32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 3 | 20230922 | 190400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 4 | 20230922 | 190300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 5 | 20230922 | 190200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 6 | 20230922 | 190100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 7 | 20230922 | 190000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 8 | 20230922 | 185900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 9 | 20230922 | 185800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 10 | 20230922 | 185700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 11 | 20230922 | 185600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 12 | 20230922 | 185500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 13 | 20230922 | 185400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 14 | 20230922 | 185300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 15 | 20230922 | 185200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 16 | 20230922 | 185100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 17 | 20230922 | 185000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 18 | 20230922 | 184900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 19 | 20230922 | 184800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 20 | 20230922 | 184700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 21 | 20230922 | 184600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 22 | 20230922 | 184500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 23 | 20230922 | 184400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 24 | 20230922 | 184300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 25 | 20230922 | 184200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 26 | 20230922 | 184100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 27 | 20230922 | 184000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 28 | 20230922 | 183900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 29 | 20230922 | 183800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 30 | 20230922 | 183700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 31 | 20230922 | 183600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 32 | 20230922 | 183500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 33 | 20230922 | 183400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 34 | 20230922 | 183300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 35 | 20230922 | 183200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 36 | 20230922 | 183100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 37 | 20230922 | 183000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 38 | 20230922 | 182900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 39 | 20230922 | 182800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 40 | 20230922 | 182700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 41 | 20230922 | 182600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 42 | 20230922 | 182500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 43 | 20230922 | 182400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 44 | 20230922 | 182300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 45 | 20230922 | 182200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 46 | 20230922 | 182100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 47 | 20230922 | 182000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 48 | 20230922 | 181900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 49 | 20230922 | 181800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 50 | 20230922 | 181700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 51 | 20230922 | 181600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 52 | 20230922 | 181500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 53 | 20230922 | 181400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 54 | 20230922 | 181300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 55 | 20230922 | 181200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 56 | 20230922 | 181100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 57 | 20230922 | 181000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 58 | 20230922 | 180900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 59 | 20230922 | 180800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 60 | 20230922 | 180700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 61 | 20230922 | 180600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 62 | 20230922 | 180500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 63 | 20230922 | 180400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 64 | 20230922 | 180300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 65 | 20230922 | 180200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 66 | 20230922 | 180100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 67 | 20230922 | 180000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 68 | 20230922 | 175900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 69 | 20230922 | 175800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 70 | 20230922 | 175700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 71 | 20230922 | 175600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 72 | 20230922 | 175500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 73 | 20230922 | 175400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 74 | 20230922 | 175300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 75 | 20230922 | 175200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 76 | 20230922 | 175100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 77 | 20230922 | 175000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 78 | 20230922 | 174900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 79 | 20230922 | 174800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 80 | 20230922 | 174700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 81 | 20230922 | 174600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 82 | 20230922 | 174500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 83 | 20230922 | 174400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 84 | 20230922 | 174300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 85 | 20230922 | 174200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 86 | 20230922 | 174100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 87 | 20230922 | 174000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 88 | 20230922 | 173900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 89 | 20230922 | 173800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 90 | 20230922 | 173700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 91 | 20230922 | 173600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 92 | 20230922 | 173500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 93 | 20230922 | 173400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 94 | 20230922 | 173300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 95 | 20230922 | 173200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 96 | 20230922 | 173100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 97 | 20230922 | 173000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 98 | 20230922 | 172900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 99 | 20230922 | 172800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 100 | 20230922 | 172700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 101 | 20230922 | 172600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 102 | 20230922 | 172500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 103 | 20230922 | 172400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 104 | 20230922 | 172300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 105 | 20230922 | 172200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 106 | 20230922 | 172100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 107 | 20230922 | 172000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 108 | 20230922 | 171900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 109 | 20230922 | 171800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 110 | 20230922 | 171700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 111 | 20230922 | 171600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 112 | 20230922 | 171500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 113 | 20230922 | 171400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 114 | 20230922 | 171300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 115 | 20230922 | 171200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 116 | 20230922 | 171100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 117 | 20230922 | 171000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 118 | 20230922 | 170900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 119 | 20230922 | 170800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 120 | 20230922 | 170700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 121 | 20230922 | 170600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 122 | 20230922 | 170500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 123 | 20230922 | 170400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 124 | 20230922 | 170300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 125 | 20230922 | 170200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 126 | 20230922 | 170100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 127 | 20230922 | 170000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 128 | 20230922 | 165900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 129 | 20230922 | 165800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 130 | 20230922 | 165700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 131 | 20230922 | 165600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 132 | 20230922 | 165500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 133 | 20230922 | 165400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 134 | 20230922 | 165300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 135 | 20230922 | 165200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 136 | 20230922 | 165100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 137 | 20230922 | 165000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 138 | 20230922 | 164900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 139 | 20230922 | 164800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 140 | 20230922 | 164700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 141 | 20230922 | 164600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 142 | 20230922 | 164500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 143 | 20230922 | 164400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 144 | 20230922 | 164300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 145 | 20230922 | 164200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 146 | 20230922 | 164100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 147 | 20230922 | 164000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 148 | 20230922 | 163900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 149 | 20230922 | 163800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 150 | 20230922 | 163700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 151 | 20230922 | 163600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 152 | 20230922 | 163500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 153 | 20230922 | 163400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 154 | 20230922 | 163300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 155 | 20230922 | 163200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 156 | 20230922 | 163100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 157 | 20230922 | 163000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 158 | 20230922 | 162900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 159 | 20230922 | 162800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 160 | 20230922 | 162700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 161 | 20230922 | 162600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 162 | 20230922 | 162500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 163 | 20230922 | 162400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 164 | 20230922 | 162300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 165 | 20230922 | 162200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 166 | 20230922 | 162100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 167 | 20230922 | 162000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 168 | 20230922 | 161900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 169 | 20230922 | 161800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 170 | 20230922 | 161700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 171 | 20230922 | 161600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 172 | 20230922 | 161500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 173 | 20230922 | 161400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 174 | 20230922 | 161300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 175 | 20230922 | 161200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 176 | 20230922 | 161100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 177 | 20230922 | 161000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 178 | 20230922 | 160900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 179 | 20230922 | 160800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 180 | 20230922 | 160700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 181 | 20230922 | 160600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 182 | 20230922 | 160500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 183 | 20230922 | 160400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 184 | 20230922 | 160300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 185 | 20230922 | 160200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 186 | 20230922 | 160100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 187 | 20230922 | 160000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 188 | 20230922 | 155900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 189 | 20230922 | 155800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 190 | 20230922 | 155700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 191 | 20230922 | 155600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 192 | 20230922 | 155500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 193 | 20230922 | 155400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 194 | 20230922 | 155300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 195 | 20230922 | 155200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 196 | 20230922 | 155100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 197 | 20230922 | 155000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 198 | 20230922 | 154900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 199 | 20230922 | 154800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 200 | 20230922 | 154700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 201 | 20230922 | 154600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 202 | 20230922 | 154500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 203 | 20230922 | 154400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 204 | 20230922 | 154300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 205 | 20230922 | 154200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 206 | 20230922 | 154100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 207 | 20230922 | 154000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 208 | 20230922 | 153900 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 209 | 20230922 | 153800 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 210 | 20230922 | 153700 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 211 | 20230922 | 153600 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 212 | 20230922 | 153500 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 213 | 20230922 | 153400 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 214 | 20230922 | 153300 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 215 | 20230922 | 153200 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 216 | 20230922 | 153100 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 0 |
| 217 | 20230922 | 153000 | 1541334930 | 18240 | 18240 | 18240 | 18240 | 1930 |
| 218 | 20230922 | 152900 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 219 | 20230922 | 152800 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 220 | 20230922 | 152700 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 221 | 20230922 | 152600 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 222 | 20230922 | 152500 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 223 | 20230922 | 152400 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 224 | 20230922 | 152300 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 225 | 20230922 | 152200 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 226 | 20230922 | 152100 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 227 | 20230922 | 152000 | 1506131730 | 18250 | 18250 | 18250 | 18250 | 0 |
| 228 | 20230922 | 151900 | 1506131730 | 18250 | 18250 | 18260 | 18250 | 70 |
| 229 | 20230922 | 151800 | 1504854110 | 18250 | 18250 | 18260 | 18240 | 1794 |
| 230 | 20230922 | 151700 | 1472113670 | 18250 | 18250 | 18260 | 18250 | 110 |
| 231 | 20230922 | 151600 | 1470106060 | 18250 | 18280 | 18280 | 18250 | 2598 |
| 232 | 20230922 | 151500 | 1422648840 | 18280 | 18280 | 18290 | 18280 | 787 |
| 233 | 20230922 | 151400 | 1408262380 | 18280 | 18290 | 18290 | 18280 | 83 |
| 234 | 20230922 | 151300 | 1406745030 | 18290 | 18290 | 18290 | 18280 | 96 |
| 235 | 20230922 | 151200 | 1404989910 | 18290 | 18280 | 18290 | 18280 | 34 |
| 236 | 20230922 | 151100 | 1404368190 | 18280 | 18290 | 18290 | 18280 | 152 |
| 237 | 20230922 | 151000 | 1401588360 | 18290 | 18290 | 18290 | 18290 | 8 |
| 238 | 20230922 | 150900 | 1401442040 | 18280 | 18300 | 18300 | 18280 | 100 |
| 239 | 20230922 | 150800 | 1399612250 | 18310 | 18300 | 18310 | 18300 | 121 |
| 240 | 20230922 | 150700 | 1397397770 | 18310 | 18310 | 18310 | 18310 | 28 |
| 241 | 20230922 | 150600 | 1396885090 | 18310 | 18320 | 18320 | 18310 | 54 |
| 242 | 20230922 | 150500 | 1395896260 | 18320 | 18310 | 18320 | 18300 | 564 |
| 243 | 20230922 | 150400 | 1385572840 | 18320 | 18320 | 18320 | 18300 | 350 |
| 244 | 20230922 | 150300 | 1379163210 | 18320 | 18320 | 18320 | 18320 | 32 |
| 245 | 20230922 | 150200 | 1378576970 | 18340 | 18290 | 18340 | 18290 | 127 |
| 246 | 20230922 | 150100 | 1376252860 | 18290 | 18290 | 18300 | 18290 | 53 |
| 247 | 20230922 | 150000 | 1375283480 | 18290 | 18290 | 18290 | 18290 | 39 |
| 248 | 20230922 | 145900 | 1374570170 | 18290 | 18280 | 18290 | 18280 | 99 |
| 249 | 20230922 | 145800 | 1372760210 | 18290 | 18280 | 18290 | 18280 | 99 |
| 250 | 20230922 | 145700 | 1370950480 | 18290 | 18280 | 18290 | 18280 | 245 |
| 251 | 20230922 | 145600 | 1366471540 | 18270 | 18280 | 18280 | 18270 | 118 |
| 252 | 20230922 | 145500 | 1364315190 | 18280 | 18280 | 18280 | 18270 | 116 |
| 253 | 20230922 | 145400 | 1362195420 | 18280 | 18270 | 18280 | 18270 | 281 |
| 254 | 20230922 | 145300 | 1357061350 | 18270 | 18280 | 18280 | 18270 | 1406 |
| 255 | 20230922 | 145200 | 1331373600 | 18280 | 18280 | 18280 | 18280 | 157 |
| 256 | 20230922 | 145100 | 1328503640 | 18270 | 18290 | 18290 | 18270 | 37 |
| 257 | 20230922 | 145000 | 1327827340 | 18280 | 18280 | 18280 | 18280 | 70 |
| 258 | 20230922 | 144900 | 1326547740 | 18290 | 18290 | 18290 | 18290 | 11 |
| 259 | 20230922 | 144800 | 1326346550 | 18300 | 18280 | 18300 | 18280 | 183 |
| 260 | 20230922 | 144700 | 1323000710 | 18280 | 18280 | 18280 | 18270 | 84 |
| 261 | 20230922 | 144600 | 1321465890 | 18270 | 18270 | 18270 | 18270 | 73 |
| 262 | 20230922 | 144500 | 1320132180 | 18260 | 18280 | 18280 | 18260 | 88 |
| 263 | 20230922 | 144400 | 1318525020 | 18280 | 18260 | 18280 | 18260 | 149 |
| 264 | 20230922 | 144300 | 1315803400 | 18270 | 18270 | 18270 | 18270 | 14 |
| 265 | 20230922 | 144200 | 1315547620 | 18280 | 18260 | 18280 | 18260 | 10 |
| 266 | 20230922 | 144100 | 1315364880 | 18270 | 18250 | 18270 | 18250 | 111 |
| 267 | 20230922 | 144000 | 1313337680 | 18260 | 18260 | 18260 | 18260 | 150 |
| 268 | 20230922 | 143900 | 1310598680 | 18250 | 18260 | 18260 | 18250 | 43 |
| 269 | 20230922 | 143800 | 1309813790 | 18260 | 18260 | 18260 | 18260 | 17 |
| 270 | 20230922 | 143700 | 1309503370 | 18260 | 18260 | 18260 | 18250 | 111 |
| 271 | 20230922 | 143600 | 1307477190 | 18270 | 18260 | 18270 | 18260 | 100 |
| 272 | 20230922 | 143500 | 1305651070 | 18270 | 18260 | 18270 | 18260 | 77 |
| 273 | 20230922 | 143400 | 1304244960 | 18270 | 18260 | 18270 | 18260 | 83 |
| 274 | 20230922 | 143300 | 1302729250 | 18250 | 18270 | 18270 | 18250 | 13 |
| 275 | 20230922 | 143200 | 1302491800 | 18250 | 18280 | 18280 | 18250 | 23 |
| 276 | 20230922 | 143100 | 1302071610 | 18280 | 18260 | 18280 | 18250 | 295 |
| 277 | 20230922 | 143000 | 1296685570 | 18250 | 18240 | 18250 | 18240 | 180 |
| 278 | 20230922 | 142900 | 1293401310 | 18250 | 18240 | 18250 | 18240 | 175 |
| 279 | 20230922 | 142800 | 1290209200 | 18240 | 18250 | 18250 | 18240 | 89 |
| 280 | 20230922 | 142700 | 1288585640 | 18240 | 18250 | 18250 | 18240 | 82 |
| 281 | 20230922 | 142600 | 1287089820 | 18240 | 18250 | 18260 | 18240 | 252 |
| 282 | 20230922 | 142500 | 1282491560 | 18240 | 18250 | 18250 | 18240 | 80 |
| 283 | 20230922 | 142400 | 1281031620 | 18260 | 18240 | 18260 | 18240 | 201 |
| 284 | 20230922 | 142300 | 1277363820 | 18240 | 18230 | 18240 | 18230 | 182 |
| 285 | 20230922 | 142200 | 1274045860 | 18230 | 18240 | 18240 | 18220 | 819 |
| 286 | 20230922 | 142100 | 1259123250 | 18220 | 18250 | 18250 | 18220 | 381 |
| 287 | 20230922 | 142000 | 1252176660 | 18250 | 18260 | 18260 | 18240 | 949 |
| 288 | 20230922 | 141900 | 1234861550 | 18260 | 18260 | 18260 | 18260 | 13 |
| 289 | 20230922 | 141800 | 1234624170 | 18260 | 18280 | 18280 | 18260 | 75 |
| 290 | 20230922 | 141700 | 1233254020 | 18280 | 18280 | 18280 | 18270 | 73 |
| 291 | 20230922 | 141600 | 1231920280 | 18270 | 18270 | 18270 | 18270 | 72 |
| 292 | 20230922 | 141500 | 1230604840 | 18270 | 18270 | 18270 | 18270 | 84 |
| 293 | 20230922 | 141400 | 1229070160 | 18270 | 18280 | 18280 | 18270 | 307 |
| 294 | 20230922 | 141300 | 1223461250 | 18280 | 18280 | 18280 | 18280 | 0 |
| 295 | 20230922 | 141200 | 1223461250 | 18280 | 18300 | 18300 | 18280 | 118 |
| 296 | 20230922 | 141100 | 1221303710 | 18310 | 18320 | 18320 | 18310 | 53 |
| 297 | 20230922 | 141000 | 1220333120 | 18320 | 18330 | 18330 | 18320 | 95 |
| 298 | 20230922 | 140900 | 1218592630 | 18340 | 18380 | 18380 | 18330 | 45 |
| 299 | 20230922 | 140800 | 1217766340 | 18380 | 18300 | 18380 | 18290 | 106 |
| 300 | 20230922 | 140700 | 1215826940 | 18300 | 18300 | 18300 | 18290 | 74 |
| 301 | 20230922 | 140600 | 1214473420 | 18300 | 18280 | 18300 | 18280 | 105 |
| 302 | 20230922 | 140500 | 1212553610 | 18290 | 18290 | 18290 | 18280 | 42 |
| 303 | 20230922 | 140400 | 1211785640 | 18290 | 18290 | 18300 | 18290 | 37 |
| 304 | 20230922 | 140300 | 1211108790 | 18290 | 18290 | 18290 | 18280 | 222 |
| 305 | 20230922 | 140200 | 1207050160 | 18290 | 18290 | 18290 | 18290 | 18 |
| 306 | 20230922 | 140100 | 1206720940 | 18290 | 18270 | 18290 | 18250 | 532 |
| 307 | 20230922 | 140000 | 1197004940 | 18280 | 18250 | 18280 | 18250 | 953 |
| 308 | 20230922 | 135900 | 1179612140 | 18250 | 18240 | 18250 | 18240 | 133 |
| 309 | 20230922 | 135800 | 1177186030 | 18230 | 18240 | 18250 | 18230 | 109 |
| 310 | 20230922 | 135700 | 1175197580 | 18250 | 18240 | 18250 | 18230 | 160 |
| 311 | 20230922 | 135600 | 1172280170 | 18240 | 18240 | 18240 | 18230 | 164 |
| 312 | 20230922 | 135500 | 1169290310 | 18240 | 18270 | 18270 | 18240 | 247 |
| 313 | 20230922 | 135400 | 1164782980 | 18260 | 18260 | 18260 | 18250 | 194 |
| 314 | 20230922 | 135300 | 1161242430 | 18260 | 18250 | 18260 | 18250 | 155 |
| 315 | 20230922 | 135200 | 1158413610 | 18250 | 18250 | 18250 | 18250 | 118 |
| 316 | 20230922 | 135100 | 1156260110 | 18250 | 18250 | 18250 | 18250 | 13 |
| 317 | 20230922 | 135000 | 1156022860 | 18250 | 18260 | 18260 | 18250 | 175 |
| 318 | 20230922 | 134900 | 1152828520 | 18270 | 18270 | 18270 | 18270 | 44 |
| 319 | 20230922 | 134800 | 1152024640 | 18280 | 18270 | 18280 | 18270 | 72 |
| 320 | 20230922 | 134700 | 1150709190 | 18280 | 18280 | 18280 | 18280 | 132 |
| 321 | 20230922 | 134600 | 1148296230 | 18290 | 18290 | 18290 | 18290 | 8 |
| 322 | 20230922 | 134500 | 1148149910 | 18300 | 18300 | 18300 | 18300 | 52 |
| 323 | 20230922 | 134400 | 1147198310 | 18300 | 18300 | 18300 | 18300 | 70 |
| 324 | 20230922 | 134300 | 1145917310 | 18300 | 18300 | 18300 | 18290 | 83 |
| 325 | 20230922 | 134200 | 1144398440 | 18300 | 18300 | 18300 | 18300 | 380 |
| 326 | 20230922 | 134100 | 1137444440 | 18310 | 18320 | 18320 | 18310 | 58 |
| 327 | 20230922 | 134000 | 1136382350 | 18310 | 18310 | 18310 | 18300 | 93 |
| 328 | 20230922 | 133900 | 1134679550 | 18300 | 18290 | 18300 | 18290 | 342 |
| 329 | 20230922 | 133800 | 1128421070 | 18300 | 18300 | 18300 | 18300 | 27 |
| 330 | 20230922 | 133700 | 1127926970 | 18290 | 18300 | 18300 | 18290 | 103 |
| 331 | 20230922 | 133600 | 1126042130 | 18310 | 18310 | 18310 | 18310 | 53 |
| 332 | 20230922 | 133500 | 1125071700 | 18320 | 18310 | 18320 | 18310 | 81 |
| 333 | 20230922 | 133400 | 1123588470 | 18310 | 18310 | 18320 | 18300 | 581 |
| 334 | 20230922 | 133300 | 1112952640 | 18320 | 18310 | 18320 | 18310 | 229 |
| 335 | 20230922 | 133200 | 1108759450 | 18310 | 18320 | 18320 | 18310 | 140 |
| 336 | 20230922 | 133100 | 1106194680 | 18320 | 18340 | 18340 | 18320 | 203 |
| 337 | 20230922 | 133000 | 1102474070 | 18340 | 18340 | 18340 | 18340 | 88 |
| 338 | 20230922 | 132900 | 1100860150 | 18340 | 18350 | 18350 | 18340 | 155 |
| 339 | 20230922 | 132800 | 1098016220 | 18360 | 18350 | 18360 | 18350 | 83 |
| 340 | 20230922 | 132700 | 1096493030 | 18360 | 18360 | 18360 | 18360 | 0 |
| 341 | 20230922 | 132600 | 1096493030 | 18360 | 18360 | 18370 | 18360 | 40 |
| 342 | 20230922 | 132500 | 1095758500 | 18350 | 18350 | 18350 | 18350 | 85 |
| 343 | 20230922 | 132400 | 1094198750 | 18360 | 18370 | 18370 | 18360 | 57 |
| 344 | 20230922 | 132300 | 1093152020 | 18370 | 18380 | 18380 | 18370 | 22 |
| 345 | 20230922 | 132200 | 1092747740 | 18380 | 18390 | 18390 | 18370 | 523 |
| 346 | 20230922 | 132100 | 1083131610 | 18410 | 18420 | 18420 | 18400 | 613 |
| 347 | 20230922 | 132000 | 1071850440 | 18410 | 18430 | 18430 | 18410 | 6 |
| 348 | 20230922 | 131900 | 1071739900 | 18410 | 18420 | 18430 | 18410 | 109 |
| 349 | 20230922 | 131800 | 1069732840 | 18420 | 18420 | 18420 | 18410 | 57 |
| 350 | 20230922 | 131700 | 1068682930 | 18410 | 18420 | 18420 | 18410 | 81 |
| 351 | 20230922 | 131600 | 1067191600 | 18410 | 18420 | 18420 | 18410 | 87 |
| 352 | 20230922 | 131500 | 1065589740 | 18420 | 18430 | 18430 | 18420 | 4 |
| 353 | 20230922 | 131400 | 1065516050 | 18430 | 18410 | 18430 | 18410 | 98 |
| 354 | 20230922 | 131300 | 1063711410 | 18410 | 18410 | 18420 | 18410 | 185 |
| 355 | 20230922 | 131200 | 1060305460 | 18400 | 18410 | 18410 | 18400 | 13 |
| 356 | 20230922 | 131100 | 1060066140 | 18410 | 18420 | 18420 | 18410 | 124 |
| 357 | 20230922 | 131000 | 1057783260 | 18420 | 18410 | 18420 | 18410 | 37 |
| 358 | 20230922 | 130900 | 1057101950 | 18420 | 18420 | 18420 | 18410 | 19 |
| 359 | 20230922 | 130800 | 1056751980 | 18420 | 18420 | 18420 | 18420 | 10 |
| 360 | 20230922 | 130700 | 1056567780 | 18410 | 18420 | 18420 | 18410 | 16 |
| 361 | 20230922 | 130600 | 1056273100 | 18420 | 18410 | 18420 | 18400 | 46 |
| 362 | 20230922 | 130500 | 1055426310 | 18410 | 18420 | 18420 | 18410 | 28 |
| 363 | 20230922 | 130400 | 1054910730 | 18420 | 18410 | 18420 | 18410 | 14 |
| 364 | 20230922 | 130300 | 1054652880 | 18420 | 18430 | 18440 | 18420 | 125 |
| 365 | 20230922 | 130200 | 1052349980 | 18430 | 18430 | 18430 | 18430 | 0 |
| 366 | 20230922 | 130100 | 1052349980 | 18430 | 18430 | 18430 | 18430 | 0 |
| 367 | 20230922 | 130000 | 1052349980 | 18430 | 18430 | 18440 | 18430 | 86 |
| 368 | 20230922 | 125900 | 1050764970 | 18430 | 18440 | 18440 | 18430 | 47 |
| 369 | 20230922 | 125800 | 1049898650 | 18440 | 18440 | 18440 | 18440 | 81 |
| 370 | 20230922 | 125700 | 1048405010 | 18430 | 18430 | 18430 | 18430 | 19 |
| 371 | 20230922 | 125600 | 1048054840 | 18440 | 18440 | 18440 | 18440 | 21 |
| 372 | 20230922 | 125500 | 1047667600 | 18430 | 18430 | 18430 | 18430 | 1 |
| 373 | 20230922 | 125400 | 1047649170 | 18430 | 18430 | 18430 | 18430 | 12 |
| 374 | 20230922 | 125300 | 1047428010 | 18430 | 18450 | 18460 | 18430 | 257 |
| 375 | 20230922 | 125200 | 1042690290 | 18430 | 18450 | 18460 | 18430 | 90 |
| 376 | 20230922 | 125100 | 1041030540 | 18450 | 18450 | 18450 | 18440 | 20 |
| 377 | 20230922 | 125000 | 1040661590 | 18450 | 18440 | 18450 | 18440 | 15 |
| 378 | 20230922 | 124900 | 1040384940 | 18440 | 18450 | 18450 | 18440 | 20 |
| 379 | 20230922 | 124800 | 1040016030 | 18450 | 18430 | 18450 | 18430 | 42 |
| 380 | 20230922 | 124700 | 1039241720 | 18430 | 18430 | 18430 | 18430 | 2 |
| 381 | 20230922 | 124600 | 1039204860 | 18420 | 18420 | 18420 | 18410 | 18 |
| 382 | 20230922 | 124500 | 1038873350 | 18430 | 18430 | 18430 | 18420 | 29 |
| 383 | 20230922 | 124400 | 1038338890 | 18430 | 18420 | 18430 | 18420 | 19 |
| 384 | 20230922 | 124300 | 1037988820 | 18400 | 18420 | 18420 | 18400 | 208 |
| 385 | 20230922 | 124200 | 1034160770 | 18420 | 18430 | 18450 | 18420 | 28 |
| 386 | 20230922 | 124100 | 1033644590 | 18440 | 18420 | 18440 | 18420 | 61 |
| 387 | 20230922 | 124000 | 1032520280 | 18420 | 18420 | 18420 | 18420 | 21 |
| 388 | 20230922 | 123900 | 1032133460 | 18420 | 18440 | 18440 | 18420 | 26 |
| 389 | 20230922 | 123800 | 1031654340 | 18430 | 18430 | 18430 | 18430 | 0 |
| 390 | 20230922 | 123700 | 1031654340 | 18430 | 18430 | 18430 | 18430 | 9 |
| 391 | 20230922 | 123600 | 1031488470 | 18430 | 18450 | 18450 | 18430 | 68 |
| 392 | 20230922 | 123500 | 1030234650 | 18440 | 18440 | 18440 | 18440 | 3 |
| 393 | 20230922 | 123400 | 1030179330 | 18450 | 18440 | 18450 | 18440 | 22 |
| 394 | 20230922 | 123300 | 1029773540 | 18430 | 18440 | 18460 | 18430 | 39 |
| 395 | 20230922 | 123200 | 1029054050 | 18430 | 18440 | 18440 | 18430 | 28 |
| 396 | 20230922 | 123100 | 1028537890 | 18440 | 18440 | 18440 | 18440 | 14 |
| 397 | 20230922 | 123000 | 1028279730 | 18460 | 18430 | 18460 | 18430 | 42 |
| 398 | 20230922 | 122900 | 1027504850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 399 | 20230922 | 122800 | 1027504850 | 18440 | 18440 | 18440 | 18440 | 3 |
| 400 | 20230922 | 122700 | 1027449530 | 18440 | 18440 | 18440 | 18440 | 40 |
| 401 | 20230922 | 122600 | 1026711930 | 18430 | 18440 | 18440 | 18430 | 29 |
| 402 | 20230922 | 122500 | 1026177450 | 18450 | 18440 | 18450 | 18440 | 29 |
| 403 | 20230922 | 122400 | 1025642570 | 18430 | 18430 | 18430 | 18430 | 3 |
| 404 | 20230922 | 122300 | 1025587280 | 18450 | 18450 | 18450 | 18450 | 4 |
| 405 | 20230922 | 122200 | 1025513480 | 18450 | 18450 | 18450 | 18410 | 339 |
| 406 | 20230922 | 122100 | 1019270560 | 18440 | 18450 | 18450 | 18440 | 18 |
| 407 | 20230922 | 122000 | 1018938530 | 18450 | 18450 | 18460 | 18450 | 38 |
| 408 | 20230922 | 121900 | 1018237290 | 18470 | 18470 | 18470 | 18470 | 0 |
| 409 | 20230922 | 121800 | 1018237290 | 18470 | 18410 | 18470 | 18410 | 1275 |
| 410 | 20230922 | 121700 | 994745450 | 18400 | 18390 | 18410 | 18390 | 562 |
| 411 | 20230922 | 121600 | 984407330 | 18380 | 18390 | 18390 | 18380 | 39 |
| 412 | 20230922 | 121500 | 983690330 | 18390 | 18390 | 18390 | 18390 | 34 |
| 413 | 20230922 | 121400 | 983065070 | 18380 | 18370 | 18380 | 18370 | 16 |
| 414 | 20230922 | 121300 | 982771020 | 18380 | 18370 | 18380 | 18370 | 31 |
| 415 | 20230922 | 121200 | 982201380 | 18380 | 18380 | 18380 | 18380 | 6 |
| 416 | 20230922 | 121100 | 982091100 | 18370 | 18370 | 18380 | 18370 | 16 |
| 417 | 20230922 | 121000 | 981797130 | 18370 | 18370 | 18370 | 18370 | 11 |
| 418 | 20230922 | 120900 | 981595060 | 18390 | 18360 | 18390 | 18350 | 32 |
| 419 | 20230922 | 120800 | 981007280 | 18360 | 18380 | 18390 | 18360 | 462 |
| 420 | 20230922 | 120700 | 972519210 | 18390 | 18390 | 18390 | 18390 | 7 |
| 421 | 20230922 | 120600 | 972390480 | 18380 | 18390 | 18390 | 18380 | 49 |
| 422 | 20230922 | 120500 | 971489520 | 18390 | 18390 | 18390 | 18390 | 73 |
| 423 | 20230922 | 120400 | 970147050 | 18390 | 18390 | 18390 | 18390 | 19 |
| 424 | 20230922 | 120300 | 969797640 | 18390 | 18380 | 18390 | 18380 | 29 |
| 425 | 20230922 | 120200 | 969264360 | 18390 | 18390 | 18390 | 18390 | 20 |
| 426 | 20230922 | 120100 | 968896560 | 18390 | 18380 | 18390 | 18380 | 6 |
| 427 | 20230922 | 120000 | 968786240 | 18380 | 18390 | 18400 | 18380 | 41 |
| 428 | 20230922 | 115900 | 968032130 | 18390 | 18390 | 18390 | 18380 | 27 |
| 429 | 20230922 | 115800 | 967535630 | 18400 | 18390 | 18400 | 18390 | 20 |
| 430 | 20230922 | 115700 | 967167750 | 18390 | 18400 | 18400 | 18390 | 19 |
| 431 | 20230922 | 115600 | 966818170 | 18400 | 18410 | 18410 | 18390 | 84 |
| 432 | 20230922 | 115500 | 965272570 | 18410 | 18400 | 18410 | 18400 | 16 |
| 433 | 20230922 | 115400 | 964978020 | 18400 | 18400 | 18410 | 18400 | 75 |
| 434 | 20230922 | 115300 | 963597880 | 18390 | 18390 | 18400 | 18380 | 21 |
| 435 | 20230922 | 115200 | 963211770 | 18400 | 18400 | 18420 | 18390 | 152 |
| 436 | 20230922 | 115100 | 960413590 | 18400 | 18400 | 18400 | 18400 | 13 |
| 437 | 20230922 | 115000 | 960174390 | 18400 | 18390 | 18400 | 18390 | 11 |
| 438 | 20230922 | 114900 | 959972050 | 18380 | 18380 | 18380 | 18380 | 3 |
| 439 | 20230922 | 114800 | 959916910 | 18390 | 18390 | 18390 | 18380 | 86 |
| 440 | 20230922 | 114700 | 958335860 | 18390 | 18390 | 18410 | 18390 | 16 |
| 441 | 20230922 | 114600 | 958041520 | 18410 | 18410 | 18410 | 18410 | 6 |
| 442 | 20230922 | 114500 | 957931060 | 18420 | 18390 | 18420 | 18390 | 46 |
| 443 | 20230922 | 114400 | 957084570 | 18400 | 18390 | 18400 | 18390 | 39 |
| 444 | 20230922 | 114300 | 956367010 | 18380 | 18380 | 18380 | 18380 | 6 |
| 445 | 20230922 | 114200 | 956256730 | 18380 | 18380 | 18380 | 18380 | 0 |
| 446 | 20230922 | 114100 | 956256730 | 18380 | 18380 | 18400 | 18380 | 25 |
| 447 | 20230922 | 114000 | 955796990 | 18370 | 18380 | 18380 | 18370 | 12 |
| 448 | 20230922 | 113900 | 955576460 | 18380 | 18380 | 18380 | 18380 | 15 |
| 449 | 20230922 | 113800 | 955300760 | 18400 | 18400 | 18420 | 18400 | 29 |
| 450 | 20230922 | 113700 | 954767090 | 18400 | 18400 | 18400 | 18400 | 10 |
| 451 | 20230922 | 113600 | 954583090 | 18390 | 18410 | 18410 | 18390 | 13 |
| 452 | 20230922 | 113500 | 954343940 | 18380 | 18410 | 18410 | 18380 | 164 |
| 453 | 20230922 | 113400 | 951327880 | 18400 | 18400 | 18400 | 18400 | 11 |
| 454 | 20230922 | 113300 | 951125480 | 18400 | 18400 | 18400 | 18390 | 52 |
| 455 | 20230922 | 113200 | 950169100 | 18400 | 18400 | 18400 | 18400 | 0 |
| 456 | 20230922 | 113100 | 950169100 | 18400 | 18380 | 18400 | 18380 | 16 |
| 457 | 20230922 | 113000 | 949874760 | 18380 | 18400 | 18400 | 18380 | 12 |
| 458 | 20230922 | 112900 | 949654080 | 18400 | 18400 | 18400 | 18400 | 19 |
| 459 | 20230922 | 112800 | 949304480 | 18420 | 18400 | 18420 | 18400 | 67 |
| 460 | 20230922 | 112700 | 948071400 | 18400 | 18410 | 18420 | 18400 | 54 |
| 461 | 20230922 | 112600 | 947076890 | 18400 | 18410 | 18410 | 18400 | 164 |
| 462 | 20230922 | 112500 | 944057760 | 18420 | 18420 | 18420 | 18420 | 32 |
| 463 | 20230922 | 112400 | 943468320 | 18420 | 18420 | 18420 | 18420 | 11 |
| 464 | 20230922 | 112300 | 943265700 | 18410 | 18410 | 18410 | 18410 | 10 |
| 465 | 20230922 | 112200 | 943081600 | 18410 | 18410 | 18410 | 18410 | 97 |
| 466 | 20230922 | 112100 | 941295830 | 18410 | 18410 | 18410 | 18410 | 0 |
| 467 | 20230922 | 112000 | 941295830 | 18410 | 18390 | 18410 | 18390 | 332 |
| 468 | 20230922 | 111900 | 935184050 | 18400 | 18400 | 18400 | 18400 | 0 |
| 469 | 20230922 | 111800 | 935184050 | 18400 | 18400 | 18400 | 18400 | 55 |
| 470 | 20230922 | 111700 | 934172050 | 18380 | 18380 | 18380 | 18380 | 0 |
| 471 | 20230922 | 111600 | 934172050 | 18380 | 18380 | 18380 | 18380 | 330 |
| 472 | 20230922 | 111500 | 928106650 | 18400 | 18390 | 18400 | 18390 | 3 |
| 473 | 20230922 | 111400 | 928051460 | 18400 | 18400 | 18400 | 18400 | 0 |
| 474 | 20230922 | 111300 | 928051460 | 18400 | 18380 | 18400 | 18380 | 18 |
| 475 | 20230922 | 111200 | 927720560 | 18390 | 18390 | 18390 | 18390 | 52 |
| 476 | 20230922 | 111100 | 926764280 | 18380 | 18380 | 18380 | 18380 | 0 |
| 477 | 20230922 | 111000 | 926764280 | 18380 | 18380 | 18380 | 18380 | 0 |
| 478 | 20230922 | 110900 | 926764280 | 18380 | 18400 | 18400 | 18380 | 18 |
| 479 | 20230922 | 110800 | 926433420 | 18390 | 18350 | 18390 | 18350 | 201 |
| 480 | 20230922 | 110700 | 922738060 | 18340 | 18340 | 18340 | 18340 | 139 |
| 481 | 20230922 | 110600 | 920188800 | 18320 | 18320 | 18320 | 18320 | 58 |
| 482 | 20230922 | 110500 | 919126240 | 18320 | 18320 | 18320 | 18320 | 0 |
| 483 | 20230922 | 110400 | 919126240 | 18320 | 18320 | 18320 | 18320 | 0 |
| 484 | 20230922 | 110300 | 919126240 | 18320 | 18320 | 18320 | 18320 | 0 |
| 485 | 20230922 | 110200 | 919126240 | 18320 | 18310 | 18340 | 18300 | 59 |
| 486 | 20230922 | 110100 | 918045510 | 18310 | 18310 | 18310 | 18310 | 1 |
| 487 | 20230922 | 110000 | 918027200 | 18300 | 18300 | 18300 | 18300 | 12 |
| 488 | 20230922 | 105900 | 917807600 | 18300 | 18300 | 18300 | 18300 | 48 |
| 489 | 20230922 | 105800 | 916929200 | 18280 | 18290 | 18290 | 18280 | 9 |
| 490 | 20230922 | 105700 | 916764640 | 18300 | 18300 | 18300 | 18300 | 2 |
| 491 | 20230922 | 105600 | 916728040 | 18290 | 18340 | 18340 | 18290 | 179 |
| 492 | 20230922 | 105500 | 913452760 | 18310 | 18310 | 18310 | 18310 | 37 |
| 493 | 20230922 | 105400 | 912775290 | 18310 | 18310 | 18310 | 18310 | 17 |
| 494 | 20230922 | 105300 | 912464020 | 18300 | 18330 | 18340 | 18300 | 56 |
| 495 | 20230922 | 105200 | 911438050 | 18310 | 18310 | 18310 | 18310 | 8 |
| 496 | 20230922 | 105100 | 911291570 | 18310 | 18310 | 18310 | 18310 | 4 |
| 497 | 20230922 | 105000 | 911218330 | 18320 | 18310 | 18340 | 18310 | 39 |
| 498 | 20230922 | 104900 | 910503750 | 18300 | 18300 | 18300 | 18300 | 328 |
| 499 | 20230922 | 104800 | 904501350 | 18290 | 18290 | 18290 | 18290 | 3 |
| 500 | 20230922 | 104700 | 904446480 | 18300 | 18300 | 18300 | 18290 | 134 |
| 501 | 20230922 | 104600 | 901994400 | 18300 | 18300 | 18300 | 18300 | 43 |
| 502 | 20230922 | 104500 | 901207500 | 18290 | 18290 | 18290 | 18290 | 9 |
| 503 | 20230922 | 104400 | 901042890 | 18290 | 18290 | 18290 | 18290 | 2 |
| 504 | 20230922 | 104300 | 901006310 | 18300 | 18290 | 18300 | 18270 | 23 |
| 505 | 20230922 | 104200 | 900585680 | 18280 | 18260 | 18280 | 18260 | 60 |
| 506 | 20230922 | 104100 | 899489770 | 18250 | 18240 | 18250 | 18240 | 5 |
| 507 | 20230922 | 104000 | 899398550 | 18240 | 18260 | 18260 | 18240 | 50 |
| 508 | 20230922 | 103900 | 898485990 | 18270 | 18270 | 18270 | 18270 | 1 |
| 509 | 20230922 | 103800 | 898467720 | 18270 | 18240 | 18270 | 18230 | 533 |
| 510 | 20230922 | 103700 | 888740220 | 18240 | 18210 | 18240 | 18210 | 18 |
| 511 | 20230922 | 103600 | 888411990 | 18210 | 18220 | 18220 | 18210 | 50 |
| 512 | 20230922 | 103500 | 887501220 | 18220 | 18220 | 18220 | 18220 | 12 |
| 513 | 20230922 | 103400 | 887282580 | 18220 | 18220 | 18220 | 18220 | 0 |
| 514 | 20230922 | 103300 | 887282580 | 18220 | 18240 | 18240 | 18220 | 349 |
| 515 | 20230922 | 103200 | 880922490 | 18240 | 18240 | 18240 | 18240 | 103 |
| 516 | 20230922 | 103100 | 879043770 | 18250 | 18230 | 18250 | 18230 | 84 |
| 517 | 20230922 | 103000 | 877512260 | 18220 | 18220 | 18220 | 18220 | 8 |
| 518 | 20230922 | 102900 | 877366500 | 18200 | 18250 | 18250 | 18200 | 74 |
| 519 | 20230922 | 102800 | 876018020 | 18210 | 18210 | 18210 | 18210 | 25 |
| 520 | 20230922 | 102700 | 875562770 | 18210 | 18200 | 18210 | 18200 | 14 |
| 521 | 20230922 | 102600 | 875307960 | 18210 | 18260 | 18290 | 18210 | 8 |
| 522 | 20230922 | 102500 | 875161930 | 18320 | 18320 | 18320 | 18320 | 1 |
| 523 | 20230922 | 102400 | 875143610 | 18300 | 18210 | 18410 | 18210 | 859 |
| 524 | 20230922 | 102300 | 859434850 | 18180 | 18190 | 18190 | 18180 | 503 |
| 525 | 20230922 | 102200 | 850285810 | 18190 | 18210 | 18210 | 18190 | 101 |
| 526 | 20230922 | 102100 | 848448600 | 18190 | 18200 | 18200 | 18190 | 151 |
| 527 | 20230922 | 102000 | 845700630 | 18200 | 18210 | 18210 | 18200 | 121 |
| 528 | 20230922 | 101900 | 843497840 | 18200 | 18200 | 18200 | 18200 | 93 |
| 529 | 20230922 | 101800 | 841805240 | 18200 | 18220 | 18220 | 18200 | 500 |
| 530 | 20230922 | 101700 | 832703450 | 18230 | 18230 | 18230 | 18230 | 6 |
| 531 | 20230922 | 101600 | 832594070 | 18230 | 18240 | 18240 | 18230 | 617 |
| 532 | 20230922 | 101500 | 821345860 | 18240 | 18240 | 18240 | 18240 | 14 |
| 533 | 20230922 | 101400 | 821090500 | 18230 | 18240 | 18240 | 18230 | 99 |
| 534 | 20230922 | 101300 | 819285240 | 18230 | 18310 | 18310 | 18230 | 678 |
| 535 | 20230922 | 101200 | 806912340 | 18340 | 18230 | 18360 | 18220 | 863 |
| 536 | 20230922 | 101100 | 791112150 | 18230 | 18130 | 18230 | 18130 | 2873 |
| 537 | 20230922 | 101000 | 738990730 | 18140 | 18120 | 18140 | 18120 | 44 |
| 538 | 20230922 | 100900 | 738193230 | 18140 | 18090 | 18140 | 18080 | 626 |
| 539 | 20230922 | 100800 | 726861070 | 18090 | 18100 | 18130 | 18080 | 1286 |
| 540 | 20230922 | 100700 | 703591290 | 18110 | 18140 | 18140 | 18100 | 1368 |
| 541 | 20230922 | 100600 | 678806550 | 18150 | 18150 | 18150 | 18150 | 310 |
| 542 | 20230922 | 100500 | 673180050 | 18150 | 18180 | 18180 | 18150 | 1118 |
| 543 | 20230922 | 100400 | 652874680 | 18180 | 18180 | 18180 | 18180 | 106 |
| 544 | 20230922 | 100300 | 650947600 | 18180 | 18190 | 18200 | 18180 | 333 |
| 545 | 20230922 | 100200 | 644890430 | 18190 | 18200 | 18200 | 18190 | 532 |
| 546 | 20230922 | 100100 | 635213290 | 18200 | 18200 | 18200 | 18190 | 118 |
| 547 | 20230922 | 100000 | 633065730 | 18200 | 18270 | 18280 | 18200 | 3757 |
| 548 | 20230922 | 095900 | 564582040 | 18270 | 18280 | 18280 | 18260 | 1778 |
| 549 | 20230922 | 095800 | 532086300 | 18280 | 18380 | 18380 | 18280 | 4165 |
| 550 | 20230922 | 095700 | 455781330 | 18370 | 18340 | 18370 | 18340 | 193 |
| 551 | 20230922 | 095600 | 452238920 | 18340 | 18340 | 18350 | 18340 | 117 |
| 552 | 20230922 | 095500 | 450093130 | 18340 | 18350 | 18350 | 18340 | 68 |
| 553 | 20230922 | 095400 | 448845630 | 18350 | 18340 | 18350 | 18340 | 203 |
| 554 | 20230922 | 095300 | 445121030 | 18340 | 18340 | 18340 | 18340 | 31 |
| 555 | 20230922 | 095200 | 444552490 | 18350 | 18340 | 18350 | 18340 | 303 |
| 556 | 20230922 | 095100 | 438992460 | 18340 | 18340 | 18340 | 18340 | 18 |
| 557 | 20230922 | 095000 | 438662340 | 18340 | 18350 | 18350 | 18340 | 108 |
| 558 | 20230922 | 094900 | 436681610 | 18340 | 18340 | 18340 | 18340 | 30 |
| 559 | 20230922 | 094800 | 436131410 | 18340 | 18340 | 18340 | 18340 | 0 |
| 560 | 20230922 | 094700 | 436131410 | 18340 | 18360 | 18360 | 18340 | 403 |
| 561 | 20230922 | 094600 | 428738340 | 18360 | 18380 | 18380 | 18360 | 371 |
| 562 | 20230922 | 094500 | 421922270 | 18380 | 18400 | 18400 | 18380 | 293 |
| 563 | 20230922 | 094400 | 416531570 | 18400 | 18440 | 18440 | 18400 | 846 |
| 564 | 20230922 | 094300 | 400955200 | 18440 | 18440 | 18440 | 18420 | 8 |
| 565 | 20230922 | 094200 | 400807740 | 18440 | 18440 | 18440 | 18440 | 51 |
| 566 | 20230922 | 094100 | 399867300 | 18440 | 18440 | 18440 | 18440 | 20 |
| 567 | 20230922 | 094000 | 399498500 | 18410 | 18430 | 18430 | 18410 | 108 |
| 568 | 20230922 | 093900 | 397510200 | 18430 | 18430 | 18430 | 18430 | 221 |
| 569 | 20230922 | 093800 | 393437170 | 18440 | 18400 | 18440 | 18400 | 90 |
| 570 | 20230922 | 093700 | 391780970 | 18400 | 18380 | 18400 | 18380 | 426 |
| 571 | 20230922 | 093600 | 383948000 | 18380 | 18370 | 18380 | 18350 | 166 |
| 572 | 20230922 | 093500 | 380899620 | 18370 | 18360 | 18370 | 18350 | 72 |
| 573 | 20230922 | 093400 | 379577980 | 18330 | 18330 | 18330 | 18330 | 0 |
| 574 | 20230922 | 093300 | 379577980 | 18330 | 18330 | 18340 | 18330 | 88 |
| 575 | 20230922 | 093200 | 377964930 | 18330 | 18390 | 18390 | 18330 | 1084 |
| 576 | 20230922 | 093100 | 358055950 | 18390 | 18390 | 18390 | 18390 | 4 |
| 577 | 20230922 | 093000 | 357982390 | 18370 | 18380 | 18380 | 18370 | 419 |
| 578 | 20230922 | 092900 | 350284320 | 18380 | 18390 | 18390 | 18380 | 105 |
| 579 | 20230922 | 092800 | 348353430 | 18390 | 18390 | 18390 | 18390 | 29 |
| 580 | 20230922 | 092700 | 347820120 | 18390 | 18390 | 18390 | 18390 | 91 |
| 581 | 20230922 | 092600 | 346146630 | 18440 | 18420 | 18440 | 18390 | 544 |
| 582 | 20230922 | 092500 | 336132010 | 18420 | 18440 | 18440 | 18420 | 121 |
| 583 | 20230922 | 092400 | 333900870 | 18440 | 18440 | 18440 | 18440 | 1 |
| 584 | 20230922 | 092300 | 333882430 | 18440 | 18440 | 18440 | 18420 | 229 |
| 585 | 20230922 | 092200 | 329660750 | 18440 | 18420 | 18440 | 18420 | 106 |
| 586 | 20230922 | 092100 | 327706150 | 18440 | 18440 | 18440 | 18440 | 30 |
| 587 | 20230922 | 092000 | 327152950 | 18440 | 18400 | 18440 | 18390 | 819 |
| 588 | 20230922 | 091900 | 312081510 | 18360 | 18380 | 18380 | 18360 | 170 |
| 589 | 20230922 | 091800 | 308959190 | 18410 | 18440 | 18440 | 18370 | 291 |
| 590 | 20230922 | 091700 | 303604000 | 18440 | 18440 | 18440 | 18410 | 43 |
| 591 | 20230922 | 091600 | 302811980 | 18410 | 18370 | 18440 | 18370 | 344 |
| 592 | 20230922 | 091500 | 296484560 | 18370 | 18350 | 18370 | 18350 | 17 |
| 593 | 20230922 | 091400 | 296172370 | 18350 | 18330 | 18350 | 18330 | 512 |
| 594 | 20230922 | 091300 | 286784200 | 18310 | 18290 | 18310 | 18280 | 825 |
| 595 | 20230922 | 091200 | 271690750 | 18290 | 18290 | 18300 | 18270 | 1041 |
| 596 | 20230922 | 091100 | 252659720 | 18290 | 18340 | 18340 | 18290 | 1143 |
| 597 | 20230922 | 091000 | 231729000 | 18340 | 18310 | 18340 | 18310 | 650 |
| 598 | 20230922 | 090900 | 219814090 | 18300 | 18330 | 18370 | 18290 | 2314 |
| 599 | 20230922 | 090800 | 177431280 | 18330 | 18280 | 18330 | 18280 | 748 |
| 600 | 20230922 | 090700 | 163757760 | 18270 | 18310 | 18350 | 18270 | 3055 |
| 601 | 20230922 | 090600 | 107862600 | 18300 | 18400 | 18400 | 18300 | 1845 |
| 602 | 20230922 | 090500 | 73985050 | 18330 | 18400 | 18430 | 18330 | 1382 |
| 603 | 20230922 | 090400 | 48619200 | 18390 | 18420 | 18420 | 18390 | 689 |
| 604 | 20230922 | 090300 | 35936460 | 18410 | 18460 | 18460 | 18410 | 98 |
| 605 | 20230922 | 090200 | 34130750 | 18460 | 18600 | 18600 | 18460 | 970 |
| 606 | 20230922 | 090100 | 16160550 | 18690 | 18600 | 18690 | 18600 | 14 |
| 607 | 20230922 | 090000 | 15900060 | 18700 | 18580 | 18700 | 18550 | 856 |