32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 3 | 20230911 | 190400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 4 | 20230911 | 190300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 5 | 20230911 | 190200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 6 | 20230911 | 190100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 7 | 20230911 | 190000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 8 | 20230911 | 185900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 9 | 20230911 | 185800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 10 | 20230911 | 185700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 11 | 20230911 | 185600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 12 | 20230911 | 185500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 13 | 20230911 | 185400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 14 | 20230911 | 185300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 15 | 20230911 | 185200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 16 | 20230911 | 185100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 17 | 20230911 | 185000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 18 | 20230911 | 184900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 19 | 20230911 | 184800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 20 | 20230911 | 184700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 21 | 20230911 | 184600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 22 | 20230911 | 184500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 23 | 20230911 | 184400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 24 | 20230911 | 184300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 25 | 20230911 | 184200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 26 | 20230911 | 184100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 27 | 20230911 | 184000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 28 | 20230911 | 183900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 29 | 20230911 | 183800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 30 | 20230911 | 183700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 31 | 20230911 | 183600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 32 | 20230911 | 183500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 33 | 20230911 | 183400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 34 | 20230911 | 183300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 35 | 20230911 | 183200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 36 | 20230911 | 183100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 37 | 20230911 | 183000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 38 | 20230911 | 182900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 39 | 20230911 | 182800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 40 | 20230911 | 182700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 41 | 20230911 | 182600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 42 | 20230911 | 182500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 43 | 20230911 | 182400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 44 | 20230911 | 182300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 45 | 20230911 | 182200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 46 | 20230911 | 182100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 47 | 20230911 | 182000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 48 | 20230911 | 181900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 49 | 20230911 | 181800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 50 | 20230911 | 181700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 51 | 20230911 | 181600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 52 | 20230911 | 181500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 53 | 20230911 | 181400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 54 | 20230911 | 181300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 55 | 20230911 | 181200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 56 | 20230911 | 181100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 57 | 20230911 | 181000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 58 | 20230911 | 180900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 59 | 20230911 | 180800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 60 | 20230911 | 180700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 61 | 20230911 | 180600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 62 | 20230911 | 180500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 63 | 20230911 | 180400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 64 | 20230911 | 180300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 65 | 20230911 | 180200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 66 | 20230911 | 180100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 67 | 20230911 | 180000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 68 | 20230911 | 175900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 69 | 20230911 | 175800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 70 | 20230911 | 175700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 71 | 20230911 | 175600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 72 | 20230911 | 175500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 73 | 20230911 | 175400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 74 | 20230911 | 175300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 75 | 20230911 | 175200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 76 | 20230911 | 175100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 77 | 20230911 | 175000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 78 | 20230911 | 174900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 79 | 20230911 | 174800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 80 | 20230911 | 174700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 81 | 20230911 | 174600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 82 | 20230911 | 174500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 83 | 20230911 | 174400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 84 | 20230911 | 174300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 85 | 20230911 | 174200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 86 | 20230911 | 174100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 87 | 20230911 | 174000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 88 | 20230911 | 173900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 89 | 20230911 | 173800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 90 | 20230911 | 173700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 91 | 20230911 | 173600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 92 | 20230911 | 173500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 93 | 20230911 | 173400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 94 | 20230911 | 173300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 95 | 20230911 | 173200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 96 | 20230911 | 173100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 97 | 20230911 | 173000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 98 | 20230911 | 172900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 99 | 20230911 | 172800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 100 | 20230911 | 172700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 101 | 20230911 | 172600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 102 | 20230911 | 172500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 103 | 20230911 | 172400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 104 | 20230911 | 172300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 105 | 20230911 | 172200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 106 | 20230911 | 172100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 107 | 20230911 | 172000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 108 | 20230911 | 171900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 109 | 20230911 | 171800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 110 | 20230911 | 171700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 111 | 20230911 | 171600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 112 | 20230911 | 171500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 113 | 20230911 | 171400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 114 | 20230911 | 171300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 115 | 20230911 | 171200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 116 | 20230911 | 171100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 117 | 20230911 | 171000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 118 | 20230911 | 170900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 119 | 20230911 | 170800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 120 | 20230911 | 170700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 121 | 20230911 | 170600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 122 | 20230911 | 170500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 123 | 20230911 | 170400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 124 | 20230911 | 170300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 125 | 20230911 | 170200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 126 | 20230911 | 170100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 127 | 20230911 | 170000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 128 | 20230911 | 165900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 129 | 20230911 | 165800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 130 | 20230911 | 165700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 131 | 20230911 | 165600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 132 | 20230911 | 165500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 133 | 20230911 | 165400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 134 | 20230911 | 165300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 135 | 20230911 | 165200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 136 | 20230911 | 165100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 137 | 20230911 | 165000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 138 | 20230911 | 164900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 139 | 20230911 | 164800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 140 | 20230911 | 164700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 141 | 20230911 | 164600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 142 | 20230911 | 164500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 143 | 20230911 | 164400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 144 | 20230911 | 164300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 145 | 20230911 | 164200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 146 | 20230911 | 164100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 147 | 20230911 | 164000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 148 | 20230911 | 163900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 149 | 20230911 | 163800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 150 | 20230911 | 163700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 151 | 20230911 | 163600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 152 | 20230911 | 163500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 153 | 20230911 | 163400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 154 | 20230911 | 163300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 155 | 20230911 | 163200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 156 | 20230911 | 163100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 157 | 20230911 | 163000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 158 | 20230911 | 162900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 159 | 20230911 | 162800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 160 | 20230911 | 162700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 161 | 20230911 | 162600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 162 | 20230911 | 162500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 163 | 20230911 | 162400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 164 | 20230911 | 162300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 165 | 20230911 | 162200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 166 | 20230911 | 162100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 167 | 20230911 | 162000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 168 | 20230911 | 161900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 169 | 20230911 | 161800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 170 | 20230911 | 161700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 171 | 20230911 | 161600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 172 | 20230911 | 161500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 173 | 20230911 | 161400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 174 | 20230911 | 161300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 175 | 20230911 | 161200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 176 | 20230911 | 161100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 177 | 20230911 | 161000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 178 | 20230911 | 160900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 179 | 20230911 | 160800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 180 | 20230911 | 160700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 181 | 20230911 | 160600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 182 | 20230911 | 160500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 183 | 20230911 | 160400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 184 | 20230911 | 160300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 185 | 20230911 | 160200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 186 | 20230911 | 160100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 187 | 20230911 | 160000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 188 | 20230911 | 155900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 189 | 20230911 | 155800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 190 | 20230911 | 155700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 191 | 20230911 | 155600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 192 | 20230911 | 155500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 193 | 20230911 | 155400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 194 | 20230911 | 155300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 195 | 20230911 | 155200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 196 | 20230911 | 155100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 197 | 20230911 | 155000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 198 | 20230911 | 154900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 199 | 20230911 | 154800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 200 | 20230911 | 154700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 201 | 20230911 | 154600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 202 | 20230911 | 154500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 203 | 20230911 | 154400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 204 | 20230911 | 154300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 205 | 20230911 | 154200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 206 | 20230911 | 154100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 207 | 20230911 | 154000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 208 | 20230911 | 153900 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 209 | 20230911 | 153800 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 210 | 20230911 | 153700 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 211 | 20230911 | 153600 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 212 | 20230911 | 153500 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 213 | 20230911 | 153400 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 214 | 20230911 | 153300 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 215 | 20230911 | 153200 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 216 | 20230911 | 153100 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 0 |
| 217 | 20230911 | 153000 | 2789165720 | 18620 | 18620 | 18620 | 18620 | 2904 |
| 218 | 20230911 | 152900 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 219 | 20230911 | 152800 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 220 | 20230911 | 152700 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 221 | 20230911 | 152600 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 222 | 20230911 | 152500 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 223 | 20230911 | 152400 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 224 | 20230911 | 152300 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 225 | 20230911 | 152200 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 226 | 20230911 | 152100 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 227 | 20230911 | 152000 | 2735093240 | 18580 | 18580 | 18580 | 18580 | 0 |
| 228 | 20230911 | 151900 | 2735093240 | 18580 | 18550 | 18580 | 18550 | 837 |
| 229 | 20230911 | 151800 | 2719555960 | 18550 | 18540 | 18550 | 18540 | 497 |
| 230 | 20230911 | 151700 | 2710341550 | 18550 | 18540 | 18550 | 18540 | 190 |
| 231 | 20230911 | 151600 | 2706818940 | 18530 | 18540 | 18540 | 18530 | 75 |
| 232 | 20230911 | 151500 | 2705428620 | 18540 | 18530 | 18540 | 18530 | 197 |
| 233 | 20230911 | 151400 | 2701776540 | 18530 | 18480 | 18530 | 18480 | 2425 |
| 234 | 20230911 | 151300 | 2656926410 | 18470 | 18480 | 18480 | 18470 | 28 |
| 235 | 20230911 | 151200 | 2656409070 | 18470 | 18470 | 18470 | 18470 | 90 |
| 236 | 20230911 | 151100 | 2654746770 | 18470 | 18460 | 18470 | 18460 | 1042 |
| 237 | 20230911 | 151000 | 2635501380 | 18450 | 18470 | 18470 | 18450 | 1285 |
| 238 | 20230911 | 150900 | 2611781850 | 18470 | 18460 | 18470 | 18460 | 71 |
| 239 | 20230911 | 150800 | 2610470980 | 18460 | 18450 | 18460 | 18450 | 44 |
| 240 | 20230911 | 150700 | 2609658760 | 18440 | 18450 | 18450 | 18440 | 873 |
| 241 | 20230911 | 150600 | 2593555410 | 18450 | 18440 | 18450 | 18440 | 153 |
| 242 | 20230911 | 150500 | 2590733640 | 18440 | 18450 | 18450 | 18440 | 20 |
| 243 | 20230911 | 150400 | 2590364820 | 18460 | 18460 | 18460 | 18460 | 65 |
| 244 | 20230911 | 150300 | 2589164920 | 18460 | 18440 | 18460 | 18440 | 123 |
| 245 | 20230911 | 150200 | 2586895680 | 18440 | 18440 | 18440 | 18440 | 129 |
| 246 | 20230911 | 150100 | 2584516920 | 18430 | 18450 | 18450 | 18430 | 409 |
| 247 | 20230911 | 150000 | 2576975030 | 18460 | 18450 | 18460 | 18450 | 52 |
| 248 | 20230911 | 145900 | 2576015130 | 18450 | 18470 | 18470 | 18450 | 42 |
| 249 | 20230911 | 145800 | 2575240110 | 18480 | 18470 | 18480 | 18450 | 218 |
| 250 | 20230911 | 145700 | 2571215620 | 18470 | 18460 | 18490 | 18460 | 1108 |
| 251 | 20230911 | 145600 | 2550746380 | 18460 | 18460 | 18460 | 18460 | 0 |
| 252 | 20230911 | 145500 | 2550746380 | 18460 | 18430 | 18460 | 18430 | 468 |
| 253 | 20230911 | 145400 | 2542112520 | 18430 | 18440 | 18440 | 18430 | 46 |
| 254 | 20230911 | 145300 | 2541264530 | 18430 | 18440 | 18440 | 18430 | 361 |
| 255 | 20230911 | 145200 | 2534607790 | 18440 | 18400 | 18440 | 18400 | 560 |
| 256 | 20230911 | 145100 | 2524296860 | 18390 | 18390 | 18390 | 18390 | 71 |
| 257 | 20230911 | 145000 | 2522991170 | 18390 | 18390 | 18390 | 18390 | 45 |
| 258 | 20230911 | 144900 | 2522163620 | 18390 | 18390 | 18390 | 18390 | 0 |
| 259 | 20230911 | 144800 | 2522163620 | 18390 | 18390 | 18390 | 18390 | 55 |
| 260 | 20230911 | 144700 | 2521152170 | 18390 | 18390 | 18390 | 18390 | 39 |
| 261 | 20230911 | 144600 | 2520434960 | 18390 | 18400 | 18400 | 18390 | 364 |
| 262 | 20230911 | 144500 | 2513740370 | 18400 | 18390 | 18400 | 18390 | 197 |
| 263 | 20230911 | 144400 | 2510116580 | 18400 | 18400 | 18400 | 18400 | 67 |
| 264 | 20230911 | 144300 | 2508883780 | 18400 | 18400 | 18400 | 18400 | 0 |
| 265 | 20230911 | 144200 | 2508883780 | 18400 | 18400 | 18400 | 18400 | 56 |
| 266 | 20230911 | 144100 | 2507853380 | 18400 | 18400 | 18400 | 18400 | 106 |
| 267 | 20230911 | 144000 | 2505902980 | 18400 | 18400 | 18400 | 18400 | 30 |
| 268 | 20230911 | 143900 | 2505350980 | 18400 | 18410 | 18410 | 18400 | 47 |
| 269 | 20230911 | 143800 | 2504485960 | 18410 | 18400 | 18410 | 18400 | 131 |
| 270 | 20230911 | 143700 | 2502074750 | 18400 | 18400 | 18400 | 18400 | 3 |
| 271 | 20230911 | 143600 | 2502019550 | 18410 | 18400 | 18410 | 18400 | 386 |
| 272 | 20230911 | 143500 | 2494914590 | 18390 | 18390 | 18390 | 18380 | 202 |
| 273 | 20230911 | 143400 | 2491199820 | 18390 | 18390 | 18390 | 18390 | 155 |
| 274 | 20230911 | 143300 | 2488349370 | 18390 | 18380 | 18390 | 18380 | 259 |
| 275 | 20230911 | 143200 | 2483588740 | 18390 | 18400 | 18400 | 18390 | 410 |
| 276 | 20230911 | 143100 | 2476048160 | 18400 | 18390 | 18400 | 18390 | 165 |
| 277 | 20230911 | 143000 | 2473013160 | 18410 | 18400 | 18410 | 18400 | 430 |
| 278 | 20230911 | 142900 | 2465100960 | 18400 | 18410 | 18410 | 18400 | 16 |
| 279 | 20230911 | 142800 | 2464806550 | 18410 | 18410 | 18410 | 18410 | 140 |
| 280 | 20230911 | 142700 | 2462229150 | 18410 | 18430 | 18430 | 18410 | 51 |
| 281 | 20230911 | 142600 | 2461289280 | 18420 | 18430 | 18430 | 18420 | 220 |
| 282 | 20230911 | 142500 | 2457236680 | 18430 | 18420 | 18430 | 18410 | 206 |
| 283 | 20230911 | 142400 | 2453441660 | 18420 | 18400 | 18420 | 18400 | 94 |
| 284 | 20230911 | 142300 | 2451711640 | 18400 | 18400 | 18400 | 18400 | 10 |
| 285 | 20230911 | 142200 | 2451527640 | 18390 | 18390 | 18390 | 18390 | 27 |
| 286 | 20230911 | 142100 | 2451031110 | 18390 | 18400 | 18400 | 18390 | 61 |
| 287 | 20230911 | 142000 | 2449909110 | 18400 | 18390 | 18400 | 18390 | 24 |
| 288 | 20230911 | 141900 | 2449467520 | 18390 | 18410 | 18410 | 18390 | 781 |
| 289 | 20230911 | 141800 | 2435093590 | 18420 | 18430 | 18440 | 18420 | 94 |
| 290 | 20230911 | 141700 | 2433361500 | 18430 | 18430 | 18440 | 18430 | 291 |
| 291 | 20230911 | 141600 | 2427997530 | 18430 | 18410 | 18430 | 18410 | 226 |
| 292 | 20230911 | 141500 | 2423833650 | 18420 | 18410 | 18420 | 18410 | 56 |
| 293 | 20230911 | 141400 | 2422802350 | 18410 | 18410 | 18410 | 18410 | 122 |
| 294 | 20230911 | 141300 | 2420556330 | 18430 | 18430 | 18430 | 18430 | 0 |
| 295 | 20230911 | 141200 | 2420556330 | 18430 | 18400 | 18430 | 18400 | 44 |
| 296 | 20230911 | 141100 | 2419746090 | 18400 | 18400 | 18400 | 18400 | 24 |
| 297 | 20230911 | 141000 | 2419304490 | 18400 | 18380 | 18400 | 18370 | 461 |
| 298 | 20230911 | 140900 | 2410830080 | 18390 | 18390 | 18390 | 18390 | 21 |
| 299 | 20230911 | 140800 | 2410443890 | 18390 | 18390 | 18390 | 18390 | 45 |
| 300 | 20230911 | 140700 | 2409616340 | 18390 | 18400 | 18400 | 18390 | 8 |
| 301 | 20230911 | 140600 | 2409469190 | 18400 | 18400 | 18400 | 18370 | 435 |
| 302 | 20230911 | 140500 | 2401472450 | 18400 | 18410 | 18410 | 18400 | 118 |
| 303 | 20230911 | 140400 | 2399301150 | 18410 | 18440 | 18440 | 18400 | 330 |
| 304 | 20230911 | 140300 | 2393224010 | 18440 | 18440 | 18440 | 18440 | 63 |
| 305 | 20230911 | 140200 | 2392062290 | 18450 | 18440 | 18450 | 18440 | 102 |
| 306 | 20230911 | 140100 | 2390180600 | 18440 | 18440 | 18440 | 18440 | 422 |
| 307 | 20230911 | 140000 | 2382398920 | 18450 | 18430 | 18450 | 18430 | 267 |
| 308 | 20230911 | 135900 | 2377474610 | 18420 | 18420 | 18420 | 18420 | 91 |
| 309 | 20230911 | 135800 | 2375798390 | 18420 | 18450 | 18450 | 18420 | 52 |
| 310 | 20230911 | 135700 | 2374840520 | 18400 | 18430 | 18440 | 18380 | 3402 |
| 311 | 20230911 | 135600 | 2312294080 | 18440 | 18440 | 18440 | 18440 | 0 |
| 312 | 20230911 | 135500 | 2312294080 | 18440 | 18440 | 18440 | 18440 | 254 |
| 313 | 20230911 | 135400 | 2307610320 | 18450 | 18460 | 18470 | 18450 | 467 |
| 314 | 20230911 | 135300 | 2298992500 | 18470 | 18470 | 18470 | 18470 | 139 |
| 315 | 20230911 | 135200 | 2296425170 | 18470 | 18470 | 18470 | 18470 | 31 |
| 316 | 20230911 | 135100 | 2295852600 | 18470 | 18470 | 18480 | 18460 | 140 |
| 317 | 20230911 | 135000 | 2293266470 | 18460 | 18460 | 18460 | 18460 | 320 |
| 318 | 20230911 | 134900 | 2287359270 | 18460 | 18460 | 18460 | 18460 | 0 |
| 319 | 20230911 | 134800 | 2287359270 | 18460 | 18450 | 18470 | 18440 | 104 |
| 320 | 20230911 | 134700 | 2285440060 | 18480 | 18480 | 18480 | 18480 | 0 |
| 321 | 20230911 | 134600 | 2285440060 | 18480 | 18420 | 18480 | 18420 | 706 |
| 322 | 20230911 | 134500 | 2272424400 | 18410 | 18410 | 18430 | 18410 | 425 |
| 323 | 20230911 | 134400 | 2264597550 | 18410 | 18410 | 18410 | 18410 | 6 |
| 324 | 20230911 | 134300 | 2264487090 | 18410 | 18410 | 18410 | 18410 | 488 |
| 325 | 20230911 | 134200 | 2255503010 | 18410 | 18400 | 18410 | 18400 | 118 |
| 326 | 20230911 | 134100 | 2253331060 | 18430 | 18430 | 18430 | 18430 | 31 |
| 327 | 20230911 | 134000 | 2252759730 | 18430 | 18430 | 18430 | 18430 | 50 |
| 328 | 20230911 | 133900 | 2251838230 | 18430 | 18430 | 18430 | 18430 | 22 |
| 329 | 20230911 | 133800 | 2251432770 | 18430 | 18430 | 18430 | 18430 | 94 |
| 330 | 20230911 | 133700 | 2249700350 | 18440 | 18440 | 18440 | 18440 | 92 |
| 331 | 20230911 | 133600 | 2248003870 | 18450 | 18440 | 18450 | 18440 | 92 |
| 332 | 20230911 | 133500 | 2246307230 | 18440 | 18390 | 18460 | 18380 | 1695 |
| 333 | 20230911 | 133400 | 2215099730 | 18390 | 18390 | 18390 | 18390 | 153 |
| 334 | 20230911 | 133300 | 2212286060 | 18390 | 18400 | 18400 | 18390 | 148 |
| 335 | 20230911 | 133200 | 2209563630 | 18390 | 18390 | 18390 | 18390 | 278 |
| 336 | 20230911 | 133100 | 2204451210 | 18400 | 18400 | 18400 | 18400 | 11 |
| 337 | 20230911 | 133000 | 2204248810 | 18400 | 18400 | 18400 | 18390 | 35 |
| 338 | 20230911 | 132900 | 2203604910 | 18400 | 18390 | 18400 | 18390 | 130 |
| 339 | 20230911 | 132800 | 2201214200 | 18390 | 18390 | 18390 | 18390 | 72 |
| 340 | 20230911 | 132700 | 2199890120 | 18390 | 18420 | 18430 | 18390 | 36 |
| 341 | 20230911 | 132600 | 2199227300 | 18470 | 18370 | 18480 | 18370 | 4665 |
| 342 | 20230911 | 132500 | 2113385440 | 18370 | 18370 | 18370 | 18370 | 2 |
| 343 | 20230911 | 132400 | 2113348700 | 18360 | 18370 | 18370 | 18360 | 184 |
| 344 | 20230911 | 132300 | 2109969120 | 18370 | 18370 | 18370 | 18370 | 27 |
| 345 | 20230911 | 132200 | 2109473130 | 18370 | 18340 | 18370 | 18340 | 278 |
| 346 | 20230911 | 132100 | 2104374260 | 18340 | 18330 | 18340 | 18330 | 45 |
| 347 | 20230911 | 132000 | 2103549090 | 18330 | 18340 | 18340 | 18330 | 15 |
| 348 | 20230911 | 131900 | 2103274000 | 18340 | 18340 | 18340 | 18340 | 62 |
| 349 | 20230911 | 131800 | 2102136920 | 18340 | 18320 | 18340 | 18320 | 46 |
| 350 | 20230911 | 131700 | 2101293360 | 18320 | 18320 | 18320 | 18320 | 28 |
| 351 | 20230911 | 131600 | 2100780400 | 18310 | 18310 | 18310 | 18310 | 1 |
| 352 | 20230911 | 131500 | 2100762090 | 18310 | 18320 | 18320 | 18310 | 259 |
| 353 | 20230911 | 131400 | 2096017760 | 18320 | 18320 | 18320 | 18320 | 115 |
| 354 | 20230911 | 131300 | 2093910960 | 18310 | 18310 | 18310 | 18310 | 39 |
| 355 | 20230911 | 131200 | 2093196870 | 18310 | 18300 | 18310 | 18280 | 749 |
| 356 | 20230911 | 131100 | 2079496820 | 18300 | 18300 | 18300 | 18300 | 5 |
| 357 | 20230911 | 131000 | 2079405320 | 18300 | 18290 | 18300 | 18290 | 45 |
| 358 | 20230911 | 130900 | 2078582250 | 18290 | 18310 | 18310 | 18290 | 566 |
| 359 | 20230911 | 130800 | 2068225070 | 18300 | 18300 | 18300 | 18300 | 1 |
| 360 | 20230911 | 130700 | 2068206770 | 18310 | 18310 | 18310 | 18310 | 2 |
| 361 | 20230911 | 130600 | 2068170150 | 18300 | 18310 | 18310 | 18300 | 76 |
| 362 | 20230911 | 130500 | 2066779110 | 18310 | 18320 | 18320 | 18300 | 762 |
| 363 | 20230911 | 130400 | 2052830390 | 18320 | 18360 | 18360 | 18320 | 809 |
| 364 | 20230911 | 130300 | 2037993950 | 18360 | 18360 | 18370 | 18360 | 205 |
| 365 | 20230911 | 130200 | 2034229930 | 18360 | 18370 | 18370 | 18360 | 18 |
| 366 | 20230911 | 130100 | 2033899430 | 18370 | 18370 | 18370 | 18370 | 0 |
| 367 | 20230911 | 130000 | 2033899430 | 18370 | 18370 | 18370 | 18370 | 238 |
| 368 | 20230911 | 125900 | 2029527370 | 18370 | 18380 | 18380 | 18370 | 67 |
| 369 | 20230911 | 125800 | 2028296510 | 18370 | 18370 | 18370 | 18370 | 37 |
| 370 | 20230911 | 125700 | 2027616820 | 18380 | 18370 | 18380 | 18370 | 23 |
| 371 | 20230911 | 125600 | 2027194090 | 18370 | 18370 | 18370 | 18370 | 102 |
| 372 | 20230911 | 125500 | 2025320350 | 18370 | 18370 | 18370 | 18370 | 334 |
| 373 | 20230911 | 125400 | 2019184770 | 18380 | 18380 | 18380 | 18380 | 53 |
| 374 | 20230911 | 125300 | 2018210630 | 18380 | 18380 | 18380 | 18370 | 49 |
| 375 | 20230911 | 125200 | 2017310050 | 18370 | 18380 | 18380 | 18370 | 432 |
| 376 | 20230911 | 125100 | 2009373650 | 18380 | 18400 | 18400 | 18380 | 224 |
| 377 | 20230911 | 125000 | 2005256070 | 18390 | 18390 | 18400 | 18390 | 206 |
| 378 | 20230911 | 124900 | 2001467720 | 18400 | 18410 | 18410 | 18400 | 61 |
| 379 | 20230911 | 124800 | 2000345210 | 18420 | 18430 | 18430 | 18420 | 129 |
| 380 | 20230911 | 124700 | 1997968490 | 18430 | 18430 | 18430 | 18430 | 0 |
| 381 | 20230911 | 124600 | 1997968490 | 18430 | 18430 | 18430 | 18430 | 0 |
| 382 | 20230911 | 124500 | 1997968490 | 18430 | 18440 | 18440 | 18430 | 231 |
| 383 | 20230911 | 124400 | 1993710870 | 18440 | 18430 | 18440 | 18430 | 60 |
| 384 | 20230911 | 124300 | 1992604480 | 18430 | 18430 | 18430 | 18430 | 65 |
| 385 | 20230911 | 124200 | 1991406530 | 18430 | 18430 | 18490 | 18430 | 592 |
| 386 | 20230911 | 124100 | 1980479070 | 18430 | 18430 | 18430 | 18430 | 8 |
| 387 | 20230911 | 124000 | 1980331630 | 18430 | 18430 | 18430 | 18430 | 224 |
| 388 | 20230911 | 123900 | 1976203310 | 18430 | 18450 | 18460 | 18430 | 114 |
| 389 | 20230911 | 123800 | 1974100050 | 18450 | 18370 | 18450 | 18370 | 921 |
| 390 | 20230911 | 123700 | 1957151310 | 18370 | 18370 | 18370 | 18360 | 220 |
| 391 | 20230911 | 123600 | 1953111910 | 18370 | 18360 | 18370 | 18360 | 85 |
| 392 | 20230911 | 123500 | 1951550520 | 18360 | 18360 | 18360 | 18360 | 0 |
| 393 | 20230911 | 123400 | 1951550520 | 18360 | 18370 | 18370 | 18360 | 523 |
| 394 | 20230911 | 123300 | 1941945740 | 18390 | 18380 | 18390 | 18380 | 158 |
| 395 | 20230911 | 123200 | 1939041310 | 18380 | 18380 | 18380 | 18380 | 100 |
| 396 | 20230911 | 123100 | 1937203310 | 18380 | 18390 | 18390 | 18380 | 60 |
| 397 | 20230911 | 123000 | 1936100500 | 18380 | 18390 | 18390 | 18380 | 44 |
| 398 | 20230911 | 122900 | 1935291560 | 18390 | 18380 | 18390 | 18380 | 47 |
| 399 | 20230911 | 122800 | 1934427650 | 18380 | 18380 | 18380 | 18380 | 0 |
| 400 | 20230911 | 122700 | 1934427650 | 18380 | 18390 | 18400 | 18380 | 153 |
| 401 | 20230911 | 122600 | 1931613750 | 18390 | 18390 | 18400 | 18390 | 3 |
| 402 | 20230911 | 122500 | 1931558570 | 18390 | 18390 | 18390 | 18390 | 81 |
| 403 | 20230911 | 122400 | 1930068980 | 18390 | 18400 | 18400 | 18390 | 23 |
| 404 | 20230911 | 122300 | 1929645790 | 18390 | 18390 | 18390 | 18390 | 0 |
| 405 | 20230911 | 122200 | 1929645790 | 18390 | 18390 | 18390 | 18390 | 0 |
| 406 | 20230911 | 122100 | 1929645790 | 18390 | 18400 | 18400 | 18390 | 34 |
| 407 | 20230911 | 122000 | 1929020310 | 18390 | 18390 | 18390 | 18390 | 171 |
| 408 | 20230911 | 121900 | 1925875620 | 18400 | 18400 | 18400 | 18400 | 4 |
| 409 | 20230911 | 121800 | 1925802020 | 18400 | 18390 | 18400 | 18390 | 637 |
| 410 | 20230911 | 121700 | 1914087000 | 18380 | 18380 | 18380 | 18380 | 0 |
| 411 | 20230911 | 121600 | 1914087000 | 18380 | 18390 | 18390 | 18380 | 4 |
| 412 | 20230911 | 121500 | 1914013450 | 18390 | 18380 | 18390 | 18380 | 24 |
| 413 | 20230911 | 121400 | 1913572100 | 18390 | 18390 | 18390 | 18390 | 155 |
| 414 | 20230911 | 121300 | 1910721650 | 18380 | 18380 | 18380 | 18380 | 0 |
| 415 | 20230911 | 121200 | 1910721650 | 18380 | 18380 | 18390 | 18380 | 80 |
| 416 | 20230911 | 121100 | 1909251020 | 18380 | 18380 | 18380 | 18380 | 43 |
| 417 | 20230911 | 121000 | 1908460680 | 18380 | 18380 | 18380 | 18380 | 90 |
| 418 | 20230911 | 120900 | 1906806480 | 18380 | 18380 | 18390 | 18370 | 126 |
| 419 | 20230911 | 120800 | 1904491500 | 18380 | 18380 | 18380 | 18380 | 1 |
| 420 | 20230911 | 120700 | 1904473120 | 18380 | 18380 | 18380 | 18370 | 41 |
| 421 | 20230911 | 120600 | 1903719760 | 18380 | 18380 | 18390 | 18380 | 140 |
| 422 | 20230911 | 120500 | 1901146330 | 18380 | 18380 | 18380 | 18380 | 32 |
| 423 | 20230911 | 120400 | 1900558170 | 18370 | 18370 | 18370 | 18370 | 1 |
| 424 | 20230911 | 120300 | 1900539800 | 18370 | 18370 | 18380 | 18370 | 203 |
| 425 | 20230911 | 120200 | 1896809330 | 18380 | 18390 | 18390 | 18380 | 147 |
| 426 | 20230911 | 120100 | 1894107370 | 18380 | 18400 | 18400 | 18380 | 54 |
| 427 | 20230911 | 120000 | 1893114610 | 18400 | 18410 | 18410 | 18400 | 439 |
| 428 | 20230911 | 115900 | 1885036780 | 18410 | 18410 | 18410 | 18410 | 167 |
| 429 | 20230911 | 115800 | 1881962310 | 18410 | 18410 | 18410 | 18410 | 96 |
| 430 | 20230911 | 115700 | 1880194950 | 18410 | 18400 | 18410 | 18400 | 105 |
| 431 | 20230911 | 115600 | 1878261920 | 18400 | 18420 | 18420 | 18400 | 366 |
| 432 | 20230911 | 115500 | 1871520440 | 18420 | 18420 | 18430 | 18420 | 64 |
| 433 | 20230911 | 115400 | 1870341040 | 18440 | 18440 | 18440 | 18440 | 30 |
| 434 | 20230911 | 115300 | 1869787840 | 18430 | 18440 | 18440 | 18430 | 89 |
| 435 | 20230911 | 115200 | 1868147550 | 18440 | 18420 | 18440 | 18420 | 168 |
| 436 | 20230911 | 115100 | 1865051920 | 18430 | 18430 | 18430 | 18430 | 24 |
| 437 | 20230911 | 115000 | 1864609600 | 18420 | 18420 | 18420 | 18420 | 39 |
| 438 | 20230911 | 114900 | 1863891220 | 18420 | 18420 | 18420 | 18420 | 84 |
| 439 | 20230911 | 114800 | 1862343940 | 18440 | 18450 | 18450 | 18440 | 73 |
| 440 | 20230911 | 114700 | 1860997570 | 18450 | 18450 | 18450 | 18450 | 478 |
| 441 | 20230911 | 114600 | 1852178470 | 18450 | 18450 | 18450 | 18450 | 145 |
| 442 | 20230911 | 114500 | 1849503220 | 18440 | 18420 | 18450 | 18420 | 43 |
| 443 | 20230911 | 114400 | 1848710350 | 18420 | 18420 | 18420 | 18420 | 11 |
| 444 | 20230911 | 114300 | 1848507730 | 18450 | 18450 | 18450 | 18450 | 5 |
| 445 | 20230911 | 114200 | 1848415480 | 18450 | 18420 | 18450 | 18420 | 27 |
| 446 | 20230911 | 114100 | 1847917420 | 18420 | 18410 | 18420 | 18410 | 64 |
| 447 | 20230911 | 114000 | 1846738550 | 18460 | 18440 | 18460 | 18410 | 454 |
| 448 | 20230911 | 113900 | 1838369800 | 18460 | 18450 | 18460 | 18450 | 23 |
| 449 | 20230911 | 113800 | 1837945280 | 18450 | 18430 | 18450 | 18430 | 117 |
| 450 | 20230911 | 113700 | 1835788910 | 18420 | 18470 | 18470 | 18420 | 338 |
| 451 | 20230911 | 113600 | 1829553280 | 18480 | 18470 | 18480 | 18470 | 24 |
| 452 | 20230911 | 113500 | 1829109860 | 18480 | 18470 | 18480 | 18470 | 50 |
| 453 | 20230911 | 113400 | 1828185900 | 18470 | 18460 | 18480 | 18460 | 510 |
| 454 | 20230911 | 113300 | 1818763080 | 18460 | 18460 | 18460 | 18450 | 135 |
| 455 | 20230911 | 113200 | 1816271080 | 18460 | 18460 | 18460 | 18460 | 9 |
| 456 | 20230911 | 113100 | 1816104940 | 18460 | 18460 | 18460 | 18460 | 28 |
| 457 | 20230911 | 113000 | 1815588060 | 18450 | 18450 | 18450 | 18450 | 35 |
| 458 | 20230911 | 112900 | 1814942310 | 18450 | 18450 | 18450 | 18450 | 41 |
| 459 | 20230911 | 112800 | 1814185860 | 18450 | 18430 | 18450 | 18430 | 212 |
| 460 | 20230911 | 112700 | 1810276460 | 18430 | 18440 | 18440 | 18430 | 42 |
| 461 | 20230911 | 112600 | 1809502040 | 18420 | 18420 | 18420 | 18420 | 0 |
| 462 | 20230911 | 112500 | 1809502040 | 18420 | 18410 | 18420 | 18410 | 32 |
| 463 | 20230911 | 112400 | 1808912610 | 18410 | 18410 | 18410 | 18410 | 162 |
| 464 | 20230911 | 112300 | 1805930190 | 18400 | 18410 | 18410 | 18400 | 27 |
| 465 | 20230911 | 112200 | 1805433330 | 18400 | 18410 | 18410 | 18400 | 8 |
| 466 | 20230911 | 112100 | 1805286060 | 18410 | 18400 | 18410 | 18400 | 26 |
| 467 | 20230911 | 112000 | 1804807420 | 18400 | 18400 | 18400 | 18400 | 9 |
| 468 | 20230911 | 111900 | 1804641820 | 18400 | 18400 | 18400 | 18400 | 6 |
| 469 | 20230911 | 111800 | 1804531420 | 18400 | 18390 | 18400 | 18390 | 440 |
| 470 | 20230911 | 111700 | 1796435440 | 18390 | 18430 | 18430 | 18380 | 587 |
| 471 | 20230911 | 111600 | 1785643170 | 18440 | 18460 | 18460 | 18430 | 811 |
| 472 | 20230911 | 111500 | 1770685180 | 18450 | 18470 | 18470 | 18450 | 25 |
| 473 | 20230911 | 111400 | 1770223450 | 18470 | 18450 | 18470 | 18450 | 3 |
| 474 | 20230911 | 111300 | 1770168080 | 18450 | 18450 | 18450 | 18440 | 418 |
| 475 | 20230911 | 111200 | 1762456100 | 18450 | 18470 | 18470 | 18440 | 490 |
| 476 | 20230911 | 111100 | 1753408990 | 18470 | 18470 | 18470 | 18470 | 166 |
| 477 | 20230911 | 111000 | 1750342970 | 18470 | 18460 | 18470 | 18460 | 239 |
| 478 | 20230911 | 110900 | 1745929390 | 18460 | 18500 | 18510 | 18460 | 291 |
| 479 | 20230911 | 110800 | 1740549640 | 18510 | 18510 | 18520 | 18500 | 1233 |
| 480 | 20230911 | 110700 | 1717727250 | 18520 | 18490 | 18530 | 18490 | 618 |
| 481 | 20230911 | 110600 | 1706287350 | 18490 | 18480 | 18500 | 18480 | 357 |
| 482 | 20230911 | 110500 | 1699685370 | 18490 | 18410 | 18490 | 18410 | 833 |
| 483 | 20230911 | 110400 | 1684294700 | 18420 | 18430 | 18430 | 18410 | 172 |
| 484 | 20230911 | 110300 | 1681127100 | 18450 | 18460 | 18460 | 18420 | 307 |
| 485 | 20230911 | 110200 | 1675467720 | 18460 | 18450 | 18470 | 18440 | 102 |
| 486 | 20230911 | 110100 | 1673585700 | 18440 | 18450 | 18470 | 18420 | 510 |
| 487 | 20230911 | 110000 | 1664182290 | 18450 | 18390 | 18450 | 18390 | 1801 |
| 488 | 20230911 | 105900 | 1631026280 | 18380 | 18380 | 18380 | 18380 | 164 |
| 489 | 20230911 | 105800 | 1628011960 | 18380 | 18360 | 18390 | 18360 | 1008 |
| 490 | 20230911 | 105700 | 1609495150 | 18360 | 18350 | 18370 | 18350 | 34 |
| 491 | 20230911 | 105600 | 1608870940 | 18340 | 18360 | 18370 | 18320 | 610 |
| 492 | 20230911 | 105500 | 1597682260 | 18360 | 18390 | 18390 | 18360 | 650 |
| 493 | 20230911 | 105400 | 1585740970 | 18390 | 18390 | 18390 | 18390 | 143 |
| 494 | 20230911 | 105300 | 1583111200 | 18390 | 18410 | 18410 | 18390 | 170 |
| 495 | 20230911 | 105200 | 1579984650 | 18410 | 18420 | 18420 | 18410 | 159 |
| 496 | 20230911 | 105100 | 1577057450 | 18420 | 18390 | 18420 | 18390 | 613 |
| 497 | 20230911 | 105000 | 1565778560 | 18390 | 18390 | 18390 | 18390 | 21 |
| 498 | 20230911 | 104900 | 1565392370 | 18390 | 18390 | 18390 | 18380 | 108 |
| 499 | 20230911 | 104800 | 1563406550 | 18390 | 18390 | 18390 | 18380 | 518 |
| 500 | 20230911 | 104700 | 1553880540 | 18400 | 18390 | 18400 | 18390 | 14 |
| 501 | 20230911 | 104600 | 1553623060 | 18400 | 18360 | 18400 | 18360 | 982 |
| 502 | 20230911 | 104500 | 1535585290 | 18360 | 18360 | 18360 | 18360 | 136 |
| 503 | 20230911 | 104400 | 1533088330 | 18350 | 18350 | 18350 | 18350 | 113 |
| 504 | 20230911 | 104300 | 1531014780 | 18350 | 18350 | 18350 | 18350 | 90 |
| 505 | 20230911 | 104200 | 1529363280 | 18350 | 18350 | 18350 | 18350 | 118 |
| 506 | 20230911 | 104100 | 1527197980 | 18350 | 18350 | 18360 | 18350 | 47 |
| 507 | 20230911 | 104000 | 1526335400 | 18350 | 18350 | 18350 | 18350 | 110 |
| 508 | 20230911 | 103900 | 1524316900 | 18360 | 18330 | 18360 | 18330 | 297 |
| 509 | 20230911 | 103800 | 1518868320 | 18330 | 18330 | 18330 | 18330 | 64 |
| 510 | 20230911 | 103700 | 1517695200 | 18330 | 18250 | 18330 | 18250 | 3138 |
| 511 | 20230911 | 103600 | 1460377720 | 18250 | 18240 | 18250 | 18240 | 196 |
| 512 | 20230911 | 103500 | 1456802660 | 18240 | 18250 | 18250 | 18240 | 574 |
| 513 | 20230911 | 103400 | 1446332870 | 18250 | 18250 | 18250 | 18250 | 21 |
| 514 | 20230911 | 103300 | 1445949620 | 18250 | 18240 | 18250 | 18240 | 37 |
| 515 | 20230911 | 103200 | 1445274470 | 18240 | 18240 | 18240 | 18240 | 44 |
| 516 | 20230911 | 103100 | 1444471910 | 18240 | 18240 | 18240 | 18240 | 244 |
| 517 | 20230911 | 103000 | 1440021350 | 18250 | 18240 | 18250 | 18240 | 129 |
| 518 | 20230911 | 102900 | 1437668150 | 18240 | 18240 | 18240 | 18240 | 5 |
| 519 | 20230911 | 102800 | 1437576950 | 18240 | 18240 | 18240 | 18240 | 0 |
| 520 | 20230911 | 102700 | 1437576950 | 18240 | 18250 | 18250 | 18240 | 125 |
| 521 | 20230911 | 102600 | 1435296300 | 18250 | 18250 | 18250 | 18250 | 56 |
| 522 | 20230911 | 102500 | 1434274300 | 18250 | 18240 | 18250 | 18240 | 53 |
| 523 | 20230911 | 102400 | 1433307400 | 18240 | 18280 | 18280 | 18240 | 316 |
| 524 | 20230911 | 102300 | 1427539020 | 18280 | 18280 | 18280 | 18280 | 423 |
| 525 | 20230911 | 102200 | 1419806580 | 18280 | 18290 | 18290 | 18280 | 35 |
| 526 | 20230911 | 102100 | 1419166760 | 18280 | 18270 | 18280 | 18270 | 355 |
| 527 | 20230911 | 102000 | 1412680520 | 18260 | 18280 | 18280 | 18260 | 35 |
| 528 | 20230911 | 101900 | 1412041210 | 18260 | 18300 | 18300 | 18260 | 384 |
| 529 | 20230911 | 101800 | 1405020690 | 18300 | 18320 | 18350 | 18300 | 442 |
| 530 | 20230911 | 101700 | 1396921880 | 18290 | 18260 | 18290 | 18260 | 794 |
| 531 | 20230911 | 101600 | 1382420020 | 18240 | 18230 | 18240 | 18230 | 1360 |
| 532 | 20230911 | 101500 | 1357615390 | 18230 | 18250 | 18250 | 18230 | 99 |
| 533 | 20230911 | 101400 | 1355809810 | 18250 | 18260 | 18260 | 18250 | 133 |
| 534 | 20230911 | 101300 | 1353382460 | 18250 | 18260 | 18260 | 18250 | 49 |
| 535 | 20230911 | 101200 | 1352488070 | 18260 | 18220 | 18260 | 18220 | 1132 |
| 536 | 20230911 | 101100 | 1331854050 | 18220 | 18210 | 18220 | 18210 | 40 |
| 537 | 20230911 | 101000 | 1331125620 | 18210 | 18220 | 18220 | 18210 | 329 |
| 538 | 20230911 | 100900 | 1325134380 | 18220 | 18210 | 18220 | 18210 | 59 |
| 539 | 20230911 | 100800 | 1324059500 | 18220 | 18210 | 18220 | 18210 | 444 |
| 540 | 20230911 | 100700 | 1315973590 | 18210 | 18210 | 18220 | 18210 | 359 |
| 541 | 20230911 | 100600 | 1309434600 | 18220 | 18220 | 18220 | 18210 | 965 |
| 542 | 20230911 | 100500 | 1291858600 | 18220 | 18230 | 18230 | 18220 | 297 |
| 543 | 20230911 | 100400 | 1286447240 | 18230 | 18230 | 18230 | 18220 | 703 |
| 544 | 20230911 | 100300 | 1273636620 | 18230 | 18230 | 18230 | 18230 | 570 |
| 545 | 20230911 | 100200 | 1263245520 | 18240 | 18250 | 18250 | 18240 | 533 |
| 546 | 20230911 | 100100 | 1253520990 | 18260 | 18240 | 18260 | 18240 | 839 |
| 547 | 20230911 | 100000 | 1238211710 | 18250 | 18250 | 18260 | 18250 | 534 |
| 548 | 20230911 | 095900 | 1228465960 | 18250 | 18250 | 18260 | 18250 | 24 |
| 549 | 20230911 | 095800 | 1228027930 | 18250 | 18250 | 18250 | 18250 | 64 |
| 550 | 20230911 | 095700 | 1226859930 | 18250 | 18270 | 18270 | 18250 | 121 |
| 551 | 20230911 | 095600 | 1224651200 | 18270 | 18270 | 18270 | 18250 | 61 |
| 552 | 20230911 | 095500 | 1223537520 | 18250 | 18270 | 18270 | 18250 | 26 |
| 553 | 20230911 | 095400 | 1223062620 | 18270 | 18240 | 18290 | 18240 | 1712 |
| 554 | 20230911 | 095300 | 1191797700 | 18250 | 18240 | 18270 | 18240 | 1100 |
| 555 | 20230911 | 095200 | 1171724220 | 18240 | 18210 | 18240 | 18210 | 2069 |
| 556 | 20230911 | 095100 | 1134023540 | 18210 | 18240 | 18240 | 18210 | 2667 |
| 557 | 20230911 | 095000 | 1085435300 | 18240 | 18250 | 18260 | 18240 | 335 |
| 558 | 20230911 | 094900 | 1079322040 | 18270 | 18260 | 18270 | 18240 | 794 |
| 559 | 20230911 | 094800 | 1064831860 | 18240 | 18240 | 18260 | 18240 | 964 |
| 560 | 20230911 | 094700 | 1047245060 | 18250 | 18260 | 18260 | 18250 | 1063 |
| 561 | 20230911 | 094600 | 1027843780 | 18260 | 18270 | 18270 | 18260 | 472 |
| 562 | 20230911 | 094500 | 1019223150 | 18270 | 18270 | 18270 | 18270 | 182 |
| 563 | 20230911 | 094400 | 1015898010 | 18270 | 18280 | 18280 | 18260 | 430 |
| 564 | 20230911 | 094300 | 1008044900 | 18280 | 18260 | 18290 | 18260 | 1918 |
| 565 | 20230911 | 094200 | 972999760 | 18260 | 18290 | 18290 | 18260 | 1481 |
| 566 | 20230911 | 094100 | 945930270 | 18300 | 18300 | 18300 | 18300 | 167 |
| 567 | 20230911 | 094000 | 942874170 | 18310 | 18310 | 18310 | 18300 | 963 |
| 568 | 20230911 | 093900 | 925250160 | 18310 | 18310 | 18320 | 18300 | 1315 |
| 569 | 20230911 | 093800 | 901175870 | 18320 | 18320 | 18320 | 18310 | 292 |
| 570 | 20230911 | 093700 | 895827460 | 18320 | 18350 | 18350 | 18310 | 2910 |
| 571 | 20230911 | 093600 | 842443430 | 18360 | 18360 | 18360 | 18350 | 296 |
| 572 | 20230911 | 093500 | 837008950 | 18360 | 18370 | 18370 | 18350 | 1665 |
| 573 | 20230911 | 093400 | 806444510 | 18370 | 18400 | 18400 | 18370 | 2507 |
| 574 | 20230911 | 093300 | 760365770 | 18400 | 18400 | 18420 | 18400 | 388 |
| 575 | 20230911 | 093200 | 753226090 | 18410 | 18430 | 18430 | 18400 | 246 |
| 576 | 20230911 | 093100 | 748695610 | 18430 | 18390 | 18440 | 18390 | 924 |
| 577 | 20230911 | 093000 | 731683900 | 18400 | 18400 | 18400 | 18400 | 165 |
| 578 | 20230911 | 092900 | 728647900 | 18400 | 18400 | 18400 | 18400 | 356 |
| 579 | 20230911 | 092800 | 722097500 | 18400 | 18410 | 18410 | 18400 | 667 |
| 580 | 20230911 | 092700 | 709824190 | 18410 | 18410 | 18410 | 18410 | 34 |
| 581 | 20230911 | 092600 | 709198250 | 18400 | 18410 | 18410 | 18400 | 427 |
| 582 | 20230911 | 092500 | 701341440 | 18400 | 18410 | 18410 | 18400 | 153 |
| 583 | 20230911 | 092400 | 698526110 | 18410 | 18390 | 18410 | 18390 | 399 |
| 584 | 20230911 | 092300 | 691188160 | 18380 | 18390 | 18400 | 18380 | 2202 |
| 585 | 20230911 | 092200 | 650692740 | 18380 | 18390 | 18390 | 18380 | 804 |
| 586 | 20230911 | 092100 | 635909180 | 18380 | 18460 | 18460 | 18380 | 4990 |
| 587 | 20230911 | 092000 | 543995660 | 18460 | 18450 | 18460 | 18450 | 564 |
| 588 | 20230911 | 091900 | 533585040 | 18440 | 18450 | 18450 | 18440 | 200 |
| 589 | 20230911 | 091800 | 529897030 | 18440 | 18450 | 18520 | 18440 | 1031 |
| 590 | 20230911 | 091700 | 510846280 | 18430 | 18460 | 18460 | 18430 | 253 |
| 591 | 20230911 | 091600 | 506178990 | 18460 | 18460 | 18460 | 18430 | 716 |
| 592 | 20230911 | 091500 | 492975290 | 18460 | 18430 | 18470 | 18430 | 2507 |
| 593 | 20230911 | 091400 | 446738470 | 18430 | 18430 | 18430 | 18430 | 685 |
| 594 | 20230911 | 091300 | 434113920 | 18430 | 18440 | 18440 | 18430 | 807 |
| 595 | 20230911 | 091200 | 419238710 | 18440 | 18440 | 18450 | 18440 | 240 |
| 596 | 20230911 | 091100 | 414812710 | 18450 | 18510 | 18510 | 18450 | 780 |
| 597 | 20230911 | 091000 | 400414430 | 18500 | 18430 | 18520 | 18420 | 2212 |
| 598 | 20230911 | 090900 | 359558100 | 18420 | 18480 | 18480 | 18420 | 1653 |
| 599 | 20230911 | 090800 | 329060440 | 18480 | 18560 | 18560 | 18480 | 2731 |
| 600 | 20230911 | 090700 | 278470240 | 18560 | 18620 | 18620 | 18560 | 1314 |
| 601 | 20230911 | 090600 | 254044510 | 18620 | 18600 | 18650 | 18600 | 2144 |
| 602 | 20230911 | 090500 | 214110790 | 18590 | 18600 | 18620 | 18590 | 402 |
| 603 | 20230911 | 090400 | 206634810 | 18590 | 18680 | 18680 | 18590 | 3458 |
| 604 | 20230911 | 090300 | 142228710 | 18690 | 18670 | 18690 | 18670 | 506 |
| 605 | 20230911 | 090200 | 132778260 | 18670 | 18720 | 18750 | 18630 | 1456 |
| 606 | 20230911 | 090100 | 105543550 | 18720 | 18840 | 18850 | 18720 | 2540 |
| 607 | 20230911 | 090000 | 57826430 | 18850 | 18780 | 18880 | 18780 | 3023 |