33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 3 | 20230911 | 191700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 4 | 20230911 | 191600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 5 | 20230911 | 191500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 6 | 20230911 | 191400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 7 | 20230911 | 191300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 8 | 20230911 | 191200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 9 | 20230911 | 191100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 10 | 20230911 | 191000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 11 | 20230911 | 190900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 12 | 20230911 | 190800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 13 | 20230911 | 190700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 14 | 20230911 | 190600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 15 | 20230911 | 190500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 16 | 20230911 | 190400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 17 | 20230911 | 190300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 18 | 20230911 | 190200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 19 | 20230911 | 190100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 20 | 20230911 | 190000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 21 | 20230911 | 185900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 22 | 20230911 | 185800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 23 | 20230911 | 185700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 24 | 20230911 | 185600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 25 | 20230911 | 185500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 26 | 20230911 | 185400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 27 | 20230911 | 185300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 28 | 20230911 | 185200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 29 | 20230911 | 185100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 30 | 20230911 | 185000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 31 | 20230911 | 184900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 32 | 20230911 | 184800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 33 | 20230911 | 184700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 34 | 20230911 | 184600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 35 | 20230911 | 184500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 36 | 20230911 | 184400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 37 | 20230911 | 184300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 38 | 20230911 | 184200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 39 | 20230911 | 184100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 40 | 20230911 | 184000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 41 | 20230911 | 183900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 42 | 20230911 | 183800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 43 | 20230911 | 183700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 44 | 20230911 | 183600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 45 | 20230911 | 183500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 46 | 20230911 | 183400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 47 | 20230911 | 183300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 48 | 20230911 | 183200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 49 | 20230911 | 183100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 50 | 20230911 | 183000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 51 | 20230911 | 182900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 52 | 20230911 | 182800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 53 | 20230911 | 182700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 54 | 20230911 | 182600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 55 | 20230911 | 182500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 56 | 20230911 | 182400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 57 | 20230911 | 182300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 58 | 20230911 | 182200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 59 | 20230911 | 182100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 60 | 20230911 | 182000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 61 | 20230911 | 181900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 62 | 20230911 | 181800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 63 | 20230911 | 181700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 64 | 20230911 | 181600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 65 | 20230911 | 181500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 66 | 20230911 | 181400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 67 | 20230911 | 181300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 68 | 20230911 | 181200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 69 | 20230911 | 181100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 70 | 20230911 | 181000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 71 | 20230911 | 180900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 72 | 20230911 | 180800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 73 | 20230911 | 180700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 74 | 20230911 | 180600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 75 | 20230911 | 180500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 76 | 20230911 | 180400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 77 | 20230911 | 180300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 78 | 20230911 | 180200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 79 | 20230911 | 180100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 80 | 20230911 | 180000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 81 | 20230911 | 175900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 82 | 20230911 | 175800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 83 | 20230911 | 175700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 84 | 20230911 | 175600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 85 | 20230911 | 175500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 86 | 20230911 | 175400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 87 | 20230911 | 175300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 88 | 20230911 | 175200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 89 | 20230911 | 175100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 90 | 20230911 | 175000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 91 | 20230911 | 174900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 92 | 20230911 | 174800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 93 | 20230911 | 174700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 94 | 20230911 | 174600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 95 | 20230911 | 174500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 96 | 20230911 | 174400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 97 | 20230911 | 174300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 98 | 20230911 | 174200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 99 | 20230911 | 174100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 100 | 20230911 | 174000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 101 | 20230911 | 173900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 102 | 20230911 | 173800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 103 | 20230911 | 173700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 104 | 20230911 | 173600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 105 | 20230911 | 173500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 106 | 20230911 | 173400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 107 | 20230911 | 173300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 108 | 20230911 | 173200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 109 | 20230911 | 173100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 110 | 20230911 | 173000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 111 | 20230911 | 172900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 112 | 20230911 | 172800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 113 | 20230911 | 172700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 114 | 20230911 | 172600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 115 | 20230911 | 172500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 116 | 20230911 | 172400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 117 | 20230911 | 172300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 118 | 20230911 | 172200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 119 | 20230911 | 172100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 120 | 20230911 | 172000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 121 | 20230911 | 171900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 122 | 20230911 | 171800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 123 | 20230911 | 171700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 124 | 20230911 | 171600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 125 | 20230911 | 171500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 126 | 20230911 | 171400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 127 | 20230911 | 171300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 128 | 20230911 | 171200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 129 | 20230911 | 171100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 130 | 20230911 | 171000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 131 | 20230911 | 170900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 132 | 20230911 | 170800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 133 | 20230911 | 170700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 134 | 20230911 | 170600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 135 | 20230911 | 170500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 136 | 20230911 | 170400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 137 | 20230911 | 170300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 138 | 20230911 | 170200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 139 | 20230911 | 170100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 140 | 20230911 | 170000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 141 | 20230911 | 165900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 142 | 20230911 | 165800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 143 | 20230911 | 165700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 144 | 20230911 | 165600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 145 | 20230911 | 165500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 146 | 20230911 | 165400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 147 | 20230911 | 165300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 148 | 20230911 | 165200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 149 | 20230911 | 165100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 150 | 20230911 | 165000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 151 | 20230911 | 164900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 152 | 20230911 | 164800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 153 | 20230911 | 164700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 154 | 20230911 | 164600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 155 | 20230911 | 164500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 156 | 20230911 | 164400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 157 | 20230911 | 164300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 158 | 20230911 | 164200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 159 | 20230911 | 164100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 160 | 20230911 | 164000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 161 | 20230911 | 163900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 162 | 20230911 | 163800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 163 | 20230911 | 163700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 164 | 20230911 | 163600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 165 | 20230911 | 163500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 166 | 20230911 | 163400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 167 | 20230911 | 163300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 168 | 20230911 | 163200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 169 | 20230911 | 163100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 170 | 20230911 | 163000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 171 | 20230911 | 162900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 172 | 20230911 | 162800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 173 | 20230911 | 162700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 174 | 20230911 | 162600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 175 | 20230911 | 162500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 176 | 20230911 | 162400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 177 | 20230911 | 162300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 178 | 20230911 | 162200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 179 | 20230911 | 162100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 180 | 20230911 | 162000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 181 | 20230911 | 161900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 182 | 20230911 | 161800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 183 | 20230911 | 161700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 184 | 20230911 | 161600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 185 | 20230911 | 161500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 186 | 20230911 | 161400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 187 | 20230911 | 161300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 188 | 20230911 | 161200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 189 | 20230911 | 161100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 190 | 20230911 | 161000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 191 | 20230911 | 160900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 192 | 20230911 | 160800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 193 | 20230911 | 160700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 194 | 20230911 | 160600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 195 | 20230911 | 160500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 196 | 20230911 | 160400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 197 | 20230911 | 160300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 198 | 20230911 | 160200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 199 | 20230911 | 160100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 200 | 20230911 | 160000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 201 | 20230911 | 155900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 202 | 20230911 | 155800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 203 | 20230911 | 155700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 204 | 20230911 | 155600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 205 | 20230911 | 155500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 206 | 20230911 | 155400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 207 | 20230911 | 155300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 208 | 20230911 | 155200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 209 | 20230911 | 155100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 210 | 20230911 | 155000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 211 | 20230911 | 154900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 212 | 20230911 | 154800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 213 | 20230911 | 154700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 214 | 20230911 | 154600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 215 | 20230911 | 154500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 216 | 20230911 | 154400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 217 | 20230911 | 154300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 218 | 20230911 | 154200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 219 | 20230911 | 154100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 220 | 20230911 | 154000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 221 | 20230911 | 153900 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 222 | 20230911 | 153800 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 223 | 20230911 | 153700 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 224 | 20230911 | 153600 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 225 | 20230911 | 153500 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 226 | 20230911 | 153400 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 227 | 20230911 | 153300 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 228 | 20230911 | 153200 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 229 | 20230911 | 153100 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 0 |
| 230 | 20230911 | 153000 | 1872185050 | 18330 | 18330 | 18330 | 18330 | 1121 |
| 231 | 20230911 | 152900 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 232 | 20230911 | 152800 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 233 | 20230911 | 152700 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 234 | 20230911 | 152600 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 235 | 20230911 | 152500 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 236 | 20230911 | 152400 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 237 | 20230911 | 152300 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 238 | 20230911 | 152200 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 239 | 20230911 | 152100 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 240 | 20230911 | 152000 | 1851637120 | 18330 | 18330 | 18330 | 18330 | 0 |
| 241 | 20230911 | 151900 | 1851637120 | 18330 | 18340 | 18340 | 18330 | 271 |
| 242 | 20230911 | 151800 | 1846667230 | 18340 | 18300 | 18340 | 18300 | 621 |
| 243 | 20230911 | 151700 | 1835285600 | 18300 | 18310 | 18310 | 18300 | 218 |
| 244 | 20230911 | 151600 | 1831294950 | 18310 | 18300 | 18310 | 18300 | 192 |
| 245 | 20230911 | 151500 | 1827780330 | 18300 | 18300 | 18300 | 18300 | 66 |
| 246 | 20230911 | 151400 | 1826572530 | 18300 | 18310 | 18310 | 18300 | 141 |
| 247 | 20230911 | 151300 | 1823991560 | 18300 | 18300 | 18300 | 18300 | 1 |
| 248 | 20230911 | 151200 | 1823973260 | 18300 | 18310 | 18310 | 18300 | 640 |
| 249 | 20230911 | 151100 | 1812261160 | 18310 | 18310 | 18310 | 18310 | 5 |
| 250 | 20230911 | 151000 | 1812169610 | 18320 | 18320 | 18320 | 18320 | 508 |
| 251 | 20230911 | 150900 | 1802863050 | 18320 | 18330 | 18330 | 18320 | 412 |
| 252 | 20230911 | 150800 | 1795314440 | 18330 | 18330 | 18330 | 18330 | 34 |
| 253 | 20230911 | 150700 | 1794691220 | 18330 | 18330 | 18330 | 18330 | 66 |
| 254 | 20230911 | 150600 | 1793481440 | 18330 | 18330 | 18330 | 18330 | 1 |
| 255 | 20230911 | 150500 | 1793463110 | 18330 | 18330 | 18330 | 18330 | 13 |
| 256 | 20230911 | 150400 | 1793224820 | 18330 | 18330 | 18330 | 18330 | 123 |
| 257 | 20230911 | 150300 | 1790970230 | 18340 | 18330 | 18340 | 18330 | 484 |
| 258 | 20230911 | 150200 | 1782098450 | 18330 | 18330 | 18330 | 18330 | 11 |
| 259 | 20230911 | 150100 | 1781896820 | 18340 | 18330 | 18340 | 18330 | 575 |
| 260 | 20230911 | 150000 | 1771357020 | 18340 | 18330 | 18340 | 18330 | 26 |
| 261 | 20230911 | 145900 | 1770880410 | 18330 | 18340 | 18340 | 18330 | 573 |
| 262 | 20230911 | 145800 | 1760371600 | 18340 | 18340 | 18340 | 18340 | 0 |
| 263 | 20230911 | 145700 | 1760371600 | 18340 | 18340 | 18340 | 18330 | 12 |
| 264 | 20230911 | 145600 | 1760151530 | 18330 | 18320 | 18340 | 18320 | 1399 |
| 265 | 20230911 | 145500 | 1734505780 | 18320 | 18320 | 18320 | 18320 | 61 |
| 266 | 20230911 | 145400 | 1733388260 | 18330 | 18320 | 18330 | 18320 | 7 |
| 267 | 20230911 | 145300 | 1733260000 | 18320 | 18320 | 18330 | 18320 | 105 |
| 268 | 20230911 | 145200 | 1731336320 | 18330 | 18320 | 18330 | 18320 | 639 |
| 269 | 20230911 | 145100 | 1719627490 | 18320 | 18320 | 18320 | 18320 | 1 |
| 270 | 20230911 | 145000 | 1719609170 | 18320 | 18330 | 18330 | 18320 | 29 |
| 271 | 20230911 | 144900 | 1719077620 | 18320 | 18330 | 18330 | 18320 | 118 |
| 272 | 20230911 | 144800 | 1716914690 | 18320 | 18320 | 18320 | 18320 | 44 |
| 273 | 20230911 | 144700 | 1716108610 | 18320 | 18320 | 18320 | 18320 | 50 |
| 274 | 20230911 | 144600 | 1715192610 | 18330 | 18320 | 18330 | 18310 | 139 |
| 275 | 20230911 | 144500 | 1712646020 | 18320 | 18310 | 18320 | 18310 | 154 |
| 276 | 20230911 | 144400 | 1709825070 | 18310 | 18310 | 18310 | 18310 | 2 |
| 277 | 20230911 | 144300 | 1709788450 | 18320 | 18310 | 18320 | 18310 | 358 |
| 278 | 20230911 | 144200 | 1703232670 | 18310 | 18300 | 18310 | 18300 | 23 |
| 279 | 20230911 | 144100 | 1702811760 | 18310 | 18310 | 18310 | 18300 | 46 |
| 280 | 20230911 | 144000 | 1701969510 | 18320 | 18320 | 18320 | 18320 | 61 |
| 281 | 20230911 | 143900 | 1700851990 | 18310 | 18310 | 18320 | 18310 | 10 |
| 282 | 20230911 | 143800 | 1700668850 | 18320 | 18310 | 18320 | 18310 | 116 |
| 283 | 20230911 | 143700 | 1698544680 | 18300 | 18300 | 18300 | 18290 | 1505 |
| 284 | 20230911 | 143600 | 1671003960 | 18300 | 18300 | 18300 | 18300 | 0 |
| 285 | 20230911 | 143500 | 1671003960 | 18300 | 18300 | 18300 | 18300 | 1 |
| 286 | 20230911 | 143400 | 1670985660 | 18300 | 18310 | 18310 | 18300 | 1575 |
| 287 | 20230911 | 143300 | 1642160630 | 18310 | 18300 | 18310 | 18290 | 527 |
| 288 | 20230911 | 143200 | 1632514800 | 18290 | 18290 | 18290 | 18290 | 65 |
| 289 | 20230911 | 143100 | 1631325950 | 18290 | 18280 | 18290 | 18280 | 58 |
| 290 | 20230911 | 143000 | 1630265280 | 18280 | 18290 | 18300 | 18260 | 427 |
| 291 | 20230911 | 142900 | 1622456630 | 18280 | 18300 | 18310 | 18270 | 1370 |
| 292 | 20230911 | 142800 | 1597396380 | 18300 | 18300 | 18300 | 18300 | 16 |
| 293 | 20230911 | 142700 | 1597103580 | 18290 | 18300 | 18310 | 18290 | 842 |
| 294 | 20230911 | 142600 | 1581694700 | 18300 | 18310 | 18310 | 18300 | 38 |
| 295 | 20230911 | 142500 | 1580999280 | 18300 | 18300 | 18310 | 18300 | 15 |
| 296 | 20230911 | 142400 | 1580724770 | 18300 | 18300 | 18320 | 18300 | 36 |
| 297 | 20230911 | 142300 | 1580065730 | 18320 | 18300 | 18320 | 18300 | 286 |
| 298 | 20230911 | 142200 | 1574830360 | 18300 | 18300 | 18310 | 18300 | 41 |
| 299 | 20230911 | 142100 | 1574080030 | 18300 | 18300 | 18320 | 18300 | 124 |
| 300 | 20230911 | 142000 | 1571810780 | 18300 | 18310 | 18320 | 18300 | 93 |
| 301 | 20230911 | 141900 | 1570108600 | 18310 | 18300 | 18310 | 18300 | 68 |
| 302 | 20230911 | 141800 | 1568864050 | 18300 | 18300 | 18300 | 18300 | 0 |
| 303 | 20230911 | 141700 | 1568864050 | 18300 | 18310 | 18320 | 18300 | 65 |
| 304 | 20230911 | 141600 | 1567674520 | 18320 | 18300 | 18320 | 18300 | 897 |
| 305 | 20230911 | 141500 | 1551257220 | 18300 | 18300 | 18310 | 18300 | 1073 |
| 306 | 20230911 | 141400 | 1531621270 | 18300 | 18300 | 18300 | 18300 | 31 |
| 307 | 20230911 | 141300 | 1531053970 | 18300 | 18300 | 18300 | 18300 | 23 |
| 308 | 20230911 | 141200 | 1530633070 | 18300 | 18310 | 18310 | 18290 | 1592 |
| 309 | 20230911 | 141100 | 1501502200 | 18310 | 18310 | 18310 | 18310 | 156 |
| 310 | 20230911 | 141000 | 1498645840 | 18320 | 18310 | 18320 | 18300 | 125 |
| 311 | 20230911 | 140900 | 1496357360 | 18320 | 18310 | 18320 | 18310 | 200 |
| 312 | 20230911 | 140800 | 1492695140 | 18310 | 18300 | 18310 | 18290 | 1302 |
| 313 | 20230911 | 140700 | 1468869990 | 18320 | 18310 | 18320 | 18300 | 528 |
| 314 | 20230911 | 140600 | 1459206320 | 18310 | 18310 | 18310 | 18310 | 18 |
| 315 | 20230911 | 140500 | 1458876740 | 18310 | 18300 | 18310 | 18300 | 964 |
| 316 | 20230911 | 140400 | 1441234710 | 18300 | 18310 | 18310 | 18300 | 814 |
| 317 | 20230911 | 140300 | 1426338480 | 18300 | 18320 | 18320 | 18300 | 15 |
| 318 | 20230911 | 140200 | 1426063760 | 18310 | 18320 | 18320 | 18310 | 53 |
| 319 | 20230911 | 140100 | 1425093130 | 18320 | 18310 | 18320 | 18310 | 123 |
| 320 | 20230911 | 140000 | 1422839840 | 18310 | 18330 | 18330 | 18310 | 61 |
| 321 | 20230911 | 135900 | 1421722750 | 18330 | 18320 | 18330 | 18320 | 26 |
| 322 | 20230911 | 135800 | 1421246330 | 18320 | 18340 | 18340 | 18320 | 481 |
| 323 | 20230911 | 135700 | 1412431590 | 18340 | 18370 | 18370 | 18340 | 1047 |
| 324 | 20230911 | 135600 | 1393214270 | 18360 | 18370 | 18370 | 18360 | 36 |
| 325 | 20230911 | 135500 | 1392553190 | 18370 | 18370 | 18370 | 18370 | 9 |
| 326 | 20230911 | 135400 | 1392387860 | 18370 | 18360 | 18370 | 18360 | 117 |
| 327 | 20230911 | 135300 | 1390238580 | 18370 | 18360 | 18370 | 18360 | 24 |
| 328 | 20230911 | 135200 | 1389797930 | 18360 | 18360 | 18360 | 18360 | 36 |
| 329 | 20230911 | 135100 | 1389136970 | 18360 | 18370 | 18370 | 18360 | 35 |
| 330 | 20230911 | 135000 | 1388494030 | 18380 | 18380 | 18380 | 18380 | 97 |
| 331 | 20230911 | 134900 | 1386711170 | 18390 | 18380 | 18390 | 18380 | 28 |
| 332 | 20230911 | 134800 | 1386196490 | 18390 | 18390 | 18390 | 18390 | 4 |
| 333 | 20230911 | 134700 | 1386122930 | 18390 | 18360 | 18390 | 18350 | 1081 |
| 334 | 20230911 | 134600 | 1366256310 | 18360 | 18350 | 18360 | 18350 | 50 |
| 335 | 20230911 | 134500 | 1365338780 | 18360 | 18350 | 18360 | 18350 | 53 |
| 336 | 20230911 | 134400 | 1364365940 | 18360 | 18360 | 18360 | 18360 | 30 |
| 337 | 20230911 | 134300 | 1363815140 | 18360 | 18360 | 18360 | 18360 | 2 |
| 338 | 20230911 | 134200 | 1363778420 | 18350 | 18340 | 18350 | 18340 | 269 |
| 339 | 20230911 | 134100 | 1358842500 | 18340 | 18340 | 18340 | 18340 | 0 |
| 340 | 20230911 | 134000 | 1358842500 | 18340 | 18340 | 18350 | 18340 | 117 |
| 341 | 20230911 | 133900 | 1356696000 | 18330 | 18330 | 18330 | 18330 | 0 |
| 342 | 20230911 | 133800 | 1356696000 | 18330 | 18350 | 18350 | 18330 | 33 |
| 343 | 20230911 | 133700 | 1356090690 | 18350 | 18350 | 18350 | 18350 | 7 |
| 344 | 20230911 | 133600 | 1355962240 | 18350 | 18340 | 18350 | 18330 | 12 |
| 345 | 20230911 | 133500 | 1355742170 | 18350 | 18350 | 18350 | 18340 | 125 |
| 346 | 20230911 | 133400 | 1353448430 | 18340 | 18350 | 18350 | 18340 | 45 |
| 347 | 20230911 | 133300 | 1352622920 | 18350 | 18350 | 18350 | 18340 | 4 |
| 348 | 20230911 | 133200 | 1352549530 | 18350 | 18340 | 18350 | 18330 | 710 |
| 349 | 20230911 | 133100 | 1339531680 | 18350 | 18340 | 18350 | 18340 | 92 |
| 350 | 20230911 | 133000 | 1337844000 | 18340 | 18350 | 18350 | 18340 | 48 |
| 351 | 20230911 | 132900 | 1336963420 | 18350 | 18350 | 18350 | 18340 | 20 |
| 352 | 20230911 | 132800 | 1336596440 | 18350 | 18340 | 18350 | 18340 | 20 |
| 353 | 20230911 | 132700 | 1336229590 | 18340 | 18340 | 18340 | 18340 | 23 |
| 354 | 20230911 | 132600 | 1335807770 | 18340 | 18350 | 18350 | 18340 | 5 |
| 355 | 20230911 | 132500 | 1335716030 | 18350 | 18310 | 18350 | 18310 | 811 |
| 356 | 20230911 | 132400 | 1320855540 | 18310 | 18300 | 18320 | 18300 | 244 |
| 357 | 20230911 | 132300 | 1316389450 | 18280 | 18310 | 18310 | 18280 | 1024 |
| 358 | 20230911 | 132200 | 1297653420 | 18320 | 18310 | 18320 | 18310 | 10 |
| 359 | 20230911 | 132100 | 1297470230 | 18320 | 18320 | 18320 | 18310 | 27 |
| 360 | 20230911 | 132000 | 1296975810 | 18320 | 18310 | 18320 | 18300 | 225 |
| 361 | 20230911 | 131900 | 1292857660 | 18320 | 18330 | 18330 | 18320 | 506 |
| 362 | 20230911 | 131800 | 1283587310 | 18330 | 18340 | 18350 | 18330 | 158 |
| 363 | 20230911 | 131700 | 1280689670 | 18330 | 18330 | 18340 | 18330 | 59 |
| 364 | 20230911 | 131600 | 1279607630 | 18340 | 18340 | 18340 | 18340 | 76 |
| 365 | 20230911 | 131500 | 1278213790 | 18340 | 18340 | 18340 | 18340 | 53 |
| 366 | 20230911 | 131400 | 1277241770 | 18340 | 18340 | 18340 | 18340 | 172 |
| 367 | 20230911 | 131300 | 1274087290 | 18340 | 18340 | 18340 | 18340 | 1 |
| 368 | 20230911 | 131200 | 1274068950 | 18350 | 18340 | 18350 | 18340 | 164 |
| 369 | 20230911 | 131100 | 1271060510 | 18350 | 18310 | 18350 | 18300 | 1248 |
| 370 | 20230911 | 131000 | 1248214650 | 18330 | 18310 | 18330 | 18300 | 549 |
| 371 | 20230911 | 130900 | 1238166780 | 18310 | 18320 | 18320 | 18310 | 17 |
| 372 | 20230911 | 130800 | 1237855460 | 18300 | 18310 | 18330 | 18300 | 125 |
| 373 | 20230911 | 130700 | 1235566700 | 18330 | 18330 | 18350 | 18330 | 70 |
| 374 | 20230911 | 130600 | 1234283520 | 18340 | 18350 | 18350 | 18340 | 300 |
| 375 | 20230911 | 130500 | 1228780660 | 18350 | 18350 | 18350 | 18350 | 238 |
| 376 | 20230911 | 130400 | 1224413360 | 18340 | 18310 | 18340 | 18310 | 274 |
| 377 | 20230911 | 130300 | 1219394020 | 18310 | 18310 | 18310 | 18310 | 0 |
| 378 | 20230911 | 130200 | 1219394020 | 18310 | 18310 | 18310 | 18310 | 0 |
| 379 | 20230911 | 130100 | 1219394020 | 18310 | 18310 | 18310 | 18310 | 24 |
| 380 | 20230911 | 130000 | 1218954580 | 18320 | 18310 | 18320 | 18300 | 17 |
| 381 | 20230911 | 125900 | 1218643390 | 18320 | 18330 | 18330 | 18320 | 9 |
| 382 | 20230911 | 125800 | 1218478440 | 18330 | 18320 | 18330 | 18310 | 60 |
| 383 | 20230911 | 125700 | 1217379550 | 18330 | 18330 | 18330 | 18330 | 7 |
| 384 | 20230911 | 125600 | 1217251240 | 18340 | 18340 | 18340 | 18340 | 193 |
| 385 | 20230911 | 125500 | 1213711620 | 18340 | 18310 | 18340 | 18300 | 1189 |
| 386 | 20230911 | 125400 | 1191947720 | 18300 | 18300 | 18320 | 18300 | 1857 |
| 387 | 20230911 | 125300 | 1157963880 | 18310 | 18310 | 18310 | 18310 | 77 |
| 388 | 20230911 | 125200 | 1156554010 | 18310 | 18310 | 18310 | 18310 | 24 |
| 389 | 20230911 | 125100 | 1156114570 | 18300 | 18300 | 18300 | 18300 | 30 |
| 390 | 20230911 | 125000 | 1155565570 | 18310 | 18320 | 18320 | 18310 | 23 |
| 391 | 20230911 | 124900 | 1155144390 | 18330 | 18330 | 18330 | 18320 | 218 |
| 392 | 20230911 | 124800 | 1151148810 | 18330 | 18320 | 18330 | 18310 | 81 |
| 393 | 20230911 | 124700 | 1149665530 | 18320 | 18320 | 18320 | 18320 | 17 |
| 394 | 20230911 | 124600 | 1149354090 | 18310 | 18320 | 18320 | 18310 | 27 |
| 395 | 20230911 | 124500 | 1148859680 | 18330 | 18300 | 18330 | 18300 | 521 |
| 396 | 20230911 | 124400 | 1139324750 | 18330 | 18320 | 18330 | 18320 | 4 |
| 397 | 20230911 | 124300 | 1139251450 | 18320 | 18330 | 18340 | 18320 | 237 |
| 398 | 20230911 | 124200 | 1134908250 | 18330 | 18320 | 18330 | 18310 | 212 |
| 399 | 20230911 | 124100 | 1131023810 | 18330 | 18350 | 18350 | 18330 | 149 |
| 400 | 20230911 | 124000 | 1128289680 | 18350 | 18330 | 18350 | 18330 | 33 |
| 401 | 20230911 | 123900 | 1127684730 | 18320 | 18320 | 18320 | 18320 | 71 |
| 402 | 20230911 | 123800 | 1126384010 | 18340 | 18320 | 18350 | 18310 | 189 |
| 403 | 20230911 | 123700 | 1122921130 | 18350 | 18310 | 18350 | 18290 | 1362 |
| 404 | 20230911 | 123600 | 1097995560 | 18300 | 18340 | 18340 | 18300 | 557 |
| 405 | 20230911 | 123500 | 1087793230 | 18370 | 18340 | 18400 | 18340 | 122 |
| 406 | 20230911 | 123400 | 1085553340 | 18330 | 18340 | 18340 | 18330 | 91 |
| 407 | 20230911 | 123300 | 1083884410 | 18350 | 18340 | 18350 | 18340 | 46 |
| 408 | 20230911 | 123200 | 1083040600 | 18340 | 18330 | 18340 | 18330 | 24 |
| 409 | 20230911 | 123100 | 1082600670 | 18350 | 18350 | 18350 | 18350 | 1 |
| 410 | 20230911 | 123000 | 1082582320 | 18350 | 18340 | 18350 | 18340 | 3 |
| 411 | 20230911 | 122900 | 1082527280 | 18350 | 18350 | 18350 | 18350 | 20 |
| 412 | 20230911 | 122800 | 1082160280 | 18340 | 18350 | 18350 | 18340 | 16 |
| 413 | 20230911 | 122700 | 1081866760 | 18340 | 18340 | 18350 | 18330 | 120 |
| 414 | 20230911 | 122600 | 1079666380 | 18350 | 18350 | 18350 | 18350 | 0 |
| 415 | 20230911 | 122500 | 1079666380 | 18350 | 18340 | 18350 | 18340 | 8 |
| 416 | 20230911 | 122400 | 1079519600 | 18350 | 18320 | 18380 | 18310 | 376 |
| 417 | 20230911 | 122300 | 1072627000 | 18300 | 18320 | 18320 | 18300 | 1003 |
| 418 | 20230911 | 122200 | 1054266580 | 18320 | 18330 | 18330 | 18310 | 273 |
| 419 | 20230911 | 122100 | 1049266490 | 18320 | 18360 | 18380 | 18320 | 121 |
| 420 | 20230911 | 122000 | 1047047420 | 18380 | 18300 | 18400 | 18300 | 236 |
| 421 | 20230911 | 121900 | 1042717350 | 18310 | 18320 | 18320 | 18310 | 694 |
| 422 | 20230911 | 121800 | 1030009880 | 18320 | 18340 | 18340 | 18320 | 132 |
| 423 | 20230911 | 121700 | 1027590310 | 18330 | 18350 | 18350 | 18330 | 49 |
| 424 | 20230911 | 121600 | 1026691780 | 18370 | 18370 | 18370 | 18370 | 0 |
| 425 | 20230911 | 121500 | 1026691780 | 18370 | 18370 | 18370 | 18370 | 0 |
| 426 | 20230911 | 121400 | 1026691780 | 18370 | 18380 | 18380 | 18370 | 18 |
| 427 | 20230911 | 121300 | 1026360980 | 18390 | 18350 | 18390 | 18350 | 157 |
| 428 | 20230911 | 121200 | 1023475670 | 18360 | 18360 | 18360 | 18360 | 95 |
| 429 | 20230911 | 121100 | 1021731470 | 18360 | 18360 | 18360 | 18360 | 0 |
| 430 | 20230911 | 121000 | 1021731470 | 18360 | 18360 | 18360 | 18360 | 36 |
| 431 | 20230911 | 120900 | 1021070510 | 18360 | 18370 | 18370 | 18360 | 3 |
| 432 | 20230911 | 120800 | 1021015410 | 18380 | 18380 | 18380 | 18380 | 4 |
| 433 | 20230911 | 120700 | 1020941890 | 18370 | 18370 | 18370 | 18370 | 11 |
| 434 | 20230911 | 120600 | 1020739820 | 18390 | 18360 | 18400 | 18360 | 140 |
| 435 | 20230911 | 120500 | 1018166480 | 18350 | 18360 | 18360 | 18350 | 17 |
| 436 | 20230911 | 120400 | 1017854370 | 18380 | 18340 | 18380 | 18340 | 148 |
| 437 | 20230911 | 120300 | 1015139730 | 18340 | 18340 | 18350 | 18340 | 42 |
| 438 | 20230911 | 120200 | 1014369330 | 18340 | 18360 | 18360 | 18340 | 205 |
| 439 | 20230911 | 120100 | 1010607560 | 18360 | 18360 | 18360 | 18360 | 1 |
| 440 | 20230911 | 120000 | 1010589200 | 18390 | 18390 | 18390 | 18390 | 0 |
| 441 | 20230911 | 115900 | 1010589200 | 18390 | 18380 | 18400 | 18380 | 41 |
| 442 | 20230911 | 115800 | 1009835130 | 18380 | 18370 | 18380 | 18350 | 459 |
| 443 | 20230911 | 115700 | 1001405210 | 18380 | 18370 | 18380 | 18370 | 41 |
| 444 | 20230911 | 115600 | 1000652030 | 18370 | 18370 | 18370 | 18370 | 1 |
| 445 | 20230911 | 115500 | 1000633660 | 18380 | 18360 | 18380 | 18340 | 377 |
| 446 | 20230911 | 115400 | 993716380 | 18370 | 18370 | 18370 | 18370 | 123 |
| 447 | 20230911 | 115300 | 991456870 | 18360 | 18360 | 18360 | 18350 | 181 |
| 448 | 20230911 | 115200 | 988133720 | 18360 | 18360 | 18360 | 18360 | 21 |
| 449 | 20230911 | 115100 | 987748160 | 18360 | 18350 | 18360 | 18350 | 164 |
| 450 | 20230911 | 115000 | 984737310 | 18360 | 18360 | 18360 | 18350 | 516 |
| 451 | 20230911 | 114900 | 975267320 | 18360 | 18360 | 18360 | 18360 | 9 |
| 452 | 20230911 | 114800 | 975102080 | 18370 | 18380 | 18380 | 18370 | 12 |
| 453 | 20230911 | 114700 | 974881610 | 18380 | 18380 | 18380 | 18380 | 4 |
| 454 | 20230911 | 114600 | 974808090 | 18390 | 18390 | 18390 | 18390 | 397 |
| 455 | 20230911 | 114500 | 967507260 | 18390 | 18390 | 18390 | 18390 | 1 |
| 456 | 20230911 | 114400 | 967488870 | 18390 | 18360 | 18400 | 18360 | 140 |
| 457 | 20230911 | 114300 | 964915940 | 18370 | 18360 | 18370 | 18360 | 4 |
| 458 | 20230911 | 114200 | 964842470 | 18360 | 18360 | 18360 | 18360 | 209 |
| 459 | 20230911 | 114100 | 961005230 | 18360 | 18370 | 18370 | 18360 | 54 |
| 460 | 20230911 | 114000 | 960013650 | 18390 | 18390 | 18390 | 18390 | 1 |
| 461 | 20230911 | 113900 | 959995260 | 18400 | 18400 | 18400 | 18400 | 101 |
| 462 | 20230911 | 113800 | 958136860 | 18410 | 18410 | 18410 | 18410 | 1 |
| 463 | 20230911 | 113700 | 958118450 | 18410 | 18410 | 18410 | 18400 | 176 |
| 464 | 20230911 | 113600 | 954878300 | 18410 | 18410 | 18420 | 18410 | 49 |
| 465 | 20230911 | 113500 | 953976130 | 18410 | 18400 | 18420 | 18400 | 1346 |
| 466 | 20230911 | 113400 | 929195870 | 18400 | 18380 | 18400 | 18380 | 66 |
| 467 | 20230911 | 113300 | 927982080 | 18380 | 18380 | 18390 | 18380 | 27 |
| 468 | 20230911 | 113200 | 927485810 | 18410 | 18410 | 18410 | 18410 | 0 |
| 469 | 20230911 | 113100 | 927485810 | 18410 | 18400 | 18410 | 18400 | 24 |
| 470 | 20230911 | 113000 | 927043980 | 18410 | 18410 | 18410 | 18410 | 8 |
| 471 | 20230911 | 112900 | 926896700 | 18400 | 18390 | 18400 | 18390 | 312 |
| 472 | 20230911 | 112800 | 921157720 | 18390 | 18410 | 18410 | 18390 | 23 |
| 473 | 20230911 | 112700 | 920734440 | 18410 | 18410 | 18410 | 18410 | 62 |
| 474 | 20230911 | 112600 | 919593020 | 18420 | 18410 | 18420 | 18410 | 933 |
| 475 | 20230911 | 112500 | 902413570 | 18410 | 18410 | 18410 | 18410 | 12 |
| 476 | 20230911 | 112400 | 902192650 | 18420 | 18430 | 18430 | 18420 | 125 |
| 477 | 20230911 | 112300 | 899890070 | 18430 | 18430 | 18430 | 18430 | 100 |
| 478 | 20230911 | 112200 | 898047070 | 18430 | 18400 | 18430 | 18390 | 450 |
| 479 | 20230911 | 112100 | 889757520 | 18400 | 18340 | 18420 | 18340 | 259 |
| 480 | 20230911 | 112000 | 884992740 | 18340 | 18340 | 18350 | 18340 | 198 |
| 481 | 20230911 | 111900 | 881361160 | 18350 | 18360 | 18360 | 18350 | 225 |
| 482 | 20230911 | 111800 | 877232360 | 18370 | 18380 | 18380 | 18370 | 114 |
| 483 | 20230911 | 111700 | 875138100 | 18390 | 18390 | 18390 | 18370 | 126 |
| 484 | 20230911 | 111600 | 872823260 | 18400 | 18400 | 18400 | 18400 | 0 |
| 485 | 20230911 | 111500 | 872823260 | 18400 | 18370 | 18400 | 18370 | 126 |
| 486 | 20230911 | 111400 | 870506510 | 18370 | 18370 | 18370 | 18370 | 12 |
| 487 | 20230911 | 111300 | 870286070 | 18350 | 18360 | 18360 | 18340 | 107 |
| 488 | 20230911 | 111200 | 868322780 | 18350 | 18360 | 18360 | 18350 | 23 |
| 489 | 20230911 | 111100 | 867900510 | 18360 | 18360 | 18360 | 18360 | 2 |
| 490 | 20230911 | 111000 | 867863790 | 18350 | 18350 | 18350 | 18350 | 42 |
| 491 | 20230911 | 110900 | 867093090 | 18360 | 18360 | 18360 | 18360 | 0 |
| 492 | 20230911 | 110800 | 867093090 | 18360 | 18350 | 18370 | 18350 | 119 |
| 493 | 20230911 | 110700 | 864907740 | 18350 | 18350 | 18350 | 18350 | 0 |
| 494 | 20230911 | 110600 | 864907740 | 18350 | 18350 | 18350 | 18350 | 24 |
| 495 | 20230911 | 110500 | 864467340 | 18360 | 18360 | 18360 | 18360 | 30 |
| 496 | 20230911 | 110400 | 863916540 | 18360 | 18370 | 18370 | 18360 | 58 |
| 497 | 20230911 | 110300 | 862851610 | 18370 | 18370 | 18370 | 18360 | 65 |
| 498 | 20230911 | 110200 | 861657570 | 18370 | 18360 | 18370 | 18360 | 274 |
| 499 | 20230911 | 110100 | 856626800 | 18360 | 18350 | 18370 | 18330 | 445 |
| 500 | 20230911 | 110000 | 848464200 | 18350 | 18340 | 18350 | 18340 | 31 |
| 501 | 20230911 | 105900 | 847895650 | 18350 | 18360 | 18360 | 18340 | 377 |
| 502 | 20230911 | 105800 | 840977680 | 18370 | 18370 | 18370 | 18370 | 1 |
| 503 | 20230911 | 105700 | 840959310 | 18360 | 18360 | 18360 | 18360 | 7 |
| 504 | 20230911 | 105600 | 840830790 | 18360 | 18370 | 18370 | 18360 | 10 |
| 505 | 20230911 | 105500 | 840647150 | 18370 | 18370 | 18370 | 18360 | 51 |
| 506 | 20230911 | 105400 | 839710600 | 18360 | 18370 | 18370 | 18360 | 399 |
| 507 | 20230911 | 105300 | 832383850 | 18380 | 18410 | 18410 | 18380 | 211 |
| 508 | 20230911 | 105200 | 828505240 | 18390 | 18400 | 18410 | 18390 | 512 |
| 509 | 20230911 | 105100 | 819084490 | 18410 | 18410 | 18410 | 18410 | 10 |
| 510 | 20230911 | 105000 | 818900390 | 18420 | 18410 | 18420 | 18410 | 107 |
| 511 | 20230911 | 104900 | 816930460 | 18410 | 18410 | 18410 | 18410 | 177 |
| 512 | 20230911 | 104800 | 813671890 | 18410 | 18410 | 18410 | 18410 | 113 |
| 513 | 20230911 | 104700 | 811591560 | 18400 | 18400 | 18410 | 18390 | 59 |
| 514 | 20230911 | 104600 | 810505900 | 18400 | 18350 | 18400 | 18350 | 662 |
| 515 | 20230911 | 104500 | 798344940 | 18360 | 18360 | 18360 | 18360 | 3 |
| 516 | 20230911 | 104400 | 798289860 | 18350 | 18350 | 18350 | 18350 | 98 |
| 517 | 20230911 | 104300 | 796491560 | 18350 | 18350 | 18360 | 18350 | 138 |
| 518 | 20230911 | 104200 | 793959070 | 18350 | 18350 | 18350 | 18350 | 3 |
| 519 | 20230911 | 104100 | 793904020 | 18340 | 18350 | 18350 | 18340 | 5 |
| 520 | 20230911 | 104000 | 793812290 | 18350 | 18350 | 18350 | 18350 | 178 |
| 521 | 20230911 | 103900 | 790545990 | 18360 | 18350 | 18360 | 18350 | 133 |
| 522 | 20230911 | 103800 | 788104290 | 18350 | 18350 | 18360 | 18350 | 5 |
| 523 | 20230911 | 103700 | 788012530 | 18380 | 18360 | 18380 | 18360 | 15 |
| 524 | 20230911 | 103600 | 787737110 | 18360 | 18360 | 18360 | 18350 | 135 |
| 525 | 20230911 | 103500 | 785258750 | 18360 | 18360 | 18360 | 18360 | 33 |
| 526 | 20230911 | 103400 | 784652870 | 18360 | 18360 | 18360 | 18350 | 7 |
| 527 | 20230911 | 103300 | 784524360 | 18360 | 18340 | 18390 | 18340 | 534 |
| 528 | 20230911 | 103200 | 774724770 | 18340 | 18310 | 18340 | 18310 | 1207 |
| 529 | 20230911 | 103100 | 752607100 | 18300 | 18300 | 18310 | 18300 | 598 |
| 530 | 20230911 | 103000 | 741663420 | 18310 | 18310 | 18310 | 18310 | 4 |
| 531 | 20230911 | 102900 | 741590180 | 18300 | 18310 | 18310 | 18300 | 32 |
| 532 | 20230911 | 102800 | 741004510 | 18300 | 18300 | 18300 | 18300 | 0 |
| 533 | 20230911 | 102700 | 741004510 | 18300 | 18300 | 18300 | 18300 | 1 |
| 534 | 20230911 | 102600 | 740986210 | 18310 | 18300 | 18310 | 18300 | 73 |
| 535 | 20230911 | 102500 | 739650220 | 18300 | 18300 | 18310 | 18300 | 182 |
| 536 | 20230911 | 102400 | 736319460 | 18310 | 18300 | 18310 | 18300 | 439 |
| 537 | 20230911 | 102300 | 728285730 | 18310 | 18310 | 18310 | 18310 | 3 |
| 538 | 20230911 | 102200 | 728230800 | 18300 | 18300 | 18310 | 18300 | 279 |
| 539 | 20230911 | 102100 | 723124660 | 18310 | 18300 | 18310 | 18300 | 19 |
| 540 | 20230911 | 102000 | 722776940 | 18300 | 18310 | 18310 | 18300 | 9 |
| 541 | 20230911 | 101900 | 722612200 | 18300 | 18280 | 18310 | 18280 | 277 |
| 542 | 20230911 | 101800 | 717545550 | 18280 | 18310 | 18330 | 18280 | 752 |
| 543 | 20230911 | 101700 | 703784590 | 18330 | 18310 | 18330 | 18310 | 195 |
| 544 | 20230911 | 101600 | 700213600 | 18340 | 18340 | 18340 | 18340 | 0 |
| 545 | 20230911 | 101500 | 700213600 | 18340 | 18330 | 18340 | 18330 | 1041 |
| 546 | 20230911 | 101400 | 681131760 | 18340 | 18330 | 18340 | 18330 | 160 |
| 547 | 20230911 | 101300 | 678198780 | 18340 | 18330 | 18340 | 18330 | 145 |
| 548 | 20230911 | 101200 | 675539840 | 18330 | 18330 | 18340 | 18330 | 172 |
| 549 | 20230911 | 101100 | 672386940 | 18330 | 18350 | 18350 | 18320 | 120 |
| 550 | 20230911 | 101000 | 670187040 | 18350 | 18310 | 18350 | 18250 | 1805 |
| 551 | 20230911 | 100900 | 637179770 | 18310 | 18310 | 18310 | 18300 | 3 |
| 552 | 20230911 | 100800 | 637124850 | 18300 | 18300 | 18300 | 18300 | 113 |
| 553 | 20230911 | 100700 | 635056950 | 18300 | 18300 | 18300 | 18300 | 165 |
| 554 | 20230911 | 100600 | 632037450 | 18300 | 18300 | 18300 | 18300 | 2 |
| 555 | 20230911 | 100500 | 632000850 | 18300 | 18360 | 18360 | 18300 | 586 |
| 556 | 20230911 | 100400 | 621269880 | 18360 | 18370 | 18370 | 18360 | 1067 |
| 557 | 20230911 | 100300 | 601669100 | 18370 | 18430 | 18430 | 18370 | 1357 |
| 558 | 20230911 | 100200 | 576682380 | 18400 | 18340 | 18400 | 18330 | 1260 |
| 559 | 20230911 | 100100 | 553550770 | 18340 | 18280 | 18340 | 18280 | 2125 |
| 560 | 20230911 | 100000 | 514659670 | 18280 | 18310 | 18310 | 18260 | 208 |
| 561 | 20230911 | 095900 | 510855710 | 18300 | 18300 | 18300 | 18300 | 198 |
| 562 | 20230911 | 095800 | 507232310 | 18300 | 18300 | 18300 | 18290 | 181 |
| 563 | 20230911 | 095700 | 503920030 | 18280 | 18310 | 18310 | 18280 | 573 |
| 564 | 20230911 | 095600 | 493432990 | 18310 | 18290 | 18310 | 18290 | 417 |
| 565 | 20230911 | 095500 | 485800390 | 18300 | 18260 | 18300 | 18260 | 261 |
| 566 | 20230911 | 095400 | 481030310 | 18260 | 18200 | 18260 | 18200 | 183 |
| 567 | 20230911 | 095300 | 477696530 | 18200 | 18210 | 18210 | 18200 | 8 |
| 568 | 20230911 | 095200 | 477550920 | 18190 | 18190 | 18190 | 18190 | 0 |
| 569 | 20230911 | 095100 | 477550920 | 18190 | 18210 | 18210 | 18190 | 253 |
| 570 | 20230911 | 095000 | 472946180 | 18210 | 18220 | 18220 | 18210 | 6 |
| 571 | 20230911 | 094900 | 472836900 | 18220 | 18220 | 18220 | 18220 | 15 |
| 572 | 20230911 | 094800 | 472563600 | 18210 | 18150 | 18220 | 18150 | 905 |
| 573 | 20230911 | 094700 | 456096140 | 18160 | 18190 | 18190 | 18160 | 25 |
| 574 | 20230911 | 094600 | 455641420 | 18160 | 18190 | 18200 | 18160 | 109 |
| 575 | 20230911 | 094500 | 453660150 | 18200 | 18220 | 18220 | 18200 | 136 |
| 576 | 20230911 | 094400 | 451184230 | 18220 | 18210 | 18220 | 18200 | 234 |
| 577 | 20230911 | 094300 | 446923160 | 18220 | 18270 | 18270 | 18220 | 1279 |
| 578 | 20230911 | 094200 | 423579690 | 18270 | 18280 | 18280 | 18270 | 4 |
| 579 | 20230911 | 094100 | 423506580 | 18280 | 18300 | 18310 | 18270 | 200 |
| 580 | 20230911 | 094000 | 419847670 | 18300 | 18300 | 18300 | 18300 | 1 |
| 581 | 20230911 | 093900 | 419829370 | 18310 | 18310 | 18310 | 18300 | 25 |
| 582 | 20230911 | 093800 | 419371790 | 18320 | 18330 | 18330 | 18310 | 119 |
| 583 | 20230911 | 093700 | 417191490 | 18330 | 18320 | 18330 | 18290 | 199 |
| 584 | 20230911 | 093600 | 413547530 | 18330 | 18280 | 18330 | 18280 | 27 |
| 585 | 20230911 | 093500 | 413052850 | 18280 | 18320 | 18320 | 18270 | 126 |
| 586 | 20230911 | 093400 | 410747350 | 18270 | 18310 | 18330 | 18270 | 119 |
| 587 | 20230911 | 093300 | 408568070 | 18260 | 18260 | 18260 | 18260 | 0 |
| 588 | 20230911 | 093200 | 408568070 | 18260 | 18290 | 18290 | 18260 | 167 |
| 589 | 20230911 | 093100 | 405516840 | 18340 | 18310 | 18340 | 18290 | 169 |
| 590 | 20230911 | 093000 | 402423960 | 18320 | 18340 | 18350 | 18320 | 84 |
| 591 | 20230911 | 092900 | 400883720 | 18350 | 18350 | 18350 | 18350 | 49 |
| 592 | 20230911 | 092800 | 399984570 | 18350 | 18350 | 18350 | 18350 | 34 |
| 593 | 20230911 | 092700 | 399360670 | 18340 | 18370 | 18370 | 18340 | 205 |
| 594 | 20230911 | 092600 | 395596840 | 18370 | 18290 | 18390 | 18290 | 1607 |
| 595 | 20230911 | 092500 | 366174570 | 18290 | 18290 | 18300 | 18290 | 45 |
| 596 | 20230911 | 092400 | 365351510 | 18250 | 18250 | 18250 | 18250 | 289 |
| 597 | 20230911 | 092300 | 360077260 | 18250 | 18250 | 18250 | 18230 | 378 |
| 598 | 20230911 | 092200 | 353183080 | 18250 | 18250 | 18250 | 18250 | 30 |
| 599 | 20230911 | 092100 | 352635580 | 18250 | 18240 | 18250 | 18240 | 83 |
| 600 | 20230911 | 092000 | 351121560 | 18250 | 18300 | 18300 | 18250 | 86 |
| 601 | 20230911 | 091900 | 349550260 | 18300 | 18150 | 18300 | 18150 | 670 |
| 602 | 20230911 | 091800 | 337362770 | 18140 | 18100 | 18140 | 18100 | 145 |
| 603 | 20230911 | 091700 | 334732860 | 18100 | 18090 | 18100 | 18070 | 1568 |
| 604 | 20230911 | 091600 | 306388960 | 18140 | 18080 | 18140 | 18080 | 200 |
| 605 | 20230911 | 091500 | 302772660 | 18080 | 18080 | 18140 | 18080 | 204 |
| 606 | 20230911 | 091400 | 299084220 | 18070 | 18140 | 18140 | 18030 | 2642 |
| 607 | 20230911 | 091300 | 251352020 | 18150 | 18190 | 18190 | 18150 | 982 |
| 608 | 20230911 | 091200 | 233519430 | 18190 | 18190 | 18190 | 18190 | 304 |
| 609 | 20230911 | 091100 | 227989670 | 18190 | 18190 | 18190 | 18190 | 266 |
| 610 | 20230911 | 091000 | 223151130 | 18190 | 18190 | 18190 | 18190 | 47 |
| 611 | 20230911 | 090900 | 222296200 | 18190 | 18230 | 18230 | 18190 | 354 |
| 612 | 20230911 | 090800 | 215849020 | 18230 | 18250 | 18250 | 18220 | 127 |
| 613 | 20230911 | 090700 | 213533180 | 18210 | 18180 | 18210 | 18180 | 186 |
| 614 | 20230911 | 090600 | 210148770 | 18140 | 18140 | 18200 | 18140 | 760 |
| 615 | 20230911 | 090500 | 196356760 | 18140 | 18150 | 18170 | 18100 | 2987 |
| 616 | 20230911 | 090400 | 142222660 | 18160 | 18200 | 18200 | 18160 | 335 |
| 617 | 20230911 | 090300 | 136131600 | 18200 | 18140 | 18200 | 18120 | 426 |
| 618 | 20230911 | 090200 | 128398740 | 18110 | 18280 | 18280 | 18110 | 1176 |
| 619 | 20230911 | 090100 | 107034660 | 18230 | 18350 | 18440 | 18230 | 1572 |
| 620 | 20230911 | 090000 | 78248940 | 18350 | 18450 | 18460 | 18350 | 4242 |