33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 3 | 20230913 | 191800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 4 | 20230913 | 191700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 5 | 20230913 | 191600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 6 | 20230913 | 191500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 7 | 20230913 | 191400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 8 | 20230913 | 191300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 9 | 20230913 | 191200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 10 | 20230913 | 191100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 11 | 20230913 | 191000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 12 | 20230913 | 190900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 13 | 20230913 | 190800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 14 | 20230913 | 190700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 15 | 20230913 | 190600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 16 | 20230913 | 190500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 17 | 20230913 | 190400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 18 | 20230913 | 190300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 19 | 20230913 | 190200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 20 | 20230913 | 190100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 21 | 20230913 | 190000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 22 | 20230913 | 185900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 23 | 20230913 | 185800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 24 | 20230913 | 185700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 25 | 20230913 | 185600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 26 | 20230913 | 185500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 27 | 20230913 | 185400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 28 | 20230913 | 185300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 29 | 20230913 | 185200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 30 | 20230913 | 185100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 31 | 20230913 | 185000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 32 | 20230913 | 184900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 33 | 20230913 | 184800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 34 | 20230913 | 184700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 35 | 20230913 | 184600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 36 | 20230913 | 184500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 37 | 20230913 | 184400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 38 | 20230913 | 184300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 39 | 20230913 | 184200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 40 | 20230913 | 184100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 41 | 20230913 | 184000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 42 | 20230913 | 183900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 43 | 20230913 | 183800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 44 | 20230913 | 183700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 45 | 20230913 | 183600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 46 | 20230913 | 183500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 47 | 20230913 | 183400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 48 | 20230913 | 183300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 49 | 20230913 | 183200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 50 | 20230913 | 183100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 51 | 20230913 | 183000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 52 | 20230913 | 182900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 53 | 20230913 | 182800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 54 | 20230913 | 182700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 55 | 20230913 | 182600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 56 | 20230913 | 182500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 57 | 20230913 | 182400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 58 | 20230913 | 182300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 59 | 20230913 | 182200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 60 | 20230913 | 182100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 61 | 20230913 | 182000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 62 | 20230913 | 181900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 63 | 20230913 | 181800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 64 | 20230913 | 181700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 65 | 20230913 | 181600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 66 | 20230913 | 181500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 67 | 20230913 | 181400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 68 | 20230913 | 181300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 69 | 20230913 | 181200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 70 | 20230913 | 181100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 71 | 20230913 | 181000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 72 | 20230913 | 180900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 73 | 20230913 | 180800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 74 | 20230913 | 180700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 75 | 20230913 | 180600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 76 | 20230913 | 180500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 77 | 20230913 | 180400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 78 | 20230913 | 180300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 79 | 20230913 | 180200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 80 | 20230913 | 180100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 81 | 20230913 | 180000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 82 | 20230913 | 175900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 83 | 20230913 | 175800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 84 | 20230913 | 175700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 85 | 20230913 | 175600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 86 | 20230913 | 175500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 87 | 20230913 | 175400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 88 | 20230913 | 175300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 89 | 20230913 | 175200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 90 | 20230913 | 175100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 91 | 20230913 | 175000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 92 | 20230913 | 174900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 93 | 20230913 | 174800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 94 | 20230913 | 174700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 95 | 20230913 | 174600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 96 | 20230913 | 174500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 97 | 20230913 | 174400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 98 | 20230913 | 174300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 99 | 20230913 | 174200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 100 | 20230913 | 174100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 101 | 20230913 | 174000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 102 | 20230913 | 173900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 103 | 20230913 | 173800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 104 | 20230913 | 173700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 105 | 20230913 | 173600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 106 | 20230913 | 173500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 107 | 20230913 | 173400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 108 | 20230913 | 173300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 109 | 20230913 | 173200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 110 | 20230913 | 173100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 111 | 20230913 | 173000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 112 | 20230913 | 172900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 113 | 20230913 | 172800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 114 | 20230913 | 172700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 115 | 20230913 | 172600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 116 | 20230913 | 172500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 117 | 20230913 | 172400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 118 | 20230913 | 172300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 119 | 20230913 | 172200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 120 | 20230913 | 172100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 121 | 20230913 | 172000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 122 | 20230913 | 171900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 123 | 20230913 | 171800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 124 | 20230913 | 171700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 125 | 20230913 | 171600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 126 | 20230913 | 171500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 127 | 20230913 | 171400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 128 | 20230913 | 171300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 129 | 20230913 | 171200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 130 | 20230913 | 171100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 131 | 20230913 | 171000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 132 | 20230913 | 170900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 133 | 20230913 | 170800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 134 | 20230913 | 170700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 135 | 20230913 | 170600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 136 | 20230913 | 170500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 137 | 20230913 | 170400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 138 | 20230913 | 170300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 139 | 20230913 | 170200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 140 | 20230913 | 170100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 141 | 20230913 | 170000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 142 | 20230913 | 165900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 143 | 20230913 | 165800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 144 | 20230913 | 165700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 145 | 20230913 | 165600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 146 | 20230913 | 165500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 147 | 20230913 | 165400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 148 | 20230913 | 165300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 149 | 20230913 | 165200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 150 | 20230913 | 165100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 151 | 20230913 | 165000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 152 | 20230913 | 164900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 153 | 20230913 | 164800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 154 | 20230913 | 164700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 155 | 20230913 | 164600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 156 | 20230913 | 164500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 157 | 20230913 | 164400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 158 | 20230913 | 164300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 159 | 20230913 | 164200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 160 | 20230913 | 164100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 161 | 20230913 | 164000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 162 | 20230913 | 163900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 163 | 20230913 | 163800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 164 | 20230913 | 163700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 165 | 20230913 | 163600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 166 | 20230913 | 163500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 167 | 20230913 | 163400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 168 | 20230913 | 163300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 169 | 20230913 | 163200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 170 | 20230913 | 163100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 171 | 20230913 | 163000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 172 | 20230913 | 162900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 173 | 20230913 | 162800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 174 | 20230913 | 162700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 175 | 20230913 | 162600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 176 | 20230913 | 162500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 177 | 20230913 | 162400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 178 | 20230913 | 162300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 179 | 20230913 | 162200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 180 | 20230913 | 162100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 181 | 20230913 | 162000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 182 | 20230913 | 161900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 183 | 20230913 | 161800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 184 | 20230913 | 161700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 185 | 20230913 | 161600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 186 | 20230913 | 161500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 187 | 20230913 | 161400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 188 | 20230913 | 161300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 189 | 20230913 | 161200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 190 | 20230913 | 161100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 191 | 20230913 | 161000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 192 | 20230913 | 160900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 193 | 20230913 | 160800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 194 | 20230913 | 160700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 195 | 20230913 | 160600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 196 | 20230913 | 160500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 197 | 20230913 | 160400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 198 | 20230913 | 160300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 199 | 20230913 | 160200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 200 | 20230913 | 160100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 201 | 20230913 | 160000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 202 | 20230913 | 155900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 203 | 20230913 | 155800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 204 | 20230913 | 155700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 205 | 20230913 | 155600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 206 | 20230913 | 155500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 207 | 20230913 | 155400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 208 | 20230913 | 155300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 209 | 20230913 | 155200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 210 | 20230913 | 155100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 211 | 20230913 | 155000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 212 | 20230913 | 154900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 213 | 20230913 | 154800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 214 | 20230913 | 154700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 215 | 20230913 | 154600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 216 | 20230913 | 154500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 217 | 20230913 | 154400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 218 | 20230913 | 154300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 219 | 20230913 | 154200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 220 | 20230913 | 154100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 221 | 20230913 | 154000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 222 | 20230913 | 153900 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 223 | 20230913 | 153800 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 224 | 20230913 | 153700 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 225 | 20230913 | 153600 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 226 | 20230913 | 153500 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 227 | 20230913 | 153400 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 228 | 20230913 | 153300 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 229 | 20230913 | 153200 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 230 | 20230913 | 153100 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 231 | 20230913 | 153000 | 4137254900 | 17140 | 17140 | 17140 | 17140 | 2506 |
| 232 | 20230913 | 152900 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 233 | 20230913 | 152800 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 234 | 20230913 | 152700 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 235 | 20230913 | 152600 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 236 | 20230913 | 152500 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 237 | 20230913 | 152400 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 238 | 20230913 | 152300 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 239 | 20230913 | 152200 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 240 | 20230913 | 152100 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 241 | 20230913 | 152000 | 4094302060 | 17230 | 17230 | 17230 | 17230 | 0 |
| 242 | 20230913 | 151900 | 4094302060 | 17230 | 17170 | 17230 | 17060 | 968 |
| 243 | 20230913 | 151800 | 4077687850 | 17180 | 17080 | 17180 | 17030 | 890 |
| 244 | 20230913 | 151700 | 4062455280 | 17090 | 17080 | 17100 | 17050 | 997 |
| 245 | 20230913 | 151600 | 4045426270 | 17100 | 17090 | 17120 | 17070 | 845 |
| 246 | 20230913 | 151500 | 4030979060 | 17110 | 17040 | 17110 | 17040 | 872 |
| 247 | 20230913 | 151400 | 4016074670 | 17080 | 17090 | 17090 | 17030 | 2773 |
| 248 | 20230913 | 151300 | 3968775220 | 17090 | 17110 | 17110 | 17080 | 647 |
| 249 | 20230913 | 151200 | 3957715950 | 17100 | 17100 | 17120 | 17090 | 963 |
| 250 | 20230913 | 151100 | 3941251890 | 17100 | 17120 | 17120 | 17100 | 1910 |
| 251 | 20230913 | 151000 | 3908580210 | 17120 | 17130 | 17160 | 17120 | 621 |
| 252 | 20230913 | 150900 | 3897942630 | 17120 | 17120 | 17120 | 17100 | 715 |
| 253 | 20230913 | 150800 | 3885702390 | 17100 | 17110 | 17120 | 17100 | 1094 |
| 254 | 20230913 | 150700 | 3866984570 | 17100 | 17120 | 17150 | 17100 | 4202 |
| 255 | 20230913 | 150600 | 3795050960 | 17120 | 17120 | 17130 | 17100 | 932 |
| 256 | 20230913 | 150500 | 3779100090 | 17120 | 17140 | 17140 | 17110 | 1060 |
| 257 | 20230913 | 150400 | 3760950200 | 17130 | 17140 | 17160 | 17110 | 2052 |
| 258 | 20230913 | 150300 | 3725806650 | 17130 | 17150 | 17160 | 17110 | 1078 |
| 259 | 20230913 | 150200 | 3707326610 | 17150 | 17190 | 17190 | 17150 | 1358 |
| 260 | 20230913 | 150100 | 3684010980 | 17190 | 17190 | 17210 | 17170 | 647 |
| 261 | 20230913 | 150000 | 3672889590 | 17190 | 17220 | 17220 | 17180 | 3077 |
| 262 | 20230913 | 145900 | 3619982330 | 17220 | 17180 | 17230 | 17180 | 2153 |
| 263 | 20230913 | 145800 | 3582960160 | 17190 | 17210 | 17230 | 17180 | 1078 |
| 264 | 20230913 | 145700 | 3564419320 | 17210 | 17220 | 17230 | 17180 | 863 |
| 265 | 20230913 | 145600 | 3549573250 | 17220 | 17290 | 17290 | 17210 | 976 |
| 266 | 20230913 | 145500 | 3532747380 | 17230 | 17150 | 17230 | 17130 | 1727 |
| 267 | 20230913 | 145400 | 3503100770 | 17140 | 17080 | 17150 | 17080 | 1369 |
| 268 | 20230913 | 145300 | 3479681350 | 17080 | 17070 | 17090 | 17040 | 1451 |
| 269 | 20230913 | 145200 | 3454914670 | 17030 | 17090 | 17120 | 17030 | 6339 |
| 270 | 20230913 | 145100 | 3346711260 | 17090 | 17130 | 17140 | 17090 | 2621 |
| 271 | 20230913 | 145000 | 3301840160 | 17130 | 17090 | 17210 | 17080 | 4900 |
| 272 | 20230913 | 144900 | 3217874490 | 17090 | 17130 | 17130 | 17090 | 3872 |
| 273 | 20230913 | 144800 | 3151612650 | 17130 | 17140 | 17150 | 17120 | 5198 |
| 274 | 20230913 | 144700 | 3062545200 | 17170 | 17130 | 17190 | 17130 | 3161 |
| 275 | 20230913 | 144600 | 3008360500 | 17130 | 17160 | 17190 | 17130 | 3521 |
| 276 | 20230913 | 144500 | 2947974880 | 17150 | 17150 | 17190 | 17140 | 2844 |
| 277 | 20230913 | 144400 | 2899188610 | 17150 | 17250 | 17290 | 17150 | 14134 |
| 278 | 20230913 | 144300 | 2655994050 | 17250 | 17210 | 17260 | 17210 | 4601 |
| 279 | 20230913 | 144200 | 2576726090 | 17220 | 17260 | 17290 | 17220 | 3882 |
| 280 | 20230913 | 144100 | 2509777580 | 17270 | 17310 | 17320 | 17270 | 1209 |
| 281 | 20230913 | 144000 | 2488872800 | 17320 | 17370 | 17380 | 17310 | 2167 |
| 282 | 20230913 | 143900 | 2451328810 | 17380 | 17380 | 17390 | 17380 | 499 |
| 283 | 20230913 | 143800 | 2442656180 | 17360 | 17360 | 17390 | 17330 | 1329 |
| 284 | 20230913 | 143700 | 2419582140 | 17360 | 17320 | 17360 | 17320 | 624 |
| 285 | 20230913 | 143600 | 2408759380 | 17330 | 17330 | 17350 | 17330 | 611 |
| 286 | 20230913 | 143500 | 2398170110 | 17330 | 17350 | 17350 | 17330 | 86 |
| 287 | 20230913 | 143400 | 2396678470 | 17350 | 17350 | 17370 | 17340 | 675 |
| 288 | 20230913 | 143300 | 2384971280 | 17360 | 17370 | 17370 | 17350 | 75 |
| 289 | 20230913 | 143200 | 2383669170 | 17370 | 17440 | 17440 | 17360 | 3707 |
| 290 | 20230913 | 143100 | 2319173440 | 17450 | 17440 | 17460 | 17430 | 157 |
| 291 | 20230913 | 143000 | 2316435120 | 17460 | 17440 | 17460 | 17440 | 616 |
| 292 | 20230913 | 142900 | 2305689540 | 17450 | 17420 | 17450 | 17420 | 1037 |
| 293 | 20230913 | 142800 | 2287610320 | 17430 | 17450 | 17450 | 17420 | 160 |
| 294 | 20230913 | 142700 | 2284821200 | 17430 | 17440 | 17450 | 17420 | 146 |
| 295 | 20230913 | 142600 | 2282276570 | 17460 | 17460 | 17460 | 17420 | 41 |
| 296 | 20230913 | 142500 | 2281560990 | 17470 | 17480 | 17480 | 17440 | 256 |
| 297 | 20230913 | 142400 | 2277093040 | 17480 | 17420 | 17480 | 17400 | 595 |
| 298 | 20230913 | 142300 | 2266721150 | 17440 | 17440 | 17440 | 17430 | 560 |
| 299 | 20230913 | 142200 | 2256957360 | 17430 | 17390 | 17430 | 17390 | 557 |
| 300 | 20230913 | 142100 | 2247260710 | 17390 | 17410 | 17410 | 17390 | 306 |
| 301 | 20230913 | 142000 | 2241933410 | 17410 | 17420 | 17420 | 17410 | 305 |
| 302 | 20230913 | 141900 | 2236620350 | 17430 | 17450 | 17450 | 17430 | 145 |
| 303 | 20230913 | 141800 | 2234092500 | 17450 | 17420 | 17450 | 17420 | 549 |
| 304 | 20230913 | 141700 | 2224519070 | 17420 | 17420 | 17440 | 17420 | 31 |
| 305 | 20230913 | 141600 | 2223978650 | 17430 | 17440 | 17440 | 17430 | 70 |
| 306 | 20230913 | 141500 | 2222758050 | 17430 | 17440 | 17440 | 17430 | 207 |
| 307 | 20230913 | 141400 | 2219148550 | 17430 | 17420 | 17470 | 17410 | 584 |
| 308 | 20230913 | 141300 | 2208968120 | 17420 | 17480 | 17480 | 17390 | 6467 |
| 309 | 20230913 | 141200 | 2096337420 | 17480 | 17510 | 17510 | 17480 | 161 |
| 310 | 20230913 | 141100 | 2093521370 | 17510 | 17510 | 17510 | 17510 | 4 |
| 311 | 20230913 | 141000 | 2093451330 | 17510 | 17510 | 17510 | 17510 | 27 |
| 312 | 20230913 | 140900 | 2092978560 | 17510 | 17510 | 17510 | 17510 | 7 |
| 313 | 20230913 | 140800 | 2092855990 | 17510 | 17510 | 17510 | 17510 | 4 |
| 314 | 20230913 | 140700 | 2092785950 | 17520 | 17510 | 17520 | 17510 | 17 |
| 315 | 20230913 | 140600 | 2092488220 | 17510 | 17520 | 17520 | 17510 | 47 |
| 316 | 20230913 | 140500 | 2091665010 | 17520 | 17530 | 17540 | 17520 | 180 |
| 317 | 20230913 | 140400 | 2088509610 | 17550 | 17540 | 17550 | 17530 | 8 |
| 318 | 20230913 | 140300 | 2088369310 | 17540 | 17540 | 17540 | 17540 | 18 |
| 319 | 20230913 | 140200 | 2088053590 | 17530 | 17540 | 17540 | 17530 | 126 |
| 320 | 20230913 | 140100 | 2085843620 | 17540 | 17520 | 17550 | 17520 | 319 |
| 321 | 20230913 | 140000 | 2080248780 | 17520 | 17520 | 17540 | 17510 | 959 |
| 322 | 20230913 | 135900 | 2063431330 | 17510 | 17510 | 17510 | 17510 | 29 |
| 323 | 20230913 | 135800 | 2062923540 | 17520 | 17530 | 17530 | 17520 | 431 |
| 324 | 20230913 | 135700 | 2055370260 | 17520 | 17510 | 17520 | 17510 | 268 |
| 325 | 20230913 | 135600 | 2050677540 | 17500 | 17480 | 17500 | 17480 | 720 |
| 326 | 20230913 | 135500 | 2038080940 | 17460 | 17480 | 17480 | 17460 | 86 |
| 327 | 20230913 | 135400 | 2036577820 | 17460 | 17490 | 17490 | 17460 | 29 |
| 328 | 20230913 | 135300 | 2036071360 | 17480 | 17500 | 17500 | 17460 | 782 |
| 329 | 20230913 | 135200 | 2022387570 | 17450 | 17500 | 17500 | 17440 | 200 |
| 330 | 20230913 | 135100 | 2018897560 | 17400 | 17440 | 17490 | 17400 | 6777 |
| 331 | 20230913 | 135000 | 1900797190 | 17440 | 17500 | 17510 | 17440 | 494 |
| 332 | 20230913 | 134900 | 1892167720 | 17490 | 17500 | 17500 | 17490 | 97 |
| 333 | 20230913 | 134800 | 1890471160 | 17480 | 17490 | 17490 | 17480 | 144 |
| 334 | 20230913 | 134700 | 1887952680 | 17440 | 17480 | 17500 | 17440 | 4633 |
| 335 | 20230913 | 134600 | 1807004670 | 17470 | 17530 | 17530 | 17470 | 1577 |
| 336 | 20230913 | 134500 | 1779411740 | 17490 | 17510 | 17560 | 17490 | 1143 |
| 337 | 20230913 | 134400 | 1759413120 | 17500 | 17530 | 17570 | 17500 | 1158 |
| 338 | 20230913 | 134300 | 1739141830 | 17550 | 17550 | 17550 | 17540 | 333 |
| 339 | 20230913 | 134200 | 1733300710 | 17550 | 17550 | 17550 | 17550 | 4 |
| 340 | 20230913 | 134100 | 1733230510 | 17550 | 17550 | 17550 | 17550 | 7 |
| 341 | 20230913 | 134000 | 1733107660 | 17550 | 17550 | 17550 | 17550 | 4 |
| 342 | 20230913 | 133900 | 1733037460 | 17580 | 17580 | 17580 | 17570 | 581 |
| 343 | 20230913 | 133800 | 1722827770 | 17600 | 17580 | 17600 | 17580 | 375 |
| 344 | 20230913 | 133700 | 1716235190 | 17570 | 17570 | 17570 | 17570 | 28 |
| 345 | 20230913 | 133600 | 1715743230 | 17570 | 17580 | 17580 | 17570 | 18 |
| 346 | 20230913 | 133500 | 1715426830 | 17570 | 17570 | 17570 | 17570 | 4 |
| 347 | 20230913 | 133400 | 1715356550 | 17570 | 17570 | 17570 | 17570 | 14 |
| 348 | 20230913 | 133300 | 1715110570 | 17590 | 17590 | 17590 | 17590 | 60 |
| 349 | 20230913 | 133200 | 1714055170 | 17590 | 17600 | 17600 | 17590 | 13 |
| 350 | 20230913 | 133100 | 1713826390 | 17610 | 17610 | 17610 | 17610 | 0 |
| 351 | 20230913 | 133000 | 1713826390 | 17610 | 17610 | 17610 | 17610 | 17 |
| 352 | 20230913 | 132900 | 1713527020 | 17620 | 17620 | 17620 | 17620 | 1 |
| 353 | 20230913 | 132800 | 1713509400 | 17630 | 17630 | 17630 | 17630 | 0 |
| 354 | 20230913 | 132700 | 1713509400 | 17630 | 17650 | 17650 | 17630 | 306 |
| 355 | 20230913 | 132600 | 1708109170 | 17660 | 17660 | 17660 | 17660 | 1 |
| 356 | 20230913 | 132500 | 1708091510 | 17630 | 17630 | 17630 | 17630 | 7 |
| 357 | 20230913 | 132400 | 1707968100 | 17630 | 17630 | 17630 | 17630 | 0 |
| 358 | 20230913 | 132300 | 1707968100 | 17630 | 17630 | 17630 | 17630 | 0 |
| 359 | 20230913 | 132200 | 1707968100 | 17630 | 17670 | 17670 | 17630 | 108 |
| 360 | 20230913 | 132100 | 1706060060 | 17620 | 17560 | 17620 | 17560 | 987 |
| 361 | 20230913 | 132000 | 1688716770 | 17550 | 17520 | 17550 | 17510 | 571 |
| 362 | 20230913 | 131900 | 1678704730 | 17530 | 17530 | 17530 | 17530 | 0 |
| 363 | 20230913 | 131800 | 1678704730 | 17530 | 17510 | 17530 | 17510 | 8 |
| 364 | 20230913 | 131700 | 1678564630 | 17510 | 17510 | 17510 | 17510 | 0 |
| 365 | 20230913 | 131600 | 1678564630 | 17510 | 17510 | 17510 | 17510 | 0 |
| 366 | 20230913 | 131500 | 1678564630 | 17510 | 17510 | 17510 | 17510 | 7 |
| 367 | 20230913 | 131400 | 1678442060 | 17530 | 17530 | 17530 | 17530 | 195 |
| 368 | 20230913 | 131300 | 1675023710 | 17510 | 17500 | 17510 | 17500 | 377 |
| 369 | 20230913 | 131200 | 1668422520 | 17500 | 17500 | 17500 | 17500 | 0 |
| 370 | 20230913 | 131100 | 1668422520 | 17500 | 17500 | 17500 | 17500 | 7 |
| 371 | 20230913 | 131000 | 1668300020 | 17500 | 17500 | 17500 | 17500 | 26 |
| 372 | 20230913 | 130900 | 1667845020 | 17500 | 17500 | 17500 | 17500 | 0 |
| 373 | 20230913 | 130800 | 1667845020 | 17500 | 17500 | 17500 | 17500 | 7 |
| 374 | 20230913 | 130700 | 1667722520 | 17500 | 17500 | 17500 | 17500 | 50 |
| 375 | 20230913 | 130600 | 1666847520 | 17500 | 17500 | 17500 | 17500 | 8 |
| 376 | 20230913 | 130500 | 1666707520 | 17510 | 17510 | 17510 | 17510 | 58 |
| 377 | 20230913 | 130400 | 1665691940 | 17520 | 17510 | 17520 | 17510 | 17 |
| 378 | 20230913 | 130300 | 1665394170 | 17510 | 17510 | 17510 | 17510 | 15 |
| 379 | 20230913 | 130200 | 1665131520 | 17510 | 17510 | 17510 | 17510 | 0 |
| 380 | 20230913 | 130100 | 1665131520 | 17510 | 17510 | 17510 | 17510 | 7 |
| 381 | 20230913 | 130000 | 1665008950 | 17550 | 17510 | 17550 | 17510 | 20 |
| 382 | 20230913 | 125900 | 1664658350 | 17480 | 17470 | 17500 | 17470 | 1679 |
| 383 | 20230913 | 125800 | 1635288690 | 17480 | 17480 | 17480 | 17480 | 0 |
| 384 | 20230913 | 125700 | 1635288690 | 17480 | 17480 | 17480 | 17480 | 161 |
| 385 | 20230913 | 125600 | 1632474410 | 17480 | 17480 | 17480 | 17480 | 14 |
| 386 | 20230913 | 125500 | 1632229690 | 17500 | 17500 | 17500 | 17500 | 10 |
| 387 | 20230913 | 125400 | 1632054690 | 17480 | 17510 | 17510 | 17480 | 943 |
| 388 | 20230913 | 125300 | 1615560480 | 17510 | 17510 | 17510 | 17510 | 19 |
| 389 | 20230913 | 125200 | 1615227790 | 17510 | 17510 | 17510 | 17510 | 7 |
| 390 | 20230913 | 125100 | 1615105220 | 17510 | 17510 | 17510 | 17510 | 1 |
| 391 | 20230913 | 125000 | 1615087710 | 17510 | 17510 | 17510 | 17510 | 174 |
| 392 | 20230913 | 124900 | 1612040970 | 17510 | 17510 | 17510 | 17510 | 7 |
| 393 | 20230913 | 124800 | 1611918400 | 17520 | 17540 | 17540 | 17520 | 2871 |
| 394 | 20230913 | 124700 | 1561594720 | 17540 | 17540 | 17540 | 17540 | 27 |
| 395 | 20230913 | 124600 | 1561121140 | 17540 | 17550 | 17550 | 17540 | 10 |
| 396 | 20230913 | 124500 | 1560945690 | 17540 | 17540 | 17540 | 17540 | 7 |
| 397 | 20230913 | 124400 | 1560822910 | 17550 | 17550 | 17550 | 17550 | 108 |
| 398 | 20230913 | 124300 | 1558927510 | 17540 | 17550 | 17550 | 17540 | 118 |
| 399 | 20230913 | 124200 | 1556856790 | 17540 | 17540 | 17540 | 17540 | 7 |
| 400 | 20230913 | 124100 | 1556734010 | 17540 | 17540 | 17540 | 17540 | 0 |
| 401 | 20230913 | 124000 | 1556734010 | 17540 | 17540 | 17540 | 17540 | 27 |
| 402 | 20230913 | 123900 | 1556260430 | 17550 | 17550 | 17550 | 17550 | 0 |
| 403 | 20230913 | 123800 | 1556260430 | 17550 | 17550 | 17550 | 17550 | 250 |
| 404 | 20230913 | 123700 | 1551872930 | 17550 | 17550 | 17550 | 17550 | 18 |
| 405 | 20230913 | 123600 | 1551557030 | 17550 | 17550 | 17550 | 17550 | 0 |
| 406 | 20230913 | 123500 | 1551557030 | 17550 | 17560 | 17560 | 17550 | 112 |
| 407 | 20230913 | 123400 | 1549590930 | 17560 | 17560 | 17560 | 17560 | 0 |
| 408 | 20230913 | 123300 | 1549590930 | 17560 | 17560 | 17560 | 17560 | 7 |
| 409 | 20230913 | 123200 | 1549468010 | 17570 | 17570 | 17570 | 17570 | 35 |
| 410 | 20230913 | 123100 | 1548853060 | 17570 | 17570 | 17570 | 17570 | 110 |
| 411 | 20230913 | 123000 | 1546920360 | 17570 | 17570 | 17570 | 17570 | 1 |
| 412 | 20230913 | 122900 | 1546902790 | 17570 | 17570 | 17570 | 17570 | 477 |
| 413 | 20230913 | 122800 | 1538521900 | 17570 | 17570 | 17570 | 17570 | 7 |
| 414 | 20230913 | 122700 | 1538398910 | 17560 | 17560 | 17560 | 17560 | 0 |
| 415 | 20230913 | 122600 | 1538398910 | 17560 | 17530 | 17560 | 17530 | 397 |
| 416 | 20230913 | 122500 | 1531430850 | 17530 | 17530 | 17530 | 17530 | 0 |
| 417 | 20230913 | 122400 | 1531430850 | 17530 | 17530 | 17530 | 17530 | 0 |
| 418 | 20230913 | 122300 | 1531430850 | 17530 | 17530 | 17530 | 17530 | 7 |
| 419 | 20230913 | 122200 | 1531308140 | 17530 | 17540 | 17540 | 17530 | 107 |
| 420 | 20230913 | 122100 | 1529432130 | 17560 | 17560 | 17560 | 17560 | 141 |
| 421 | 20230913 | 122000 | 1526956170 | 17560 | 17560 | 17560 | 17560 | 21 |
| 422 | 20230913 | 121900 | 1526587410 | 17560 | 17560 | 17560 | 17560 | 7 |
| 423 | 20230913 | 121800 | 1526464490 | 17560 | 17560 | 17560 | 17560 | 0 |
| 424 | 20230913 | 121700 | 1526464490 | 17560 | 17570 | 17570 | 17560 | 572 |
| 425 | 20230913 | 121600 | 1516420160 | 17560 | 17580 | 17580 | 17560 | 17 |
| 426 | 20230913 | 121500 | 1516121440 | 17580 | 17580 | 17580 | 17580 | 0 |
| 427 | 20230913 | 121400 | 1516121440 | 17580 | 17580 | 17580 | 17580 | 373 |
| 428 | 20230913 | 121300 | 1509564100 | 17590 | 17590 | 17590 | 17590 | 0 |
| 429 | 20230913 | 121200 | 1509564100 | 17590 | 17590 | 17590 | 17580 | 31 |
| 430 | 20230913 | 121100 | 1509018880 | 17580 | 17580 | 17580 | 17580 | 0 |
| 431 | 20230913 | 121000 | 1509018880 | 17580 | 17580 | 17580 | 17580 | 16 |
| 432 | 20230913 | 120900 | 1508737600 | 17580 | 17580 | 17580 | 17580 | 7 |
| 433 | 20230913 | 120800 | 1508614540 | 17590 | 17590 | 17590 | 17590 | 1 |
| 434 | 20230913 | 120700 | 1508596950 | 17580 | 17580 | 17580 | 17580 | 91 |
| 435 | 20230913 | 120600 | 1506997170 | 17580 | 17580 | 17580 | 17580 | 0 |
| 436 | 20230913 | 120500 | 1506997170 | 17580 | 17580 | 17580 | 17580 | 76 |
| 437 | 20230913 | 120400 | 1505661090 | 17590 | 17590 | 17590 | 17590 | 3 |
| 438 | 20230913 | 120300 | 1505608320 | 17580 | 17580 | 17580 | 17580 | 0 |
| 439 | 20230913 | 120200 | 1505608320 | 17580 | 17580 | 17580 | 17580 | 7 |
| 440 | 20230913 | 120100 | 1505485260 | 17580 | 17580 | 17580 | 17580 | 141 |
| 441 | 20230913 | 120000 | 1503006480 | 17590 | 17600 | 17600 | 17580 | 30 |
| 442 | 20230913 | 115900 | 1502478840 | 17600 | 17570 | 17600 | 17560 | 203 |
| 443 | 20230913 | 115800 | 1498909600 | 17580 | 17560 | 17580 | 17560 | 319 |
| 444 | 20230913 | 115700 | 1493301740 | 17560 | 17560 | 17560 | 17560 | 200 |
| 445 | 20230913 | 115600 | 1489789740 | 17560 | 17560 | 17560 | 17560 | 0 |
| 446 | 20230913 | 115500 | 1489789740 | 17560 | 17580 | 17580 | 17560 | 52 |
| 447 | 20230913 | 115400 | 1488875720 | 17550 | 17570 | 17570 | 17550 | 41 |
| 448 | 20230913 | 115300 | 1488155370 | 17580 | 17590 | 17590 | 17540 | 85 |
| 449 | 20230913 | 115200 | 1486661320 | 17590 | 17590 | 17590 | 17590 | 0 |
| 450 | 20230913 | 115100 | 1486661320 | 17590 | 17590 | 17590 | 17590 | 0 |
| 451 | 20230913 | 115000 | 1486661320 | 17590 | 17590 | 17590 | 17590 | 20 |
| 452 | 20230913 | 114900 | 1486309520 | 17600 | 17600 | 17600 | 17600 | 29 |
| 453 | 20230913 | 114800 | 1485799120 | 17600 | 17610 | 17610 | 17600 | 145 |
| 454 | 20230913 | 114700 | 1483246600 | 17610 | 17600 | 17610 | 17600 | 147 |
| 455 | 20230913 | 114600 | 1480658850 | 17600 | 17590 | 17600 | 17560 | 113 |
| 456 | 20230913 | 114500 | 1478671550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 457 | 20230913 | 114400 | 1478671550 | 17580 | 17580 | 17580 | 17580 | 27 |
| 458 | 20230913 | 114300 | 1478196890 | 17600 | 17570 | 17600 | 17540 | 843 |
| 459 | 20230913 | 114200 | 1463397160 | 17570 | 17550 | 17570 | 17550 | 971 |
| 460 | 20230913 | 114100 | 1446345360 | 17510 | 17520 | 17520 | 17510 | 622 |
| 461 | 20230913 | 114000 | 1435448110 | 17510 | 17510 | 17510 | 17510 | 18 |
| 462 | 20230913 | 113900 | 1435132930 | 17520 | 17500 | 17520 | 17500 | 58 |
| 463 | 20230913 | 113800 | 1434116930 | 17530 | 17530 | 17530 | 17530 | 0 |
| 464 | 20230913 | 113700 | 1434116930 | 17530 | 17530 | 17530 | 17530 | 1 |
| 465 | 20230913 | 113600 | 1434099400 | 17510 | 17530 | 17530 | 17500 | 225 |
| 466 | 20230913 | 113500 | 1430158840 | 17530 | 17530 | 17530 | 17530 | 0 |
| 467 | 20230913 | 113400 | 1430158840 | 17530 | 17530 | 17530 | 17530 | 11 |
| 468 | 20230913 | 113300 | 1429966010 | 17550 | 17540 | 17550 | 17540 | 401 |
| 469 | 20230913 | 113200 | 1422930530 | 17530 | 17510 | 17530 | 17510 | 342 |
| 470 | 20230913 | 113100 | 1416938750 | 17510 | 17510 | 17510 | 17510 | 2 |
| 471 | 20230913 | 113000 | 1416903730 | 17510 | 17510 | 17510 | 17510 | 10 |
| 472 | 20230913 | 112900 | 1416728630 | 17510 | 17510 | 17510 | 17510 | 7 |
| 473 | 20230913 | 112800 | 1416606060 | 17560 | 17520 | 17560 | 17520 | 188 |
| 474 | 20230913 | 112700 | 1413312260 | 17510 | 17480 | 17510 | 17480 | 428 |
| 475 | 20230913 | 112600 | 1405819550 | 17480 | 17480 | 17480 | 17480 | 538 |
| 476 | 20230913 | 112500 | 1396415310 | 17480 | 17480 | 17480 | 17480 | 7 |
| 477 | 20230913 | 112400 | 1396292950 | 17490 | 17490 | 17490 | 17490 | 176 |
| 478 | 20230913 | 112300 | 1393214710 | 17520 | 17490 | 17520 | 17470 | 467 |
| 479 | 20230913 | 112200 | 1385050640 | 17490 | 17490 | 17530 | 17490 | 241 |
| 480 | 20230913 | 112100 | 1380835430 | 17560 | 17500 | 17560 | 17490 | 787 |
| 481 | 20230913 | 112000 | 1367063070 | 17500 | 17500 | 17510 | 17500 | 243 |
| 482 | 20230913 | 111900 | 1362810560 | 17470 | 17470 | 17470 | 17470 | 946 |
| 483 | 20230913 | 111800 | 1346283940 | 17460 | 17460 | 17460 | 17460 | 146 |
| 484 | 20230913 | 111700 | 1343734780 | 17470 | 17480 | 17480 | 17470 | 491 |
| 485 | 20230913 | 111600 | 1335156460 | 17480 | 17500 | 17500 | 17480 | 122 |
| 486 | 20230913 | 111500 | 1333023380 | 17500 | 17500 | 17500 | 17500 | 50 |
| 487 | 20230913 | 111400 | 1332148380 | 17470 | 17480 | 17490 | 17470 | 363 |
| 488 | 20230913 | 111300 | 1325803880 | 17500 | 17500 | 17500 | 17500 | 120 |
| 489 | 20230913 | 111200 | 1323703880 | 17500 | 17480 | 17500 | 17470 | 1190 |
| 490 | 20230913 | 111100 | 1302910220 | 17490 | 17480 | 17500 | 17480 | 54 |
| 491 | 20230913 | 111000 | 1301965270 | 17500 | 17530 | 17530 | 17490 | 456 |
| 492 | 20230913 | 110900 | 1293979190 | 17540 | 17540 | 17540 | 17540 | 8 |
| 493 | 20230913 | 110800 | 1293838870 | 17560 | 17560 | 17560 | 17560 | 0 |
| 494 | 20230913 | 110700 | 1293838870 | 17560 | 17560 | 17560 | 17560 | 1 |
| 495 | 20230913 | 110600 | 1293821310 | 17520 | 17520 | 17520 | 17520 | 50 |
| 496 | 20230913 | 110500 | 1292945310 | 17590 | 17590 | 17590 | 17530 | 83 |
| 497 | 20230913 | 110400 | 1291489170 | 17590 | 17550 | 17590 | 17550 | 23 |
| 498 | 20230913 | 110300 | 1291085400 | 17550 | 17570 | 17600 | 17550 | 730 |
| 499 | 20230913 | 110200 | 1278260210 | 17570 | 17500 | 17570 | 17500 | 2806 |
| 500 | 20230913 | 110100 | 1229097570 | 17500 | 17500 | 17500 | 17500 | 104 |
| 501 | 20230913 | 110000 | 1227277570 | 17490 | 17490 | 17490 | 17490 | 59 |
| 502 | 20230913 | 105900 | 1226245660 | 17510 | 17500 | 17510 | 17490 | 70 |
| 503 | 20230913 | 105800 | 1225020140 | 17520 | 17520 | 17520 | 17510 | 2102 |
| 504 | 20230913 | 105700 | 1188199100 | 17510 | 17510 | 17510 | 17510 | 15 |
| 505 | 20230913 | 105600 | 1187936450 | 17520 | 17520 | 17520 | 17520 | 128 |
| 506 | 20230913 | 105500 | 1185693890 | 17520 | 17500 | 17520 | 17500 | 889 |
| 507 | 20230913 | 105400 | 1170126070 | 17500 | 17490 | 17500 | 17480 | 215 |
| 508 | 20230913 | 105300 | 1166365240 | 17490 | 17460 | 17490 | 17460 | 660 |
| 509 | 20230913 | 105200 | 1154838340 | 17460 | 17490 | 17490 | 17460 | 95 |
| 510 | 20230913 | 105100 | 1153178290 | 17490 | 17490 | 17490 | 17450 | 1196 |
| 511 | 20230913 | 105000 | 1132285660 | 17490 | 17500 | 17500 | 17490 | 144 |
| 512 | 20230913 | 104900 | 1129765840 | 17490 | 17510 | 17510 | 17490 | 776 |
| 513 | 20230913 | 104800 | 1116185770 | 17510 | 17510 | 17510 | 17510 | 411 |
| 514 | 20230913 | 104700 | 1108989160 | 17510 | 17520 | 17520 | 17510 | 1020 |
| 515 | 20230913 | 104600 | 1091128700 | 17540 | 17540 | 17540 | 17540 | 85 |
| 516 | 20230913 | 104500 | 1089637800 | 17570 | 17610 | 17610 | 17570 | 439 |
| 517 | 20230913 | 104400 | 1081919480 | 17610 | 17630 | 17630 | 17610 | 13 |
| 518 | 20230913 | 104300 | 1081690340 | 17630 | 17600 | 17700 | 17590 | 1013 |
| 519 | 20230913 | 104200 | 1063835170 | 17580 | 17580 | 17580 | 17580 | 0 |
| 520 | 20230913 | 104100 | 1063835170 | 17580 | 17590 | 17600 | 17580 | 183 |
| 521 | 20230913 | 104000 | 1060616030 | 17580 | 17580 | 17580 | 17580 | 36 |
| 522 | 20230913 | 103900 | 1059983150 | 17580 | 17590 | 17590 | 17580 | 149 |
| 523 | 20230913 | 103800 | 1057362640 | 17590 | 17550 | 17590 | 17550 | 551 |
| 524 | 20230913 | 103700 | 1047684600 | 17550 | 17560 | 17590 | 17550 | 335 |
| 525 | 20230913 | 103600 | 1041800220 | 17560 | 17530 | 17570 | 17530 | 1119 |
| 526 | 20230913 | 103500 | 1022176520 | 17510 | 17510 | 17510 | 17510 | 0 |
| 527 | 20230913 | 103400 | 1022176520 | 17510 | 17540 | 17540 | 17510 | 130 |
| 528 | 20230913 | 103300 | 1019898210 | 17550 | 17500 | 17550 | 17500 | 865 |
| 529 | 20230913 | 103200 | 1004736620 | 17480 | 17490 | 17500 | 17480 | 709 |
| 530 | 20230913 | 103100 | 992331950 | 17490 | 17530 | 17530 | 17490 | 3331 |
| 531 | 20230913 | 103000 | 934023390 | 17530 | 17540 | 17540 | 17530 | 285 |
| 532 | 20230913 | 102900 | 929024770 | 17550 | 17560 | 17560 | 17550 | 684 |
| 533 | 20230913 | 102800 | 917018780 | 17560 | 17570 | 17580 | 17560 | 163 |
| 534 | 20230913 | 102700 | 914155440 | 17570 | 17550 | 17570 | 17550 | 214 |
| 535 | 20230913 | 102600 | 910396660 | 17530 | 17570 | 17570 | 17530 | 1166 |
| 536 | 20230913 | 102500 | 889933670 | 17580 | 17600 | 17600 | 17580 | 683 |
| 537 | 20230913 | 102400 | 877923530 | 17600 | 17630 | 17630 | 17600 | 4404 |
| 538 | 20230913 | 102300 | 800373300 | 17620 | 17640 | 17640 | 17620 | 156 |
| 539 | 20230913 | 102200 | 797622200 | 17650 | 17660 | 17660 | 17650 | 253 |
| 540 | 20230913 | 102100 | 793155940 | 17670 | 17670 | 17670 | 17670 | 277 |
| 541 | 20230913 | 102000 | 788261350 | 17670 | 17670 | 17670 | 17670 | 212 |
| 542 | 20230913 | 101900 | 784515310 | 17680 | 17700 | 17700 | 17680 | 337 |
| 543 | 20230913 | 101800 | 778555050 | 17700 | 17700 | 17700 | 17700 | 70 |
| 544 | 20230913 | 101700 | 777316050 | 17700 | 17710 | 17710 | 17700 | 122 |
| 545 | 20230913 | 101600 | 775156570 | 17700 | 17700 | 17700 | 17700 | 20 |
| 546 | 20230913 | 101500 | 774802570 | 17710 | 17710 | 17710 | 17710 | 181 |
| 547 | 20230913 | 101400 | 771597060 | 17710 | 17720 | 17720 | 17710 | 21 |
| 548 | 20230913 | 101300 | 771225130 | 17710 | 17710 | 17710 | 17710 | 3 |
| 549 | 20230913 | 101200 | 771172000 | 17710 | 17710 | 17710 | 17710 | 8 |
| 550 | 20230913 | 101100 | 771030320 | 17720 | 17710 | 17720 | 17710 | 20 |
| 551 | 20230913 | 101000 | 770676100 | 17710 | 17700 | 17710 | 17700 | 526 |
| 552 | 20230913 | 100900 | 761365680 | 17700 | 17700 | 17700 | 17700 | 236 |
| 553 | 20230913 | 100800 | 757188480 | 17700 | 17680 | 17700 | 17680 | 1328 |
| 554 | 20230913 | 100700 | 733694980 | 17680 | 17680 | 17680 | 17620 | 1701 |
| 555 | 20230913 | 100600 | 703690000 | 17680 | 17670 | 17680 | 17670 | 455 |
| 556 | 20230913 | 100500 | 695649850 | 17660 | 17660 | 17660 | 17660 | 400 |
| 557 | 20230913 | 100400 | 688585850 | 17670 | 17660 | 17670 | 17660 | 173 |
| 558 | 20230913 | 100300 | 685529080 | 17700 | 17670 | 17700 | 17660 | 940 |
| 559 | 20230913 | 100200 | 668908170 | 17670 | 17670 | 17670 | 17670 | 593 |
| 560 | 20230913 | 100100 | 658429860 | 17670 | 17680 | 17690 | 17670 | 292 |
| 561 | 20230913 | 100000 | 653267140 | 17690 | 17690 | 17690 | 17680 | 300 |
| 562 | 20230913 | 095900 | 647962130 | 17690 | 17690 | 17700 | 17690 | 900 |
| 563 | 20230913 | 095800 | 632036590 | 17690 | 17700 | 17700 | 17690 | 374 |
| 564 | 20230913 | 095700 | 625417940 | 17700 | 17690 | 17700 | 17690 | 141 |
| 565 | 20230913 | 095600 | 622923290 | 17700 | 17710 | 17730 | 17700 | 2731 |
| 566 | 20230913 | 095500 | 574573980 | 17710 | 17740 | 17740 | 17710 | 739 |
| 567 | 20230913 | 095400 | 561475110 | 17800 | 17800 | 17800 | 17800 | 1 |
| 568 | 20230913 | 095300 | 561457310 | 17800 | 17800 | 17800 | 17800 | 0 |
| 569 | 20230913 | 095200 | 561457310 | 17800 | 17760 | 17800 | 17730 | 465 |
| 570 | 20230913 | 095100 | 553203170 | 17760 | 17770 | 17770 | 17760 | 603 |
| 571 | 20230913 | 095000 | 542493880 | 17760 | 17790 | 17790 | 17760 | 250 |
| 572 | 20230913 | 094900 | 538053820 | 17800 | 17810 | 17810 | 17800 | 258 |
| 573 | 20230913 | 094800 | 533461100 | 17760 | 17780 | 17780 | 17760 | 173 |
| 574 | 20230913 | 094700 | 530387090 | 17780 | 17820 | 17820 | 17780 | 274 |
| 575 | 20230913 | 094600 | 525506670 | 17770 | 17780 | 17780 | 17770 | 460 |
| 576 | 20230913 | 094500 | 517330790 | 17770 | 17780 | 17780 | 17770 | 133 |
| 577 | 20230913 | 094400 | 514966790 | 17770 | 17810 | 17810 | 17770 | 1372 |
| 578 | 20230913 | 094300 | 490560490 | 17810 | 17840 | 17840 | 17810 | 317 |
| 579 | 20230913 | 094200 | 484911670 | 17840 | 17850 | 17850 | 17840 | 149 |
| 580 | 20230913 | 094100 | 482252970 | 17860 | 17860 | 17860 | 17850 | 408 |
| 581 | 20230913 | 094000 | 474966610 | 17860 | 17910 | 17910 | 17860 | 71 |
| 582 | 20230913 | 093900 | 473698000 | 17910 | 17910 | 17910 | 17910 | 122 |
| 583 | 20230913 | 093800 | 471512980 | 17910 | 17860 | 17910 | 17860 | 698 |
| 584 | 20230913 | 093700 | 459046600 | 17860 | 17860 | 17870 | 17860 | 314 |
| 585 | 20230913 | 093600 | 453437430 | 17860 | 17860 | 17860 | 17860 | 43 |
| 586 | 20230913 | 093500 | 452669450 | 17860 | 17840 | 17910 | 17840 | 1258 |
| 587 | 20230913 | 093400 | 430219730 | 17840 | 17840 | 17840 | 17840 | 410 |
| 588 | 20230913 | 093300 | 422905330 | 17850 | 17850 | 17850 | 17850 | 2 |
| 589 | 20230913 | 093200 | 422869630 | 17850 | 17840 | 17850 | 17840 | 242 |
| 590 | 20230913 | 093100 | 418552340 | 17850 | 17850 | 17850 | 17850 | 134 |
| 591 | 20230913 | 093000 | 416160440 | 17850 | 17850 | 17890 | 17850 | 644 |
| 592 | 20230913 | 092900 | 404656640 | 17900 | 17840 | 17900 | 17840 | 153 |
| 593 | 20230913 | 092800 | 401922940 | 17840 | 17790 | 17840 | 17790 | 11 |
| 594 | 20230913 | 092700 | 401726750 | 17920 | 17750 | 17920 | 17750 | 977 |
| 595 | 20230913 | 092600 | 384376570 | 17700 | 17700 | 17700 | 17700 | 534 |
| 596 | 20230913 | 092500 | 374924770 | 17680 | 17700 | 17700 | 17650 | 1552 |
| 597 | 20230913 | 092400 | 347494960 | 17640 | 17660 | 17670 | 17640 | 917 |
| 598 | 20230913 | 092300 | 331303060 | 17660 | 17640 | 17680 | 17640 | 176 |
| 599 | 20230913 | 092200 | 328197620 | 17640 | 17610 | 17700 | 17600 | 397 |
| 600 | 20230913 | 092100 | 321208170 | 17600 | 17640 | 17710 | 17600 | 2405 |
| 601 | 20230913 | 092000 | 278809500 | 17640 | 17730 | 17730 | 17610 | 2370 |
| 602 | 20230913 | 091900 | 236983190 | 17730 | 17690 | 17730 | 17690 | 46 |
| 603 | 20230913 | 091800 | 236168150 | 17690 | 17640 | 17690 | 17640 | 1641 |
| 604 | 20230913 | 091700 | 207173180 | 17650 | 17800 | 17800 | 17650 | 1801 |
| 605 | 20230913 | 091600 | 175217190 | 17840 | 17820 | 17870 | 17800 | 605 |
| 606 | 20230913 | 091500 | 164437240 | 17810 | 17810 | 17820 | 17800 | 1072 |
| 607 | 20230913 | 091400 | 145349380 | 17820 | 17920 | 17920 | 17820 | 1747 |
| 608 | 20230913 | 091300 | 114127840 | 17920 | 17930 | 17930 | 17920 | 1126 |
| 609 | 20230913 | 091200 | 93944320 | 17930 | 17950 | 17950 | 17930 | 307 |
| 610 | 20230913 | 091100 | 88438910 | 17950 | 17950 | 17950 | 17950 | 45 |
| 611 | 20230913 | 091000 | 87631160 | 17950 | 17950 | 17950 | 17930 | 504 |
| 612 | 20230913 | 090900 | 78587620 | 17970 | 18040 | 18040 | 17970 | 933 |
| 613 | 20230913 | 090800 | 61785960 | 18040 | 17940 | 18040 | 17940 | 997 |
| 614 | 20230913 | 090700 | 43893620 | 17940 | 18010 | 18040 | 17940 | 1480 |
| 615 | 20230913 | 090600 | 17319200 | 18040 | 18000 | 18040 | 18000 | 15 |
| 616 | 20230913 | 090500 | 17049120 | 18000 | 17930 | 18000 | 17930 | 101 |
| 617 | 20230913 | 090400 | 15238120 | 17920 | 17930 | 17930 | 17920 | 204 |
| 618 | 20230913 | 090300 | 11582280 | 18040 | 18040 | 18040 | 18040 | 3 |
| 619 | 20230913 | 090200 | 11528160 | 17900 | 17900 | 17900 | 17900 | 80 |
| 620 | 20230913 | 090100 | 10096160 | 17900 | 18040 | 18040 | 17900 | 10 |
| 621 | 20230913 | 090000 | 9916740 | 17900 | 17900 | 18040 | 17900 | 554 |