29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 3 | 20230921 | 184300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 4 | 20230921 | 184200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 5 | 20230921 | 184100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 6 | 20230921 | 184000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 7 | 20230921 | 183900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 8 | 20230921 | 183800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 9 | 20230921 | 183700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 10 | 20230921 | 183600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 11 | 20230921 | 183500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 12 | 20230921 | 183400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 13 | 20230921 | 183300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 14 | 20230921 | 183200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 15 | 20230921 | 183100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 16 | 20230921 | 183000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 17 | 20230921 | 182900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 18 | 20230921 | 182800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 19 | 20230921 | 182700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 20 | 20230921 | 182600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 21 | 20230921 | 182500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 22 | 20230921 | 182400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 23 | 20230921 | 182300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 24 | 20230921 | 182200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 25 | 20230921 | 182100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 26 | 20230921 | 182000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 27 | 20230921 | 181900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 28 | 20230921 | 181800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 29 | 20230921 | 181700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 30 | 20230921 | 181600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 31 | 20230921 | 181500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 32 | 20230921 | 181400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 33 | 20230921 | 181300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 34 | 20230921 | 181200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 35 | 20230921 | 181100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 36 | 20230921 | 181000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 37 | 20230921 | 180900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 38 | 20230921 | 180800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 39 | 20230921 | 180700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 40 | 20230921 | 180600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 41 | 20230921 | 180500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 42 | 20230921 | 180400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 43 | 20230921 | 180300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 44 | 20230921 | 180200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 45 | 20230921 | 180100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 46 | 20230921 | 180000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 47 | 20230921 | 175900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 48 | 20230921 | 175800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 49 | 20230921 | 175700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 50 | 20230921 | 175600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 51 | 20230921 | 175500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 52 | 20230921 | 175400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 53 | 20230921 | 175300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 54 | 20230921 | 175200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 55 | 20230921 | 175100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 56 | 20230921 | 175000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 57 | 20230921 | 174900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 58 | 20230921 | 174800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 59 | 20230921 | 174700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 60 | 20230921 | 174600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 61 | 20230921 | 174500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 62 | 20230921 | 174400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 63 | 20230921 | 174300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 64 | 20230921 | 174200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 65 | 20230921 | 174100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 66 | 20230921 | 174000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 67 | 20230921 | 173900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 68 | 20230921 | 173800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 69 | 20230921 | 173700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 70 | 20230921 | 173600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 71 | 20230921 | 173500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 72 | 20230921 | 173400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 73 | 20230921 | 173300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 74 | 20230921 | 173200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 75 | 20230921 | 173100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 76 | 20230921 | 173000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 77 | 20230921 | 172900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 78 | 20230921 | 172800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 79 | 20230921 | 172700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 80 | 20230921 | 172600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 81 | 20230921 | 172500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 82 | 20230921 | 172400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 83 | 20230921 | 172300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 84 | 20230921 | 172200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 85 | 20230921 | 172100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 86 | 20230921 | 172000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 87 | 20230921 | 171900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 88 | 20230921 | 171800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 89 | 20230921 | 171700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 90 | 20230921 | 171600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 91 | 20230921 | 171500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 92 | 20230921 | 171400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 93 | 20230921 | 171300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 94 | 20230921 | 171200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 95 | 20230921 | 171100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 96 | 20230921 | 171000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 97 | 20230921 | 170900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 98 | 20230921 | 170800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 99 | 20230921 | 170700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 100 | 20230921 | 170600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 101 | 20230921 | 170500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 102 | 20230921 | 170400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 103 | 20230921 | 170300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 104 | 20230921 | 170200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 105 | 20230921 | 170100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 106 | 20230921 | 170000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 107 | 20230921 | 165900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 108 | 20230921 | 165800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 109 | 20230921 | 165700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 110 | 20230921 | 165600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 111 | 20230921 | 165500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 112 | 20230921 | 165400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 113 | 20230921 | 165300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 114 | 20230921 | 165200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 115 | 20230921 | 165100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 116 | 20230921 | 165000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 117 | 20230921 | 164900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 118 | 20230921 | 164800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 119 | 20230921 | 164700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 120 | 20230921 | 164600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 121 | 20230921 | 164500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 122 | 20230921 | 164400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 123 | 20230921 | 164300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 124 | 20230921 | 164200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 125 | 20230921 | 164100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 126 | 20230921 | 164000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 127 | 20230921 | 163900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 128 | 20230921 | 163800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 129 | 20230921 | 163700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 130 | 20230921 | 163600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 131 | 20230921 | 163500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 132 | 20230921 | 163400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 133 | 20230921 | 163300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 134 | 20230921 | 163200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 135 | 20230921 | 163100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 136 | 20230921 | 163000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 137 | 20230921 | 162900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 138 | 20230921 | 162800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 139 | 20230921 | 162700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 140 | 20230921 | 162600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 141 | 20230921 | 162500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 142 | 20230921 | 162400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 143 | 20230921 | 162300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 144 | 20230921 | 162200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 145 | 20230921 | 162100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 146 | 20230921 | 162000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 147 | 20230921 | 161900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 148 | 20230921 | 161800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 149 | 20230921 | 161700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 150 | 20230921 | 161600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 151 | 20230921 | 161500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 152 | 20230921 | 161400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 153 | 20230921 | 161300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 154 | 20230921 | 161200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 155 | 20230921 | 161100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 156 | 20230921 | 161000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 157 | 20230921 | 160900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 158 | 20230921 | 160800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 159 | 20230921 | 160700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 160 | 20230921 | 160600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 161 | 20230921 | 160500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 162 | 20230921 | 160400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 163 | 20230921 | 160300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 164 | 20230921 | 160200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 165 | 20230921 | 160100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 166 | 20230921 | 160000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 167 | 20230921 | 155900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 168 | 20230921 | 155800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 169 | 20230921 | 155700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 170 | 20230921 | 155600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 171 | 20230921 | 155500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 172 | 20230921 | 155400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 173 | 20230921 | 155300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 174 | 20230921 | 155200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 175 | 20230921 | 155100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 176 | 20230921 | 155000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 177 | 20230921 | 154900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 178 | 20230921 | 154800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 179 | 20230921 | 154700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 180 | 20230921 | 154600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 181 | 20230921 | 154500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 182 | 20230921 | 154400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 183 | 20230921 | 154300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 184 | 20230921 | 154200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 185 | 20230921 | 154100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 186 | 20230921 | 154000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 187 | 20230921 | 153900 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 188 | 20230921 | 153800 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 189 | 20230921 | 153700 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 190 | 20230921 | 153600 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 191 | 20230921 | 153500 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 192 | 20230921 | 153400 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 193 | 20230921 | 153300 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 194 | 20230921 | 153200 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 195 | 20230921 | 153100 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 0 |
| 196 | 20230921 | 153000 | 1768024890 | 8060 | 8060 | 8060 | 8060 | 5907 |
| 197 | 20230921 | 152900 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 198 | 20230921 | 152800 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 199 | 20230921 | 152700 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 200 | 20230921 | 152600 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 201 | 20230921 | 152500 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 202 | 20230921 | 152400 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 203 | 20230921 | 152300 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 204 | 20230921 | 152200 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 205 | 20230921 | 152100 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 206 | 20230921 | 152000 | 1720414470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 207 | 20230921 | 151900 | 1720414470 | 8040 | 8050 | 8060 | 8040 | 760 |
| 208 | 20230921 | 151800 | 1714299050 | 8040 | 8040 | 8050 | 8040 | 1172 |
| 209 | 20230921 | 151700 | 1704876100 | 8040 | 8040 | 8040 | 8040 | 368 |
| 210 | 20230921 | 151600 | 1701917380 | 8040 | 8040 | 8040 | 8040 | 535 |
| 211 | 20230921 | 151500 | 1697615980 | 8040 | 8060 | 8060 | 8040 | 723 |
| 212 | 20230921 | 151400 | 1691794920 | 8040 | 8040 | 8070 | 8030 | 499 |
| 213 | 20230921 | 151300 | 1687778930 | 8060 | 8040 | 8060 | 8040 | 32 |
| 214 | 20230921 | 151200 | 1687521050 | 8030 | 8050 | 8060 | 8030 | 285 |
| 215 | 20230921 | 151100 | 1685231010 | 8050 | 8040 | 8050 | 8030 | 460 |
| 216 | 20230921 | 151000 | 1681535970 | 8040 | 8060 | 8060 | 8040 | 232 |
| 217 | 20230921 | 150900 | 1679670290 | 8060 | 8040 | 8060 | 8040 | 1216 |
| 218 | 20230921 | 150800 | 1669893530 | 8050 | 8050 | 8050 | 8040 | 434 |
| 219 | 20230921 | 150700 | 1666402600 | 8050 | 8060 | 8060 | 8050 | 237 |
| 220 | 20230921 | 150600 | 1664494540 | 8050 | 8050 | 8050 | 8050 | 867 |
| 221 | 20230921 | 150500 | 1657515190 | 8050 | 8030 | 8050 | 8030 | 213 |
| 222 | 20230921 | 150400 | 1655804380 | 8050 | 8050 | 8050 | 8030 | 1279 |
| 223 | 20230921 | 150300 | 1645521240 | 8050 | 8050 | 8050 | 8030 | 390 |
| 224 | 20230921 | 150200 | 1642385410 | 8050 | 8040 | 8050 | 8040 | 128 |
| 225 | 20230921 | 150100 | 1641355920 | 8040 | 8030 | 8040 | 8030 | 904 |
| 226 | 20230921 | 150000 | 1634092710 | 8030 | 8040 | 8040 | 8030 | 989 |
| 227 | 20230921 | 145900 | 1626149260 | 8030 | 8040 | 8040 | 8030 | 1566 |
| 228 | 20230921 | 145800 | 1613569160 | 8040 | 8040 | 8050 | 8040 | 485 |
| 229 | 20230921 | 145700 | 1609669750 | 8050 | 8060 | 8060 | 8040 | 761 |
| 230 | 20230921 | 145600 | 1603548890 | 8060 | 8060 | 8060 | 8060 | 82 |
| 231 | 20230921 | 145500 | 1602887970 | 8060 | 8070 | 8070 | 8060 | 266 |
| 232 | 20230921 | 145400 | 1600741490 | 8070 | 8060 | 8070 | 8050 | 421 |
| 233 | 20230921 | 145300 | 1597351660 | 8050 | 8060 | 8060 | 8040 | 2281 |
| 234 | 20230921 | 145200 | 1579001650 | 8050 | 8050 | 8050 | 8050 | 501 |
| 235 | 20230921 | 145100 | 1574968600 | 8060 | 8060 | 8060 | 8060 | 201 |
| 236 | 20230921 | 145000 | 1573348540 | 8060 | 8060 | 8060 | 8060 | 283 |
| 237 | 20230921 | 144900 | 1571067560 | 8070 | 8060 | 8070 | 8060 | 160 |
| 238 | 20230921 | 144800 | 1569777160 | 8060 | 8060 | 8060 | 8050 | 484 |
| 239 | 20230921 | 144700 | 1565880130 | 8050 | 8060 | 8060 | 8050 | 211 |
| 240 | 20230921 | 144600 | 1564181470 | 8060 | 8060 | 8060 | 8060 | 194 |
| 241 | 20230921 | 144500 | 1562617830 | 8060 | 8070 | 8070 | 8060 | 511 |
| 242 | 20230921 | 144400 | 1558496160 | 8060 | 8060 | 8060 | 8060 | 15 |
| 243 | 20230921 | 144300 | 1558375260 | 8070 | 8060 | 8070 | 8060 | 391 |
| 244 | 20230921 | 144200 | 1555223090 | 8050 | 8050 | 8050 | 8050 | 427 |
| 245 | 20230921 | 144100 | 1551785740 | 8050 | 8050 | 8060 | 8050 | 197 |
| 246 | 20230921 | 144000 | 1550199400 | 8060 | 8060 | 8060 | 8060 | 253 |
| 247 | 20230921 | 143900 | 1548160220 | 8070 | 8070 | 8070 | 8070 | 12 |
| 248 | 20230921 | 143800 | 1548063380 | 8060 | 8060 | 8060 | 8060 | 0 |
| 249 | 20230921 | 143700 | 1548063380 | 8060 | 8070 | 8070 | 8060 | 564 |
| 250 | 20230921 | 143600 | 1543517360 | 8070 | 8060 | 8070 | 8060 | 304 |
| 251 | 20230921 | 143500 | 1541064100 | 8060 | 8060 | 8060 | 8060 | 272 |
| 252 | 20230921 | 143400 | 1538871780 | 8070 | 8070 | 8070 | 8070 | 1 |
| 253 | 20230921 | 143300 | 1538863710 | 8060 | 8050 | 8060 | 8050 | 1438 |
| 254 | 20230921 | 143200 | 1527283430 | 8060 | 8050 | 8060 | 8050 | 291 |
| 255 | 20230921 | 143100 | 1524939620 | 8060 | 8060 | 8060 | 8060 | 454 |
| 256 | 20230921 | 143000 | 1521280380 | 8060 | 8070 | 8070 | 8060 | 251 |
| 257 | 20230921 | 142900 | 1519257310 | 8070 | 8070 | 8070 | 8070 | 501 |
| 258 | 20230921 | 142800 | 1515214240 | 8070 | 8080 | 8080 | 8060 | 2179 |
| 259 | 20230921 | 142700 | 1497642310 | 8080 | 8080 | 8080 | 8070 | 512 |
| 260 | 20230921 | 142600 | 1493508980 | 8080 | 8080 | 8080 | 8070 | 2140 |
| 261 | 20230921 | 142500 | 1476231430 | 8080 | 8080 | 8080 | 8080 | 385 |
| 262 | 20230921 | 142400 | 1473120630 | 8090 | 8090 | 8090 | 8090 | 55 |
| 263 | 20230921 | 142300 | 1472675680 | 8090 | 8100 | 8100 | 8090 | 107 |
| 264 | 20230921 | 142200 | 1471809850 | 8100 | 8100 | 8100 | 8100 | 1 |
| 265 | 20230921 | 142100 | 1471801750 | 8080 | 8110 | 8110 | 8080 | 1501 |
| 266 | 20230921 | 142000 | 1459671800 | 8100 | 8090 | 8100 | 8090 | 920 |
| 267 | 20230921 | 141900 | 1452226230 | 8090 | 8090 | 8090 | 8090 | 154 |
| 268 | 20230921 | 141800 | 1450980370 | 8090 | 8090 | 8090 | 8080 | 517 |
| 269 | 20230921 | 141700 | 1446800940 | 8090 | 8090 | 8090 | 8080 | 280 |
| 270 | 20230921 | 141600 | 1444535750 | 8090 | 8100 | 8100 | 8090 | 265 |
| 271 | 20230921 | 141500 | 1442391860 | 8100 | 8100 | 8100 | 8100 | 123 |
| 272 | 20230921 | 141400 | 1441395560 | 8090 | 8090 | 8090 | 8090 | 288 |
| 273 | 20230921 | 141300 | 1439065640 | 8100 | 8100 | 8100 | 8100 | 103 |
| 274 | 20230921 | 141200 | 1438231340 | 8100 | 8090 | 8100 | 8090 | 284 |
| 275 | 20230921 | 141100 | 1435933770 | 8090 | 8100 | 8100 | 8090 | 847 |
| 276 | 20230921 | 141000 | 1429079520 | 8100 | 8100 | 8100 | 8100 | 1 |
| 277 | 20230921 | 140900 | 1429071420 | 8090 | 8090 | 8090 | 8090 | 607 |
| 278 | 20230921 | 140800 | 1424160790 | 8090 | 8090 | 8090 | 8090 | 82 |
| 279 | 20230921 | 140700 | 1423497410 | 8090 | 8090 | 8090 | 8090 | 198 |
| 280 | 20230921 | 140600 | 1421895590 | 8100 | 8100 | 8100 | 8100 | 24 |
| 281 | 20230921 | 140500 | 1421701190 | 8100 | 8110 | 8110 | 8100 | 275 |
| 282 | 20230921 | 140400 | 1419473590 | 8110 | 8110 | 8110 | 8110 | 1 |
| 283 | 20230921 | 140300 | 1419465480 | 8100 | 8100 | 8100 | 8100 | 82 |
| 284 | 20230921 | 140200 | 1418801280 | 8100 | 8100 | 8100 | 8100 | 67 |
| 285 | 20230921 | 140100 | 1418258580 | 8100 | 8110 | 8110 | 8100 | 291 |
| 286 | 20230921 | 140000 | 1415901140 | 8110 | 8110 | 8110 | 8110 | 102 |
| 287 | 20230921 | 135900 | 1415073920 | 8100 | 8110 | 8110 | 8100 | 293 |
| 288 | 20230921 | 135800 | 1412700610 | 8100 | 8100 | 8100 | 8100 | 279 |
| 289 | 20230921 | 135700 | 1410440710 | 8110 | 8110 | 8110 | 8110 | 1 |
| 290 | 20230921 | 135600 | 1410432600 | 8110 | 8110 | 8110 | 8110 | 38 |
| 291 | 20230921 | 135500 | 1410124420 | 8110 | 8090 | 8110 | 8090 | 92 |
| 292 | 20230921 | 135400 | 1409378770 | 8100 | 8110 | 8110 | 8100 | 239 |
| 293 | 20230921 | 135300 | 1407442860 | 8100 | 8100 | 8100 | 8100 | 273 |
| 294 | 20230921 | 135200 | 1405231560 | 8100 | 8100 | 8100 | 8100 | 23 |
| 295 | 20230921 | 135100 | 1405045260 | 8100 | 8100 | 8100 | 8100 | 0 |
| 296 | 20230921 | 135000 | 1405045260 | 8100 | 8110 | 8110 | 8100 | 294 |
| 297 | 20230921 | 134900 | 1402663670 | 8110 | 8110 | 8110 | 8110 | 1 |
| 298 | 20230921 | 134800 | 1402655560 | 8100 | 8100 | 8100 | 8100 | 293 |
| 299 | 20230921 | 134700 | 1400282260 | 8110 | 8100 | 8110 | 8100 | 283 |
| 300 | 20230921 | 134600 | 1397989910 | 8100 | 8100 | 8100 | 8100 | 10 |
| 301 | 20230921 | 134500 | 1397908910 | 8100 | 8100 | 8100 | 8100 | 289 |
| 302 | 20230921 | 134400 | 1395568010 | 8110 | 8110 | 8110 | 8110 | 6 |
| 303 | 20230921 | 134300 | 1395519350 | 8100 | 8100 | 8100 | 8100 | 1010 |
| 304 | 20230921 | 134200 | 1387338350 | 8100 | 8110 | 8110 | 8100 | 34 |
| 305 | 20230921 | 134100 | 1387062870 | 8100 | 8100 | 8100 | 8100 | 307 |
| 306 | 20230921 | 134000 | 1384576170 | 8110 | 8110 | 8110 | 8110 | 0 |
| 307 | 20230921 | 133900 | 1384576170 | 8110 | 8110 | 8110 | 8110 | 4 |
| 308 | 20230921 | 133800 | 1384543730 | 8110 | 8110 | 8110 | 8110 | 0 |
| 309 | 20230921 | 133700 | 1384543730 | 8110 | 8110 | 8110 | 8100 | 602 |
| 310 | 20230921 | 133600 | 1379664550 | 8110 | 8110 | 8110 | 8110 | 10 |
| 311 | 20230921 | 133500 | 1379583450 | 8110 | 8110 | 8110 | 8110 | 20 |
| 312 | 20230921 | 133400 | 1379421250 | 8110 | 8110 | 8110 | 8110 | 283 |
| 313 | 20230921 | 133300 | 1377126120 | 8110 | 8110 | 8110 | 8110 | 31 |
| 314 | 20230921 | 133200 | 1376874710 | 8110 | 8110 | 8110 | 8110 | 254 |
| 315 | 20230921 | 133100 | 1374814770 | 8110 | 8110 | 8110 | 8110 | 0 |
| 316 | 20230921 | 133000 | 1374814770 | 8110 | 8110 | 8110 | 8110 | 314 |
| 317 | 20230921 | 132900 | 1372268230 | 8120 | 8120 | 8120 | 8120 | 3 |
| 318 | 20230921 | 132800 | 1372243870 | 8110 | 8110 | 8110 | 8110 | 259 |
| 319 | 20230921 | 132700 | 1370143380 | 8120 | 8120 | 8120 | 8120 | 3 |
| 320 | 20230921 | 132600 | 1370119020 | 8110 | 8110 | 8110 | 8100 | 571 |
| 321 | 20230921 | 132500 | 1365491160 | 8120 | 8120 | 8120 | 8120 | 0 |
| 322 | 20230921 | 132400 | 1365491160 | 8120 | 8120 | 8120 | 8120 | 0 |
| 323 | 20230921 | 132300 | 1365491160 | 8120 | 8100 | 8120 | 8090 | 68 |
| 324 | 20230921 | 132200 | 1364940550 | 8100 | 8100 | 8100 | 8090 | 500 |
| 325 | 20230921 | 132100 | 1360894990 | 8100 | 8100 | 8100 | 8100 | 490 |
| 326 | 20230921 | 132000 | 1356925990 | 8110 | 8100 | 8110 | 8100 | 101 |
| 327 | 20230921 | 131900 | 1356107880 | 8110 | 8110 | 8110 | 8110 | 2 |
| 328 | 20230921 | 131800 | 1356091660 | 8120 | 8120 | 8120 | 8120 | 1 |
| 329 | 20230921 | 131700 | 1356083540 | 8100 | 8100 | 8100 | 8100 | 2000 |
| 330 | 20230921 | 131600 | 1339883540 | 8100 | 8110 | 8110 | 8100 | 112 |
| 331 | 20230921 | 131500 | 1338976330 | 8110 | 8110 | 8110 | 8110 | 726 |
| 332 | 20230921 | 131400 | 1333088470 | 8120 | 8120 | 8120 | 8120 | 1 |
| 333 | 20230921 | 131300 | 1333080350 | 8110 | 8120 | 8120 | 8110 | 288 |
| 334 | 20230921 | 131200 | 1330744480 | 8120 | 8120 | 8120 | 8120 | 38 |
| 335 | 20230921 | 131100 | 1330435920 | 8110 | 8120 | 8120 | 8110 | 312 |
| 336 | 20230921 | 131000 | 1327905590 | 8120 | 8120 | 8120 | 8120 | 2 |
| 337 | 20230921 | 130900 | 1327889350 | 8150 | 8110 | 8150 | 8110 | 51 |
| 338 | 20230921 | 130800 | 1327475700 | 8150 | 8110 | 8150 | 8110 | 359 |
| 339 | 20230921 | 130700 | 1324563150 | 8120 | 8120 | 8120 | 8120 | 11 |
| 340 | 20230921 | 130600 | 1324473830 | 8120 | 8110 | 8120 | 8110 | 300 |
| 341 | 20230921 | 130500 | 1322040450 | 8110 | 8110 | 8110 | 8110 | 300 |
| 342 | 20230921 | 130400 | 1319607450 | 8110 | 8110 | 8110 | 8110 | 297 |
| 343 | 20230921 | 130300 | 1317198780 | 8110 | 8110 | 8110 | 8110 | 1 |
| 344 | 20230921 | 130200 | 1317190670 | 8120 | 8120 | 8120 | 8110 | 285 |
| 345 | 20230921 | 130100 | 1314879220 | 8120 | 8120 | 8120 | 8120 | 0 |
| 346 | 20230921 | 130000 | 1314879220 | 8120 | 8120 | 8120 | 8110 | 950 |
| 347 | 20230921 | 125900 | 1307167220 | 8110 | 8110 | 8110 | 8110 | 0 |
| 348 | 20230921 | 125800 | 1307167220 | 8110 | 8120 | 8120 | 8110 | 284 |
| 349 | 20230921 | 125700 | 1304863970 | 8120 | 8120 | 8120 | 8120 | 2733 |
| 350 | 20230921 | 125600 | 1282672010 | 8120 | 8140 | 8140 | 8120 | 6 |
| 351 | 20230921 | 125500 | 1282623190 | 8120 | 8100 | 8120 | 8100 | 1337 |
| 352 | 20230921 | 125400 | 1271781140 | 8100 | 8100 | 8100 | 8100 | 136 |
| 353 | 20230921 | 125300 | 1270679540 | 8100 | 8110 | 8110 | 8100 | 583 |
| 354 | 20230921 | 125200 | 1265955520 | 8110 | 8100 | 8110 | 8100 | 16 |
| 355 | 20230921 | 125100 | 1265825890 | 8110 | 8110 | 8110 | 8100 | 520 |
| 356 | 20230921 | 125000 | 1261611490 | 8110 | 8110 | 8110 | 8110 | 232 |
| 357 | 20230921 | 124900 | 1259729970 | 8120 | 8130 | 8130 | 8120 | 42 |
| 358 | 20230921 | 124800 | 1259388520 | 8110 | 8130 | 8130 | 8110 | 11 |
| 359 | 20230921 | 124700 | 1259299290 | 8140 | 8110 | 8140 | 8110 | 41 |
| 360 | 20230921 | 124600 | 1258966630 | 8110 | 8110 | 8110 | 8110 | 444 |
| 361 | 20230921 | 124500 | 1255365790 | 8100 | 8110 | 8110 | 8100 | 309 |
| 362 | 20230921 | 124400 | 1252862880 | 8110 | 8110 | 8110 | 8110 | 62 |
| 363 | 20230921 | 124300 | 1252360060 | 8110 | 8110 | 8110 | 8110 | 264 |
| 364 | 20230921 | 124200 | 1250219020 | 8100 | 8100 | 8100 | 8100 | 381 |
| 365 | 20230921 | 124100 | 1247132920 | 8100 | 8100 | 8100 | 8100 | 63 |
| 366 | 20230921 | 124000 | 1246622620 | 8100 | 8090 | 8100 | 8090 | 1074 |
| 367 | 20230921 | 123900 | 1237931570 | 8100 | 8100 | 8100 | 8090 | 2723 |
| 368 | 20230921 | 123800 | 1215878970 | 8110 | 8110 | 8110 | 8110 | 2 |
| 369 | 20230921 | 123700 | 1215862750 | 8110 | 8110 | 8180 | 8100 | 1216 |
| 370 | 20230921 | 123600 | 1205987020 | 8100 | 8100 | 8100 | 8100 | 450 |
| 371 | 20230921 | 123500 | 1202342020 | 8100 | 8110 | 8110 | 8100 | 941 |
| 372 | 20230921 | 123400 | 1194710620 | 8110 | 8120 | 8120 | 8110 | 310 |
| 373 | 20230921 | 123300 | 1192196490 | 8110 | 8110 | 8110 | 8110 | 7 |
| 374 | 20230921 | 123200 | 1192139720 | 8110 | 8110 | 8110 | 8110 | 264 |
| 375 | 20230921 | 123100 | 1189998680 | 8110 | 8100 | 8110 | 8100 | 387 |
| 376 | 20230921 | 123000 | 1186862980 | 8110 | 8120 | 8120 | 8100 | 379 |
| 377 | 20230921 | 122900 | 1183789330 | 8120 | 8110 | 8120 | 8110 | 285 |
| 378 | 20230921 | 122800 | 1181477970 | 8120 | 8110 | 8120 | 8110 | 145 |
| 379 | 20230921 | 122700 | 1180301980 | 8110 | 8110 | 8110 | 8100 | 1223 |
| 380 | 20230921 | 122600 | 1170390770 | 8110 | 8110 | 8110 | 8110 | 170 |
| 381 | 20230921 | 122500 | 1169012070 | 8120 | 8120 | 8130 | 8100 | 5760 |
| 382 | 20230921 | 122400 | 1122299670 | 8120 | 8120 | 8120 | 8120 | 329 |
| 383 | 20230921 | 122300 | 1119628190 | 8110 | 8120 | 8120 | 8110 | 388 |
| 384 | 20230921 | 122200 | 1116480490 | 8120 | 8120 | 8120 | 8120 | 1634 |
| 385 | 20230921 | 122100 | 1103212410 | 8130 | 8140 | 8140 | 8120 | 593 |
| 386 | 20230921 | 122000 | 1098390340 | 8140 | 8140 | 8140 | 8140 | 0 |
| 387 | 20230921 | 121900 | 1098390340 | 8140 | 8150 | 8150 | 8130 | 707 |
| 388 | 20230921 | 121800 | 1092641830 | 8170 | 8170 | 8170 | 8170 | 0 |
| 389 | 20230921 | 121700 | 1092641830 | 8170 | 8170 | 8170 | 8170 | 68 |
| 390 | 20230921 | 121600 | 1092086270 | 8120 | 8170 | 8170 | 8120 | 2453 |
| 391 | 20230921 | 121500 | 1072148110 | 8130 | 8140 | 8190 | 8130 | 1048 |
| 392 | 20230921 | 121400 | 1063595240 | 8130 | 8130 | 8140 | 8130 | 456 |
| 393 | 20230921 | 121300 | 1059887910 | 8140 | 8140 | 8140 | 8140 | 45 |
| 394 | 20230921 | 121200 | 1059521610 | 8140 | 8140 | 8140 | 8130 | 1001 |
| 395 | 20230921 | 121100 | 1051382450 | 8140 | 8140 | 8140 | 8140 | 1 |
| 396 | 20230921 | 121000 | 1051374310 | 8140 | 8140 | 8150 | 8140 | 52 |
| 397 | 20230921 | 120900 | 1050950930 | 8140 | 8140 | 8140 | 8140 | 101 |
| 398 | 20230921 | 120800 | 1050128790 | 8140 | 8140 | 8140 | 8130 | 452 |
| 399 | 20230921 | 120700 | 1046452630 | 8140 | 8140 | 8140 | 8140 | 98 |
| 400 | 20230921 | 120600 | 1045654910 | 8130 | 8130 | 8130 | 8130 | 845 |
| 401 | 20230921 | 120500 | 1038785060 | 8140 | 8140 | 8140 | 8140 | 1007 |
| 402 | 20230921 | 120400 | 1030588080 | 8140 | 8140 | 8140 | 8140 | 13 |
| 403 | 20230921 | 120300 | 1030482260 | 8150 | 8150 | 8150 | 8150 | 2 |
| 404 | 20230921 | 120200 | 1030465960 | 8150 | 8150 | 8150 | 8150 | 9 |
| 405 | 20230921 | 120100 | 1030392610 | 8140 | 8130 | 8140 | 8130 | 483 |
| 406 | 20230921 | 120000 | 1026463940 | 8140 | 8140 | 8140 | 8140 | 22 |
| 407 | 20230921 | 115900 | 1026284860 | 8140 | 8140 | 8140 | 8140 | 170 |
| 408 | 20230921 | 115800 | 1024901060 | 8140 | 8140 | 8140 | 8130 | 1371 |
| 409 | 20230921 | 115700 | 1013743710 | 8140 | 8150 | 8150 | 8140 | 277 |
| 410 | 20230921 | 115600 | 1011488430 | 8150 | 8160 | 8160 | 8150 | 14 |
| 411 | 20230921 | 115500 | 1011374290 | 8140 | 8150 | 8150 | 8140 | 1237 |
| 412 | 20230921 | 115400 | 1001304950 | 8140 | 8140 | 8140 | 8140 | 11 |
| 413 | 20230921 | 115300 | 1001215410 | 8150 | 8190 | 8190 | 8150 | 787 |
| 414 | 20230921 | 115200 | 994800840 | 8160 | 8190 | 8190 | 8160 | 103 |
| 415 | 20230921 | 115100 | 993960270 | 8150 | 8160 | 8160 | 8150 | 688 |
| 416 | 20230921 | 115000 | 988352400 | 8180 | 8150 | 8180 | 8150 | 602 |
| 417 | 20230921 | 114900 | 983445610 | 8150 | 8160 | 8160 | 8150 | 4 |
| 418 | 20230921 | 114800 | 983412980 | 8160 | 8150 | 8160 | 8150 | 1269 |
| 419 | 20230921 | 114700 | 973070580 | 8160 | 8160 | 8160 | 8160 | 16 |
| 420 | 20230921 | 114600 | 972940020 | 8160 | 8160 | 8160 | 8160 | 0 |
| 421 | 20230921 | 114500 | 972940020 | 8160 | 8160 | 8160 | 8160 | 177 |
| 422 | 20230921 | 114400 | 971495700 | 8160 | 8160 | 8160 | 8150 | 1091 |
| 423 | 20230921 | 114300 | 962601200 | 8160 | 8160 | 8160 | 8150 | 661 |
| 424 | 20230921 | 114200 | 957207450 | 8160 | 8160 | 8160 | 8150 | 391 |
| 425 | 20230921 | 114100 | 954019750 | 8150 | 8170 | 8170 | 8150 | 2120 |
| 426 | 20230921 | 114000 | 936741620 | 8160 | 8160 | 8160 | 8160 | 1179 |
| 427 | 20230921 | 113900 | 927120980 | 8180 | 8170 | 8180 | 8160 | 438 |
| 428 | 20230921 | 113800 | 923545460 | 8170 | 8170 | 8170 | 8170 | 198 |
| 429 | 20230921 | 113700 | 921927800 | 8170 | 8160 | 8170 | 8160 | 318 |
| 430 | 20230921 | 113600 | 919332500 | 8170 | 8170 | 8170 | 8170 | 309 |
| 431 | 20230921 | 113500 | 916807970 | 8170 | 8170 | 8170 | 8160 | 311 |
| 432 | 20230921 | 113400 | 914270190 | 8160 | 8170 | 8170 | 8160 | 197 |
| 433 | 20230921 | 113300 | 912660790 | 8160 | 8170 | 8170 | 8160 | 411 |
| 434 | 20230921 | 113200 | 909306430 | 8160 | 8160 | 8160 | 8160 | 0 |
| 435 | 20230921 | 113100 | 909306430 | 8160 | 8160 | 8160 | 8160 | 42 |
| 436 | 20230921 | 113000 | 908963710 | 8160 | 8170 | 8170 | 8160 | 260 |
| 437 | 20230921 | 112900 | 906840760 | 8170 | 8170 | 8170 | 8170 | 275 |
| 438 | 20230921 | 112800 | 904594010 | 8170 | 8170 | 8170 | 8170 | 70 |
| 439 | 20230921 | 112700 | 904022110 | 8170 | 8170 | 8180 | 8170 | 347 |
| 440 | 20230921 | 112600 | 901187110 | 8170 | 8170 | 8170 | 8170 | 308 |
| 441 | 20230921 | 112500 | 898670750 | 8170 | 8170 | 8170 | 8170 | 10 |
| 442 | 20230921 | 112400 | 898589050 | 8170 | 8170 | 8190 | 8170 | 1507 |
| 443 | 20230921 | 112300 | 886276060 | 8170 | 8170 | 8170 | 8170 | 1005 |
| 444 | 20230921 | 112200 | 878065210 | 8180 | 8180 | 8180 | 8180 | 2266 |
| 445 | 20230921 | 112100 | 859529330 | 8190 | 8190 | 8190 | 8190 | 30 |
| 446 | 20230921 | 112000 | 859283630 | 8190 | 8190 | 8190 | 8190 | 174 |
| 447 | 20230921 | 111900 | 857858570 | 8200 | 8200 | 8200 | 8190 | 1625 |
| 448 | 20230921 | 111800 | 844548820 | 8210 | 8210 | 8210 | 8200 | 1811 |
| 449 | 20230921 | 111700 | 829698510 | 8210 | 8210 | 8210 | 8210 | 522 |
| 450 | 20230921 | 111600 | 825412890 | 8200 | 8210 | 8210 | 8200 | 317 |
| 451 | 20230921 | 111500 | 822813290 | 8210 | 8200 | 8210 | 8200 | 295 |
| 452 | 20230921 | 111400 | 820394090 | 8200 | 8210 | 8210 | 8200 | 257 |
| 453 | 20230921 | 111300 | 818286590 | 8210 | 8200 | 8210 | 8200 | 322 |
| 454 | 20230921 | 111200 | 815646100 | 8210 | 8200 | 8210 | 8200 | 140 |
| 455 | 20230921 | 111100 | 814497700 | 8200 | 8200 | 8200 | 8200 | 354 |
| 456 | 20230921 | 111000 | 811594900 | 8210 | 8210 | 8210 | 8210 | 72 |
| 457 | 20230921 | 110900 | 811003780 | 8210 | 8210 | 8210 | 8200 | 346 |
| 458 | 20230921 | 110800 | 808166170 | 8210 | 8210 | 8210 | 8210 | 31 |
| 459 | 20230921 | 110700 | 807911660 | 8210 | 8210 | 8210 | 8210 | 1 |
| 460 | 20230921 | 110600 | 807903450 | 8210 | 8210 | 8210 | 8210 | 763 |
| 461 | 20230921 | 110500 | 801639220 | 8210 | 8230 | 8230 | 8210 | 148 |
| 462 | 20230921 | 110400 | 800421970 | 8220 | 8240 | 8240 | 8210 | 3575 |
| 463 | 20230921 | 110300 | 771046000 | 8230 | 8230 | 8230 | 8230 | 265 |
| 464 | 20230921 | 110200 | 768865050 | 8230 | 8230 | 8230 | 8230 | 472 |
| 465 | 20230921 | 110100 | 764980490 | 8240 | 8240 | 8240 | 8240 | 173 |
| 466 | 20230921 | 110000 | 763554970 | 8250 | 8250 | 8250 | 8240 | 274 |
| 467 | 20230921 | 105900 | 761297050 | 8250 | 8250 | 8250 | 8250 | 47 |
| 468 | 20230921 | 105800 | 760909300 | 8250 | 8250 | 8250 | 8250 | 16 |
| 469 | 20230921 | 105700 | 760777300 | 8250 | 8250 | 8250 | 8250 | 4 |
| 470 | 20230921 | 105600 | 760744300 | 8250 | 8250 | 8250 | 8250 | 8 |
| 471 | 20230921 | 105500 | 760678300 | 8240 | 8230 | 8240 | 8230 | 520 |
| 472 | 20230921 | 105400 | 756393510 | 8240 | 8240 | 8240 | 8240 | 1 |
| 473 | 20230921 | 105300 | 756385270 | 8240 | 8240 | 8240 | 8240 | 96 |
| 474 | 20230921 | 105200 | 755594230 | 8240 | 8240 | 8240 | 8240 | 10 |
| 475 | 20230921 | 105100 | 755511830 | 8240 | 8240 | 8240 | 8240 | 0 |
| 476 | 20230921 | 105000 | 755511830 | 8240 | 8250 | 8250 | 8240 | 19 |
| 477 | 20230921 | 104900 | 755355260 | 8250 | 8260 | 8260 | 8250 | 427 |
| 478 | 20230921 | 104800 | 751828250 | 8260 | 8270 | 8270 | 8260 | 79 |
| 479 | 20230921 | 104700 | 751175660 | 8270 | 8270 | 8270 | 8270 | 0 |
| 480 | 20230921 | 104600 | 751175660 | 8270 | 8270 | 8270 | 8270 | 0 |
| 481 | 20230921 | 104500 | 751175660 | 8270 | 8270 | 8270 | 8270 | 3 |
| 482 | 20230921 | 104400 | 751150850 | 8230 | 8260 | 8260 | 8230 | 1121 |
| 483 | 20230921 | 104300 | 741924330 | 8260 | 8260 | 8260 | 8260 | 0 |
| 484 | 20230921 | 104200 | 741924330 | 8260 | 8260 | 8260 | 8260 | 20 |
| 485 | 20230921 | 104100 | 741759130 | 8260 | 8250 | 8260 | 8250 | 221 |
| 486 | 20230921 | 104000 | 739933770 | 8240 | 8230 | 8240 | 8230 | 253 |
| 487 | 20230921 | 103900 | 737851450 | 8240 | 8240 | 8240 | 8240 | 375 |
| 488 | 20230921 | 103800 | 734761450 | 8230 | 8240 | 8240 | 8230 | 432 |
| 489 | 20230921 | 103700 | 731201860 | 8240 | 8240 | 8240 | 8240 | 423 |
| 490 | 20230921 | 103600 | 727716340 | 8250 | 8250 | 8250 | 8250 | 11 |
| 491 | 20230921 | 103500 | 727625590 | 8260 | 8250 | 8260 | 8250 | 117 |
| 492 | 20230921 | 103400 | 726660330 | 8250 | 8250 | 8250 | 8250 | 1 |
| 493 | 20230921 | 103300 | 726652080 | 8250 | 8250 | 8260 | 8250 | 46 |
| 494 | 20230921 | 103200 | 726272570 | 8270 | 8270 | 8270 | 8270 | 0 |
| 495 | 20230921 | 103100 | 726272570 | 8270 | 8270 | 8270 | 8270 | 0 |
| 496 | 20230921 | 103000 | 726272570 | 8270 | 8270 | 8270 | 8270 | 3 |
| 497 | 20230921 | 102900 | 726247760 | 8280 | 8270 | 8280 | 8270 | 84 |
| 498 | 20230921 | 102800 | 725553030 | 8270 | 8260 | 8280 | 8260 | 779 |
| 499 | 20230921 | 102700 | 719116910 | 8260 | 8250 | 8260 | 8250 | 305 |
| 500 | 20230921 | 102600 | 716598230 | 8240 | 8250 | 8250 | 8240 | 527 |
| 501 | 20230921 | 102500 | 712252070 | 8270 | 8250 | 8270 | 8250 | 15 |
| 502 | 20230921 | 102400 | 712128220 | 8250 | 8260 | 8260 | 8250 | 10 |
| 503 | 20230921 | 102300 | 712045670 | 8270 | 8270 | 8270 | 8270 | 1 |
| 504 | 20230921 | 102200 | 712037400 | 8250 | 8250 | 8250 | 8250 | 104 |
| 505 | 20230921 | 102100 | 711179400 | 8250 | 8260 | 8270 | 8250 | 12 |
| 506 | 20230921 | 102000 | 711080260 | 8260 | 8260 | 8260 | 8250 | 123 |
| 507 | 20230921 | 101900 | 710065250 | 8260 | 8260 | 8260 | 8260 | 17 |
| 508 | 20230921 | 101800 | 709924830 | 8260 | 8260 | 8260 | 8250 | 1328 |
| 509 | 20230921 | 101700 | 698967070 | 8260 | 8270 | 8270 | 8260 | 362 |
| 510 | 20230921 | 101600 | 695976850 | 8270 | 8270 | 8270 | 8270 | 1 |
| 511 | 20230921 | 101500 | 695968580 | 8270 | 8270 | 8270 | 8270 | 0 |
| 512 | 20230921 | 101400 | 695968580 | 8270 | 8270 | 8270 | 8270 | 10 |
| 513 | 20230921 | 101300 | 695885880 | 8260 | 8260 | 8260 | 8260 | 0 |
| 514 | 20230921 | 101200 | 695885880 | 8260 | 8260 | 8260 | 8260 | 19 |
| 515 | 20230921 | 101100 | 695728940 | 8270 | 8270 | 8270 | 8270 | 3 |
| 516 | 20230921 | 101000 | 695704130 | 8260 | 8270 | 8290 | 8260 | 65 |
| 517 | 20230921 | 100900 | 695166320 | 8270 | 8240 | 8270 | 8240 | 71 |
| 518 | 20230921 | 100800 | 694580730 | 8240 | 8240 | 8240 | 8240 | 33 |
| 519 | 20230921 | 100700 | 694308810 | 8250 | 8250 | 8250 | 8250 | 0 |
| 520 | 20230921 | 100600 | 694308810 | 8250 | 8250 | 8250 | 8250 | 41 |
| 521 | 20230921 | 100500 | 693970560 | 8250 | 8250 | 8250 | 8250 | 59 |
| 522 | 20230921 | 100400 | 693483810 | 8270 | 8250 | 8270 | 8240 | 105 |
| 523 | 20230921 | 100300 | 692618400 | 8250 | 8260 | 8260 | 8250 | 266 |
| 524 | 20230921 | 100200 | 690422370 | 8280 | 8280 | 8280 | 8280 | 1 |
| 525 | 20230921 | 100100 | 690414090 | 8280 | 8290 | 8290 | 8280 | 67 |
| 526 | 20230921 | 100000 | 689858950 | 8290 | 8280 | 8290 | 8280 | 323 |
| 527 | 20230921 | 095900 | 687184000 | 8280 | 8260 | 8280 | 8260 | 110 |
| 528 | 20230921 | 095800 | 686273380 | 8280 | 8280 | 8280 | 8280 | 6 |
| 529 | 20230921 | 095700 | 686223700 | 8290 | 8280 | 8290 | 8260 | 77 |
| 530 | 20230921 | 095600 | 685586970 | 8280 | 8290 | 8290 | 8280 | 139 |
| 531 | 20230921 | 095500 | 684434710 | 8290 | 8300 | 8300 | 8290 | 4 |
| 532 | 20230921 | 095400 | 684401540 | 8290 | 8290 | 8290 | 8290 | 5 |
| 533 | 20230921 | 095300 | 684360090 | 8300 | 8300 | 8300 | 8290 | 20 |
| 534 | 20230921 | 095200 | 684194180 | 8300 | 8300 | 8300 | 8290 | 115 |
| 535 | 20230921 | 095100 | 683240280 | 8300 | 8300 | 8310 | 8300 | 115 |
| 536 | 20230921 | 095000 | 682285680 | 8300 | 8290 | 8300 | 8290 | 112 |
| 537 | 20230921 | 094900 | 681356700 | 8290 | 8310 | 8310 | 8290 | 463 |
| 538 | 20230921 | 094800 | 677517830 | 8310 | 8310 | 8310 | 8310 | 180 |
| 539 | 20230921 | 094700 | 676022030 | 8310 | 8290 | 8310 | 8290 | 320 |
| 540 | 20230921 | 094600 | 673366830 | 8300 | 8300 | 8320 | 8300 | 750 |
| 541 | 20230921 | 094500 | 667141520 | 8330 | 8330 | 8330 | 8300 | 13 |
| 542 | 20230921 | 094400 | 667033260 | 8330 | 8320 | 8330 | 8310 | 1022 |
| 543 | 20230921 | 094300 | 658530030 | 8320 | 8300 | 8320 | 8300 | 420 |
| 544 | 20230921 | 094200 | 655038790 | 8300 | 8300 | 8300 | 8300 | 91 |
| 545 | 20230921 | 094100 | 654283490 | 8310 | 8280 | 8310 | 8280 | 125 |
| 546 | 20230921 | 094000 | 653244770 | 8310 | 8310 | 8310 | 8310 | 9 |
| 547 | 20230921 | 093900 | 653169980 | 8310 | 8270 | 8310 | 8270 | 1098 |
| 548 | 20230921 | 093800 | 644083360 | 8260 | 8260 | 8270 | 8260 | 981 |
| 549 | 20230921 | 093700 | 635974250 | 8250 | 8260 | 8260 | 8250 | 17 |
| 550 | 20230921 | 093600 | 635833950 | 8270 | 8270 | 8270 | 8270 | 21 |
| 551 | 20230921 | 093500 | 635660280 | 8270 | 8250 | 8270 | 8250 | 2775 |
| 552 | 20230921 | 093400 | 612759900 | 8230 | 8230 | 8230 | 8230 | 14 |
| 553 | 20230921 | 093300 | 612644680 | 8230 | 8250 | 8250 | 8230 | 93 |
| 554 | 20230921 | 093200 | 611879090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 555 | 20230921 | 093100 | 611879090 | 8250 | 8230 | 8250 | 8230 | 41 |
| 556 | 20230921 | 093000 | 611541640 | 8220 | 8230 | 8250 | 8220 | 270 |
| 557 | 20230921 | 092900 | 609319690 | 8240 | 8240 | 8250 | 8240 | 240 |
| 558 | 20230921 | 092800 | 607340810 | 8230 | 8230 | 8230 | 8230 | 702 |
| 559 | 20230921 | 092700 | 601563350 | 8230 | 8250 | 8250 | 8230 | 509 |
| 560 | 20230921 | 092600 | 597369150 | 8240 | 8240 | 8240 | 8240 | 97 |
| 561 | 20230921 | 092500 | 596569870 | 8250 | 8240 | 8250 | 8240 | 28 |
| 562 | 20230921 | 092400 | 596339130 | 8240 | 8240 | 8240 | 8240 | 394 |
| 563 | 20230921 | 092300 | 593092570 | 8240 | 8240 | 8240 | 8240 | 7 |
| 564 | 20230921 | 092200 | 593034890 | 8240 | 8240 | 8240 | 8240 | 3 |
| 565 | 20230921 | 092100 | 593010170 | 8240 | 8250 | 8250 | 8240 | 193 |
| 566 | 20230921 | 092000 | 591418200 | 8250 | 8230 | 8250 | 8230 | 387 |
| 567 | 20230921 | 091900 | 588231090 | 8210 | 8230 | 8230 | 8210 | 310 |
| 568 | 20230921 | 091800 | 585681790 | 8230 | 8220 | 8230 | 8220 | 91 |
| 569 | 20230921 | 091700 | 584932870 | 8230 | 8180 | 8230 | 8180 | 962 |
| 570 | 20230921 | 091600 | 577061910 | 8170 | 8220 | 8220 | 8170 | 3820 |
| 571 | 20230921 | 091500 | 545799770 | 8230 | 8230 | 8230 | 8230 | 20 |
| 572 | 20230921 | 091400 | 545635170 | 8230 | 8240 | 8240 | 8230 | 2088 |
| 573 | 20230921 | 091300 | 528450530 | 8230 | 8240 | 8250 | 8230 | 2125 |
| 574 | 20230921 | 091200 | 510948610 | 8270 | 8270 | 8270 | 8270 | 0 |
| 575 | 20230921 | 091100 | 510948610 | 8270 | 8250 | 8270 | 8250 | 3023 |
| 576 | 20230921 | 091000 | 486008810 | 8270 | 8270 | 8270 | 8250 | 1528 |
| 577 | 20230921 | 090900 | 473395490 | 8270 | 8270 | 8270 | 8250 | 2043 |
| 578 | 20230921 | 090800 | 456524830 | 8270 | 8280 | 8320 | 8260 | 5542 |
| 579 | 20230921 | 090700 | 410678350 | 8280 | 8280 | 8290 | 8280 | 2479 |
| 580 | 20230921 | 090600 | 390150440 | 8280 | 8290 | 8320 | 8270 | 1416 |
| 581 | 20230921 | 090500 | 378417040 | 8280 | 8320 | 8320 | 8280 | 1755 |
| 582 | 20230921 | 090400 | 363854700 | 8320 | 8290 | 8320 | 8290 | 731 |
| 583 | 20230921 | 090300 | 357788450 | 8290 | 8290 | 8300 | 8280 | 2033 |
| 584 | 20230921 | 090200 | 340933590 | 8290 | 8390 | 8390 | 8290 | 7317 |
| 585 | 20230921 | 090100 | 279864280 | 8390 | 8500 | 8520 | 8380 | 11562 |
| 586 | 20230921 | 090000 | 182253430 | 8520 | 8410 | 8530 | 8360 | 21628 |