32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 3 | 20230901 | 190200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 4 | 20230901 | 190100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 5 | 20230901 | 190000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 6 | 20230901 | 185900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 7 | 20230901 | 185800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 8 | 20230901 | 185700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 9 | 20230901 | 185600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 10 | 20230901 | 185500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 11 | 20230901 | 185400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 12 | 20230901 | 185300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 13 | 20230901 | 185200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 14 | 20230901 | 185100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 15 | 20230901 | 185000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 16 | 20230901 | 184900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 17 | 20230901 | 184800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 18 | 20230901 | 184700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 19 | 20230901 | 184600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 20 | 20230901 | 184500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 21 | 20230901 | 184400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 22 | 20230901 | 184300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 23 | 20230901 | 184200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 24 | 20230901 | 184100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 25 | 20230901 | 184000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 26 | 20230901 | 183900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 27 | 20230901 | 183800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 28 | 20230901 | 183700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 29 | 20230901 | 183600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 30 | 20230901 | 183500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 31 | 20230901 | 183400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 32 | 20230901 | 183300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 33 | 20230901 | 183200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 34 | 20230901 | 183100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 35 | 20230901 | 183000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 36 | 20230901 | 182900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 37 | 20230901 | 182800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 38 | 20230901 | 182700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 39 | 20230901 | 182600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 40 | 20230901 | 182500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 41 | 20230901 | 182400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 42 | 20230901 | 182300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 43 | 20230901 | 182200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 44 | 20230901 | 182100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 45 | 20230901 | 182000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 46 | 20230901 | 181900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 47 | 20230901 | 181800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 48 | 20230901 | 181700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 49 | 20230901 | 181600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 50 | 20230901 | 181500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 51 | 20230901 | 181400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 52 | 20230901 | 181300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 53 | 20230901 | 181200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 54 | 20230901 | 181100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 55 | 20230901 | 181000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 56 | 20230901 | 180900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 57 | 20230901 | 180800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 58 | 20230901 | 180700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 59 | 20230901 | 180600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 60 | 20230901 | 180500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 61 | 20230901 | 180400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 62 | 20230901 | 180300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 63 | 20230901 | 180200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 64 | 20230901 | 180100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 65 | 20230901 | 180000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 66 | 20230901 | 175900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 67 | 20230901 | 175800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 68 | 20230901 | 175700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 69 | 20230901 | 175600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 70 | 20230901 | 175500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 71 | 20230901 | 175400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 72 | 20230901 | 175300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 73 | 20230901 | 175200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 74 | 20230901 | 175100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 75 | 20230901 | 175000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 76 | 20230901 | 174900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 77 | 20230901 | 174800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 78 | 20230901 | 174700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 79 | 20230901 | 174600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 80 | 20230901 | 174500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 81 | 20230901 | 174400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 82 | 20230901 | 174300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 83 | 20230901 | 174200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 84 | 20230901 | 174100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 85 | 20230901 | 174000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 86 | 20230901 | 173900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 87 | 20230901 | 173800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 88 | 20230901 | 173700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 89 | 20230901 | 173600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 90 | 20230901 | 173500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 91 | 20230901 | 173400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 92 | 20230901 | 173300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 93 | 20230901 | 173200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 94 | 20230901 | 173100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 95 | 20230901 | 173000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 96 | 20230901 | 172900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 97 | 20230901 | 172800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 98 | 20230901 | 172700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 99 | 20230901 | 172600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 100 | 20230901 | 172500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 101 | 20230901 | 172400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 102 | 20230901 | 172300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 103 | 20230901 | 172200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 104 | 20230901 | 172100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 105 | 20230901 | 172000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 106 | 20230901 | 171900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 107 | 20230901 | 171800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 108 | 20230901 | 171700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 109 | 20230901 | 171600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 110 | 20230901 | 171500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 111 | 20230901 | 171400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 112 | 20230901 | 171300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 113 | 20230901 | 171200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 114 | 20230901 | 171100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 115 | 20230901 | 171000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 116 | 20230901 | 170900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 117 | 20230901 | 170800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 118 | 20230901 | 170700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 119 | 20230901 | 170600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 120 | 20230901 | 170500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 121 | 20230901 | 170400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 122 | 20230901 | 170300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 123 | 20230901 | 170200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 124 | 20230901 | 170100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 125 | 20230901 | 170000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 126 | 20230901 | 165900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 127 | 20230901 | 165800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 128 | 20230901 | 165700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 129 | 20230901 | 165600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 130 | 20230901 | 165500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 131 | 20230901 | 165400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 132 | 20230901 | 165300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 133 | 20230901 | 165200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 134 | 20230901 | 165100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 135 | 20230901 | 165000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 136 | 20230901 | 164900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 137 | 20230901 | 164800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 138 | 20230901 | 164700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 139 | 20230901 | 164600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 140 | 20230901 | 164500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 141 | 20230901 | 164400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 142 | 20230901 | 164300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 143 | 20230901 | 164200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 144 | 20230901 | 164100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 145 | 20230901 | 164000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 146 | 20230901 | 163900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 147 | 20230901 | 163800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 148 | 20230901 | 163700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 149 | 20230901 | 163600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 150 | 20230901 | 163500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 151 | 20230901 | 163400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 152 | 20230901 | 163300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 153 | 20230901 | 163200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 154 | 20230901 | 163100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 155 | 20230901 | 163000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 156 | 20230901 | 162900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 157 | 20230901 | 162800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 158 | 20230901 | 162700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 159 | 20230901 | 162600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 160 | 20230901 | 162500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 161 | 20230901 | 162400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 162 | 20230901 | 162300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 163 | 20230901 | 162200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 164 | 20230901 | 162100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 165 | 20230901 | 162000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 166 | 20230901 | 161900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 167 | 20230901 | 161800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 168 | 20230901 | 161700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 169 | 20230901 | 161600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 170 | 20230901 | 161500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 171 | 20230901 | 161400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 172 | 20230901 | 161300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 173 | 20230901 | 161200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 174 | 20230901 | 161100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 175 | 20230901 | 161000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 176 | 20230901 | 160900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 177 | 20230901 | 160800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 178 | 20230901 | 160700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 179 | 20230901 | 160600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 180 | 20230901 | 160500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 181 | 20230901 | 160400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 182 | 20230901 | 160300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 183 | 20230901 | 160200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 184 | 20230901 | 160100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 185 | 20230901 | 160000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 186 | 20230901 | 155900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 187 | 20230901 | 155800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 188 | 20230901 | 155700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 189 | 20230901 | 155600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 190 | 20230901 | 155500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 191 | 20230901 | 155400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 192 | 20230901 | 155300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 193 | 20230901 | 155200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20230901 | 155100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20230901 | 155000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20230901 | 154900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20230901 | 154800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20230901 | 154700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20230901 | 154600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20230901 | 154500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20230901 | 154400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20230901 | 154300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20230901 | 154200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 204 | 20230901 | 154100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 205 | 20230901 | 154000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 206 | 20230901 | 153900 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 207 | 20230901 | 153800 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 208 | 20230901 | 153700 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 209 | 20230901 | 153600 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 210 | 20230901 | 153500 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 211 | 20230901 | 153400 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 212 | 20230901 | 153300 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 213 | 20230901 | 153200 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 214 | 20230901 | 153100 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 0 |
| 215 | 20230901 | 153000 | 3095582050 | 17690 | 17690 | 17690 | 17690 | 2412 |
| 216 | 20230901 | 152900 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 217 | 20230901 | 152800 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 218 | 20230901 | 152700 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 219 | 20230901 | 152600 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 220 | 20230901 | 152500 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 221 | 20230901 | 152400 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 222 | 20230901 | 152300 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 223 | 20230901 | 152200 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 224 | 20230901 | 152100 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 225 | 20230901 | 152000 | 3052913770 | 17630 | 17630 | 17630 | 17630 | 0 |
| 226 | 20230901 | 151900 | 3052913770 | 17630 | 17610 | 17640 | 17600 | 3411 |
| 227 | 20230901 | 151800 | 2992841430 | 17610 | 17630 | 17640 | 17610 | 1068 |
| 228 | 20230901 | 151700 | 2974022760 | 17630 | 17630 | 17640 | 17620 | 573 |
| 229 | 20230901 | 151600 | 2963921060 | 17620 | 17610 | 17630 | 17610 | 202 |
| 230 | 20230901 | 151500 | 2960362810 | 17610 | 17640 | 17640 | 17610 | 160 |
| 231 | 20230901 | 151400 | 2957543270 | 17660 | 17650 | 17660 | 17620 | 4005 |
| 232 | 20230901 | 151300 | 2886951220 | 17660 | 17660 | 17660 | 17650 | 1051 |
| 233 | 20230901 | 151200 | 2868400760 | 17660 | 17670 | 17670 | 17650 | 583 |
| 234 | 20230901 | 151100 | 2858104020 | 17670 | 17680 | 17680 | 17670 | 227 |
| 235 | 20230901 | 151000 | 2854092290 | 17680 | 17690 | 17690 | 17680 | 154 |
| 236 | 20230901 | 150900 | 2851369070 | 17690 | 17700 | 17700 | 17690 | 11 |
| 237 | 20230901 | 150800 | 2851174410 | 17710 | 17680 | 17710 | 17680 | 577 |
| 238 | 20230901 | 150700 | 2840958330 | 17680 | 17650 | 17680 | 17640 | 1419 |
| 239 | 20230901 | 150600 | 2815910770 | 17640 | 17650 | 17650 | 17640 | 71 |
| 240 | 20230901 | 150500 | 2814658310 | 17640 | 17650 | 17650 | 17640 | 242 |
| 241 | 20230901 | 150400 | 2810387110 | 17650 | 17650 | 17650 | 17640 | 1043 |
| 242 | 20230901 | 150300 | 2791986870 | 17660 | 17660 | 17660 | 17640 | 1087 |
| 243 | 20230901 | 150200 | 2772805380 | 17650 | 17660 | 17660 | 17650 | 93 |
| 244 | 20230901 | 150100 | 2771163550 | 17650 | 17670 | 17670 | 17650 | 734 |
| 245 | 20230901 | 150000 | 2758200740 | 17670 | 17660 | 17670 | 17660 | 34 |
| 246 | 20230901 | 145900 | 2757600290 | 17660 | 17670 | 17670 | 17660 | 421 |
| 247 | 20230901 | 145800 | 2750161480 | 17680 | 17670 | 17680 | 17670 | 127 |
| 248 | 20230901 | 145700 | 2747917350 | 17660 | 17650 | 17660 | 17650 | 123 |
| 249 | 20230901 | 145600 | 2745745200 | 17670 | 17640 | 17670 | 17630 | 1159 |
| 250 | 20230901 | 145500 | 2725308450 | 17650 | 17640 | 17650 | 17640 | 300 |
| 251 | 20230901 | 145400 | 2720016350 | 17640 | 17650 | 17650 | 17640 | 345 |
| 252 | 20230901 | 145300 | 2713929350 | 17660 | 17710 | 17710 | 17660 | 295 |
| 253 | 20230901 | 145200 | 2708715490 | 17680 | 17690 | 17710 | 17680 | 111 |
| 254 | 20230901 | 145100 | 2706750270 | 17710 | 17690 | 17710 | 17670 | 44 |
| 255 | 20230901 | 145000 | 2705972180 | 17710 | 17720 | 17720 | 17690 | 34 |
| 256 | 20230901 | 144900 | 2705370510 | 17720 | 17710 | 17720 | 17680 | 530 |
| 257 | 20230901 | 144800 | 2695995490 | 17710 | 17730 | 17730 | 17710 | 56 |
| 258 | 20230901 | 144700 | 2695003530 | 17730 | 17700 | 17730 | 17700 | 119 |
| 259 | 20230901 | 144600 | 2692896930 | 17700 | 17700 | 17700 | 17700 | 2 |
| 260 | 20230901 | 144500 | 2692861530 | 17690 | 17700 | 17700 | 17690 | 57 |
| 261 | 20230901 | 144400 | 2691853190 | 17690 | 17690 | 17690 | 17690 | 27 |
| 262 | 20230901 | 144300 | 2691375560 | 17710 | 17710 | 17710 | 17710 | 52 |
| 263 | 20230901 | 144200 | 2690454640 | 17710 | 17680 | 17710 | 17680 | 13 |
| 264 | 20230901 | 144100 | 2690224470 | 17680 | 17680 | 17680 | 17670 | 94 |
| 265 | 20230901 | 144000 | 2688562750 | 17680 | 17670 | 17680 | 17650 | 32 |
| 266 | 20230901 | 143900 | 2687997400 | 17640 | 17640 | 17640 | 17620 | 433 |
| 267 | 20230901 | 143800 | 2680359300 | 17680 | 17640 | 17680 | 17620 | 96 |
| 268 | 20230901 | 143700 | 2678665840 | 17640 | 17640 | 17640 | 17600 | 2517 |
| 269 | 20230901 | 143600 | 2634334430 | 17620 | 17640 | 17640 | 17620 | 713 |
| 270 | 20230901 | 143500 | 2621764890 | 17640 | 17640 | 17640 | 17630 | 218 |
| 271 | 20230901 | 143400 | 2617921360 | 17640 | 17640 | 17650 | 17630 | 248 |
| 272 | 20230901 | 143300 | 2613545990 | 17680 | 17660 | 17680 | 17640 | 1160 |
| 273 | 20230901 | 143200 | 2593065990 | 17660 | 17660 | 17680 | 17660 | 1368 |
| 274 | 20230901 | 143100 | 2568904970 | 17660 | 17680 | 17680 | 17660 | 1767 |
| 275 | 20230901 | 143000 | 2537680970 | 17710 | 17710 | 17710 | 17710 | 1 |
| 276 | 20230901 | 142900 | 2537663260 | 17680 | 17710 | 17710 | 17680 | 156 |
| 277 | 20230901 | 142800 | 2534905000 | 17680 | 17700 | 17700 | 17680 | 349 |
| 278 | 20230901 | 142700 | 2528733850 | 17720 | 17700 | 17720 | 17700 | 466 |
| 279 | 20230901 | 142600 | 2520485630 | 17700 | 17670 | 17700 | 17670 | 426 |
| 280 | 20230901 | 142500 | 2512951820 | 17670 | 17710 | 17710 | 17670 | 2350 |
| 281 | 20230901 | 142400 | 2471350780 | 17710 | 17770 | 17780 | 17710 | 5567 |
| 282 | 20230901 | 142300 | 2372542580 | 17770 | 17770 | 17780 | 17770 | 964 |
| 283 | 20230901 | 142200 | 2355412290 | 17770 | 17780 | 17780 | 17770 | 56 |
| 284 | 20230901 | 142100 | 2354416860 | 17780 | 17790 | 17790 | 17780 | 671 |
| 285 | 20230901 | 142000 | 2342486460 | 17780 | 17780 | 17780 | 17780 | 40 |
| 286 | 20230901 | 141900 | 2341775260 | 17780 | 17780 | 17780 | 17780 | 35 |
| 287 | 20230901 | 141800 | 2341152960 | 17780 | 17780 | 17790 | 17780 | 162 |
| 288 | 20230901 | 141700 | 2338272590 | 17790 | 17770 | 17790 | 17770 | 22 |
| 289 | 20230901 | 141600 | 2337881250 | 17770 | 17770 | 17770 | 17770 | 0 |
| 290 | 20230901 | 141500 | 2337881250 | 17770 | 17790 | 17790 | 17770 | 9 |
| 291 | 20230901 | 141400 | 2337721200 | 17790 | 17760 | 17790 | 17760 | 65 |
| 292 | 20230901 | 141300 | 2336565840 | 17800 | 17760 | 17800 | 17750 | 1273 |
| 293 | 20230901 | 141200 | 2313963540 | 17760 | 17770 | 17800 | 17760 | 43 |
| 294 | 20230901 | 141100 | 2313199610 | 17760 | 17760 | 17760 | 17760 | 719 |
| 295 | 20230901 | 141000 | 2300430170 | 17760 | 17770 | 17770 | 17760 | 1016 |
| 296 | 20230901 | 140900 | 2282381840 | 17800 | 17800 | 17800 | 17800 | 1 |
| 297 | 20230901 | 140800 | 2282364040 | 17800 | 17800 | 17800 | 17800 | 2 |
| 298 | 20230901 | 140700 | 2282328440 | 17800 | 17780 | 17800 | 17760 | 2683 |
| 299 | 20230901 | 140600 | 2234645040 | 17800 | 17800 | 17800 | 17800 | 1 |
| 300 | 20230901 | 140500 | 2234627240 | 17780 | 17780 | 17790 | 17780 | 235 |
| 301 | 20230901 | 140400 | 2230448910 | 17780 | 17800 | 17800 | 17780 | 100 |
| 302 | 20230901 | 140300 | 2228669990 | 17800 | 17800 | 17800 | 17800 | 2 |
| 303 | 20230901 | 140200 | 2228634390 | 17810 | 17810 | 17810 | 17790 | 30 |
| 304 | 20230901 | 140100 | 2228100610 | 17810 | 17780 | 17810 | 17780 | 166 |
| 305 | 20230901 | 140000 | 2225149070 | 17780 | 17810 | 17810 | 17780 | 4 |
| 306 | 20230901 | 135900 | 2225077890 | 17780 | 17800 | 17820 | 17770 | 1590 |
| 307 | 20230901 | 135800 | 2196797730 | 17800 | 17820 | 17820 | 17800 | 33 |
| 308 | 20230901 | 135700 | 2196210290 | 17800 | 17800 | 17800 | 17800 | 327 |
| 309 | 20230901 | 135600 | 2190389690 | 17800 | 17780 | 17820 | 17780 | 183 |
| 310 | 20230901 | 135500 | 2187133320 | 17770 | 17780 | 17780 | 17770 | 6 |
| 311 | 20230901 | 135400 | 2187026680 | 17760 | 17790 | 17790 | 17760 | 55 |
| 312 | 20230901 | 135300 | 2186048730 | 17770 | 17790 | 17800 | 17760 | 1207 |
| 313 | 20230901 | 135200 | 2164595290 | 17790 | 17790 | 17790 | 17790 | 46 |
| 314 | 20230901 | 135100 | 2163776950 | 17800 | 17790 | 17800 | 17790 | 251 |
| 315 | 20230901 | 135000 | 2159311150 | 17820 | 17820 | 17820 | 17820 | 1 |
| 316 | 20230901 | 134900 | 2159293330 | 17780 | 17780 | 17820 | 17780 | 12 |
| 317 | 20230901 | 134800 | 2159079930 | 17820 | 17800 | 17820 | 17780 | 237 |
| 318 | 20230901 | 134700 | 2154861830 | 17800 | 17800 | 17800 | 17800 | 71 |
| 319 | 20230901 | 134600 | 2153598030 | 17820 | 17800 | 17820 | 17800 | 536 |
| 320 | 20230901 | 134500 | 2144057210 | 17800 | 17800 | 17800 | 17800 | 18 |
| 321 | 20230901 | 134400 | 2143736810 | 17800 | 17780 | 17800 | 17780 | 5 |
| 322 | 20230901 | 134300 | 2143647890 | 17800 | 17760 | 17800 | 17760 | 92 |
| 323 | 20230901 | 134200 | 2142013390 | 17760 | 17800 | 17800 | 17760 | 1261 |
| 324 | 20230901 | 134100 | 2119597600 | 17800 | 17800 | 17830 | 17800 | 103 |
| 325 | 20230901 | 134000 | 2117764170 | 17800 | 17810 | 17810 | 17800 | 370 |
| 326 | 20230901 | 133900 | 2111177410 | 17830 | 17810 | 17830 | 17810 | 7 |
| 327 | 20230901 | 133800 | 2111052720 | 17800 | 17800 | 17830 | 17800 | 99 |
| 328 | 20230901 | 133700 | 2109290460 | 17790 | 17830 | 17830 | 17790 | 22 |
| 329 | 20230901 | 133600 | 2108898280 | 17790 | 17830 | 17830 | 17790 | 6 |
| 330 | 20230901 | 133500 | 2108791340 | 17790 | 17830 | 17830 | 17790 | 18 |
| 331 | 20230901 | 133400 | 2108470480 | 17790 | 17790 | 17800 | 17790 | 86 |
| 332 | 20230901 | 133300 | 2106940530 | 17840 | 17790 | 17840 | 17790 | 202 |
| 333 | 20230901 | 133200 | 2103341900 | 17800 | 17850 | 17850 | 17790 | 228 |
| 334 | 20230901 | 133100 | 2099281990 | 17850 | 17800 | 17850 | 17790 | 442 |
| 335 | 20230901 | 133000 | 2091411810 | 17790 | 17810 | 17810 | 17790 | 769 |
| 336 | 20230901 | 132900 | 2077723070 | 17810 | 17850 | 17850 | 17800 | 34 |
| 337 | 20230901 | 132800 | 2077116540 | 17850 | 17800 | 17850 | 17800 | 2 |
| 338 | 20230901 | 132700 | 2077080890 | 17850 | 17800 | 17850 | 17800 | 380 |
| 339 | 20230901 | 132600 | 2070316140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 340 | 20230901 | 132500 | 2070316140 | 17800 | 17840 | 17850 | 17800 | 50 |
| 341 | 20230901 | 132400 | 2069423700 | 17840 | 17780 | 17840 | 17780 | 151 |
| 342 | 20230901 | 132300 | 2066738860 | 17780 | 17790 | 17790 | 17780 | 558 |
| 343 | 20230901 | 132200 | 2056817400 | 17790 | 17800 | 17800 | 17790 | 604 |
| 344 | 20230901 | 132100 | 2046072220 | 17800 | 17790 | 17800 | 17790 | 103 |
| 345 | 20230901 | 132000 | 2044238840 | 17790 | 17790 | 17850 | 17790 | 537 |
| 346 | 20230901 | 131900 | 2034685550 | 17790 | 17790 | 17790 | 17780 | 290 |
| 347 | 20230901 | 131800 | 2029527080 | 17780 | 17800 | 17800 | 17780 | 272 |
| 348 | 20230901 | 131700 | 2024688020 | 17780 | 17780 | 17780 | 17780 | 103 |
| 349 | 20230901 | 131600 | 2022856680 | 17780 | 17780 | 17780 | 17780 | 359 |
| 350 | 20230901 | 131500 | 2016473660 | 17790 | 17780 | 17800 | 17780 | 297 |
| 351 | 20230901 | 131400 | 2011188110 | 17780 | 17790 | 17790 | 17780 | 61 |
| 352 | 20230901 | 131300 | 2010103080 | 17770 | 17770 | 17770 | 17770 | 0 |
| 353 | 20230901 | 131200 | 2010103080 | 17770 | 17760 | 17770 | 17760 | 218 |
| 354 | 20230901 | 131100 | 2006229320 | 17760 | 17780 | 17780 | 17750 | 860 |
| 355 | 20230901 | 131000 | 1990948950 | 17780 | 17810 | 17810 | 17780 | 360 |
| 356 | 20230901 | 130900 | 1984544810 | 17800 | 17810 | 17810 | 17800 | 2080 |
| 357 | 20230901 | 130800 | 1947517810 | 17810 | 17850 | 17850 | 17810 | 1177 |
| 358 | 20230901 | 130700 | 1926525340 | 17860 | 17860 | 17860 | 17860 | 388 |
| 359 | 20230901 | 130600 | 1919595660 | 17860 | 17860 | 17860 | 17860 | 27 |
| 360 | 20230901 | 130500 | 1919113440 | 17860 | 17870 | 17870 | 17860 | 326 |
| 361 | 20230901 | 130400 | 1913289960 | 17880 | 17880 | 17880 | 17880 | 199 |
| 362 | 20230901 | 130300 | 1909731840 | 17880 | 17860 | 17880 | 17860 | 20 |
| 363 | 20230901 | 130200 | 1909374620 | 17860 | 17860 | 17860 | 17860 | 84 |
| 364 | 20230901 | 130100 | 1907874380 | 17860 | 17860 | 17860 | 17850 | 413 |
| 365 | 20230901 | 130000 | 1900502200 | 17860 | 17860 | 17860 | 17860 | 124 |
| 366 | 20230901 | 125900 | 1898287560 | 17840 | 17870 | 17870 | 17840 | 17 |
| 367 | 20230901 | 125800 | 1897983910 | 17880 | 17810 | 17880 | 17810 | 322 |
| 368 | 20230901 | 125700 | 1892240990 | 17800 | 17880 | 17880 | 17800 | 1428 |
| 369 | 20230901 | 125600 | 1866752480 | 17880 | 17890 | 17960 | 17880 | 1527 |
| 370 | 20230901 | 125500 | 1839445820 | 17960 | 17920 | 17960 | 17880 | 1123 |
| 371 | 20230901 | 125400 | 1819342860 | 17960 | 17960 | 17960 | 17910 | 126 |
| 372 | 20230901 | 125300 | 1817085080 | 17920 | 17930 | 17960 | 17920 | 344 |
| 373 | 20230901 | 125200 | 1810920220 | 17930 | 17930 | 17960 | 17930 | 209 |
| 374 | 20230901 | 125100 | 1807172730 | 17930 | 17920 | 17960 | 17920 | 85 |
| 375 | 20230901 | 125000 | 1805649050 | 17960 | 17960 | 17960 | 17910 | 1019 |
| 376 | 20230901 | 124900 | 1787391910 | 17930 | 17970 | 17970 | 17930 | 369 |
| 377 | 20230901 | 124800 | 1780772280 | 17970 | 17970 | 17970 | 17910 | 1575 |
| 378 | 20230901 | 124700 | 1752515980 | 17970 | 17980 | 17980 | 17970 | 187 |
| 379 | 20230901 | 124600 | 1749154140 | 18000 | 18020 | 18020 | 17970 | 262 |
| 380 | 20230901 | 124500 | 1744443790 | 17970 | 18040 | 18040 | 17970 | 2122 |
| 381 | 20230901 | 124400 | 1706241940 | 18050 | 18060 | 18060 | 18040 | 1070 |
| 382 | 20230901 | 124300 | 1686923840 | 18060 | 18080 | 18080 | 18060 | 399 |
| 383 | 20230901 | 124200 | 1679717500 | 18080 | 18060 | 18080 | 18060 | 40 |
| 384 | 20230901 | 124100 | 1678995080 | 18070 | 18070 | 18070 | 18070 | 351 |
| 385 | 20230901 | 124000 | 1672652510 | 18080 | 18070 | 18080 | 18070 | 121 |
| 386 | 20230901 | 123900 | 1670466020 | 18070 | 18070 | 18070 | 18070 | 16 |
| 387 | 20230901 | 123800 | 1670176900 | 18080 | 18080 | 18080 | 18080 | 30 |
| 388 | 20230901 | 123700 | 1669634500 | 18080 | 18080 | 18080 | 18080 | 0 |
| 389 | 20230901 | 123600 | 1669634500 | 18080 | 18080 | 18080 | 18080 | 26 |
| 390 | 20230901 | 123500 | 1669164420 | 18110 | 18110 | 18110 | 18110 | 1 |
| 391 | 20230901 | 123400 | 1669146310 | 18080 | 18080 | 18080 | 18080 | 17 |
| 392 | 20230901 | 123300 | 1668838950 | 18080 | 18080 | 18080 | 18080 | 1 |
| 393 | 20230901 | 123200 | 1668820870 | 18080 | 18110 | 18110 | 18080 | 50 |
| 394 | 20230901 | 123100 | 1667916570 | 18110 | 18110 | 18110 | 18110 | 0 |
| 395 | 20230901 | 123000 | 1667916570 | 18110 | 18110 | 18110 | 18110 | 1 |
| 396 | 20230901 | 122900 | 1667898460 | 18070 | 18070 | 18110 | 18070 | 107 |
| 397 | 20230901 | 122800 | 1665964930 | 18070 | 18110 | 18110 | 18070 | 27 |
| 398 | 20230901 | 122700 | 1665476800 | 18110 | 18080 | 18110 | 18080 | 2 |
| 399 | 20230901 | 122600 | 1665440610 | 18070 | 18080 | 18080 | 18070 | 741 |
| 400 | 20230901 | 122500 | 1652050540 | 18080 | 18070 | 18080 | 18070 | 548 |
| 401 | 20230901 | 122400 | 1642148130 | 18070 | 18080 | 18080 | 18070 | 355 |
| 402 | 20230901 | 122300 | 1635730740 | 18090 | 18090 | 18090 | 18080 | 40 |
| 403 | 20230901 | 122200 | 1635007430 | 18100 | 18100 | 18100 | 18100 | 0 |
| 404 | 20230901 | 122100 | 1635007430 | 18100 | 18080 | 18100 | 18070 | 595 |
| 405 | 20230901 | 122000 | 1624250460 | 18080 | 18080 | 18080 | 18080 | 3 |
| 406 | 20230901 | 121900 | 1624196220 | 18110 | 18110 | 18110 | 18070 | 902 |
| 407 | 20230901 | 121800 | 1607888370 | 18090 | 18080 | 18090 | 18080 | 215 |
| 408 | 20230901 | 121700 | 1604001130 | 18090 | 18100 | 18100 | 18090 | 301 |
| 409 | 20230901 | 121600 | 1598554930 | 18120 | 18120 | 18120 | 18120 | 1 |
| 410 | 20230901 | 121500 | 1598536810 | 18120 | 18120 | 18120 | 18120 | 0 |
| 411 | 20230901 | 121400 | 1598536810 | 18120 | 18120 | 18120 | 18120 | 0 |
| 412 | 20230901 | 121300 | 1598536810 | 18120 | 18120 | 18120 | 18120 | 63 |
| 413 | 20230901 | 121200 | 1597395250 | 18100 | 18110 | 18110 | 18100 | 58 |
| 414 | 20230901 | 121100 | 1596345350 | 18120 | 18120 | 18120 | 18120 | 10 |
| 415 | 20230901 | 121000 | 1596164150 | 18120 | 18120 | 18120 | 18120 | 10 |
| 416 | 20230901 | 120900 | 1595982950 | 18120 | 18110 | 18120 | 18110 | 551 |
| 417 | 20230901 | 120800 | 1585998840 | 18120 | 18120 | 18120 | 18120 | 15 |
| 418 | 20230901 | 120700 | 1585727040 | 18120 | 18120 | 18120 | 18120 | 35 |
| 419 | 20230901 | 120600 | 1585092840 | 18120 | 18120 | 18120 | 18120 | 18 |
| 420 | 20230901 | 120500 | 1584766680 | 18120 | 18120 | 18120 | 18120 | 104 |
| 421 | 20230901 | 120400 | 1582882200 | 18120 | 18120 | 18120 | 18120 | 1 |
| 422 | 20230901 | 120300 | 1582864080 | 18100 | 18110 | 18120 | 18100 | 206 |
| 423 | 20230901 | 120200 | 1579133510 | 18120 | 18110 | 18120 | 18110 | 14 |
| 424 | 20230901 | 120100 | 1578879840 | 18120 | 18110 | 18160 | 18110 | 438 |
| 425 | 20230901 | 120000 | 1570944360 | 18120 | 18160 | 18160 | 18120 | 541 |
| 426 | 20230901 | 115900 | 1561137800 | 18170 | 18170 | 18170 | 18170 | 157 |
| 427 | 20230901 | 115800 | 1558285110 | 18180 | 18180 | 18180 | 18180 | 4 |
| 428 | 20230901 | 115700 | 1558212390 | 18170 | 18160 | 18170 | 18160 | 263 |
| 429 | 20230901 | 115600 | 1553434250 | 18160 | 18120 | 18160 | 18120 | 32 |
| 430 | 20230901 | 115500 | 1552854290 | 18170 | 18170 | 18170 | 18170 | 0 |
| 431 | 20230901 | 115400 | 1552854290 | 18170 | 18100 | 18170 | 18080 | 1711 |
| 432 | 20230901 | 115300 | 1521918260 | 18170 | 18110 | 18170 | 18070 | 2411 |
| 433 | 20230901 | 115200 | 1478347130 | 18170 | 18170 | 18170 | 18170 | 0 |
| 434 | 20230901 | 115100 | 1478347130 | 18170 | 18170 | 18170 | 18170 | 24 |
| 435 | 20230901 | 115000 | 1477911050 | 18170 | 18170 | 18170 | 18170 | 0 |
| 436 | 20230901 | 114900 | 1477911050 | 18170 | 18120 | 18170 | 18120 | 2 |
| 437 | 20230901 | 114800 | 1477874760 | 18110 | 18110 | 18110 | 18110 | 0 |
| 438 | 20230901 | 114700 | 1477874760 | 18110 | 18160 | 18160 | 18110 | 25 |
| 439 | 20230901 | 114600 | 1477421860 | 18160 | 18160 | 18160 | 18160 | 0 |
| 440 | 20230901 | 114500 | 1477421860 | 18160 | 18160 | 18160 | 18160 | 55 |
| 441 | 20230901 | 114400 | 1476423060 | 18170 | 18170 | 18170 | 18170 | 0 |
| 442 | 20230901 | 114300 | 1476423060 | 18170 | 18170 | 18170 | 18170 | 0 |
| 443 | 20230901 | 114200 | 1476423060 | 18170 | 18170 | 18170 | 18080 | 251 |
| 444 | 20230901 | 114100 | 1471865320 | 18170 | 18170 | 18170 | 18170 | 0 |
| 445 | 20230901 | 114000 | 1471865320 | 18170 | 18100 | 18170 | 18100 | 498 |
| 446 | 20230901 | 113900 | 1462851450 | 18060 | 18060 | 18060 | 18060 | 243 |
| 447 | 20230901 | 113800 | 1458462870 | 18060 | 18070 | 18070 | 18060 | 278 |
| 448 | 20230901 | 113700 | 1453441320 | 18100 | 18100 | 18100 | 18100 | 1 |
| 449 | 20230901 | 113600 | 1453423220 | 18070 | 18080 | 18100 | 18070 | 382 |
| 450 | 20230901 | 113500 | 1446520310 | 18080 | 18080 | 18090 | 18080 | 131 |
| 451 | 20230901 | 113400 | 1444151730 | 18090 | 18090 | 18090 | 18080 | 1006 |
| 452 | 20230901 | 113300 | 1425961470 | 18100 | 18110 | 18110 | 18100 | 359 |
| 453 | 20230901 | 113200 | 1419463520 | 18170 | 18120 | 18170 | 18100 | 123 |
| 454 | 20230901 | 113100 | 1417235930 | 18170 | 18170 | 18170 | 18170 | 18 |
| 455 | 20230901 | 113000 | 1416908870 | 18170 | 18160 | 18170 | 18160 | 2 |
| 456 | 20230901 | 112900 | 1416872540 | 18170 | 18170 | 18170 | 18170 | 1 |
| 457 | 20230901 | 112800 | 1416854370 | 18180 | 18180 | 18180 | 18180 | 0 |
| 458 | 20230901 | 112700 | 1416854370 | 18180 | 18180 | 18180 | 18180 | 1 |
| 459 | 20230901 | 112600 | 1416836190 | 18190 | 18190 | 18190 | 18190 | 0 |
| 460 | 20230901 | 112500 | 1416836190 | 18190 | 18190 | 18190 | 18190 | 11 |
| 461 | 20230901 | 112400 | 1416636100 | 18190 | 18160 | 18190 | 18100 | 569 |
| 462 | 20230901 | 112300 | 1406306320 | 18170 | 18170 | 18170 | 18170 | 0 |
| 463 | 20230901 | 112200 | 1406306320 | 18170 | 18120 | 18170 | 18120 | 4 |
| 464 | 20230901 | 112100 | 1406233790 | 18150 | 18150 | 18150 | 18150 | 186 |
| 465 | 20230901 | 112000 | 1402857890 | 18150 | 18150 | 18150 | 18150 | 487 |
| 466 | 20230901 | 111900 | 1394018840 | 18150 | 18120 | 18150 | 18120 | 126 |
| 467 | 20230901 | 111800 | 1391735690 | 18120 | 18150 | 18150 | 18120 | 50 |
| 468 | 20230901 | 111700 | 1390828940 | 18150 | 18150 | 18150 | 18150 | 0 |
| 469 | 20230901 | 111600 | 1390828940 | 18150 | 18150 | 18150 | 18150 | 466 |
| 470 | 20230901 | 111500 | 1382371040 | 18150 | 18150 | 18150 | 18150 | 12 |
| 471 | 20230901 | 111400 | 1382153240 | 18150 | 18150 | 18150 | 18150 | 1 |
| 472 | 20230901 | 111300 | 1382135090 | 18160 | 18160 | 18160 | 18100 | 637 |
| 473 | 20230901 | 111200 | 1370576060 | 18160 | 18160 | 18170 | 18160 | 319 |
| 474 | 20230901 | 111100 | 1364780850 | 18160 | 18160 | 18160 | 18160 | 436 |
| 475 | 20230901 | 111000 | 1356863090 | 18160 | 18160 | 18160 | 18160 | 17 |
| 476 | 20230901 | 110900 | 1356554370 | 18150 | 18150 | 18150 | 18150 | 220 |
| 477 | 20230901 | 110800 | 1352561370 | 18150 | 18150 | 18150 | 18150 | 36 |
| 478 | 20230901 | 110700 | 1351907970 | 18160 | 18160 | 18160 | 18160 | 0 |
| 479 | 20230901 | 110600 | 1351907970 | 18160 | 18160 | 18160 | 18160 | 12 |
| 480 | 20230901 | 110500 | 1351690050 | 18160 | 18120 | 18160 | 18120 | 314 |
| 481 | 20230901 | 110400 | 1345993090 | 18120 | 18090 | 18120 | 18090 | 142 |
| 482 | 20230901 | 110300 | 1343424100 | 18110 | 18110 | 18110 | 18110 | 10 |
| 483 | 20230901 | 110200 | 1343243000 | 18120 | 18120 | 18120 | 18120 | 0 |
| 484 | 20230901 | 110100 | 1343243000 | 18120 | 18100 | 18120 | 18090 | 182 |
| 485 | 20230901 | 110000 | 1339949890 | 18120 | 18120 | 18120 | 18120 | 0 |
| 486 | 20230901 | 105900 | 1339949890 | 18120 | 18120 | 18120 | 18110 | 104 |
| 487 | 20230901 | 105800 | 1338065910 | 18100 | 18100 | 18100 | 18100 | 1 |
| 488 | 20230901 | 105700 | 1338047810 | 18090 | 18090 | 18090 | 18090 | 122 |
| 489 | 20230901 | 105600 | 1335840830 | 18100 | 18100 | 18100 | 18090 | 1279 |
| 490 | 20230901 | 105500 | 1312695510 | 18120 | 18110 | 18120 | 18110 | 7 |
| 491 | 20230901 | 105400 | 1312568680 | 18110 | 18100 | 18120 | 18100 | 70 |
| 492 | 20230901 | 105300 | 1311301570 | 18120 | 18120 | 18120 | 18120 | 45 |
| 493 | 20230901 | 105200 | 1310486170 | 18120 | 18120 | 18120 | 18120 | 66 |
| 494 | 20230901 | 105100 | 1309290250 | 18120 | 18100 | 18120 | 18100 | 22 |
| 495 | 20230901 | 105000 | 1308892010 | 18100 | 18100 | 18100 | 18100 | 9 |
| 496 | 20230901 | 104900 | 1308729110 | 18100 | 18100 | 18100 | 18100 | 312 |
| 497 | 20230901 | 104800 | 1303081910 | 18090 | 18090 | 18100 | 18090 | 61 |
| 498 | 20230901 | 104700 | 1301978170 | 18090 | 18090 | 18100 | 18090 | 35 |
| 499 | 20230901 | 104600 | 1301345010 | 18090 | 18090 | 18090 | 18090 | 16 |
| 500 | 20230901 | 104500 | 1301055570 | 18100 | 18100 | 18100 | 18100 | 2 |
| 501 | 20230901 | 104400 | 1301019370 | 18080 | 18080 | 18080 | 18080 | 88 |
| 502 | 20230901 | 104300 | 1299428330 | 18100 | 18070 | 18100 | 18070 | 69 |
| 503 | 20230901 | 104200 | 1298180600 | 18070 | 18070 | 18070 | 18070 | 1 |
| 504 | 20230901 | 104100 | 1298162530 | 18040 | 18070 | 18070 | 18040 | 64 |
| 505 | 20230901 | 104000 | 1297006080 | 18070 | 18080 | 18100 | 18040 | 2410 |
| 506 | 20230901 | 103900 | 1253490100 | 18080 | 18090 | 18100 | 18070 | 985 |
| 507 | 20230901 | 103800 | 1235686000 | 18100 | 18090 | 18100 | 18090 | 645 |
| 508 | 20230901 | 103700 | 1224016950 | 18090 | 18080 | 18090 | 18080 | 180 |
| 509 | 20230901 | 103600 | 1220762450 | 18080 | 18070 | 18080 | 18070 | 322 |
| 510 | 20230901 | 103500 | 1214941780 | 18070 | 18080 | 18080 | 18070 | 210 |
| 511 | 20230901 | 103400 | 1211147040 | 18080 | 18090 | 18090 | 18080 | 291 |
| 512 | 20230901 | 103300 | 1205883650 | 18090 | 18100 | 18100 | 18090 | 839 |
| 513 | 20230901 | 103200 | 1190702810 | 18110 | 18110 | 18110 | 18110 | 9 |
| 514 | 20230901 | 103100 | 1190539820 | 18110 | 18100 | 18110 | 18090 | 1148 |
| 515 | 20230901 | 103000 | 1169762080 | 18110 | 18130 | 18130 | 18110 | 1313 |
| 516 | 20230901 | 102900 | 1145971560 | 18130 | 18130 | 18140 | 18130 | 134 |
| 517 | 20230901 | 102800 | 1143542130 | 18130 | 18150 | 18150 | 18130 | 211 |
| 518 | 20230901 | 102700 | 1139715480 | 18150 | 18150 | 18150 | 18150 | 10 |
| 519 | 20230901 | 102600 | 1139533980 | 18150 | 18150 | 18150 | 18150 | 40 |
| 520 | 20230901 | 102500 | 1138807980 | 18160 | 18140 | 18160 | 18140 | 5 |
| 521 | 20230901 | 102400 | 1138717240 | 18140 | 18150 | 18150 | 18140 | 41 |
| 522 | 20230901 | 102300 | 1137973490 | 18140 | 18150 | 18150 | 18130 | 21 |
| 523 | 20230901 | 102200 | 1137592540 | 18120 | 18130 | 18140 | 18120 | 170 |
| 524 | 20230901 | 102100 | 1134510750 | 18130 | 18130 | 18130 | 18130 | 90 |
| 525 | 20230901 | 102000 | 1132879050 | 18130 | 18160 | 18160 | 18130 | 259 |
| 526 | 20230901 | 101900 | 1128183320 | 18170 | 18120 | 18170 | 18120 | 27 |
| 527 | 20230901 | 101800 | 1127694030 | 18120 | 18120 | 18140 | 18120 | 1030 |
| 528 | 20230901 | 101700 | 1109024050 | 18120 | 18140 | 18140 | 18100 | 1465 |
| 529 | 20230901 | 101600 | 1082493790 | 18130 | 18130 | 18140 | 18120 | 245 |
| 530 | 20230901 | 101500 | 1078053790 | 18130 | 18170 | 18170 | 18130 | 955 |
| 531 | 20230901 | 101400 | 1060719500 | 18170 | 18180 | 18190 | 18170 | 81 |
| 532 | 20230901 | 101300 | 1059247410 | 18190 | 18170 | 18190 | 18160 | 167 |
| 533 | 20230901 | 101200 | 1056214430 | 18160 | 18190 | 18190 | 18160 | 985 |
| 534 | 20230901 | 101100 | 1038312140 | 18190 | 18180 | 18200 | 18180 | 241 |
| 535 | 20230901 | 101000 | 1033928840 | 18200 | 18210 | 18210 | 18200 | 555 |
| 536 | 20230901 | 100900 | 1023827690 | 18220 | 18220 | 18220 | 18200 | 241 |
| 537 | 20230901 | 100800 | 1019439150 | 18240 | 18240 | 18240 | 18220 | 289 |
| 538 | 20230901 | 100700 | 1014171010 | 18240 | 18250 | 18250 | 18240 | 221 |
| 539 | 20230901 | 100600 | 1010139950 | 18250 | 18250 | 18250 | 18240 | 184 |
| 540 | 20230901 | 100500 | 1006783700 | 18250 | 18240 | 18250 | 18240 | 463 |
| 541 | 20230901 | 100400 | 998336690 | 18250 | 18230 | 18250 | 18230 | 402 |
| 542 | 20230901 | 100300 | 991002530 | 18240 | 18220 | 18250 | 18220 | 308 |
| 543 | 20230901 | 100200 | 985386940 | 18220 | 18200 | 18220 | 18200 | 139 |
| 544 | 20230901 | 100100 | 982857080 | 18200 | 18200 | 18200 | 18200 | 343 |
| 545 | 20230901 | 100000 | 976614480 | 18200 | 18190 | 18200 | 18190 | 81 |
| 546 | 20230901 | 095900 | 975140330 | 18180 | 18200 | 18200 | 18180 | 132 |
| 547 | 20230901 | 095800 | 972739930 | 18160 | 18220 | 18220 | 18160 | 358 |
| 548 | 20230901 | 095700 | 966223110 | 18240 | 18240 | 18240 | 18240 | 0 |
| 549 | 20230901 | 095600 | 966223110 | 18240 | 18090 | 18240 | 18090 | 750 |
| 550 | 20230901 | 095500 | 952628390 | 18100 | 18080 | 18100 | 18060 | 972 |
| 551 | 20230901 | 095400 | 935058350 | 18140 | 18070 | 18140 | 18050 | 1397 |
| 552 | 20230901 | 095300 | 909813530 | 18070 | 18150 | 18150 | 18070 | 2256 |
| 553 | 20230901 | 095200 | 868970370 | 18150 | 18150 | 18150 | 18150 | 58 |
| 554 | 20230901 | 095100 | 867917670 | 18150 | 18120 | 18160 | 18100 | 268 |
| 555 | 20230901 | 095000 | 863065080 | 18120 | 18170 | 18220 | 18110 | 1055 |
| 556 | 20230901 | 094900 | 843912950 | 18220 | 18250 | 18250 | 18180 | 3889 |
| 557 | 20230901 | 094800 | 773146690 | 18250 | 18260 | 18260 | 18240 | 475 |
| 558 | 20230901 | 094700 | 764481120 | 18260 | 18260 | 18260 | 18200 | 153 |
| 559 | 20230901 | 094600 | 761695150 | 18260 | 18220 | 18270 | 18210 | 173 |
| 560 | 20230901 | 094500 | 758538820 | 18220 | 18270 | 18270 | 18220 | 144 |
| 561 | 20230901 | 094400 | 755914610 | 18220 | 18280 | 18280 | 18220 | 486 |
| 562 | 20230901 | 094300 | 747058380 | 18290 | 18270 | 18290 | 18200 | 1222 |
| 563 | 20230901 | 094200 | 724774930 | 18270 | 18320 | 18320 | 18270 | 1045 |
| 564 | 20230901 | 094100 | 705664520 | 18300 | 18310 | 18320 | 18300 | 528 |
| 565 | 20230901 | 094000 | 695995770 | 18320 | 18320 | 18320 | 18320 | 85 |
| 566 | 20230901 | 093900 | 694438570 | 18320 | 18330 | 18330 | 18300 | 165 |
| 567 | 20230901 | 093800 | 691417730 | 18330 | 18320 | 18340 | 18300 | 438 |
| 568 | 20230901 | 093700 | 683399740 | 18320 | 18320 | 18340 | 18320 | 282 |
| 569 | 20230901 | 093600 | 678233320 | 18320 | 18330 | 18340 | 18320 | 911 |
| 570 | 20230901 | 093500 | 661532960 | 18360 | 18360 | 18360 | 18340 | 567 |
| 571 | 20230901 | 093400 | 651128900 | 18330 | 18290 | 18330 | 18290 | 1485 |
| 572 | 20230901 | 093300 | 623912840 | 18290 | 18300 | 18300 | 18290 | 124 |
| 573 | 20230901 | 093200 | 621644180 | 18330 | 18320 | 18330 | 18280 | 64 |
| 574 | 20230901 | 093100 | 620471760 | 18320 | 18320 | 18320 | 18320 | 124 |
| 575 | 20230901 | 093000 | 618200080 | 18320 | 18300 | 18330 | 18250 | 941 |
| 576 | 20230901 | 092900 | 601008020 | 18300 | 18290 | 18330 | 18290 | 400 |
| 577 | 20230901 | 092800 | 593688000 | 18300 | 18310 | 18330 | 18280 | 1574 |
| 578 | 20230901 | 092700 | 564896040 | 18330 | 18320 | 18330 | 18290 | 2421 |
| 579 | 20230901 | 092600 | 520573560 | 18330 | 18380 | 18380 | 18320 | 432 |
| 580 | 20230901 | 092500 | 512653970 | 18350 | 18380 | 18380 | 18320 | 2361 |
| 581 | 20230901 | 092400 | 469355230 | 18380 | 18350 | 18380 | 18350 | 1081 |
| 582 | 20230901 | 092300 | 449507020 | 18350 | 18320 | 18350 | 18320 | 42 |
| 583 | 20230901 | 092200 | 448737550 | 18320 | 18390 | 18400 | 18320 | 1596 |
| 584 | 20230901 | 092100 | 419475340 | 18390 | 18400 | 18400 | 18360 | 289 |
| 585 | 20230901 | 092000 | 414160870 | 18360 | 18390 | 18400 | 18360 | 880 |
| 586 | 20230901 | 091900 | 397990050 | 18400 | 18410 | 18420 | 18380 | 338 |
| 587 | 20230901 | 091800 | 391773170 | 18420 | 18360 | 18420 | 18360 | 109 |
| 588 | 20230901 | 091700 | 389768710 | 18360 | 18410 | 18430 | 18360 | 577 |
| 589 | 20230901 | 091600 | 379153240 | 18420 | 18420 | 18420 | 18410 | 250 |
| 590 | 20230901 | 091500 | 374548650 | 18430 | 18440 | 18440 | 18340 | 275 |
| 591 | 20230901 | 091400 | 369496170 | 18450 | 18390 | 18450 | 18340 | 2278 |
| 592 | 20230901 | 091300 | 327547140 | 18390 | 18310 | 18390 | 18300 | 434 |
| 593 | 20230901 | 091200 | 319572830 | 18350 | 18300 | 18350 | 18290 | 1417 |
| 594 | 20230901 | 091100 | 293627620 | 18290 | 18300 | 18300 | 18260 | 1050 |
| 595 | 20230901 | 091000 | 274432830 | 18270 | 18270 | 18300 | 18260 | 517 |
| 596 | 20230901 | 090900 | 264985640 | 18270 | 18300 | 18300 | 18260 | 560 |
| 597 | 20230901 | 090800 | 254752860 | 18300 | 18310 | 18330 | 18280 | 4877 |
| 598 | 20230901 | 090700 | 165491030 | 18310 | 18320 | 18330 | 18310 | 1045 |
| 599 | 20230901 | 090600 | 146345040 | 18330 | 18340 | 18340 | 18320 | 1947 |
| 600 | 20230901 | 090500 | 110657620 | 18330 | 18350 | 18380 | 18330 | 544 |
| 601 | 20230901 | 090400 | 100677710 | 18340 | 18320 | 18340 | 18320 | 263 |
| 602 | 20230901 | 090300 | 95854370 | 18320 | 18340 | 18340 | 18320 | 101 |
| 603 | 20230901 | 090200 | 94002090 | 18340 | 18330 | 18350 | 18310 | 315 |
| 604 | 20230901 | 090100 | 88227390 | 18350 | 18410 | 18410 | 18300 | 1183 |
| 605 | 20230901 | 090000 | 66543690 | 18410 | 18330 | 18420 | 18330 | 3360 |