32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 3 | 20230906 | 190000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 4 | 20230906 | 185900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 5 | 20230906 | 185800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 6 | 20230906 | 185700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 7 | 20230906 | 185600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 8 | 20230906 | 185500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 9 | 20230906 | 185400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 10 | 20230906 | 185300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 11 | 20230906 | 185200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 12 | 20230906 | 185100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 13 | 20230906 | 185000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 14 | 20230906 | 184900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 15 | 20230906 | 184800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 16 | 20230906 | 184700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 17 | 20230906 | 184600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 18 | 20230906 | 184500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 19 | 20230906 | 184400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 20 | 20230906 | 184300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 21 | 20230906 | 184200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 22 | 20230906 | 184100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 23 | 20230906 | 184000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 24 | 20230906 | 183900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 25 | 20230906 | 183800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 26 | 20230906 | 183700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 27 | 20230906 | 183600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 28 | 20230906 | 183500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 29 | 20230906 | 183400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 30 | 20230906 | 183300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 31 | 20230906 | 183200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 32 | 20230906 | 183100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 33 | 20230906 | 183000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 34 | 20230906 | 182900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 35 | 20230906 | 182800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 36 | 20230906 | 182700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 37 | 20230906 | 182600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 38 | 20230906 | 182500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 39 | 20230906 | 182400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 40 | 20230906 | 182300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 41 | 20230906 | 182200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 42 | 20230906 | 182100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 43 | 20230906 | 182000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 44 | 20230906 | 181900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 45 | 20230906 | 181800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 46 | 20230906 | 181700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 47 | 20230906 | 181600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 48 | 20230906 | 181500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 49 | 20230906 | 181400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 50 | 20230906 | 181300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 51 | 20230906 | 181200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 52 | 20230906 | 181100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 53 | 20230906 | 181000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 54 | 20230906 | 180900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 55 | 20230906 | 180800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 56 | 20230906 | 180700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 57 | 20230906 | 180600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 58 | 20230906 | 180500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 59 | 20230906 | 180400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 60 | 20230906 | 180300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 61 | 20230906 | 180200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 62 | 20230906 | 180100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 63 | 20230906 | 180000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 64 | 20230906 | 175900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 65 | 20230906 | 175800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 66 | 20230906 | 175700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 67 | 20230906 | 175600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 68 | 20230906 | 175500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 69 | 20230906 | 175400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 70 | 20230906 | 175300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 71 | 20230906 | 175200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 72 | 20230906 | 175100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 73 | 20230906 | 175000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 74 | 20230906 | 174900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 75 | 20230906 | 174800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 76 | 20230906 | 174700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 77 | 20230906 | 174600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 78 | 20230906 | 174500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 79 | 20230906 | 174400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 80 | 20230906 | 174300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 81 | 20230906 | 174200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 82 | 20230906 | 174100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 83 | 20230906 | 174000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 84 | 20230906 | 173900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 85 | 20230906 | 173800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 86 | 20230906 | 173700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 87 | 20230906 | 173600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 88 | 20230906 | 173500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 89 | 20230906 | 173400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 90 | 20230906 | 173300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 91 | 20230906 | 173200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 92 | 20230906 | 173100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 93 | 20230906 | 173000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 94 | 20230906 | 172900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 95 | 20230906 | 172800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 96 | 20230906 | 172700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 97 | 20230906 | 172600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 98 | 20230906 | 172500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 99 | 20230906 | 172400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 100 | 20230906 | 172300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 101 | 20230906 | 172200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 102 | 20230906 | 172100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 103 | 20230906 | 172000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 104 | 20230906 | 171900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 105 | 20230906 | 171800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 106 | 20230906 | 171700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 107 | 20230906 | 171600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 108 | 20230906 | 171500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 109 | 20230906 | 171400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 110 | 20230906 | 171300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 111 | 20230906 | 171200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 112 | 20230906 | 171100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 113 | 20230906 | 171000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 114 | 20230906 | 170900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 115 | 20230906 | 170800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 116 | 20230906 | 170700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 117 | 20230906 | 170600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 118 | 20230906 | 170500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 119 | 20230906 | 170400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 120 | 20230906 | 170300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 121 | 20230906 | 170200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 122 | 20230906 | 170100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 123 | 20230906 | 170000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 124 | 20230906 | 165900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 125 | 20230906 | 165800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 126 | 20230906 | 165700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 127 | 20230906 | 165600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 128 | 20230906 | 165500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 129 | 20230906 | 165400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 130 | 20230906 | 165300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 131 | 20230906 | 165200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 132 | 20230906 | 165100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 133 | 20230906 | 165000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 134 | 20230906 | 164900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 135 | 20230906 | 164800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 136 | 20230906 | 164700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 137 | 20230906 | 164600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 138 | 20230906 | 164500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 139 | 20230906 | 164400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 140 | 20230906 | 164300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 141 | 20230906 | 164200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 142 | 20230906 | 164100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 143 | 20230906 | 164000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 144 | 20230906 | 163900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 145 | 20230906 | 163800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 146 | 20230906 | 163700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 147 | 20230906 | 163600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 148 | 20230906 | 163500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 149 | 20230906 | 163400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 150 | 20230906 | 163300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 151 | 20230906 | 163200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 152 | 20230906 | 163100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 153 | 20230906 | 163000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 154 | 20230906 | 162900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 155 | 20230906 | 162800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 156 | 20230906 | 162700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 157 | 20230906 | 162600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 158 | 20230906 | 162500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 159 | 20230906 | 162400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 160 | 20230906 | 162300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 161 | 20230906 | 162200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 162 | 20230906 | 162100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 163 | 20230906 | 162000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 164 | 20230906 | 161900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 165 | 20230906 | 161800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 166 | 20230906 | 161700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 167 | 20230906 | 161600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 168 | 20230906 | 161500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 169 | 20230906 | 161400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 170 | 20230906 | 161300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 171 | 20230906 | 161200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 172 | 20230906 | 161100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 173 | 20230906 | 161000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 174 | 20230906 | 160900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 175 | 20230906 | 160800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 176 | 20230906 | 160700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 177 | 20230906 | 160600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 178 | 20230906 | 160500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 179 | 20230906 | 160400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 180 | 20230906 | 160300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 181 | 20230906 | 160200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 182 | 20230906 | 160100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 183 | 20230906 | 160000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 184 | 20230906 | 155900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 185 | 20230906 | 155800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 186 | 20230906 | 155700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 187 | 20230906 | 155600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 188 | 20230906 | 155500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 189 | 20230906 | 155400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 190 | 20230906 | 155300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 191 | 20230906 | 155200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 192 | 20230906 | 155100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 193 | 20230906 | 155000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 194 | 20230906 | 154900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 195 | 20230906 | 154800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 196 | 20230906 | 154700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 197 | 20230906 | 154600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 198 | 20230906 | 154500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 199 | 20230906 | 154400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 200 | 20230906 | 154300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 201 | 20230906 | 154200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 202 | 20230906 | 154100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 203 | 20230906 | 154000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 204 | 20230906 | 153900 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 205 | 20230906 | 153800 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 206 | 20230906 | 153700 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 207 | 20230906 | 153600 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 208 | 20230906 | 153500 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 209 | 20230906 | 153400 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 210 | 20230906 | 153300 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 211 | 20230906 | 153200 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 0 |
| 212 | 20230906 | 153100 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 213 | 20230906 | 153000 | 2079325440 | 10200 | 10200 | 10200 | 10200 | 2423 |
| 214 | 20230906 | 152900 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 215 | 20230906 | 152800 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 216 | 20230906 | 152700 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 217 | 20230906 | 152600 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 218 | 20230906 | 152500 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 219 | 20230906 | 152400 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 220 | 20230906 | 152300 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 221 | 20230906 | 152200 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 222 | 20230906 | 152100 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 223 | 20230906 | 152000 | 2054610840 | 10200 | 10200 | 10200 | 10200 | 0 |
| 224 | 20230906 | 151900 | 2054610840 | 10200 | 10200 | 10200 | 10190 | 286 |
| 225 | 20230906 | 151800 | 2051694440 | 10200 | 10200 | 10200 | 10200 | 97 |
| 226 | 20230906 | 151700 | 2050705040 | 10210 | 10210 | 10210 | 10200 | 85 |
| 227 | 20230906 | 151600 | 2049837520 | 10190 | 10180 | 10190 | 10180 | 95 |
| 228 | 20230906 | 151500 | 2048869980 | 10180 | 10170 | 10180 | 10170 | 413 |
| 229 | 20230906 | 151400 | 2044668940 | 10160 | 10160 | 10160 | 10160 | 1211 |
| 230 | 20230906 | 151300 | 2032365180 | 10160 | 10180 | 10180 | 10160 | 735 |
| 231 | 20230906 | 151200 | 2024894940 | 10210 | 10220 | 10220 | 10180 | 76 |
| 232 | 20230906 | 151100 | 2024119120 | 10160 | 10180 | 10180 | 10160 | 2000 |
| 233 | 20230906 | 151000 | 2003778700 | 10180 | 10180 | 10180 | 10180 | 66 |
| 234 | 20230906 | 150900 | 2003106820 | 10220 | 10170 | 10220 | 10170 | 1201 |
| 235 | 20230906 | 150800 | 1990874350 | 10180 | 10180 | 10180 | 10150 | 365 |
| 236 | 20230906 | 150700 | 1987158930 | 10150 | 10190 | 10190 | 10150 | 4037 |
| 237 | 20230906 | 150600 | 1946144500 | 10190 | 10180 | 10190 | 10180 | 1069 |
| 238 | 20230906 | 150500 | 1935261540 | 10190 | 10180 | 10190 | 10180 | 344 |
| 239 | 20230906 | 150400 | 1931756620 | 10180 | 10180 | 10180 | 10180 | 84 |
| 240 | 20230906 | 150300 | 1930901500 | 10180 | 10180 | 10180 | 10180 | 214 |
| 241 | 20230906 | 150200 | 1928722980 | 10180 | 10180 | 10180 | 10180 | 353 |
| 242 | 20230906 | 150100 | 1925129440 | 10180 | 10170 | 10180 | 10170 | 333 |
| 243 | 20230906 | 150000 | 1921740830 | 10180 | 10170 | 10180 | 10170 | 23 |
| 244 | 20230906 | 145900 | 1921506720 | 10170 | 10170 | 10170 | 10160 | 512 |
| 245 | 20230906 | 145800 | 1916301840 | 10160 | 10170 | 10170 | 10160 | 205 |
| 246 | 20230906 | 145700 | 1914217970 | 10170 | 10160 | 10170 | 10160 | 29 |
| 247 | 20230906 | 145600 | 1913923290 | 10160 | 10180 | 10180 | 10150 | 225 |
| 248 | 20230906 | 145500 | 1911636580 | 10180 | 10150 | 10180 | 10150 | 434 |
| 249 | 20230906 | 145400 | 1907222400 | 10150 | 10160 | 10160 | 10150 | 25 |
| 250 | 20230906 | 145300 | 1906968640 | 10160 | 10160 | 10160 | 10160 | 1365 |
| 251 | 20230906 | 145200 | 1893100240 | 10160 | 10170 | 10170 | 10160 | 344 |
| 252 | 20230906 | 145100 | 1889604700 | 10170 | 10170 | 10180 | 10170 | 2428 |
| 253 | 20230906 | 145000 | 1864911850 | 10180 | 10170 | 10180 | 10170 | 61 |
| 254 | 20230906 | 144900 | 1864291380 | 10170 | 10170 | 10180 | 10170 | 36 |
| 255 | 20230906 | 144800 | 1863925060 | 10170 | 10170 | 10180 | 10170 | 259 |
| 256 | 20230906 | 144700 | 1861290990 | 10170 | 10170 | 10170 | 10170 | 37 |
| 257 | 20230906 | 144600 | 1860914700 | 10170 | 10170 | 10180 | 10170 | 270 |
| 258 | 20230906 | 144500 | 1858167800 | 10170 | 10170 | 10170 | 10170 | 212 |
| 259 | 20230906 | 144400 | 1856011760 | 10170 | 10180 | 10180 | 10170 | 3385 |
| 260 | 20230906 | 144300 | 1821557310 | 10180 | 10190 | 10190 | 10180 | 895 |
| 261 | 20230906 | 144200 | 1812439030 | 10190 | 10200 | 10200 | 10190 | 283 |
| 262 | 20230906 | 144100 | 1809552510 | 10210 | 10210 | 10210 | 10210 | 52 |
| 263 | 20230906 | 144000 | 1809021590 | 10210 | 10210 | 10220 | 10210 | 445 |
| 264 | 20230906 | 143900 | 1804477870 | 10210 | 10210 | 10220 | 10210 | 17 |
| 265 | 20230906 | 143800 | 1804304270 | 10210 | 10210 | 10210 | 10210 | 4 |
| 266 | 20230906 | 143700 | 1804263430 | 10210 | 10210 | 10210 | 10210 | 148 |
| 267 | 20230906 | 143600 | 1802752350 | 10210 | 10210 | 10220 | 10210 | 30 |
| 268 | 20230906 | 143500 | 1802445840 | 10210 | 10200 | 10220 | 10200 | 52 |
| 269 | 20230906 | 143400 | 1801914620 | 10220 | 10200 | 10220 | 10200 | 34 |
| 270 | 20230906 | 143300 | 1801567260 | 10190 | 10190 | 10190 | 10190 | 0 |
| 271 | 20230906 | 143200 | 1801567260 | 10190 | 10190 | 10200 | 10190 | 18 |
| 272 | 20230906 | 143100 | 1801383780 | 10190 | 10190 | 10190 | 10190 | 4 |
| 273 | 20230906 | 143000 | 1801343020 | 10190 | 10200 | 10200 | 10190 | 141 |
| 274 | 20230906 | 142900 | 1799904860 | 10190 | 10180 | 10190 | 10180 | 731 |
| 275 | 20230906 | 142800 | 1792457210 | 10180 | 10190 | 10190 | 10180 | 538 |
| 276 | 20230906 | 142700 | 1786975030 | 10190 | 10200 | 10200 | 10190 | 293 |
| 277 | 20230906 | 142600 | 1783986860 | 10200 | 10180 | 10200 | 10180 | 356 |
| 278 | 20230906 | 142500 | 1780359330 | 10190 | 10180 | 10190 | 10180 | 66 |
| 279 | 20230906 | 142400 | 1779687330 | 10180 | 10180 | 10180 | 10180 | 4 |
| 280 | 20230906 | 142300 | 1779646610 | 10180 | 10180 | 10180 | 10180 | 5 |
| 281 | 20230906 | 142200 | 1779595710 | 10180 | 10180 | 10180 | 10180 | 39 |
| 282 | 20230906 | 142100 | 1779198690 | 10180 | 10180 | 10180 | 10180 | 216 |
| 283 | 20230906 | 142000 | 1776999810 | 10180 | 10180 | 10190 | 10180 | 487 |
| 284 | 20230906 | 141900 | 1772039590 | 10190 | 10180 | 10190 | 10180 | 30 |
| 285 | 20230906 | 141800 | 1771733930 | 10190 | 10180 | 10190 | 10180 | 127 |
| 286 | 20230906 | 141700 | 1770440070 | 10180 | 10180 | 10180 | 10180 | 115 |
| 287 | 20230906 | 141600 | 1769269370 | 10170 | 10170 | 10190 | 10170 | 591 |
| 288 | 20230906 | 141500 | 1763251330 | 10170 | 10170 | 10180 | 10170 | 2416 |
| 289 | 20230906 | 141400 | 1738657870 | 10170 | 10170 | 10170 | 10170 | 42 |
| 290 | 20230906 | 141300 | 1738230730 | 10170 | 10170 | 10170 | 10170 | 50 |
| 291 | 20230906 | 141200 | 1737722230 | 10180 | 10160 | 10180 | 10160 | 148 |
| 292 | 20230906 | 141100 | 1736217170 | 10170 | 10160 | 10170 | 10160 | 77 |
| 293 | 20230906 | 141000 | 1735434690 | 10160 | 10160 | 10170 | 10160 | 220 |
| 294 | 20230906 | 140900 | 1733199390 | 10160 | 10160 | 10180 | 10160 | 345 |
| 295 | 20230906 | 140800 | 1729693950 | 10160 | 10180 | 10180 | 10160 | 2043 |
| 296 | 20230906 | 140700 | 1708902830 | 10180 | 10180 | 10190 | 10180 | 38 |
| 297 | 20230906 | 140600 | 1708515690 | 10180 | 10180 | 10180 | 10180 | 16 |
| 298 | 20230906 | 140500 | 1708352810 | 10190 | 10180 | 10190 | 10180 | 49 |
| 299 | 20230906 | 140400 | 1707853640 | 10180 | 10190 | 10200 | 10180 | 179 |
| 300 | 20230906 | 140300 | 1706029720 | 10200 | 10190 | 10200 | 10190 | 60 |
| 301 | 20230906 | 140200 | 1705418300 | 10190 | 10190 | 10190 | 10180 | 373 |
| 302 | 20230906 | 140100 | 1701617670 | 10190 | 10190 | 10200 | 10180 | 128 |
| 303 | 20230906 | 140000 | 1700313300 | 10180 | 10180 | 10190 | 10180 | 45 |
| 304 | 20230906 | 135900 | 1699854900 | 10180 | 10180 | 10180 | 10180 | 141 |
| 305 | 20230906 | 135800 | 1698419520 | 10180 | 10180 | 10180 | 10180 | 13 |
| 306 | 20230906 | 135700 | 1698287180 | 10180 | 10190 | 10190 | 10180 | 24 |
| 307 | 20230906 | 135600 | 1698042770 | 10190 | 10180 | 10190 | 10180 | 21 |
| 308 | 20230906 | 135500 | 1697828980 | 10180 | 10190 | 10190 | 10180 | 24 |
| 309 | 20230906 | 135400 | 1697584570 | 10180 | 10180 | 10180 | 10180 | 215 |
| 310 | 20230906 | 135300 | 1695395870 | 10180 | 10190 | 10200 | 10180 | 200 |
| 311 | 20230906 | 135200 | 1693356570 | 10180 | 10180 | 10180 | 10180 | 25 |
| 312 | 20230906 | 135100 | 1693102070 | 10180 | 10190 | 10190 | 10180 | 28 |
| 313 | 20230906 | 135000 | 1692816830 | 10190 | 10180 | 10190 | 10170 | 234 |
| 314 | 20230906 | 134900 | 1690432700 | 10180 | 10170 | 10180 | 10170 | 66 |
| 315 | 20230906 | 134800 | 1689761110 | 10170 | 10170 | 10180 | 10170 | 63 |
| 316 | 20230906 | 134700 | 1689119980 | 10160 | 10160 | 10170 | 10160 | 209 |
| 317 | 20230906 | 134600 | 1686994650 | 10160 | 10160 | 10160 | 10160 | 58 |
| 318 | 20230906 | 134500 | 1686405370 | 10150 | 10160 | 10160 | 10150 | 199 |
| 319 | 20230906 | 134400 | 1684383580 | 10160 | 10160 | 10160 | 10160 | 65 |
| 320 | 20230906 | 134300 | 1683723180 | 10160 | 10150 | 10160 | 10150 | 170 |
| 321 | 20230906 | 134200 | 1681996250 | 10150 | 10180 | 10180 | 10150 | 289 |
| 322 | 20230906 | 134100 | 1679055690 | 10150 | 10150 | 10180 | 10140 | 399 |
| 323 | 20230906 | 134000 | 1675004860 | 10150 | 10140 | 10150 | 10140 | 323 |
| 324 | 20230906 | 133900 | 1671729410 | 10140 | 10150 | 10150 | 10140 | 64 |
| 325 | 20230906 | 133800 | 1671079950 | 10140 | 10150 | 10150 | 10140 | 1218 |
| 326 | 20230906 | 133700 | 1658718420 | 10160 | 10150 | 10160 | 10150 | 108 |
| 327 | 20230906 | 133600 | 1657621220 | 10160 | 10170 | 10170 | 10160 | 2216 |
| 328 | 20230906 | 133500 | 1635095140 | 10170 | 10170 | 10170 | 10170 | 349 |
| 329 | 20230906 | 133400 | 1631545810 | 10170 | 10170 | 10170 | 10170 | 80 |
| 330 | 20230906 | 133300 | 1630732210 | 10170 | 10170 | 10170 | 10170 | 691 |
| 331 | 20230906 | 133200 | 1623704740 | 10170 | 10170 | 10170 | 10170 | 13 |
| 332 | 20230906 | 133100 | 1623572530 | 10170 | 10180 | 10180 | 10170 | 1816 |
| 333 | 20230906 | 133000 | 1605085710 | 10180 | 10180 | 10180 | 10180 | 13 |
| 334 | 20230906 | 132900 | 1604953370 | 10180 | 10180 | 10180 | 10180 | 45 |
| 335 | 20230906 | 132800 | 1604495270 | 10180 | 10190 | 10210 | 10180 | 213 |
| 336 | 20230906 | 132700 | 1602321280 | 10190 | 10200 | 10200 | 10180 | 2776 |
| 337 | 20230906 | 132600 | 1574026000 | 10200 | 10200 | 10200 | 10200 | 52 |
| 338 | 20230906 | 132500 | 1573495600 | 10200 | 10200 | 10200 | 10200 | 13 |
| 339 | 20230906 | 132400 | 1573363000 | 10200 | 10200 | 10210 | 10200 | 780 |
| 340 | 20230906 | 132300 | 1565406900 | 10200 | 10200 | 10200 | 10200 | 13 |
| 341 | 20230906 | 132200 | 1565274300 | 10210 | 10200 | 10210 | 10200 | 65 |
| 342 | 20230906 | 132100 | 1564610800 | 10210 | 10200 | 10210 | 10200 | 441 |
| 343 | 20230906 | 132000 | 1560112550 | 10200 | 10210 | 10210 | 10200 | 2165 |
| 344 | 20230906 | 131900 | 1538009940 | 10210 | 10210 | 10240 | 10210 | 211 |
| 345 | 20230906 | 131800 | 1535849630 | 10210 | 10220 | 10220 | 10210 | 797 |
| 346 | 20230906 | 131700 | 1527704330 | 10220 | 10210 | 10230 | 10210 | 212 |
| 347 | 20230906 | 131600 | 1525535840 | 10210 | 10210 | 10210 | 10210 | 20 |
| 348 | 20230906 | 131500 | 1525331640 | 10210 | 10220 | 10220 | 10210 | 38 |
| 349 | 20230906 | 131400 | 1524943420 | 10210 | 10240 | 10240 | 10210 | 217 |
| 350 | 20230906 | 131300 | 1522725750 | 10220 | 10210 | 10220 | 10210 | 13 |
| 351 | 20230906 | 131200 | 1522592930 | 10210 | 10210 | 10210 | 10210 | 23 |
| 352 | 20230906 | 131100 | 1522358100 | 10210 | 10210 | 10220 | 10210 | 163 |
| 353 | 20230906 | 131000 | 1520693860 | 10210 | 10210 | 10240 | 10210 | 218 |
| 354 | 20230906 | 130900 | 1518467980 | 10210 | 10220 | 10220 | 10210 | 383 |
| 355 | 20230906 | 130800 | 1514555670 | 10220 | 10230 | 10230 | 10220 | 2247 |
| 356 | 20230906 | 130700 | 1491576870 | 10240 | 10250 | 10250 | 10240 | 334 |
| 357 | 20230906 | 130600 | 1488156700 | 10230 | 10230 | 10230 | 10230 | 0 |
| 358 | 20230906 | 130500 | 1488156700 | 10230 | 10230 | 10230 | 10230 | 2 |
| 359 | 20230906 | 130400 | 1488136240 | 10270 | 10270 | 10270 | 10270 | 0 |
| 360 | 20230906 | 130300 | 1488136240 | 10270 | 10230 | 10270 | 10230 | 153 |
| 361 | 20230906 | 130200 | 1486565090 | 10280 | 10270 | 10280 | 10270 | 200 |
| 362 | 20230906 | 130100 | 1484510400 | 10290 | 10230 | 10290 | 10230 | 633 |
| 363 | 20230906 | 130000 | 1478013940 | 10240 | 10240 | 10240 | 10240 | 13 |
| 364 | 20230906 | 125900 | 1477880820 | 10230 | 10230 | 10230 | 10230 | 200 |
| 365 | 20230906 | 125800 | 1475834820 | 10230 | 10230 | 10230 | 10230 | 3 |
| 366 | 20230906 | 125700 | 1475804130 | 10230 | 10230 | 10230 | 10230 | 170 |
| 367 | 20230906 | 125600 | 1474065030 | 10240 | 10260 | 10260 | 10240 | 479 |
| 368 | 20230906 | 125500 | 1469160040 | 10240 | 10240 | 10240 | 10240 | 0 |
| 369 | 20230906 | 125400 | 1469160040 | 10240 | 10240 | 10240 | 10240 | 2 |
| 370 | 20230906 | 125300 | 1469139560 | 10240 | 10240 | 10240 | 10240 | 1 |
| 371 | 20230906 | 125200 | 1469129320 | 10240 | 10240 | 10240 | 10240 | 100 |
| 372 | 20230906 | 125100 | 1468105320 | 10240 | 10270 | 10270 | 10240 | 13 |
| 373 | 20230906 | 125000 | 1467971900 | 10270 | 10270 | 10270 | 10270 | 15 |
| 374 | 20230906 | 124900 | 1467817850 | 10240 | 10240 | 10240 | 10240 | 165 |
| 375 | 20230906 | 124800 | 1466128250 | 10240 | 10240 | 10240 | 10240 | 100 |
| 376 | 20230906 | 124700 | 1465104250 | 10240 | 10260 | 10260 | 10240 | 472 |
| 377 | 20230906 | 124600 | 1460261570 | 10230 | 10240 | 10250 | 10230 | 665 |
| 378 | 20230906 | 124500 | 1453448970 | 10220 | 10220 | 10220 | 10220 | 0 |
| 379 | 20230906 | 124400 | 1453448970 | 10220 | 10220 | 10220 | 10220 | 10 |
| 380 | 20230906 | 124300 | 1453346770 | 10220 | 10220 | 10220 | 10220 | 0 |
| 381 | 20230906 | 124200 | 1453346770 | 10220 | 10220 | 10220 | 10220 | 12 |
| 382 | 20230906 | 124100 | 1453224130 | 10230 | 10230 | 10230 | 10230 | 210 |
| 383 | 20230906 | 124000 | 1451075830 | 10210 | 10210 | 10210 | 10210 | 3 |
| 384 | 20230906 | 123900 | 1451045200 | 10210 | 10220 | 10220 | 10210 | 1259 |
| 385 | 20230906 | 123800 | 1438178270 | 10230 | 10230 | 10240 | 10230 | 554 |
| 386 | 20230906 | 123700 | 1432510360 | 10220 | 10220 | 10230 | 10220 | 194 |
| 387 | 20230906 | 123600 | 1430527430 | 10220 | 10220 | 10220 | 10220 | 0 |
| 388 | 20230906 | 123500 | 1430527430 | 10220 | 10230 | 10230 | 10220 | 94 |
| 389 | 20230906 | 123400 | 1429565830 | 10230 | 10220 | 10230 | 10220 | 106 |
| 390 | 20230906 | 123300 | 1428482260 | 10220 | 10230 | 10230 | 10220 | 374 |
| 391 | 20230906 | 123200 | 1424656250 | 10230 | 10230 | 10230 | 10230 | 0 |
| 392 | 20230906 | 123100 | 1424656250 | 10230 | 10230 | 10230 | 10230 | 28 |
| 393 | 20230906 | 123000 | 1424369810 | 10220 | 10220 | 10220 | 10220 | 2 |
| 394 | 20230906 | 122900 | 1424349370 | 10220 | 10230 | 10230 | 10220 | 424 |
| 395 | 20230906 | 122800 | 1420013600 | 10230 | 10240 | 10240 | 10230 | 924 |
| 396 | 20230906 | 122700 | 1410555580 | 10250 | 10250 | 10250 | 10250 | 200 |
| 397 | 20230906 | 122600 | 1408505580 | 10250 | 10230 | 10250 | 10230 | 12 |
| 398 | 20230906 | 122500 | 1408382640 | 10230 | 10240 | 10240 | 10230 | 570 |
| 399 | 20230906 | 122400 | 1402551250 | 10240 | 10240 | 10240 | 10240 | 306 |
| 400 | 20230906 | 122300 | 1399417810 | 10240 | 10240 | 10240 | 10240 | 17 |
| 401 | 20230906 | 122200 | 1399243730 | 10250 | 10250 | 10250 | 10250 | 10 |
| 402 | 20230906 | 122100 | 1399141230 | 10230 | 10230 | 10230 | 10230 | 2 |
| 403 | 20230906 | 122000 | 1399120770 | 10230 | 10230 | 10230 | 10230 | 3 |
| 404 | 20230906 | 121900 | 1399090080 | 10220 | 10230 | 10230 | 10220 | 699 |
| 405 | 20230906 | 121800 | 1391944030 | 10230 | 10230 | 10230 | 10230 | 5 |
| 406 | 20230906 | 121700 | 1391892880 | 10230 | 10230 | 10230 | 10230 | 270 |
| 407 | 20230906 | 121600 | 1389130780 | 10230 | 10230 | 10230 | 10230 | 495 |
| 408 | 20230906 | 121500 | 1384066930 | 10240 | 10250 | 10250 | 10240 | 2833 |
| 409 | 20230906 | 121400 | 1355052200 | 10250 | 10260 | 10260 | 10250 | 258 |
| 410 | 20230906 | 121300 | 1352407140 | 10250 | 10250 | 10250 | 10250 | 1278 |
| 411 | 20230906 | 121200 | 1339307640 | 10250 | 10260 | 10270 | 10250 | 752 |
| 412 | 20230906 | 121100 | 1331592160 | 10270 | 10260 | 10280 | 10260 | 775 |
| 413 | 20230906 | 121000 | 1323637910 | 10270 | 10270 | 10270 | 10270 | 1162 |
| 414 | 20230906 | 120900 | 1311704170 | 10270 | 10290 | 10290 | 10270 | 54 |
| 415 | 20230906 | 120800 | 1311149390 | 10290 | 10290 | 10290 | 10270 | 302 |
| 416 | 20230906 | 120700 | 1308046010 | 10270 | 10270 | 10270 | 10270 | 241 |
| 417 | 20230906 | 120600 | 1305570940 | 10270 | 10270 | 10270 | 10270 | 17 |
| 418 | 20230906 | 120500 | 1305396350 | 10300 | 10280 | 10300 | 10270 | 1774 |
| 419 | 20230906 | 120400 | 1287164060 | 10290 | 10290 | 10290 | 10290 | 41 |
| 420 | 20230906 | 120300 | 1286742170 | 10280 | 10280 | 10280 | 10280 | 0 |
| 421 | 20230906 | 120200 | 1286742170 | 10280 | 10300 | 10300 | 10280 | 116 |
| 422 | 20230906 | 120100 | 1285547590 | 10300 | 10300 | 10300 | 10300 | 25 |
| 423 | 20230906 | 120000 | 1285290090 | 10300 | 10300 | 10300 | 10300 | 3 |
| 424 | 20230906 | 115900 | 1285259190 | 10300 | 10300 | 10300 | 10300 | 0 |
| 425 | 20230906 | 115800 | 1285259190 | 10300 | 10300 | 10300 | 10300 | 5 |
| 426 | 20230906 | 115700 | 1285207690 | 10300 | 10310 | 10310 | 10300 | 50 |
| 427 | 20230906 | 115600 | 1284692590 | 10310 | 10300 | 10310 | 10300 | 35 |
| 428 | 20230906 | 115500 | 1284331760 | 10300 | 10300 | 10300 | 10300 | 46 |
| 429 | 20230906 | 115400 | 1283857960 | 10310 | 10310 | 10310 | 10310 | 357 |
| 430 | 20230906 | 115300 | 1280177290 | 10310 | 10310 | 10320 | 10300 | 7 |
| 431 | 20230906 | 115200 | 1280105150 | 10300 | 10330 | 10330 | 10300 | 21 |
| 432 | 20230906 | 115100 | 1279888540 | 10300 | 10300 | 10300 | 10300 | 2 |
| 433 | 20230906 | 115000 | 1279867940 | 10300 | 10300 | 10300 | 10300 | 27 |
| 434 | 20230906 | 114900 | 1279589840 | 10300 | 10300 | 10300 | 10300 | 3 |
| 435 | 20230906 | 114800 | 1279558940 | 10330 | 10330 | 10330 | 10330 | 0 |
| 436 | 20230906 | 114700 | 1279558940 | 10330 | 10300 | 10330 | 10300 | 18 |
| 437 | 20230906 | 114600 | 1279373330 | 10300 | 10310 | 10310 | 10300 | 23 |
| 438 | 20230906 | 114500 | 1279136250 | 10310 | 10320 | 10320 | 10310 | 339 |
| 439 | 20230906 | 114400 | 1275640520 | 10320 | 10320 | 10320 | 10320 | 3 |
| 440 | 20230906 | 114300 | 1275609560 | 10340 | 10340 | 10340 | 10340 | 26 |
| 441 | 20230906 | 114200 | 1275340720 | 10340 | 10300 | 10340 | 10300 | 14 |
| 442 | 20230906 | 114100 | 1275196110 | 10310 | 10310 | 10310 | 10310 | 1 |
| 443 | 20230906 | 114000 | 1275185800 | 10310 | 10300 | 10310 | 10300 | 230 |
| 444 | 20230906 | 113900 | 1272816520 | 10290 | 10290 | 10290 | 10290 | 31 |
| 445 | 20230906 | 113800 | 1272497530 | 10280 | 10280 | 10280 | 10280 | 0 |
| 446 | 20230906 | 113700 | 1272497530 | 10280 | 10300 | 10300 | 10280 | 12 |
| 447 | 20230906 | 113600 | 1272373970 | 10280 | 10290 | 10290 | 10280 | 176 |
| 448 | 20230906 | 113500 | 1270564590 | 10290 | 10310 | 10310 | 10290 | 26 |
| 449 | 20230906 | 113400 | 1270296850 | 10340 | 10340 | 10340 | 10340 | 0 |
| 450 | 20230906 | 113300 | 1270296850 | 10340 | 10300 | 10340 | 10290 | 2394 |
| 451 | 20230906 | 113200 | 1245641170 | 10300 | 10300 | 10300 | 10300 | 3 |
| 452 | 20230906 | 113100 | 1245610270 | 10300 | 10300 | 10300 | 10300 | 0 |
| 453 | 20230906 | 113000 | 1245610270 | 10300 | 10330 | 10330 | 10300 | 613 |
| 454 | 20230906 | 112900 | 1239291790 | 10330 | 10330 | 10330 | 10330 | 0 |
| 455 | 20230906 | 112800 | 1239291790 | 10330 | 10320 | 10330 | 10320 | 52 |
| 456 | 20230906 | 112700 | 1238754650 | 10330 | 10340 | 10340 | 10330 | 556 |
| 457 | 20230906 | 112600 | 1233005710 | 10340 | 10340 | 10340 | 10340 | 100 |
| 458 | 20230906 | 112500 | 1231971710 | 10340 | 10360 | 10360 | 10340 | 98 |
| 459 | 20230906 | 112400 | 1230956470 | 10350 | 10330 | 10350 | 10330 | 737 |
| 460 | 20230906 | 112300 | 1223330100 | 10320 | 10320 | 10320 | 10320 | 3 |
| 461 | 20230906 | 112200 | 1223299140 | 10310 | 10310 | 10310 | 10310 | 0 |
| 462 | 20230906 | 112100 | 1223299140 | 10310 | 10310 | 10310 | 10310 | 2 |
| 463 | 20230906 | 112000 | 1223278520 | 10310 | 10320 | 10320 | 10310 | 50 |
| 464 | 20230906 | 111900 | 1222762880 | 10330 | 10330 | 10330 | 10330 | 96 |
| 465 | 20230906 | 111800 | 1221771200 | 10350 | 10360 | 10360 | 10330 | 922 |
| 466 | 20230906 | 111700 | 1212242380 | 10350 | 10360 | 10360 | 10350 | 175 |
| 467 | 20230906 | 111600 | 1210430500 | 10360 | 10350 | 10370 | 10350 | 1237 |
| 468 | 20230906 | 111500 | 1197608830 | 10350 | 10350 | 10350 | 10350 | 327 |
| 469 | 20230906 | 111400 | 1194224380 | 10350 | 10330 | 10350 | 10330 | 5 |
| 470 | 20230906 | 111300 | 1194172670 | 10330 | 10330 | 10330 | 10330 | 0 |
| 471 | 20230906 | 111200 | 1194172670 | 10330 | 10330 | 10330 | 10330 | 5 |
| 472 | 20230906 | 111100 | 1194121020 | 10320 | 10330 | 10360 | 10320 | 713 |
| 473 | 20230906 | 111000 | 1186742500 | 10330 | 10330 | 10330 | 10330 | 248 |
| 474 | 20230906 | 110900 | 1184180660 | 10330 | 10330 | 10330 | 10300 | 1164 |
| 475 | 20230906 | 110800 | 1172164560 | 10330 | 10330 | 10330 | 10330 | 671 |
| 476 | 20230906 | 110700 | 1165233130 | 10350 | 10340 | 10350 | 10340 | 1302 |
| 477 | 20230906 | 110600 | 1151760080 | 10340 | 10310 | 10340 | 10310 | 99 |
| 478 | 20230906 | 110500 | 1150736470 | 10290 | 10310 | 10310 | 10290 | 217 |
| 479 | 20230906 | 110400 | 1148502270 | 10330 | 10330 | 10330 | 10330 | 124 |
| 480 | 20230906 | 110300 | 1147221350 | 10350 | 10350 | 10350 | 10350 | 0 |
| 481 | 20230906 | 110200 | 1147221350 | 10350 | 10350 | 10350 | 10350 | 0 |
| 482 | 20230906 | 110100 | 1147221350 | 10350 | 10300 | 10350 | 10300 | 1162 |
| 483 | 20230906 | 110000 | 1135223400 | 10300 | 10350 | 10350 | 10290 | 301 |
| 484 | 20230906 | 105900 | 1132123440 | 10330 | 10290 | 10330 | 10290 | 214 |
| 485 | 20230906 | 105800 | 1129913980 | 10280 | 10280 | 10280 | 10280 | 421 |
| 486 | 20230906 | 105700 | 1125586100 | 10280 | 10330 | 10330 | 10280 | 62 |
| 487 | 20230906 | 105600 | 1124948390 | 10330 | 10330 | 10330 | 10330 | 0 |
| 488 | 20230906 | 105500 | 1124948390 | 10330 | 10260 | 10340 | 10260 | 1140 |
| 489 | 20230906 | 105400 | 1113183480 | 10260 | 10260 | 10260 | 10260 | 30 |
| 490 | 20230906 | 105300 | 1112875680 | 10260 | 10260 | 10260 | 10260 | 200 |
| 491 | 20230906 | 105200 | 1110823680 | 10260 | 10260 | 10260 | 10260 | 22 |
| 492 | 20230906 | 105100 | 1110597960 | 10250 | 10250 | 10250 | 10250 | 121 |
| 493 | 20230906 | 105000 | 1109357710 | 10250 | 10260 | 10260 | 10250 | 220 |
| 494 | 20230906 | 104900 | 1107101010 | 10260 | 10260 | 10260 | 10260 | 100 |
| 495 | 20230906 | 104800 | 1106075010 | 10260 | 10260 | 10260 | 10260 | 32 |
| 496 | 20230906 | 104700 | 1105746690 | 10270 | 10260 | 10270 | 10250 | 255 |
| 497 | 20230906 | 104600 | 1103130650 | 10260 | 10260 | 10260 | 10260 | 400 |
| 498 | 20230906 | 104500 | 1099026650 | 10250 | 10300 | 10300 | 10250 | 2066 |
| 499 | 20230906 | 104400 | 1077777400 | 10310 | 10310 | 10310 | 10310 | 30 |
| 500 | 20230906 | 104300 | 1077468100 | 10310 | 10270 | 10310 | 10270 | 1269 |
| 501 | 20230906 | 104200 | 1064404520 | 10270 | 10250 | 10270 | 10250 | 300 |
| 502 | 20230906 | 104100 | 1061325710 | 10250 | 10260 | 10260 | 10250 | 1131 |
| 503 | 20230906 | 104000 | 1049731960 | 10250 | 10250 | 10250 | 10250 | 1 |
| 504 | 20230906 | 103900 | 1049721710 | 10250 | 10270 | 10270 | 10250 | 511 |
| 505 | 20230906 | 103800 | 1044481940 | 10290 | 10300 | 10300 | 10290 | 13 |
| 506 | 20230906 | 103700 | 1044348160 | 10300 | 10300 | 10300 | 10300 | 0 |
| 507 | 20230906 | 103600 | 1044348160 | 10300 | 10300 | 10300 | 10300 | 1 |
| 508 | 20230906 | 103500 | 1044337860 | 10250 | 10270 | 10270 | 10250 | 149 |
| 509 | 20230906 | 103400 | 1042810140 | 10260 | 10270 | 10270 | 10250 | 111 |
| 510 | 20230906 | 103300 | 1041671950 | 10280 | 10280 | 10280 | 10280 | 6 |
| 511 | 20230906 | 103200 | 1041610270 | 10250 | 10270 | 10270 | 10250 | 109 |
| 512 | 20230906 | 103100 | 1040491030 | 10270 | 10250 | 10270 | 10250 | 91 |
| 513 | 20230906 | 103000 | 1039558180 | 10270 | 10270 | 10270 | 10270 | 60 |
| 514 | 20230906 | 102900 | 1038941980 | 10250 | 10270 | 10270 | 10250 | 682 |
| 515 | 20230906 | 102800 | 1031947840 | 10270 | 10270 | 10270 | 10270 | 112 |
| 516 | 20230906 | 102700 | 1030797600 | 10270 | 10280 | 10280 | 10270 | 106 |
| 517 | 20230906 | 102600 | 1029708890 | 10290 | 10290 | 10290 | 10290 | 162 |
| 518 | 20230906 | 102500 | 1028041910 | 10260 | 10260 | 10260 | 10260 | 367 |
| 519 | 20230906 | 102400 | 1024276490 | 10260 | 10260 | 10260 | 10250 | 229 |
| 520 | 20230906 | 102300 | 1021927250 | 10290 | 10260 | 10290 | 10260 | 1601 |
| 521 | 20230906 | 102200 | 1005497960 | 10250 | 10280 | 10280 | 10250 | 2528 |
| 522 | 20230906 | 102100 | 979572460 | 10280 | 10300 | 10330 | 10280 | 1870 |
| 523 | 20230906 | 102000 | 960340250 | 10300 | 10300 | 10300 | 10300 | 1 |
| 524 | 20230906 | 101900 | 960329950 | 10300 | 10300 | 10300 | 10300 | 53 |
| 525 | 20230906 | 101800 | 959784050 | 10300 | 10300 | 10300 | 10300 | 46 |
| 526 | 20230906 | 101700 | 959310250 | 10300 | 10310 | 10310 | 10300 | 26 |
| 527 | 20230906 | 101600 | 959042240 | 10310 | 10290 | 10310 | 10290 | 59 |
| 528 | 20230906 | 101500 | 958434990 | 10290 | 10300 | 10300 | 10280 | 38 |
| 529 | 20230906 | 101400 | 958043630 | 10300 | 10300 | 10300 | 10300 | 76 |
| 530 | 20230906 | 101300 | 957260830 | 10300 | 10270 | 10300 | 10270 | 11 |
| 531 | 20230906 | 101200 | 957147830 | 10260 | 10260 | 10260 | 10260 | 1 |
| 532 | 20230906 | 101100 | 957137570 | 10300 | 10300 | 10300 | 10300 | 150 |
| 533 | 20230906 | 101000 | 955592570 | 10260 | 10250 | 10300 | 10250 | 196 |
| 534 | 20230906 | 100900 | 953579100 | 10240 | 10260 | 10260 | 10240 | 2158 |
| 535 | 20230906 | 100800 | 931444520 | 10260 | 10260 | 10260 | 10260 | 1582 |
| 536 | 20230906 | 100700 | 915213200 | 10260 | 10260 | 10260 | 10260 | 158 |
| 537 | 20230906 | 100600 | 913592120 | 10260 | 10270 | 10320 | 10250 | 1043 |
| 538 | 20230906 | 100500 | 902855830 | 10250 | 10240 | 10250 | 10240 | 173 |
| 539 | 20230906 | 100400 | 901084300 | 10240 | 10240 | 10240 | 10240 | 151 |
| 540 | 20230906 | 100300 | 899538060 | 10230 | 10260 | 10260 | 10230 | 1788 |
| 541 | 20230906 | 100200 | 881238630 | 10250 | 10250 | 10250 | 10250 | 84 |
| 542 | 20230906 | 100100 | 880377630 | 10250 | 10250 | 10250 | 10250 | 9 |
| 543 | 20230906 | 100000 | 880285380 | 10240 | 10260 | 10260 | 10240 | 744 |
| 544 | 20230906 | 095900 | 872664720 | 10260 | 10280 | 10280 | 10250 | 2090 |
| 545 | 20230906 | 095800 | 851219430 | 10280 | 10310 | 10310 | 10280 | 280 |
| 546 | 20230906 | 095700 | 848339720 | 10310 | 10320 | 10320 | 10280 | 143 |
| 547 | 20230906 | 095600 | 846868410 | 10320 | 10320 | 10320 | 10300 | 701 |
| 548 | 20230906 | 095500 | 839641900 | 10330 | 10370 | 10370 | 10330 | 328 |
| 549 | 20230906 | 095400 | 836249230 | 10370 | 10330 | 10370 | 10330 | 534 |
| 550 | 20230906 | 095300 | 830711780 | 10340 | 10330 | 10340 | 10320 | 699 |
| 551 | 20230906 | 095200 | 823486570 | 10340 | 10310 | 10340 | 10310 | 655 |
| 552 | 20230906 | 095100 | 816730370 | 10340 | 10340 | 10340 | 10310 | 373 |
| 553 | 20230906 | 095000 | 812878540 | 10340 | 10340 | 10340 | 10340 | 70 |
| 554 | 20230906 | 094900 | 812154740 | 10340 | 10340 | 10340 | 10310 | 354 |
| 555 | 20230906 | 094800 | 808504630 | 10340 | 10300 | 10340 | 10290 | 524 |
| 556 | 20230906 | 094700 | 803111300 | 10300 | 10290 | 10350 | 10290 | 1014 |
| 557 | 20230906 | 094600 | 792631810 | 10290 | 10290 | 10350 | 10290 | 517 |
| 558 | 20230906 | 094500 | 787306720 | 10350 | 10310 | 10350 | 10310 | 50 |
| 559 | 20230906 | 094400 | 786789790 | 10310 | 10310 | 10310 | 10290 | 154 |
| 560 | 20230906 | 094300 | 785203050 | 10300 | 10250 | 10300 | 10250 | 500 |
| 561 | 20230906 | 094200 | 780061670 | 10250 | 10260 | 10270 | 10250 | 466 |
| 562 | 20230906 | 094100 | 775283980 | 10280 | 10290 | 10290 | 10260 | 33 |
| 563 | 20230906 | 094000 | 774944840 | 10290 | 10300 | 10300 | 10290 | 27 |
| 564 | 20230906 | 093900 | 774666940 | 10300 | 10250 | 10300 | 10250 | 179 |
| 565 | 20230906 | 093800 | 772829790 | 10210 | 10210 | 10230 | 10200 | 676 |
| 566 | 20230906 | 093700 | 765925380 | 10210 | 10240 | 10240 | 10210 | 1227 |
| 567 | 20230906 | 093600 | 753390090 | 10230 | 10250 | 10260 | 10230 | 818 |
| 568 | 20230906 | 093500 | 745010390 | 10250 | 10290 | 10290 | 10250 | 3637 |
| 569 | 20230906 | 093400 | 707704740 | 10290 | 10290 | 10290 | 10290 | 49 |
| 570 | 20230906 | 093300 | 707200530 | 10290 | 10300 | 10350 | 10290 | 654 |
| 571 | 20230906 | 093200 | 700465020 | 10300 | 10300 | 10300 | 10300 | 444 |
| 572 | 20230906 | 093100 | 695891820 | 10300 | 10300 | 10350 | 10300 | 137 |
| 573 | 20230906 | 093000 | 694480570 | 10300 | 10340 | 10370 | 10300 | 3941 |
| 574 | 20230906 | 092900 | 653735230 | 10340 | 10340 | 10350 | 10330 | 1000 |
| 575 | 20230906 | 092800 | 643391330 | 10320 | 10260 | 10320 | 10260 | 1619 |
| 576 | 20230906 | 092700 | 626695580 | 10300 | 10290 | 10300 | 10290 | 205 |
| 577 | 20230906 | 092600 | 624585630 | 10250 | 10270 | 10290 | 10250 | 272 |
| 578 | 20230906 | 092500 | 621790200 | 10250 | 10230 | 10250 | 10200 | 754 |
| 579 | 20230906 | 092400 | 614073390 | 10230 | 10230 | 10230 | 10200 | 94 |
| 580 | 20230906 | 092300 | 613112070 | 10200 | 10200 | 10200 | 10200 | 4 |
| 581 | 20230906 | 092200 | 613071270 | 10230 | 10250 | 10250 | 10210 | 2086 |
| 582 | 20230906 | 092100 | 591733240 | 10260 | 10250 | 10260 | 10240 | 224 |
| 583 | 20230906 | 092000 | 589437200 | 10250 | 10220 | 10250 | 10220 | 116 |
| 584 | 20230906 | 091900 | 588251030 | 10240 | 10240 | 10250 | 10240 | 1051 |
| 585 | 20230906 | 091800 | 577486460 | 10250 | 10230 | 10250 | 10230 | 988 |
| 586 | 20230906 | 091700 | 567362240 | 10210 | 10240 | 10250 | 10210 | 953 |
| 587 | 20230906 | 091600 | 557612220 | 10230 | 10210 | 10230 | 10190 | 203 |
| 588 | 20230906 | 091500 | 555536660 | 10210 | 10180 | 10210 | 10180 | 203 |
| 589 | 20230906 | 091400 | 553467350 | 10210 | 10210 | 10210 | 10180 | 509 |
| 590 | 20230906 | 091300 | 548271940 | 10210 | 10150 | 10210 | 10150 | 356 |
| 591 | 20230906 | 091200 | 544656460 | 10150 | 10150 | 10150 | 10130 | 2068 |
| 592 | 20230906 | 091100 | 523692700 | 10140 | 10150 | 10150 | 10140 | 634 |
| 593 | 20230906 | 091000 | 517262850 | 10150 | 10170 | 10170 | 10130 | 1083 |
| 594 | 20230906 | 090900 | 506262880 | 10180 | 10170 | 10180 | 10170 | 504 |
| 595 | 20230906 | 090800 | 501137100 | 10160 | 10160 | 10230 | 10150 | 2733 |
| 596 | 20230906 | 090700 | 473298550 | 10180 | 10130 | 10200 | 10130 | 692 |
| 597 | 20230906 | 090600 | 466257120 | 10110 | 10130 | 10220 | 10110 | 2816 |
| 598 | 20230906 | 090500 | 437725550 | 10130 | 10240 | 10240 | 10130 | 8537 |
| 599 | 20230906 | 090400 | 350665650 | 10240 | 10170 | 10240 | 10170 | 344 |
| 600 | 20230906 | 090300 | 347162890 | 10160 | 10130 | 10240 | 10130 | 3315 |
| 601 | 20230906 | 090200 | 313416320 | 10070 | 10220 | 10250 | 10030 | 12780 |
| 602 | 20230906 | 090100 | 183744340 | 10200 | 10300 | 10300 | 10200 | 9140 |
| 603 | 20230906 | 090000 | 90050550 | 10300 | 10360 | 10360 | 10300 | 8594 |