | 20230920 | 092000 | 278948610 | 11610 | 11610 | 11610 | 11610 | 50 |
| 599 | 20230920 | 091900 | 278368110 | 11600 | 11610 | 11610 | 11600 | 200 |
| 600 | 20230920 | 091800 | 276047670 | 11610 | 11600 | 11640 | 11600 | 325 |
| 601 | 20230920 | 091700 | 272276600 | 11640 | 11630 | 11640 | 11600 | 1212 |
| 602 | 20230920 | 091600 | 258210410 | 11630 | 11640 | 11690 | 11630 | 772 |
| 603 | 20230920 | 091500 | 249205160 | 11640 | 11500 | 11720 | 11500 | 3552 |
| 604 | 20230920 | 091400 | 207971690 | 11500 | 11460 | 11500 | 11440 | 797 |
| 605 | 20230920 | 091300 | 198821060 | 11470 | 11370 | 11470 | 11370 | 6594 |
| 606 | 20230920 | 091200 | 123641740 | 11310 | 11310 | 11310 | 11300 | 2764 |
| 607 | 20230920 | 091100 | 92382050 | 11310 | 11320 | 11330 | 11310 | 1097 |
| 608 | 20230920 | 091000 | 79964460 | 11320 | 11330 | 11330 | 11320 | 128 |
| 609 | 20230920 | 090900 | 78515310 | 11380 | 11390 | 11390 | 11380 | 294 |
| 610 | 20230920 | 090800 | 75168790 | 11400 | 11400 | 11400 | 11400 | 30 |
| 611 | 20230920 | 090700 | 74826790 | 11400 | 11300 | 11400 | 11280 | 759 |
| 612 | 20230920 | 090600 | 66261490 | 11300 | 11290 | 11310 | 11290 | 335 |
| 613 | 20230920 | 090500 | 62475890 | 11280 | 11290 | 11290 | 11280 | 102 |
| 614 | 20230920 | 090400 | 61324730 | 11300 | 11300 | 11300 | 11280 | 1225 |
| 615 | 20230920 | 090300 | 47494440 | 11300 | 11300 | 11300 | 11300 | 1616 |
| 616 | 20230920 | 090200 | 29233640 | 11300 | 11330 | 11330 | 11290 | 1834 |
| 617 | 20230920 | 090100 | 8486230 | 11340 | 11350 | 11440 | 11340 | 375 |
| 618 | 20230920 | 090000 | 4232430 | 11470 | 11470 | 11470 | 11470 | 369 |