32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 3 | 20230919 | 190400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 4 | 20230919 | 190300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 5 | 20230919 | 190200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 6 | 20230919 | 190100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 7 | 20230919 | 190000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 8 | 20230919 | 185900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 9 | 20230919 | 185800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 10 | 20230919 | 185700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 11 | 20230919 | 185600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 12 | 20230919 | 185500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 13 | 20230919 | 185400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 14 | 20230919 | 185300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 15 | 20230919 | 185200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 16 | 20230919 | 185100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 17 | 20230919 | 185000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 18 | 20230919 | 184900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 19 | 20230919 | 184800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 20 | 20230919 | 184700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 21 | 20230919 | 184600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 22 | 20230919 | 184500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 23 | 20230919 | 184400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 24 | 20230919 | 184300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 25 | 20230919 | 184200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 26 | 20230919 | 184100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 27 | 20230919 | 184000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 28 | 20230919 | 183900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 29 | 20230919 | 183800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 30 | 20230919 | 183700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 31 | 20230919 | 183600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 32 | 20230919 | 183500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 33 | 20230919 | 183400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 34 | 20230919 | 183300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 35 | 20230919 | 183200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 36 | 20230919 | 183100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 37 | 20230919 | 183000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 38 | 20230919 | 182900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 39 | 20230919 | 182800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 40 | 20230919 | 182700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 41 | 20230919 | 182600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 42 | 20230919 | 182500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 43 | 20230919 | 182400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 44 | 20230919 | 182300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 45 | 20230919 | 182200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 46 | 20230919 | 182100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 47 | 20230919 | 182000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 48 | 20230919 | 181900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 49 | 20230919 | 181800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 50 | 20230919 | 181700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 51 | 20230919 | 181600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 52 | 20230919 | 181500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 53 | 20230919 | 181400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 54 | 20230919 | 181300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 55 | 20230919 | 181200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 56 | 20230919 | 181100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 57 | 20230919 | 181000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 58 | 20230919 | 180900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 59 | 20230919 | 180800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 60 | 20230919 | 180700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 61 | 20230919 | 180600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 62 | 20230919 | 180500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 63 | 20230919 | 180400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 64 | 20230919 | 180300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 65 | 20230919 | 180200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 66 | 20230919 | 180100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 67 | 20230919 | 180000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 68 | 20230919 | 175900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 69 | 20230919 | 175800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 70 | 20230919 | 175700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 71 | 20230919 | 175600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 72 | 20230919 | 175500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 73 | 20230919 | 175400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 74 | 20230919 | 175300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 75 | 20230919 | 175200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 76 | 20230919 | 175100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 77 | 20230919 | 175000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 78 | 20230919 | 174900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 79 | 20230919 | 174800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 80 | 20230919 | 174700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 81 | 20230919 | 174600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 82 | 20230919 | 174500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 83 | 20230919 | 174400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 84 | 20230919 | 174300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 85 | 20230919 | 174200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 86 | 20230919 | 174100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 87 | 20230919 | 174000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 88 | 20230919 | 173900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 89 | 20230919 | 173800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 90 | 20230919 | 173700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 91 | 20230919 | 173600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 92 | 20230919 | 173500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 93 | 20230919 | 173400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 94 | 20230919 | 173300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 95 | 20230919 | 173200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 96 | 20230919 | 173100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 97 | 20230919 | 173000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 98 | 20230919 | 172900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 99 | 20230919 | 172800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 100 | 20230919 | 172700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 101 | 20230919 | 172600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 102 | 20230919 | 172500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 103 | 20230919 | 172400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 104 | 20230919 | 172300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 105 | 20230919 | 172200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 106 | 20230919 | 172100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 107 | 20230919 | 172000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 108 | 20230919 | 171900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 109 | 20230919 | 171800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 110 | 20230919 | 171700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 111 | 20230919 | 171600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 112 | 20230919 | 171500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 113 | 20230919 | 171400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 114 | 20230919 | 171300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 115 | 20230919 | 171200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 116 | 20230919 | 171100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 117 | 20230919 | 171000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 118 | 20230919 | 170900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 119 | 20230919 | 170800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 120 | 20230919 | 170700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 121 | 20230919 | 170600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 122 | 20230919 | 170500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 123 | 20230919 | 170400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 124 | 20230919 | 170300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 125 | 20230919 | 170200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 126 | 20230919 | 170100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 127 | 20230919 | 170000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 128 | 20230919 | 165900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 129 | 20230919 | 165800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 130 | 20230919 | 165700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 131 | 20230919 | 165600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 132 | 20230919 | 165500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 133 | 20230919 | 165400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 134 | 20230919 | 165300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 135 | 20230919 | 165200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 136 | 20230919 | 165100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 137 | 20230919 | 165000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 138 | 20230919 | 164900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 139 | 20230919 | 164800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 140 | 20230919 | 164700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 141 | 20230919 | 164600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 142 | 20230919 | 164500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 143 | 20230919 | 164400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 144 | 20230919 | 164300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 145 | 20230919 | 164200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 146 | 20230919 | 164100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 147 | 20230919 | 164000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 148 | 20230919 | 163900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 149 | 20230919 | 163800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 150 | 20230919 | 163700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 151 | 20230919 | 163600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 152 | 20230919 | 163500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 153 | 20230919 | 163400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 154 | 20230919 | 163300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 155 | 20230919 | 163200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 156 | 20230919 | 163100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 157 | 20230919 | 163000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 158 | 20230919 | 162900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 159 | 20230919 | 162800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 160 | 20230919 | 162700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 161 | 20230919 | 162600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 162 | 20230919 | 162500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 163 | 20230919 | 162400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 164 | 20230919 | 162300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 165 | 20230919 | 162200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 166 | 20230919 | 162100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 167 | 20230919 | 162000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 168 | 20230919 | 161900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 169 | 20230919 | 161800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 170 | 20230919 | 161700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 171 | 20230919 | 161600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 172 | 20230919 | 161500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 173 | 20230919 | 161400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 174 | 20230919 | 161300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 175 | 20230919 | 161200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 176 | 20230919 | 161100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 177 | 20230919 | 161000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 178 | 20230919 | 160900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 179 | 20230919 | 160800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 180 | 20230919 | 160700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 181 | 20230919 | 160600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 182 | 20230919 | 160500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 183 | 20230919 | 160400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 184 | 20230919 | 160300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 185 | 20230919 | 160200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 186 | 20230919 | 160100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 187 | 20230919 | 160000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 188 | 20230919 | 155900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 189 | 20230919 | 155800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 190 | 20230919 | 155700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 191 | 20230919 | 155600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 192 | 20230919 | 155500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 193 | 20230919 | 155400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 194 | 20230919 | 155300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 195 | 20230919 | 155200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 196 | 20230919 | 155100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 197 | 20230919 | 155000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 198 | 20230919 | 154900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 199 | 20230919 | 154800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 200 | 20230919 | 154700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 201 | 20230919 | 154600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 202 | 20230919 | 154500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 203 | 20230919 | 154400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 204 | 20230919 | 154300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 205 | 20230919 | 154200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 206 | 20230919 | 154100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 207 | 20230919 | 154000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 208 | 20230919 | 153900 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 209 | 20230919 | 153800 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 210 | 20230919 | 153700 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 211 | 20230919 | 153600 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 212 | 20230919 | 153500 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 213 | 20230919 | 153400 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 214 | 20230919 | 153300 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 215 | 20230919 | 153200 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 216 | 20230919 | 153100 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 0 |
| 217 | 20230919 | 153000 | 1872227840 | 13080 | 13080 | 13080 | 13080 | 2775 |
| 218 | 20230919 | 152900 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 219 | 20230919 | 152800 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 220 | 20230919 | 152700 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 221 | 20230919 | 152600 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 222 | 20230919 | 152500 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 223 | 20230919 | 152400 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 224 | 20230919 | 152300 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 225 | 20230919 | 152200 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 226 | 20230919 | 152100 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 227 | 20230919 | 152000 | 1835930840 | 13050 | 13050 | 13050 | 13050 | 0 |
| 228 | 20230919 | 151900 | 1835930840 | 13050 | 13060 | 13080 | 13050 | 125 |
| 229 | 20230919 | 151800 | 1834298440 | 13080 | 13080 | 13080 | 13060 | 321 |
| 230 | 20230919 | 151700 | 1830102880 | 13070 | 13050 | 13070 | 13050 | 36 |
| 231 | 20230919 | 151600 | 1829632620 | 13050 | 13050 | 13050 | 13040 | 136 |
| 232 | 20230919 | 151500 | 1827857950 | 13050 | 13050 | 13050 | 13050 | 12 |
| 233 | 20230919 | 151400 | 1827701350 | 13080 | 13070 | 13080 | 13070 | 333 |
| 234 | 20230919 | 151300 | 1823347670 | 13080 | 13080 | 13080 | 13080 | 141 |
| 235 | 20230919 | 151200 | 1821503390 | 13060 | 13060 | 13060 | 13060 | 200 |
| 236 | 20230919 | 151100 | 1818891390 | 13040 | 13040 | 13080 | 13040 | 273 |
| 237 | 20230919 | 151000 | 1815328800 | 13040 | 13040 | 13040 | 13040 | 1 |
| 238 | 20230919 | 150900 | 1815315760 | 13050 | 13070 | 13080 | 13050 | 641 |
| 239 | 20230919 | 150800 | 1806943250 | 13070 | 13070 | 13070 | 13070 | 60 |
| 240 | 20230919 | 150700 | 1806159050 | 13070 | 13070 | 13070 | 13070 | 142 |
| 241 | 20230919 | 150600 | 1804303110 | 13050 | 13050 | 13050 | 13050 | 104 |
| 242 | 20230919 | 150500 | 1802945910 | 13050 | 13060 | 13080 | 13040 | 515 |
| 243 | 20230919 | 150400 | 1796223130 | 13060 | 13070 | 13070 | 13060 | 352 |
| 244 | 20230919 | 150300 | 1791622730 | 13080 | 13080 | 13090 | 13070 | 550 |
| 245 | 20230919 | 150200 | 1784428140 | 13080 | 13080 | 13080 | 13080 | 182 |
| 246 | 20230919 | 150100 | 1782047580 | 13070 | 13080 | 13080 | 13070 | 598 |
| 247 | 20230919 | 150000 | 1774226290 | 13080 | 13090 | 13100 | 13080 | 287 |
| 248 | 20230919 | 145900 | 1770468990 | 13080 | 13080 | 13080 | 13080 | 222 |
| 249 | 20230919 | 145800 | 1767565230 | 13070 | 13070 | 13070 | 13070 | 272 |
| 250 | 20230919 | 145700 | 1764010190 | 13070 | 13070 | 13070 | 13070 | 36 |
| 251 | 20230919 | 145600 | 1763539670 | 13040 | 13040 | 13040 | 13040 | 0 |
| 252 | 20230919 | 145500 | 1763539670 | 13040 | 13040 | 13050 | 13040 | 444 |
| 253 | 20230919 | 145400 | 1757749900 | 13050 | 13050 | 13050 | 13050 | 276 |
| 254 | 20230919 | 145300 | 1754148100 | 13040 | 13040 | 13040 | 13040 | 100 |
| 255 | 20230919 | 145200 | 1752844100 | 13040 | 13090 | 13090 | 13040 | 437 |
| 256 | 20230919 | 145100 | 1747137970 | 13080 | 13090 | 13100 | 13080 | 468 |
| 257 | 20230919 | 145000 | 1741013800 | 13080 | 13080 | 13080 | 13080 | 15 |
| 258 | 20230919 | 144900 | 1740817600 | 13080 | 13090 | 13090 | 13080 | 220 |
| 259 | 20230919 | 144800 | 1737938040 | 13090 | 13070 | 13090 | 13070 | 141 |
| 260 | 20230919 | 144700 | 1736093710 | 13070 | 13070 | 13070 | 13070 | 29 |
| 261 | 20230919 | 144600 | 1735714680 | 13070 | 13070 | 13070 | 13070 | 142 |
| 262 | 20230919 | 144500 | 1733858740 | 13060 | 13060 | 13060 | 13060 | 200 |
| 263 | 20230919 | 144400 | 1731246740 | 13060 | 13060 | 13060 | 13060 | 1 |
| 264 | 20230919 | 144300 | 1731233680 | 13070 | 13070 | 13090 | 13070 | 85 |
| 265 | 20230919 | 144200 | 1730122210 | 13070 | 13090 | 13090 | 13070 | 663 |
| 266 | 20230919 | 144100 | 1721453980 | 13090 | 13080 | 13090 | 13080 | 143 |
| 267 | 20230919 | 144000 | 1719583250 | 13070 | 13070 | 13070 | 13070 | 1 |
| 268 | 20230919 | 143900 | 1719570180 | 13080 | 13080 | 13080 | 13080 | 141 |
| 269 | 20230919 | 143800 | 1717725900 | 13080 | 13080 | 13080 | 13080 | 149 |
| 270 | 20230919 | 143700 | 1715776980 | 13090 | 13080 | 13090 | 13080 | 142 |
| 271 | 20230919 | 143600 | 1713919080 | 13070 | 13070 | 13070 | 13070 | 358 |
| 272 | 20230919 | 143500 | 1709240020 | 13080 | 13080 | 13080 | 13080 | 0 |
| 273 | 20230919 | 143400 | 1709240020 | 13080 | 13080 | 13080 | 13080 | 453 |
| 274 | 20230919 | 143300 | 1703314780 | 13090 | 13090 | 13090 | 13090 | 151 |
| 275 | 20230919 | 143200 | 1701338190 | 13090 | 13090 | 13090 | 13090 | 0 |
| 276 | 20230919 | 143100 | 1701338190 | 13090 | 13090 | 13090 | 13090 | 0 |
| 277 | 20230919 | 143000 | 1701338190 | 13090 | 13090 | 13090 | 13080 | 376 |
| 278 | 20230919 | 142900 | 1696418670 | 13100 | 13100 | 13100 | 13100 | 0 |
| 279 | 20230919 | 142800 | 1696418670 | 13100 | 13060 | 13100 | 13060 | 10 |
| 280 | 20230919 | 142700 | 1696287960 | 13070 | 13090 | 13090 | 13070 | 866 |
| 281 | 20230919 | 142600 | 1684960220 | 13090 | 13090 | 13090 | 13090 | 487 |
| 282 | 20230919 | 142500 | 1678585390 | 13100 | 13090 | 13100 | 13090 | 143 |
| 283 | 20230919 | 142400 | 1676712100 | 13100 | 13100 | 13100 | 13100 | 201 |
| 284 | 20230919 | 142300 | 1674079000 | 13100 | 13100 | 13100 | 13100 | 12 |
| 285 | 20230919 | 142200 | 1673921800 | 13100 | 13100 | 13100 | 13100 | 142 |
| 286 | 20230919 | 142100 | 1672061600 | 13100 | 13100 | 13100 | 13100 | 161 |
| 287 | 20230919 | 142000 | 1669952500 | 13100 | 13100 | 13100 | 13100 | 0 |
| 288 | 20230919 | 141900 | 1669952500 | 13100 | 13100 | 13100 | 13100 | 6 |
| 289 | 20230919 | 141800 | 1669873900 | 13100 | 13120 | 13120 | 13100 | 128 |
| 290 | 20230919 | 141700 | 1668195360 | 13100 | 13110 | 13130 | 13100 | 889 |
| 291 | 20230919 | 141600 | 1656541360 | 13100 | 13100 | 13100 | 13100 | 91 |
| 292 | 20230919 | 141500 | 1655349260 | 13110 | 13110 | 13110 | 13110 | 0 |
| 293 | 20230919 | 141400 | 1655349260 | 13110 | 13110 | 13110 | 13110 | 49 |
| 294 | 20230919 | 141300 | 1654706870 | 13120 | 13120 | 13120 | 13120 | 142 |
| 295 | 20230919 | 141200 | 1652843830 | 13120 | 13130 | 13140 | 13120 | 379 |
| 296 | 20230919 | 141100 | 1647867110 | 13120 | 13120 | 13120 | 13120 | 2 |
| 297 | 20230919 | 141000 | 1647840870 | 13120 | 13130 | 13130 | 13120 | 453 |
| 298 | 20230919 | 140900 | 1641893050 | 13130 | 13120 | 13130 | 13120 | 491 |
| 299 | 20230919 | 140800 | 1635447650 | 13120 | 13130 | 13140 | 13110 | 334 |
| 300 | 20230919 | 140700 | 1631063460 | 13130 | 13130 | 13130 | 13110 | 399 |
| 301 | 20230919 | 140600 | 1625831950 | 13120 | 13110 | 13140 | 13110 | 229 |
| 302 | 20230919 | 140500 | 1622825830 | 13110 | 13110 | 13110 | 13110 | 0 |
| 303 | 20230919 | 140400 | 1622825830 | 13110 | 13110 | 13110 | 13110 | 1 |
| 304 | 20230919 | 140300 | 1622812720 | 13120 | 13130 | 13140 | 13120 | 193 |
| 305 | 20230919 | 140200 | 1620277820 | 13130 | 13140 | 13140 | 13120 | 566 |
| 306 | 20230919 | 140100 | 1612848380 | 13140 | 13140 | 13140 | 13140 | 2 |
| 307 | 20230919 | 140000 | 1612822100 | 13140 | 13140 | 13140 | 13120 | 143 |
| 308 | 20230919 | 135900 | 1610943950 | 13140 | 13130 | 13140 | 13120 | 106 |
| 309 | 20230919 | 135800 | 1609552110 | 13130 | 13130 | 13130 | 13130 | 23 |
| 310 | 20230919 | 135700 | 1609250120 | 13130 | 13130 | 13130 | 13130 | 0 |
| 311 | 20230919 | 135600 | 1609250120 | 13130 | 13130 | 13130 | 13120 | 743 |
| 312 | 20230919 | 135500 | 1599498380 | 13130 | 13130 | 13130 | 13130 | 121 |
| 313 | 20230919 | 135400 | 1597909650 | 13120 | 13130 | 13130 | 13120 | 8 |
| 314 | 20230919 | 135300 | 1597804660 | 13130 | 13110 | 13130 | 13110 | 206 |
| 315 | 20230919 | 135200 | 1595100620 | 13110 | 13130 | 13130 | 13110 | 362 |
| 316 | 20230919 | 135100 | 1590351280 | 13120 | 13120 | 13120 | 13120 | 18 |
| 317 | 20230919 | 135000 | 1590115120 | 13140 | 13130 | 13140 | 13120 | 452 |
| 318 | 20230919 | 134900 | 1584180360 | 13130 | 13130 | 13130 | 13130 | 56 |
| 319 | 20230919 | 134800 | 1583445080 | 13130 | 13120 | 13130 | 13120 | 242 |
| 320 | 20230919 | 134700 | 1580269450 | 13120 | 13110 | 13120 | 13110 | 186 |
| 321 | 20230919 | 134600 | 1577829160 | 13120 | 13120 | 13120 | 13120 | 22 |
| 322 | 20230919 | 134500 | 1577540520 | 13110 | 13110 | 13110 | 13110 | 2 |
| 323 | 20230919 | 134400 | 1577514300 | 13110 | 13100 | 13110 | 13100 | 307 |
| 324 | 20230919 | 134300 | 1573490700 | 13100 | 13100 | 13100 | 13100 | 86 |
| 325 | 20230919 | 134200 | 1572364100 | 13100 | 13100 | 13110 | 13100 | 224 |
| 326 | 20230919 | 134100 | 1569428100 | 13110 | 13100 | 13110 | 13100 | 101 |
| 327 | 20230919 | 134000 | 1568104980 | 13100 | 13100 | 13100 | 13090 | 67 |
| 328 | 20230919 | 133900 | 1567227410 | 13090 | 13100 | 13100 | 13090 | 145 |
| 329 | 20230919 | 133800 | 1565327920 | 13110 | 13100 | 13110 | 13100 | 20 |
| 330 | 20230919 | 133700 | 1565065900 | 13110 | 13100 | 13110 | 13100 | 525 |
| 331 | 20230919 | 133600 | 1558184920 | 13100 | 13100 | 13100 | 13100 | 143 |
| 332 | 20230919 | 133500 | 1556311620 | 13100 | 13090 | 13100 | 13090 | 145 |
| 333 | 20230919 | 133400 | 1554412770 | 13090 | 13090 | 13090 | 13090 | 31 |
| 334 | 20230919 | 133300 | 1554006980 | 13090 | 13080 | 13090 | 13080 | 192 |
| 335 | 20230919 | 133200 | 1551494200 | 13080 | 13080 | 13080 | 13080 | 2 |
| 336 | 20230919 | 133100 | 1551468040 | 13070 | 13080 | 13090 | 13070 | 1689 |
| 337 | 20230919 | 133000 | 1529382950 | 13090 | 13080 | 13090 | 13080 | 93 |
| 338 | 20230919 | 132900 | 1528166020 | 13090 | 13090 | 13090 | 13090 | 460 |
| 339 | 20230919 | 132800 | 1522144620 | 13090 | 13090 | 13090 | 13090 | 22 |
| 340 | 20230919 | 132700 | 1521856640 | 13090 | 13100 | 13100 | 13080 | 840 |
| 341 | 20230919 | 132600 | 1510859230 | 13110 | 13110 | 13110 | 13110 | 103 |
| 342 | 20230919 | 132500 | 1509508900 | 13120 | 13120 | 13120 | 13120 | 23 |
| 343 | 20230919 | 132400 | 1509207140 | 13100 | 13110 | 13120 | 13100 | 1305 |
| 344 | 20230919 | 132300 | 1492102750 | 13120 | 13120 | 13120 | 13120 | 143 |
| 345 | 20230919 | 132200 | 1490226590 | 13110 | 13100 | 13110 | 13100 | 53 |
| 346 | 20230919 | 132100 | 1489531980 | 13110 | 13100 | 13110 | 13100 | 156 |
| 347 | 20230919 | 132000 | 1487487410 | 13100 | 13100 | 13100 | 13100 | 2 |
| 348 | 20230919 | 131900 | 1487461210 | 13100 | 13110 | 13110 | 13100 | 1089 |
| 349 | 20230919 | 131800 | 1473195290 | 13110 | 13110 | 13110 | 13100 | 33 |
| 350 | 20230919 | 131700 | 1472762670 | 13110 | 13110 | 13110 | 13100 | 468 |
| 351 | 20230919 | 131600 | 1466627510 | 13110 | 13120 | 13120 | 13110 | 23 |
| 352 | 20230919 | 131500 | 1466325760 | 13130 | 13120 | 13130 | 13120 | 30 |
| 353 | 20230919 | 131400 | 1465932000 | 13120 | 13120 | 13130 | 13120 | 65 |
| 354 | 20230919 | 131300 | 1465079180 | 13120 | 13130 | 13130 | 13120 | 456 |
| 355 | 20230919 | 131200 | 1459096440 | 13130 | 13110 | 13130 | 13110 | 230 |
| 356 | 20230919 | 131100 | 1456077660 | 13120 | 13110 | 13120 | 13110 | 127 |
| 357 | 20230919 | 131000 | 1454411870 | 13110 | 13100 | 13110 | 13100 | 166 |
| 358 | 20230919 | 130900 | 1452236020 | 13100 | 13100 | 13100 | 13100 | 0 |
| 359 | 20230919 | 130800 | 1452236020 | 13100 | 13100 | 13100 | 13100 | 35 |
| 360 | 20230919 | 130700 | 1451777520 | 13100 | 13120 | 13130 | 13100 | 1170 |
| 361 | 20230919 | 130600 | 1436447430 | 13120 | 13120 | 13120 | 13120 | 387 |
| 362 | 20230919 | 130500 | 1431369990 | 13130 | 13120 | 13130 | 13120 | 86 |
| 363 | 20230919 | 130400 | 1430241530 | 13120 | 13130 | 13130 | 13120 | 559 |
| 364 | 20230919 | 130300 | 1422905250 | 13120 | 13120 | 13120 | 13120 | 1 |
| 365 | 20230919 | 130200 | 1422892130 | 13130 | 13130 | 13130 | 13130 | 144 |
| 366 | 20230919 | 130100 | 1421001410 | 13130 | 13130 | 13130 | 13130 | 164 |
| 367 | 20230919 | 130000 | 1418848090 | 13130 | 13130 | 13130 | 13130 | 0 |
| 368 | 20230919 | 125900 | 1418848090 | 13130 | 13130 | 13130 | 13130 | 4 |
| 369 | 20230919 | 125800 | 1418795570 | 13110 | 13140 | 13140 | 13110 | 273 |
| 370 | 20230919 | 125700 | 1415215880 | 13120 | 13120 | 13120 | 13110 | 637 |
| 371 | 20230919 | 125600 | 1406858650 | 13140 | 13130 | 13140 | 13130 | 394 |
| 372 | 20230919 | 125500 | 1401684980 | 13140 | 13120 | 13140 | 13120 | 282 |
| 373 | 20230919 | 125400 | 1397981500 | 13130 | 13130 | 13130 | 13130 | 214 |
| 374 | 20230919 | 125300 | 1395171680 | 13150 | 13150 | 13150 | 13150 | 2 |
| 375 | 20230919 | 125200 | 1395145380 | 13150 | 13150 | 13150 | 13150 | 35 |
| 376 | 20230919 | 125100 | 1394685130 | 13150 | 13140 | 13150 | 13140 | 102 |
| 377 | 20230919 | 125000 | 1393344120 | 13150 | 13160 | 13160 | 13150 | 506 |
| 378 | 20230919 | 124900 | 1386688790 | 13160 | 13150 | 13160 | 13150 | 265 |
| 379 | 20230919 | 124800 | 1383204030 | 13150 | 13150 | 13150 | 13150 | 269 |
| 380 | 20230919 | 124700 | 1379666680 | 13150 | 13150 | 13150 | 13150 | 206 |
| 381 | 20230919 | 124600 | 1376957780 | 13150 | 13150 | 13150 | 13150 | 22 |
| 382 | 20230919 | 124500 | 1376668480 | 13150 | 13150 | 13150 | 13150 | 142 |
| 383 | 20230919 | 124400 | 1374801180 | 13150 | 13140 | 13150 | 13140 | 171 |
| 384 | 20230919 | 124300 | 1372553230 | 13140 | 13140 | 13140 | 13140 | 22 |
| 385 | 20230919 | 124200 | 1372264150 | 13140 | 13140 | 13140 | 13140 | 31 |
| 386 | 20230919 | 124100 | 1371856810 | 13130 | 13140 | 13140 | 13130 | 239 |
| 387 | 20230919 | 124000 | 1368718720 | 13130 | 13140 | 13140 | 13130 | 189 |
| 388 | 20230919 | 123900 | 1366235270 | 13150 | 13150 | 13150 | 13150 | 0 |
| 389 | 20230919 | 123800 | 1366235270 | 13150 | 13150 | 13150 | 13140 | 357 |
| 390 | 20230919 | 123700 | 1361544250 | 13150 | 13140 | 13150 | 13140 | 163 |
| 391 | 20230919 | 123600 | 1359402190 | 13140 | 13140 | 13140 | 13140 | 7 |
| 392 | 20230919 | 123500 | 1359310210 | 13140 | 13140 | 13150 | 13140 | 134 |
| 393 | 20230919 | 123400 | 1357549410 | 13130 | 13130 | 13140 | 13120 | 289 |
| 394 | 20230919 | 123300 | 1353754830 | 13120 | 13120 | 13120 | 13120 | 20 |
| 395 | 20230919 | 123200 | 1353492430 | 13130 | 13130 | 13130 | 13130 | 2 |
| 396 | 20230919 | 123100 | 1353466170 | 13130 | 13140 | 13150 | 13130 | 548 |
| 397 | 20230919 | 123000 | 1346265570 | 13140 | 13140 | 13140 | 13140 | 1 |
| 398 | 20230919 | 122900 | 1346252430 | 13140 | 13140 | 13140 | 13140 | 124 |
| 399 | 20230919 | 122800 | 1344623070 | 13140 | 13140 | 13140 | 13140 | 20 |
| 400 | 20230919 | 122700 | 1344360270 | 13140 | 13130 | 13140 | 13120 | 52 |
| 401 | 20230919 | 122600 | 1343677040 | 13130 | 13140 | 13150 | 13130 | 554 |
| 402 | 20230919 | 122500 | 1336401390 | 13140 | 13130 | 13140 | 13130 | 161 |
| 403 | 20230919 | 122400 | 1334286770 | 13130 | 13130 | 13130 | 13130 | 146 |
| 404 | 20230919 | 122300 | 1332369790 | 13130 | 13130 | 13130 | 13120 | 598 |
| 405 | 20230919 | 122200 | 1324518070 | 13120 | 13120 | 13120 | 13120 | 334 |
| 406 | 20230919 | 122100 | 1320135990 | 13120 | 13120 | 13120 | 13120 | 143 |
| 407 | 20230919 | 122000 | 1318259830 | 13120 | 13120 | 13120 | 13120 | 144 |
| 408 | 20230919 | 121900 | 1316370550 | 13120 | 13120 | 13120 | 13120 | 21 |
| 409 | 20230919 | 121800 | 1316095030 | 13120 | 13110 | 13120 | 13110 | 32 |
| 410 | 20230919 | 121700 | 1315675470 | 13090 | 13110 | 13110 | 13090 | 402 |
| 411 | 20230919 | 121600 | 1310411510 | 13100 | 13120 | 13120 | 13100 | 318 |
| 412 | 20230919 | 121500 | 1306245310 | 13120 | 13110 | 13120 | 13100 | 149 |
| 413 | 20230919 | 121400 | 1304291910 | 13100 | 13110 | 13110 | 13100 | 3 |
| 414 | 20230919 | 121300 | 1304252590 | 13100 | 13110 | 13110 | 13100 | 575 |
| 415 | 20230919 | 121200 | 1296714470 | 13110 | 13100 | 13110 | 13100 | 186 |
| 416 | 20230919 | 121100 | 1294276040 | 13110 | 13110 | 13110 | 13110 | 12 |
| 417 | 20230919 | 121000 | 1294118720 | 13110 | 13110 | 13110 | 13110 | 20 |
| 418 | 20230919 | 120900 | 1293856520 | 13110 | 13110 | 13110 | 13100 | 174 |
| 419 | 20230919 | 120800 | 1291577080 | 13110 | 13120 | 13120 | 13110 | 310 |
| 420 | 20230919 | 120700 | 1287512850 | 13120 | 13120 | 13120 | 13120 | 30 |
| 421 | 20230919 | 120600 | 1287119250 | 13120 | 13110 | 13120 | 13110 | 213 |
| 422 | 20230919 | 120500 | 1284326800 | 13120 | 13110 | 13120 | 13110 | 58 |
| 423 | 20230919 | 120400 | 1283566400 | 13120 | 13120 | 13120 | 13120 | 568 |
| 424 | 20230919 | 120300 | 1276114240 | 13120 | 13120 | 13120 | 13120 | 197 |
| 425 | 20230919 | 120200 | 1273529600 | 13110 | 13120 | 13120 | 13110 | 3 |
| 426 | 20230919 | 120100 | 1273490250 | 13120 | 13120 | 13120 | 13120 | 193 |
| 427 | 20230919 | 120000 | 1270958090 | 13120 | 13110 | 13120 | 13110 | 87 |
| 428 | 20230919 | 115900 | 1269817350 | 13110 | 13110 | 13110 | 13110 | 2 |
| 429 | 20230919 | 115800 | 1269791130 | 13100 | 13110 | 13110 | 13100 | 342 |
| 430 | 20230919 | 115700 | 1265309510 | 13110 | 13120 | 13120 | 13110 | 22 |
| 431 | 20230919 | 115600 | 1265021070 | 13120 | 13120 | 13120 | 13120 | 152 |
| 432 | 20230919 | 115500 | 1263026830 | 13130 | 13080 | 13130 | 13080 | 141 |
| 433 | 20230919 | 115400 | 1261175550 | 13130 | 13130 | 13130 | 13130 | 76 |
| 434 | 20230919 | 115300 | 1260177670 | 13120 | 13110 | 13120 | 13110 | 93 |
| 435 | 20230919 | 115200 | 1258957790 | 13110 | 13110 | 13110 | 13110 | 0 |
| 436 | 20230919 | 115100 | 1258957790 | 13110 | 13110 | 13110 | 13060 | 1258 |
| 437 | 20230919 | 115000 | 1242499450 | 13110 | 13120 | 13120 | 13110 | 58 |
| 438 | 20230919 | 114900 | 1241738600 | 13120 | 13120 | 13120 | 13120 | 160 |
| 439 | 20230919 | 114800 | 1239639400 | 13130 | 13130 | 13130 | 13130 | 22 |
| 440 | 20230919 | 114700 | 1239350540 | 13130 | 13120 | 13130 | 13120 | 158 |
| 441 | 20230919 | 114600 | 1237276790 | 13130 | 13130 | 13130 | 13130 | 509 |
| 442 | 20230919 | 114500 | 1230593620 | 13130 | 13130 | 13140 | 13130 | 8 |
| 443 | 20230919 | 114400 | 1230488560 | 13130 | 13120 | 13140 | 13120 | 191 |
| 444 | 20230919 | 114300 | 1227981690 | 13120 | 13120 | 13120 | 13120 | 139 |
| 445 | 20230919 | 114200 | 1226158010 | 13120 | 13120 | 13120 | 13120 | 29 |
| 446 | 20230919 | 114100 | 1225777530 | 13110 | 13120 | 13120 | 13110 | 13 |
| 447 | 20230919 | 114000 | 1225607080 | 13120 | 13110 | 13120 | 13100 | 347 |
| 448 | 20230919 | 113900 | 1221056910 | 13120 | 13120 | 13120 | 13120 | 248 |
| 449 | 20230919 | 113800 | 1217803150 | 13130 | 13140 | 13140 | 13130 | 46 |
| 450 | 20230919 | 113700 | 1217199150 | 13130 | 13130 | 13130 | 13130 | 295 |
| 451 | 20230919 | 113600 | 1213325800 | 13130 | 13120 | 13130 | 13120 | 163 |
| 452 | 20230919 | 113500 | 1211185950 | 13110 | 13110 | 13110 | 13110 | 36 |
| 453 | 20230919 | 113400 | 1210713990 | 13110 | 13110 | 13110 | 13110 | 276 |
| 454 | 20230919 | 113300 | 1207095630 | 13120 | 13130 | 13130 | 13120 | 394 |
| 455 | 20230919 | 113200 | 1201926250 | 13130 | 13140 | 13140 | 13120 | 362 |
| 456 | 20230919 | 113100 | 1197173940 | 13140 | 13130 | 13140 | 13130 | 184 |
| 457 | 20230919 | 113000 | 1194757660 | 13130 | 13130 | 13130 | 13130 | 26 |
| 458 | 20230919 | 112900 | 1194416280 | 13130 | 13130 | 13130 | 13130 | 152 |
| 459 | 20230919 | 112800 | 1192420520 | 13130 | 13120 | 13130 | 13120 | 110 |
| 460 | 20230919 | 112700 | 1190976650 | 13130 | 13120 | 13140 | 13120 | 654 |
| 461 | 20230919 | 112600 | 1182389670 | 13120 | 13120 | 13120 | 13110 | 144 |
| 462 | 20230919 | 112500 | 1180500400 | 13120 | 13120 | 13120 | 13120 | 3 |
| 463 | 20230919 | 112400 | 1180461040 | 13120 | 13130 | 13130 | 13120 | 240 |
| 464 | 20230919 | 112300 | 1177311180 | 13140 | 13150 | 13150 | 13140 | 322 |
| 465 | 20230919 | 112200 | 1173080080 | 13150 | 13150 | 13150 | 13150 | 0 |
| 466 | 20230919 | 112100 | 1173080080 | 13150 | 13150 | 13150 | 13130 | 999 |
| 467 | 20230919 | 112000 | 1159947420 | 13150 | 13160 | 13160 | 13150 | 7 |
| 468 | 20230919 | 111900 | 1159855350 | 13160 | 13160 | 13160 | 13160 | 142 |
| 469 | 20230919 | 111800 | 1157986630 | 13160 | 13160 | 13160 | 13160 | 184 |
| 470 | 20230919 | 111700 | 1155565190 | 13160 | 13160 | 13160 | 13160 | 22 |
| 471 | 20230919 | 111600 | 1155275670 | 13160 | 13150 | 13160 | 13150 | 331 |
| 472 | 20230919 | 111500 | 1150922030 | 13150 | 13140 | 13150 | 13140 | 168 |
| 473 | 20230919 | 111400 | 1148714290 | 13130 | 13140 | 13140 | 13130 | 11 |
| 474 | 20230919 | 111300 | 1148569830 | 13140 | 13140 | 13140 | 13140 | 3 |
| 475 | 20230919 | 111200 | 1148530410 | 13140 | 13140 | 13150 | 13140 | 77 |
| 476 | 20230919 | 111100 | 1147518210 | 13140 | 13160 | 13160 | 13140 | 639 |
| 477 | 20230919 | 111000 | 1139115880 | 13160 | 13150 | 13160 | 13150 | 1052 |
| 478 | 20230919 | 110900 | 1125277170 | 13150 | 13140 | 13150 | 13140 | 163 |
| 479 | 20230919 | 110800 | 1123135130 | 13140 | 13140 | 13140 | 13140 | 46 |
| 480 | 20230919 | 110700 | 1122530690 | 13140 | 13140 | 13140 | 13140 | 143 |
| 481 | 20230919 | 110600 | 1120651670 | 13120 | 13130 | 13140 | 13120 | 174 |
| 482 | 20230919 | 110500 | 1118365480 | 13130 | 13130 | 13130 | 13130 | 144 |
| 483 | 20230919 | 110400 | 1116474760 | 13130 | 13130 | 13130 | 13130 | 0 |
| 484 | 20230919 | 110300 | 1116474760 | 13130 | 13130 | 13130 | 13130 | 83 |
| 485 | 20230919 | 110200 | 1115384970 | 13130 | 13130 | 13130 | 13120 | 149 |
| 486 | 20230919 | 110100 | 1113429810 | 13120 | 13130 | 13130 | 13120 | 116 |
| 487 | 20230919 | 110000 | 1111907290 | 13140 | 13140 | 13140 | 13140 | 107 |
| 488 | 20230919 | 105900 | 1110501310 | 13140 | 13160 | 13160 | 13120 | 1062 |
| 489 | 20230919 | 105800 | 1096547140 | 13150 | 13150 | 13150 | 13150 | 397 |
| 490 | 20230919 | 105700 | 1091326590 | 13150 | 13140 | 13150 | 13140 | 117 |
| 491 | 20230919 | 105600 | 1089788460 | 13140 | 13140 | 13140 | 13130 | 253 |
| 492 | 20230919 | 105500 | 1086464090 | 13140 | 13130 | 13140 | 13130 | 105 |
| 493 | 20230919 | 105400 | 1085085410 | 13130 | 13130 | 13130 | 13120 | 184 |
| 494 | 20230919 | 105300 | 1082670450 | 13120 | 13120 | 13120 | 13120 | 22 |
| 495 | 20230919 | 105200 | 1082381810 | 13130 | 13140 | 13140 | 13120 | 393 |
| 496 | 20230919 | 105100 | 1077221690 | 13120 | 13120 | 13150 | 13120 | 725 |
| 497 | 20230919 | 105000 | 1067698550 | 13120 | 13120 | 13120 | 13120 | 0 |
| 498 | 20230919 | 104900 | 1067698550 | 13120 | 13100 | 13120 | 13100 | 1025 |
| 499 | 20230919 | 104800 | 1054266420 | 13090 | 13100 | 13100 | 13090 | 125 |
| 500 | 20230919 | 104700 | 1052628960 | 13100 | 13100 | 13100 | 13100 | 141 |
| 501 | 20230919 | 104600 | 1050781860 | 13100 | 13100 | 13100 | 13100 | 144 |
| 502 | 20230919 | 104500 | 1048895460 | 13100 | 13100 | 13100 | 13100 | 29 |
| 503 | 20230919 | 104400 | 1048515560 | 13100 | 13080 | 13100 | 13080 | 149 |
| 504 | 20230919 | 104300 | 1046565680 | 13080 | 13070 | 13080 | 13060 | 86 |
| 505 | 20230919 | 104200 | 1045441480 | 13070 | 13080 | 13080 | 13070 | 577 |
| 506 | 20230919 | 104100 | 1037900070 | 13070 | 13070 | 13070 | 13070 | 203 |
| 507 | 20230919 | 104000 | 1035246860 | 13080 | 13090 | 13090 | 13080 | 213 |
| 508 | 20230919 | 103900 | 1032460800 | 13090 | 13110 | 13110 | 13090 | 553 |
| 509 | 20230919 | 103800 | 1025219940 | 13100 | 13110 | 13110 | 13100 | 284 |
| 510 | 20230919 | 103700 | 1021497050 | 13120 | 13110 | 13120 | 13110 | 309 |
| 511 | 20230919 | 103600 | 1017443010 | 13110 | 13120 | 13120 | 13110 | 130 |
| 512 | 20230919 | 103500 | 1015738460 | 13120 | 13100 | 13120 | 13100 | 141 |
| 513 | 20230919 | 103400 | 1013888640 | 13120 | 13110 | 13120 | 13090 | 139 |
| 514 | 20230919 | 103300 | 1012067010 | 13110 | 13130 | 13130 | 13110 | 360 |
| 515 | 20230919 | 103200 | 1007343980 | 13130 | 13110 | 13130 | 13110 | 1684 |
| 516 | 20230919 | 103100 | 985249470 | 13110 | 13100 | 13110 | 13100 | 38 |
| 517 | 20230919 | 103000 | 984751650 | 13090 | 13090 | 13090 | 13080 | 44 |
| 518 | 20230919 | 102900 | 984175790 | 13090 | 13070 | 13090 | 13070 | 983 |
| 519 | 20230919 | 102800 | 971324820 | 13080 | 13070 | 13080 | 13070 | 10 |
| 520 | 20230919 | 102700 | 971194030 | 13080 | 13080 | 13080 | 13000 | 2606 |
| 521 | 20230919 | 102600 | 937221150 | 13080 | 13090 | 13090 | 13080 | 146 |
| 522 | 20230919 | 102500 | 935310020 | 13090 | 13100 | 13100 | 13090 | 162 |
| 523 | 20230919 | 102400 | 933187950 | 13110 | 13130 | 13130 | 13110 | 112 |
| 524 | 20230919 | 102300 | 931719090 | 13130 | 13080 | 13130 | 13080 | 1252 |
| 525 | 20230919 | 102200 | 915338350 | 13070 | 13080 | 13080 | 13070 | 951 |
| 526 | 20230919 | 102100 | 902907110 | 13080 | 13080 | 13080 | 13080 | 22 |
| 527 | 20230919 | 102000 | 902619350 | 13070 | 13080 | 13080 | 13070 | 281 |
| 528 | 20230919 | 101900 | 898944370 | 13080 | 13090 | 13090 | 13070 | 130 |
| 529 | 20230919 | 101800 | 897243430 | 13090 | 13070 | 13090 | 13070 | 341 |
| 530 | 20230919 | 101700 | 892784070 | 13070 | 13070 | 13070 | 13070 | 90 |
| 531 | 20230919 | 101600 | 891607770 | 13070 | 13090 | 13090 | 13070 | 762 |
| 532 | 20230919 | 101500 | 881642510 | 13080 | 13080 | 13080 | 13080 | 164 |
| 533 | 20230919 | 101400 | 879497390 | 13070 | 13080 | 13080 | 13070 | 46 |
| 534 | 20230919 | 101300 | 878896050 | 13090 | 13080 | 13090 | 13080 | 253 |
| 535 | 20230919 | 101200 | 875584980 | 13080 | 13080 | 13120 | 13080 | 472 |
| 536 | 20230919 | 101100 | 869406660 | 13080 | 13080 | 13080 | 13080 | 0 |
| 537 | 20230919 | 101000 | 869406660 | 13080 | 13080 | 13080 | 13080 | 167 |
| 538 | 20230919 | 100900 | 867222300 | 13080 | 13040 | 13080 | 13040 | 352 |
| 539 | 20230919 | 100800 | 862627060 | 13040 | 13050 | 13050 | 13030 | 710 |
| 540 | 20230919 | 100700 | 853369220 | 13050 | 13040 | 13050 | 13040 | 65 |
| 541 | 20230919 | 100600 | 852521370 | 13010 | 13010 | 13020 | 13010 | 447 |
| 542 | 20230919 | 100500 | 846702560 | 13010 | 13030 | 13030 | 13010 | 238 |
| 543 | 20230919 | 100400 | 843604510 | 13030 | 13030 | 13030 | 13020 | 364 |
| 544 | 20230919 | 100300 | 838861830 | 13040 | 13060 | 13060 | 13040 | 950 |
| 545 | 20230919 | 100200 | 826468610 | 13060 | 13080 | 13080 | 13050 | 232 |
| 546 | 20230919 | 100100 | 823436820 | 13130 | 13100 | 13140 | 13070 | 1574 |
| 547 | 20230919 | 100000 | 802817180 | 13100 | 13100 | 13120 | 13040 | 4976 |
| 548 | 20230919 | 095900 | 737831480 | 13100 | 13080 | 13100 | 13080 | 242 |
| 549 | 20230919 | 095800 | 734663590 | 13080 | 13080 | 13080 | 13080 | 464 |
| 550 | 20230919 | 095700 | 728594470 | 13070 | 13070 | 13070 | 13050 | 1768 |
| 551 | 20230919 | 095600 | 705503900 | 13080 | 13080 | 13080 | 13080 | 0 |
| 552 | 20230919 | 095500 | 705503900 | 13080 | 13080 | 13090 | 13080 | 251 |
| 553 | 20230919 | 095400 | 702219530 | 13080 | 13080 | 13080 | 13080 | 312 |
| 554 | 20230919 | 095300 | 698138570 | 13090 | 13090 | 13090 | 13090 | 0 |
| 555 | 20230919 | 095200 | 698138570 | 13090 | 13100 | 13100 | 13090 | 428 |
| 556 | 20230919 | 095100 | 692536020 | 13060 | 13050 | 13060 | 13050 | 856 |
| 557 | 20230919 | 095000 | 681364450 | 13040 | 13040 | 13040 | 13040 | 123 |
| 558 | 20230919 | 094900 | 679760530 | 13030 | 13030 | 13030 | 13020 | 454 |
| 559 | 20230919 | 094800 | 673845570 | 13050 | 13050 | 13050 | 13050 | 22 |
| 560 | 20230919 | 094700 | 673558470 | 13050 | 13060 | 13060 | 13040 | 829 |
| 561 | 20230919 | 094600 | 662740740 | 13060 | 13080 | 13080 | 13060 | 728 |
| 562 | 20230919 | 094500 | 653228090 | 13080 | 13090 | 13100 | 13080 | 1439 |
| 563 | 20230919 | 094400 | 634394370 | 13100 | 13110 | 13110 | 13090 | 380 |
| 564 | 20230919 | 094300 | 629415390 | 13120 | 13130 | 13130 | 13120 | 832 |
| 565 | 20230919 | 094200 | 618499340 | 13130 | 13140 | 13140 | 13130 | 1116 |
| 566 | 20230919 | 094100 | 603841140 | 13130 | 13160 | 13160 | 13130 | 1041 |
| 567 | 20230919 | 094000 | 590157340 | 13170 | 13190 | 13190 | 13170 | 587 |
| 568 | 20230919 | 093900 | 582418050 | 13190 | 13210 | 13210 | 13180 | 1212 |
| 569 | 20230919 | 093800 | 566427050 | 13200 | 13180 | 13200 | 13180 | 904 |
| 570 | 20230919 | 093700 | 554501690 | 13170 | 13160 | 13170 | 13160 | 492 |
| 571 | 20230919 | 093600 | 548023060 | 13170 | 13190 | 13200 | 13170 | 1277 |
| 572 | 20230919 | 093500 | 531196800 | 13190 | 13220 | 13220 | 13190 | 1101 |
| 573 | 20230919 | 093400 | 516661920 | 13220 | 13160 | 13220 | 13150 | 10693 |
| 574 | 20230919 | 093300 | 375624620 | 13160 | 13160 | 13160 | 13140 | 1907 |
| 575 | 20230919 | 093200 | 350545410 | 13150 | 13160 | 13160 | 13150 | 1334 |
| 576 | 20230919 | 093100 | 332998330 | 13160 | 13160 | 13170 | 13160 | 332 |
| 577 | 20230919 | 093000 | 328627680 | 13160 | 13150 | 13160 | 13140 | 3041 |
| 578 | 20230919 | 092900 | 288631010 | 13140 | 13130 | 13150 | 13130 | 1006 |
| 579 | 20230919 | 092800 | 275410650 | 13130 | 13120 | 13130 | 13120 | 3323 |
| 580 | 20230919 | 092700 | 231797820 | 13120 | 13120 | 13120 | 13120 | 62 |
| 581 | 20230919 | 092600 | 230984380 | 13120 | 13120 | 13120 | 13120 | 5 |
| 582 | 20230919 | 092500 | 230918780 | 13110 | 13100 | 13110 | 13100 | 1974 |
| 583 | 20230919 | 092400 | 205048820 | 13090 | 13100 | 13100 | 13090 | 74 |
| 584 | 20230919 | 092300 | 204079960 | 13100 | 13100 | 13100 | 13100 | 2 |
| 585 | 20230919 | 092200 | 204053760 | 13100 | 13090 | 13100 | 13090 | 228 |
| 586 | 20230919 | 092100 | 201067850 | 13090 | 13090 | 13090 | 13070 | 27 |
| 587 | 20230919 | 092000 | 200714440 | 13090 | 13060 | 13090 | 13060 | 734 |
| 588 | 20230919 | 091900 | 191123880 | 13060 | 13090 | 13090 | 13060 | 299 |
| 589 | 20230919 | 091800 | 187216610 | 13080 | 13090 | 13090 | 13080 | 138 |
| 590 | 20230919 | 091700 | 185411350 | 13090 | 13100 | 13100 | 13090 | 184 |
| 591 | 20230919 | 091600 | 183002490 | 13100 | 13100 | 13100 | 13100 | 353 |
| 592 | 20230919 | 091500 | 178378190 | 13100 | 13090 | 13100 | 13090 | 272 |
| 593 | 20230919 | 091400 | 174817610 | 13090 | 13100 | 13100 | 13080 | 200 |
| 594 | 20230919 | 091300 | 172198930 | 13100 | 13100 | 13100 | 13090 | 468 |
| 595 | 20230919 | 091200 | 166068240 | 13100 | 13120 | 13120 | 13100 | 228 |
| 596 | 20230919 | 091100 | 163078390 | 13120 | 13080 | 13120 | 13080 | 2915 |
| 597 | 20230919 | 091000 | 124882440 | 13080 | 13080 | 13080 | 13060 | 932 |
| 598 | 20230919 | 090900 | 112698880 | 13080 | 13090 | 13090 | 13060 | 277 |
| 599 | 20230919 | 090800 | 109074580 | 13090 | 13080 | 13090 | 13080 | 612 |
| 600 | 20230919 | 090700 | 101068510 | 13080 | 13070 | 13090 | 13030 | 2295 |
| 601 | 20230919 | 090600 | 71083270 | 13070 | 13050 | 13080 | 13050 | 1512 |
| 602 | 20230919 | 090500 | 51331250 | 13070 | 13070 | 13080 | 13050 | 461 |
| 603 | 20230919 | 090400 | 45306410 | 13070 | 12980 | 13070 | 12980 | 1761 |
| 604 | 20230919 | 090300 | 22330280 | 12980 | 12960 | 12980 | 12950 | 857 |
| 605 | 20230919 | 090200 | 11216430 | 12960 | 12950 | 12960 | 12950 | 120 |
| 606 | 20230919 | 090100 | 9662210 | 12940 | 12970 | 12980 | 12900 | 556 |
| 607 | 20230919 | 090000 | 2466200 | 12980 | 12980 | 12980 | 12980 | 190 |