31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 3 | 20230906 | 192600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 4 | 20230906 | 192500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 5 | 20230906 | 192400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 6 | 20230906 | 192300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 7 | 20230906 | 192200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 8 | 20230906 | 192100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 9 | 20230906 | 192000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 10 | 20230906 | 191900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 11 | 20230906 | 191800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 12 | 20230906 | 191700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 13 | 20230906 | 191600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 14 | 20230906 | 191500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 15 | 20230906 | 191400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 16 | 20230906 | 191300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 17 | 20230906 | 191200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 18 | 20230906 | 191100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 19 | 20230906 | 191000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 20 | 20230906 | 190900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 21 | 20230906 | 190800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 22 | 20230906 | 190700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 23 | 20230906 | 190600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 24 | 20230906 | 190500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 25 | 20230906 | 190400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 26 | 20230906 | 190300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 27 | 20230906 | 190200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 28 | 20230906 | 190100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 29 | 20230906 | 190000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 30 | 20230906 | 185900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 31 | 20230906 | 185800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 32 | 20230906 | 185700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 33 | 20230906 | 185600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 34 | 20230906 | 185500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 35 | 20230906 | 185400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 36 | 20230906 | 185300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 37 | 20230906 | 185200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 38 | 20230906 | 185100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 39 | 20230906 | 185000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 40 | 20230906 | 184900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 41 | 20230906 | 184800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 42 | 20230906 | 184700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 43 | 20230906 | 184600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 44 | 20230906 | 184500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 45 | 20230906 | 184400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 46 | 20230906 | 184300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 47 | 20230906 | 184200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 48 | 20230906 | 184100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 49 | 20230906 | 184000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 50 | 20230906 | 183900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 51 | 20230906 | 183800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 52 | 20230906 | 183700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 53 | 20230906 | 183600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 54 | 20230906 | 183500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 55 | 20230906 | 183400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 56 | 20230906 | 183300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 57 | 20230906 | 183200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 58 | 20230906 | 183100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 59 | 20230906 | 183000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 60 | 20230906 | 182900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 61 | 20230906 | 182800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 62 | 20230906 | 182700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 63 | 20230906 | 182600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 64 | 20230906 | 182500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 65 | 20230906 | 182400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 66 | 20230906 | 182300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 67 | 20230906 | 182200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 68 | 20230906 | 182100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 69 | 20230906 | 182000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 70 | 20230906 | 181900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 71 | 20230906 | 181800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 72 | 20230906 | 181700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 73 | 20230906 | 181600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 74 | 20230906 | 181500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 75 | 20230906 | 181400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 76 | 20230906 | 181300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 77 | 20230906 | 181200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 78 | 20230906 | 181100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 79 | 20230906 | 181000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 80 | 20230906 | 180900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 81 | 20230906 | 180800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 82 | 20230906 | 180700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 83 | 20230906 | 180600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 84 | 20230906 | 180500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 85 | 20230906 | 180400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 86 | 20230906 | 180300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 87 | 20230906 | 180200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 88 | 20230906 | 180100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 89 | 20230906 | 180000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 90 | 20230906 | 175900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 91 | 20230906 | 175800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 92 | 20230906 | 175700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 93 | 20230906 | 175600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 94 | 20230906 | 175500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 95 | 20230906 | 175400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 96 | 20230906 | 175300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 97 | 20230906 | 175200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 98 | 20230906 | 175100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 99 | 20230906 | 175000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 100 | 20230906 | 174900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 101 | 20230906 | 174800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 102 | 20230906 | 174700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 103 | 20230906 | 174600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 104 | 20230906 | 174500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 105 | 20230906 | 174400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 106 | 20230906 | 174300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 107 | 20230906 | 174200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 108 | 20230906 | 174100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 109 | 20230906 | 174000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 110 | 20230906 | 173900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 111 | 20230906 | 173800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 112 | 20230906 | 173700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 113 | 20230906 | 173600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 114 | 20230906 | 173500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 115 | 20230906 | 173400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 116 | 20230906 | 173300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 117 | 20230906 | 173200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 118 | 20230906 | 173100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 119 | 20230906 | 173000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 120 | 20230906 | 172900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 121 | 20230906 | 172800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 122 | 20230906 | 172700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 123 | 20230906 | 172600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 124 | 20230906 | 172500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 125 | 20230906 | 172400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 126 | 20230906 | 172300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 127 | 20230906 | 172200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 128 | 20230906 | 172100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 129 | 20230906 | 172000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 130 | 20230906 | 171900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 131 | 20230906 | 171800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 132 | 20230906 | 171700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 133 | 20230906 | 171600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 134 | 20230906 | 171500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 135 | 20230906 | 171400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 136 | 20230906 | 171300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 137 | 20230906 | 171200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 138 | 20230906 | 171100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 139 | 20230906 | 171000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 140 | 20230906 | 170900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 141 | 20230906 | 170800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 142 | 20230906 | 170700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 143 | 20230906 | 170600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 144 | 20230906 | 170500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 145 | 20230906 | 170400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 146 | 20230906 | 170300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 147 | 20230906 | 170200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 148 | 20230906 | 170100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 149 | 20230906 | 170000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 150 | 20230906 | 165900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 151 | 20230906 | 165800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 152 | 20230906 | 165700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 153 | 20230906 | 165600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 154 | 20230906 | 165500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 155 | 20230906 | 165400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 156 | 20230906 | 165300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 157 | 20230906 | 165200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 158 | 20230906 | 165100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 159 | 20230906 | 165000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 160 | 20230906 | 164900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 161 | 20230906 | 164800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 162 | 20230906 | 164700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 163 | 20230906 | 164600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 164 | 20230906 | 164500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 165 | 20230906 | 164400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 166 | 20230906 | 164300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 167 | 20230906 | 164200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 168 | 20230906 | 164100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 169 | 20230906 | 164000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 170 | 20230906 | 163900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 171 | 20230906 | 163800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 172 | 20230906 | 163700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 173 | 20230906 | 163600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 174 | 20230906 | 163500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 175 | 20230906 | 163400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 176 | 20230906 | 163300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 177 | 20230906 | 163200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 178 | 20230906 | 163100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 179 | 20230906 | 163000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 180 | 20230906 | 162900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 181 | 20230906 | 162800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 182 | 20230906 | 162700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 183 | 20230906 | 162600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 184 | 20230906 | 162500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 185 | 20230906 | 162400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 186 | 20230906 | 162300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 187 | 20230906 | 162200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 188 | 20230906 | 162100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 189 | 20230906 | 162000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 190 | 20230906 | 161900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 191 | 20230906 | 161800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 192 | 20230906 | 161700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 193 | 20230906 | 161600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 194 | 20230906 | 161500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 195 | 20230906 | 161400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 196 | 20230906 | 161300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 197 | 20230906 | 161200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 198 | 20230906 | 161100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 199 | 20230906 | 161000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 200 | 20230906 | 160900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 201 | 20230906 | 160800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 202 | 20230906 | 160700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 203 | 20230906 | 160600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 204 | 20230906 | 160500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 205 | 20230906 | 160400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 206 | 20230906 | 160300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 207 | 20230906 | 160200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 208 | 20230906 | 160100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 209 | 20230906 | 160000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 210 | 20230906 | 155900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 211 | 20230906 | 155800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 212 | 20230906 | 155700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 213 | 20230906 | 155600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 214 | 20230906 | 155500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 215 | 20230906 | 155400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 216 | 20230906 | 155300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 217 | 20230906 | 155200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 218 | 20230906 | 155100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 219 | 20230906 | 155000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 220 | 20230906 | 154900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 221 | 20230906 | 154800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 222 | 20230906 | 154700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 223 | 20230906 | 154600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 224 | 20230906 | 154500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 225 | 20230906 | 154400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 226 | 20230906 | 154300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 227 | 20230906 | 154200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 228 | 20230906 | 154100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 229 | 20230906 | 154000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 230 | 20230906 | 153900 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 231 | 20230906 | 153800 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 232 | 20230906 | 153700 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 233 | 20230906 | 153600 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 234 | 20230906 | 153500 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 235 | 20230906 | 153400 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 236 | 20230906 | 153300 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 237 | 20230906 | 153200 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 238 | 20230906 | 153100 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 0 |
| 239 | 20230906 | 153000 | 2451787050 | 7230 | 7230 | 7230 | 7230 | 2264 |
| 240 | 20230906 | 152900 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 241 | 20230906 | 152800 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 242 | 20230906 | 152700 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 243 | 20230906 | 152600 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 244 | 20230906 | 152500 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 245 | 20230906 | 152400 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 246 | 20230906 | 152300 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 247 | 20230906 | 152200 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 248 | 20230906 | 152100 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 249 | 20230906 | 152000 | 2435418330 | 7230 | 7230 | 7230 | 7230 | 0 |
| 250 | 20230906 | 151900 | 2435418330 | 7230 | 7210 | 7230 | 7210 | 117 |
| 251 | 20230906 | 151800 | 2434574460 | 7210 | 7210 | 7230 | 7210 | 270 |
| 252 | 20230906 | 151700 | 2432626860 | 7220 | 7210 | 7220 | 7210 | 67 |
| 253 | 20230906 | 151600 | 2432143170 | 7210 | 7230 | 7230 | 7210 | 145 |
| 254 | 20230906 | 151500 | 2431096260 | 7230 | 7240 | 7240 | 7230 | 62 |
| 255 | 20230906 | 151400 | 2430647890 | 7240 | 7230 | 7240 | 7230 | 104 |
| 256 | 20230906 | 151300 | 2429895870 | 7230 | 7230 | 7230 | 7230 | 20 |
| 257 | 20230906 | 151200 | 2429751270 | 7210 | 7210 | 7210 | 7200 | 2215 |
| 258 | 20230906 | 151100 | 2413783790 | 7210 | 7210 | 7210 | 7210 | 151 |
| 259 | 20230906 | 151000 | 2412695080 | 7210 | 7240 | 7240 | 7210 | 911 |
| 260 | 20230906 | 150900 | 2406116000 | 7240 | 7220 | 7240 | 7220 | 1009 |
| 261 | 20230906 | 150800 | 2398830920 | 7220 | 7220 | 7220 | 7210 | 1158 |
| 262 | 20230906 | 150700 | 2390471560 | 7220 | 7220 | 7230 | 7220 | 104 |
| 263 | 20230906 | 150600 | 2389720660 | 7220 | 7230 | 7230 | 7220 | 243 |
| 264 | 20230906 | 150500 | 2387965240 | 7230 | 7240 | 7240 | 7230 | 438 |
| 265 | 20230906 | 150400 | 2384794920 | 7240 | 7260 | 7280 | 7230 | 522 |
| 266 | 20230906 | 150300 | 2381010420 | 7250 | 7240 | 7250 | 7240 | 54 |
| 267 | 20230906 | 150200 | 2380618940 | 7230 | 7230 | 7230 | 7230 | 1115 |
| 268 | 20230906 | 150100 | 2372557490 | 7230 | 7230 | 7230 | 7230 | 193 |
| 269 | 20230906 | 150000 | 2371162100 | 7250 | 7290 | 7290 | 7250 | 103 |
| 270 | 20230906 | 145900 | 2370413200 | 7290 | 7300 | 7300 | 7250 | 132 |
| 271 | 20230906 | 145800 | 2369455190 | 7300 | 7230 | 7300 | 7230 | 152 |
| 272 | 20230906 | 145700 | 2368354040 | 7230 | 7200 | 7230 | 7200 | 106 |
| 273 | 20230906 | 145600 | 2367590240 | 7210 | 7200 | 7210 | 7200 | 2613 |
| 274 | 20230906 | 145500 | 2348772960 | 7200 | 7230 | 7230 | 7200 | 1931 |
| 275 | 20230906 | 145400 | 2334854920 | 7230 | 7220 | 7230 | 7210 | 710 |
| 276 | 20230906 | 145300 | 2329733380 | 7210 | 7220 | 7220 | 7210 | 1496 |
| 277 | 20230906 | 145200 | 2318946990 | 7230 | 7230 | 7230 | 7210 | 4102 |
| 278 | 20230906 | 145100 | 2289355890 | 7220 | 7270 | 7270 | 7220 | 1309 |
| 279 | 20230906 | 145000 | 2279897180 | 7230 | 7260 | 7310 | 7230 | 3224 |
| 280 | 20230906 | 144900 | 2256539220 | 7310 | 7310 | 7310 | 7260 | 3464 |
| 281 | 20230906 | 144800 | 2231283650 | 7310 | 7300 | 7310 | 7300 | 861 |
| 282 | 20230906 | 144700 | 2224998260 | 7310 | 7300 | 7310 | 7300 | 171 |
| 283 | 20230906 | 144600 | 2223749750 | 7310 | 7310 | 7350 | 7300 | 3090 |
| 284 | 20230906 | 144500 | 2201136050 | 7320 | 7320 | 7320 | 7320 | 11 |
| 285 | 20230906 | 144400 | 2201055530 | 7320 | 7320 | 7320 | 7320 | 0 |
| 286 | 20230906 | 144300 | 2201055530 | 7320 | 7320 | 7320 | 7320 | 636 |
| 287 | 20230906 | 144200 | 2196400010 | 7320 | 7320 | 7320 | 7310 | 1634 |
| 288 | 20230906 | 144100 | 2184439850 | 7330 | 7320 | 7350 | 7320 | 548 |
| 289 | 20230906 | 144000 | 2180416700 | 7320 | 7320 | 7330 | 7320 | 6 |
| 290 | 20230906 | 143900 | 2180372770 | 7320 | 7320 | 7320 | 7320 | 5 |
| 291 | 20230906 | 143800 | 2180336170 | 7320 | 7330 | 7350 | 7320 | 1904 |
| 292 | 20230906 | 143700 | 2166361020 | 7320 | 7320 | 7330 | 7320 | 243 |
| 293 | 20230906 | 143600 | 2164581060 | 7330 | 7320 | 7330 | 7320 | 149 |
| 294 | 20230906 | 143500 | 2163489310 | 7320 | 7300 | 7320 | 7300 | 517 |
| 295 | 20230906 | 143400 | 2159710670 | 7300 | 7300 | 7300 | 7300 | 500 |
| 296 | 20230906 | 143300 | 2156060670 | 7300 | 7310 | 7310 | 7300 | 630 |
| 297 | 20230906 | 143200 | 2151456650 | 7310 | 7310 | 7310 | 7310 | 0 |
| 298 | 20230906 | 143100 | 2151456650 | 7310 | 7310 | 7310 | 7310 | 341 |
| 299 | 20230906 | 143000 | 2148963940 | 7310 | 7310 | 7310 | 7310 | 210 |
| 300 | 20230906 | 142900 | 2147428840 | 7310 | 7310 | 7310 | 7310 | 0 |
| 301 | 20230906 | 142800 | 2147428840 | 7310 | 7300 | 7310 | 7300 | 27 |
| 302 | 20230906 | 142700 | 2147231540 | 7300 | 7310 | 7310 | 7300 | 21 |
| 303 | 20230906 | 142600 | 2147078230 | 7320 | 7300 | 7320 | 7300 | 213 |
| 304 | 20230906 | 142500 | 2145523230 | 7300 | 7300 | 7300 | 7290 | 339 |
| 305 | 20230906 | 142400 | 2143050580 | 7310 | 7310 | 7310 | 7310 | 69 |
| 306 | 20230906 | 142300 | 2142546190 | 7310 | 7310 | 7310 | 7300 | 548 |
| 307 | 20230906 | 142200 | 2138544980 | 7310 | 7290 | 7310 | 7280 | 1301 |
| 308 | 20230906 | 142100 | 2129057390 | 7290 | 7270 | 7290 | 7270 | 1004 |
| 309 | 20230906 | 142000 | 2121749880 | 7270 | 7270 | 7270 | 7270 | 2 |
| 310 | 20230906 | 141900 | 2121735340 | 7270 | 7270 | 7270 | 7270 | 22 |
| 311 | 20230906 | 141800 | 2121575400 | 7270 | 7270 | 7270 | 7270 | 11 |
| 312 | 20230906 | 141700 | 2121495430 | 7270 | 7270 | 7270 | 7270 | 24 |
| 313 | 20230906 | 141600 | 2121320950 | 7270 | 7270 | 7270 | 7270 | 11 |
| 314 | 20230906 | 141500 | 2121240980 | 7270 | 7270 | 7270 | 7270 | 236 |
| 315 | 20230906 | 141400 | 2119525260 | 7280 | 7290 | 7290 | 7280 | 57 |
| 316 | 20230906 | 141300 | 2119110290 | 7290 | 7250 | 7290 | 7250 | 188 |
| 317 | 20230906 | 141200 | 2117744190 | 7250 | 7250 | 7250 | 7250 | 425 |
| 318 | 20230906 | 141100 | 2114662940 | 7250 | 7250 | 7250 | 7250 | 58 |
| 319 | 20230906 | 141000 | 2114242440 | 7250 | 7260 | 7260 | 7240 | 407 |
| 320 | 20230906 | 140900 | 2111291200 | 7240 | 7250 | 7250 | 7240 | 303 |
| 321 | 20230906 | 140800 | 2109097180 | 7250 | 7260 | 7270 | 7250 | 799 |
| 322 | 20230906 | 140700 | 2103302570 | 7260 | 7260 | 7270 | 7260 | 54 |
| 323 | 20230906 | 140600 | 2102910020 | 7260 | 7250 | 7260 | 7250 | 20 |
| 324 | 20230906 | 140500 | 2102764960 | 7250 | 7250 | 7250 | 7250 | 25 |
| 325 | 20230906 | 140400 | 2102583710 | 7240 | 7260 | 7260 | 7240 | 370 |
| 326 | 20230906 | 140300 | 2099903380 | 7260 | 7260 | 7260 | 7260 | 21 |
| 327 | 20230906 | 140200 | 2099750920 | 7260 | 7270 | 7270 | 7260 | 87 |
| 328 | 20230906 | 140100 | 2099118610 | 7260 | 7250 | 7260 | 7250 | 364 |
| 329 | 20230906 | 140000 | 2096479120 | 7250 | 7240 | 7250 | 7240 | 60 |
| 330 | 20230906 | 135900 | 2096044570 | 7250 | 7240 | 7250 | 7240 | 295 |
| 331 | 20230906 | 135800 | 2093905990 | 7240 | 7240 | 7240 | 7240 | 83 |
| 332 | 20230906 | 135700 | 2093305070 | 7250 | 7230 | 7250 | 7230 | 55 |
| 333 | 20230906 | 135600 | 2092907300 | 7230 | 7230 | 7230 | 7230 | 237 |
| 334 | 20230906 | 135500 | 2091193790 | 7230 | 7250 | 7250 | 7230 | 577 |
| 335 | 20230906 | 135400 | 2087018820 | 7260 | 7260 | 7260 | 7260 | 2 |
| 336 | 20230906 | 135300 | 2087004300 | 7240 | 7240 | 7240 | 7240 | 338 |
| 337 | 20230906 | 135200 | 2084557180 | 7240 | 7240 | 7240 | 7240 | 0 |
| 338 | 20230906 | 135100 | 2084557180 | 7240 | 7240 | 7240 | 7240 | 560 |
| 339 | 20230906 | 135000 | 2080502780 | 7240 | 7240 | 7250 | 7240 | 70 |
| 340 | 20230906 | 134900 | 2079995970 | 7240 | 7240 | 7240 | 7240 | 50 |
| 341 | 20230906 | 134800 | 2079633970 | 7240 | 7260 | 7260 | 7240 | 329 |
| 342 | 20230906 | 134700 | 2077248800 | 7260 | 7260 | 7260 | 7260 | 52 |
| 343 | 20230906 | 134600 | 2076871280 | 7260 | 7260 | 7260 | 7260 | 18 |
| 344 | 20230906 | 134500 | 2076740600 | 7260 | 7260 | 7260 | 7260 | 572 |
| 345 | 20230906 | 134400 | 2072587880 | 7260 | 7250 | 7260 | 7250 | 77 |
| 346 | 20230906 | 134300 | 2072028870 | 7250 | 7250 | 7250 | 7250 | 69 |
| 347 | 20230906 | 134200 | 2071528620 | 7240 | 7250 | 7250 | 7240 | 100 |
| 348 | 20230906 | 134100 | 2070803830 | 7250 | 7230 | 7250 | 7230 | 1173 |
| 349 | 20230906 | 134000 | 2062320340 | 7230 | 7240 | 7240 | 7230 | 2310 |
| 350 | 20230906 | 133900 | 2045611800 | 7250 | 7240 | 7250 | 7240 | 254 |
| 351 | 20230906 | 133800 | 2043772820 | 7260 | 7250 | 7260 | 7240 | 1201 |
| 352 | 20230906 | 133700 | 2035070830 | 7250 | 7260 | 7260 | 7250 | 143 |
| 353 | 20230906 | 133600 | 2034033770 | 7260 | 7270 | 7270 | 7260 | 59 |
| 354 | 20230906 | 133500 | 2033605180 | 7270 | 7270 | 7270 | 7270 | 0 |
| 355 | 20230906 | 133400 | 2033605180 | 7270 | 7280 | 7280 | 7270 | 258 |
| 356 | 20230906 | 133300 | 2031728520 | 7280 | 7280 | 7280 | 7280 | 20 |
| 357 | 20230906 | 133200 | 2031582920 | 7280 | 7280 | 7280 | 7280 | 10 |
| 358 | 20230906 | 133100 | 2031510120 | 7280 | 7280 | 7280 | 7280 | 0 |
| 359 | 20230906 | 133000 | 2031510120 | 7280 | 7270 | 7280 | 7260 | 446 |
| 360 | 20230906 | 132900 | 2028270630 | 7280 | 7250 | 7280 | 7250 | 238 |
| 361 | 20230906 | 132800 | 2026543600 | 7250 | 7290 | 7290 | 7250 | 4616 |
| 362 | 20230906 | 132700 | 1993017270 | 7290 | 7280 | 7290 | 7280 | 57 |
| 363 | 20230906 | 132600 | 1992602240 | 7280 | 7270 | 7280 | 7270 | 257 |
| 364 | 20230906 | 132500 | 1990732620 | 7280 | 7270 | 7280 | 7270 | 680 |
| 365 | 20230906 | 132400 | 1985782420 | 7270 | 7310 | 7310 | 7270 | 5871 |
| 366 | 20230906 | 132300 | 1942933810 | 7300 | 7310 | 7310 | 7300 | 807 |
| 367 | 20230906 | 132200 | 1937034650 | 7310 | 7310 | 7310 | 7310 | 116 |
| 368 | 20230906 | 132100 | 1936186690 | 7320 | 7320 | 7320 | 7320 | 10 |
| 369 | 20230906 | 132000 | 1936113490 | 7320 | 7320 | 7320 | 7320 | 18 |
| 370 | 20230906 | 131900 | 1935981730 | 7330 | 7320 | 7330 | 7320 | 115 |
| 371 | 20230906 | 131800 | 1935139690 | 7320 | 7320 | 7320 | 7320 | 101 |
| 372 | 20230906 | 131700 | 1934400370 | 7320 | 7320 | 7320 | 7320 | 21 |
| 373 | 20230906 | 131600 | 1934246650 | 7330 | 7330 | 7330 | 7330 | 352 |
| 374 | 20230906 | 131500 | 1931666490 | 7330 | 7310 | 7330 | 7310 | 991 |
| 375 | 20230906 | 131400 | 1924418930 | 7310 | 7310 | 7310 | 7310 | 945 |
| 376 | 20230906 | 131300 | 1917510980 | 7310 | 7320 | 7320 | 7310 | 329 |
| 377 | 20230906 | 131200 | 1915104290 | 7320 | 7310 | 7320 | 7310 | 799 |
| 378 | 20230906 | 131100 | 1909260720 | 7300 | 7310 | 7310 | 7300 | 2773 |
| 379 | 20230906 | 131000 | 1889016420 | 7300 | 7300 | 7300 | 7300 | 301 |
| 380 | 20230906 | 130900 | 1886819120 | 7300 | 7330 | 7330 | 7300 | 175 |
| 381 | 20230906 | 130800 | 1885538050 | 7330 | 7330 | 7330 | 7330 | 33 |
| 382 | 20230906 | 130700 | 1885296160 | 7270 | 7360 | 7360 | 7270 | 18500 |
| 383 | 20230906 | 130600 | 1750054970 | 7370 | 7360 | 7370 | 7350 | 494 |
| 384 | 20230906 | 130500 | 1746422610 | 7360 | 7370 | 7370 | 7360 | 4669 |
| 385 | 20230906 | 130400 | 1712013390 | 7380 | 7370 | 7390 | 7370 | 3620 |
| 386 | 20230906 | 130300 | 1685333890 | 7370 | 7390 | 7390 | 7370 | 2448 |
| 387 | 20230906 | 130200 | 1667274930 | 7390 | 7390 | 7390 | 7390 | 13 |
| 388 | 20230906 | 130100 | 1667178860 | 7390 | 7400 | 7400 | 7390 | 165 |
| 389 | 20230906 | 130000 | 1665959430 | 7410 | 7410 | 7420 | 7400 | 1181 |
| 390 | 20230906 | 125900 | 1657208640 | 7400 | 7400 | 7400 | 7400 | 1011 |
| 391 | 20230906 | 125800 | 1649727240 | 7400 | 7390 | 7410 | 7390 | 203 |
| 392 | 20230906 | 125700 | 1648224150 | 7390 | 7390 | 7390 | 7390 | 510 |
| 393 | 20230906 | 125600 | 1644455250 | 7390 | 7380 | 7400 | 7380 | 93 |
| 394 | 20230906 | 125500 | 1643768440 | 7400 | 7390 | 7400 | 7380 | 326 |
| 395 | 20230906 | 125400 | 1641360860 | 7420 | 7380 | 7430 | 7380 | 2541 |
| 396 | 20230906 | 125300 | 1622521760 | 7370 | 7380 | 7380 | 7370 | 368 |
| 397 | 20230906 | 125200 | 1619806840 | 7380 | 7370 | 7400 | 7370 | 458 |
| 398 | 20230906 | 125100 | 1616425850 | 7370 | 7370 | 7370 | 7370 | 460 |
| 399 | 20230906 | 125000 | 1613035650 | 7370 | 7420 | 7420 | 7370 | 3821 |
| 400 | 20230906 | 124900 | 1584841070 | 7420 | 7430 | 7430 | 7410 | 1246 |
| 401 | 20230906 | 124800 | 1575588530 | 7420 | 7420 | 7430 | 7420 | 1137 |
| 402 | 20230906 | 124700 | 1567151530 | 7390 | 7380 | 7400 | 7380 | 1907 |
| 403 | 20230906 | 124600 | 1553052090 | 7380 | 7370 | 7380 | 7350 | 2409 |
| 404 | 20230906 | 124500 | 1535313260 | 7380 | 7380 | 7380 | 7370 | 928 |
| 405 | 20230906 | 124400 | 1528469820 | 7390 | 7380 | 7390 | 7380 | 2429 |
| 406 | 20230906 | 124300 | 1510543280 | 7390 | 7400 | 7400 | 7390 | 779 |
| 407 | 20230906 | 124200 | 1504786240 | 7400 | 7410 | 7410 | 7390 | 3502 |
| 408 | 20230906 | 124100 | 1478868230 | 7420 | 7420 | 7420 | 7420 | 2357 |
| 409 | 20230906 | 124000 | 1461379290 | 7420 | 7450 | 7460 | 7420 | 1948 |
| 410 | 20230906 | 123900 | 1446912370 | 7450 | 7430 | 7460 | 7400 | 9429 |
| 411 | 20230906 | 123800 | 1376692750 | 7420 | 7420 | 7440 | 7380 | 3982 |
| 412 | 20230906 | 123700 | 1347196460 | 7420 | 7420 | 7420 | 7370 | 5974 |
| 413 | 20230906 | 123600 | 1302988000 | 7420 | 7460 | 7460 | 7420 | 7328 |
| 414 | 20230906 | 123500 | 1248449530 | 7460 | 7410 | 7470 | 7410 | 21071 |
| 415 | 20230906 | 123400 | 1091615590 | 7410 | 7340 | 7410 | 7340 | 8385 |
| 416 | 20230906 | 123300 | 1029733820 | 7340 | 7340 | 7340 | 7340 | 0 |
| 417 | 20230906 | 123200 | 1029733820 | 7340 | 7340 | 7340 | 7340 | 0 |
| 418 | 20230906 | 123100 | 1029733820 | 7340 | 7340 | 7340 | 7340 | 5 |
| 419 | 20230906 | 123000 | 1029697120 | 7340 | 7340 | 7340 | 7340 | 146 |
| 420 | 20230906 | 122900 | 1028625480 | 7340 | 7340 | 7340 | 7340 | 0 |
| 421 | 20230906 | 122800 | 1028625480 | 7340 | 7340 | 7340 | 7340 | 0 |
| 422 | 20230906 | 122700 | 1028625480 | 7340 | 7340 | 7340 | 7340 | 10 |
| 423 | 20230906 | 122600 | 1028552080 | 7340 | 7340 | 7340 | 7340 | 10 |
| 424 | 20230906 | 122500 | 1028478680 | 7340 | 7340 | 7340 | 7340 | 59 |
| 425 | 20230906 | 122400 | 1028045620 | 7320 | 7320 | 7320 | 7320 | 107 |
| 426 | 20230906 | 122300 | 1027262380 | 7320 | 7320 | 7320 | 7320 | 137 |
| 427 | 20230906 | 122200 | 1026259540 | 7320 | 7320 | 7320 | 7320 | 60 |
| 428 | 20230906 | 122100 | 1025820340 | 7340 | 7350 | 7350 | 7340 | 35 |
| 429 | 20230906 | 122000 | 1025563390 | 7350 | 7350 | 7350 | 7350 | 30 |
| 430 | 20230906 | 121900 | 1025342890 | 7350 | 7340 | 7350 | 7340 | 6 |
| 431 | 20230906 | 121800 | 1025298800 | 7350 | 7350 | 7350 | 7340 | 172 |
| 432 | 20230906 | 121700 | 1024036300 | 7340 | 7320 | 7340 | 7320 | 2618 |
| 433 | 20230906 | 121600 | 1004822200 | 7340 | 7340 | 7340 | 7340 | 30 |
| 434 | 20230906 | 121500 | 1004602000 | 7340 | 7340 | 7340 | 7340 | 100 |
| 435 | 20230906 | 121400 | 1003868000 | 7320 | 7320 | 7320 | 7320 | 71 |
| 436 | 20230906 | 121300 | 1003348280 | 7320 | 7320 | 7320 | 7320 | 25 |
| 437 | 20230906 | 121200 | 1003165280 | 7310 | 7320 | 7320 | 7310 | 120 |
| 438 | 20230906 | 121100 | 1002288070 | 7310 | 7310 | 7310 | 7310 | 3 |
| 439 | 20230906 | 121000 | 1002266140 | 7310 | 7310 | 7310 | 7310 | 0 |
| 440 | 20230906 | 120900 | 1002266140 | 7310 | 7310 | 7310 | 7310 | 300 |
| 441 | 20230906 | 120800 | 1000073140 | 7310 | 7310 | 7310 | 7310 | 0 |
| 442 | 20230906 | 120700 | 1000073140 | 7310 | 7310 | 7310 | 7310 | 15 |
| 443 | 20230906 | 120600 | 999963490 | 7310 | 7320 | 7320 | 7310 | 254 |
| 444 | 20230906 | 120500 | 998105590 | 7320 | 7320 | 7320 | 7320 | 0 |
| 445 | 20230906 | 120400 | 998105590 | 7320 | 7320 | 7320 | 7320 | 2 |
| 446 | 20230906 | 120300 | 998090950 | 7320 | 7320 | 7320 | 7320 | 155 |
| 447 | 20230906 | 120200 | 996956350 | 7310 | 7330 | 7330 | 7310 | 1174 |
| 448 | 20230906 | 120100 | 988366000 | 7330 | 7330 | 7330 | 7330 | 100 |
| 449 | 20230906 | 120000 | 987633000 | 7330 | 7330 | 7330 | 7330 | 0 |
| 450 | 20230906 | 115900 | 987633000 | 7330 | 7360 | 7360 | 7330 | 51 |
| 451 | 20230906 | 115800 | 987259140 | 7330 | 7350 | 7350 | 7330 | 304 |
| 452 | 20230906 | 115700 | 985028620 | 7360 | 7360 | 7360 | 7360 | 121 |
| 453 | 20230906 | 115600 | 984138060 | 7360 | 7360 | 7360 | 7360 | 100 |
| 454 | 20230906 | 115500 | 983402060 | 7360 | 7350 | 7360 | 7350 | 51 |
| 455 | 20230906 | 115400 | 983026850 | 7350 | 7330 | 7350 | 7330 | 670 |
| 456 | 20230906 | 115300 | 978114810 | 7330 | 7330 | 7330 | 7330 | 20 |
| 457 | 20230906 | 115200 | 977968210 | 7330 | 7340 | 7340 | 7330 | 613 |
| 458 | 20230906 | 115100 | 973472420 | 7340 | 7360 | 7360 | 7340 | 620 |
| 459 | 20230906 | 115000 | 968914000 | 7370 | 7380 | 7380 | 7370 | 847 |
| 460 | 20230906 | 114900 | 962671170 | 7380 | 7380 | 7390 | 7370 | 1377 |
| 461 | 20230906 | 114800 | 952508960 | 7390 | 7380 | 7400 | 7380 | 1181 |
| 462 | 20230906 | 114700 | 943781150 | 7390 | 7390 | 7400 | 7390 | 889 |
| 463 | 20230906 | 114600 | 937207930 | 7400 | 7390 | 7400 | 7390 | 1986 |
| 464 | 20230906 | 114500 | 922517430 | 7380 | 7370 | 7380 | 7370 | 953 |
| 465 | 20230906 | 114400 | 915485260 | 7370 | 7370 | 7370 | 7370 | 36 |
| 466 | 20230906 | 114300 | 915219940 | 7350 | 7350 | 7350 | 7350 | 6 |
| 467 | 20230906 | 114200 | 915175840 | 7350 | 7350 | 7360 | 7350 | 523 |
| 468 | 20230906 | 114100 | 911328340 | 7350 | 7330 | 7350 | 7330 | 63 |
| 469 | 20230906 | 114000 | 910866290 | 7360 | 7340 | 7360 | 7330 | 230 |
| 470 | 20230906 | 113900 | 909177530 | 7360 | 7340 | 7360 | 7340 | 712 |
| 471 | 20230906 | 113800 | 903949440 | 7340 | 7360 | 7360 | 7340 | 645 |
| 472 | 20230906 | 113700 | 899202260 | 7370 | 7370 | 7370 | 7370 | 175 |
| 473 | 20230906 | 113600 | 897912510 | 7360 | 7370 | 7370 | 7360 | 405 |
| 474 | 20230906 | 113500 | 894928710 | 7370 | 7360 | 7370 | 7360 | 657 |
| 475 | 20230906 | 113400 | 890089670 | 7370 | 7380 | 7380 | 7370 | 1717 |
| 476 | 20230906 | 113300 | 877433270 | 7370 | 7370 | 7370 | 7370 | 14 |
| 477 | 20230906 | 113200 | 877330090 | 7370 | 7380 | 7380 | 7370 | 497 |
| 478 | 20230906 | 113100 | 873663110 | 7380 | 7350 | 7380 | 7350 | 604 |
| 479 | 20230906 | 113000 | 869219170 | 7340 | 7350 | 7350 | 7340 | 7 |
| 480 | 20230906 | 112900 | 869167780 | 7350 | 7330 | 7350 | 7330 | 196 |
| 481 | 20230906 | 112800 | 867729380 | 7310 | 7320 | 7320 | 7310 | 238 |
| 482 | 20230906 | 112700 | 865987900 | 7320 | 7330 | 7330 | 7310 | 554 |
| 483 | 20230906 | 112600 | 861933590 | 7330 | 7320 | 7330 | 7320 | 55 |
| 484 | 20230906 | 112500 | 861530560 | 7320 | 7330 | 7330 | 7320 | 336 |
| 485 | 20230906 | 112400 | 859068350 | 7330 | 7330 | 7330 | 7330 | 6 |
| 486 | 20230906 | 112300 | 859024370 | 7330 | 7350 | 7350 | 7330 | 56 |
| 487 | 20230906 | 112200 | 858612890 | 7350 | 7360 | 7360 | 7350 | 104 |
| 488 | 20230906 | 112100 | 857847600 | 7360 | 7360 | 7390 | 7360 | 1383 |
| 489 | 20230906 | 112000 | 847655020 | 7360 | 7340 | 7360 | 7340 | 1401 |
| 490 | 20230906 | 111900 | 837360840 | 7340 | 7310 | 7340 | 7310 | 202 |
| 491 | 20230906 | 111800 | 835878620 | 7310 | 7310 | 7310 | 7310 | 0 |
| 492 | 20230906 | 111700 | 835878620 | 7310 | 7320 | 7320 | 7300 | 589 |
| 493 | 20230906 | 111600 | 831573910 | 7310 | 7320 | 7320 | 7310 | 220 |
| 494 | 20230906 | 111500 | 829964660 | 7320 | 7350 | 7350 | 7320 | 343 |
| 495 | 20230906 | 111400 | 827444090 | 7340 | 7330 | 7340 | 7330 | 718 |
| 496 | 20230906 | 111300 | 822177140 | 7330 | 7330 | 7330 | 7330 | 109 |
| 497 | 20230906 | 111200 | 821378170 | 7300 | 7340 | 7340 | 7300 | 2253 |
| 498 | 20230906 | 111100 | 804909350 | 7330 | 7330 | 7340 | 7330 | 490 |
| 499 | 20230906 | 111000 | 801317570 | 7340 | 7340 | 7340 | 7330 | 178 |
| 500 | 20230906 | 110900 | 800011930 | 7340 | 7350 | 7350 | 7340 | 255 |
| 501 | 20230906 | 110800 | 798140110 | 7360 | 7340 | 7360 | 7340 | 2184 |
| 502 | 20230906 | 110700 | 782077030 | 7350 | 7360 | 7370 | 7350 | 3254 |
| 503 | 20230906 | 110600 | 758124630 | 7360 | 7350 | 7370 | 7350 | 1233 |
| 504 | 20230906 | 110500 | 749050280 | 7350 | 7320 | 7360 | 7320 | 1337 |
| 505 | 20230906 | 110400 | 739226880 | 7300 | 7340 | 7350 | 7300 | 1134 |
| 506 | 20230906 | 110300 | 730909460 | 7340 | 7340 | 7350 | 7330 | 1753 |
| 507 | 20230906 | 110200 | 718044170 | 7330 | 7310 | 7330 | 7310 | 2841 |
| 508 | 20230906 | 110100 | 697241310 | 7300 | 7270 | 7300 | 7270 | 1762 |
| 509 | 20230906 | 110000 | 684383910 | 7270 | 7270 | 7270 | 7270 | 835 |
| 510 | 20230906 | 105900 | 678313460 | 7270 | 7290 | 7290 | 7270 | 695 |
| 511 | 20230906 | 105800 | 673247050 | 7270 | 7290 | 7290 | 7270 | 21 |
| 512 | 20230906 | 105700 | 673093980 | 7290 | 7280 | 7290 | 7280 | 106 |
| 513 | 20230906 | 105600 | 672321250 | 7270 | 7280 | 7280 | 7270 | 219 |
| 514 | 20230906 | 105500 | 670727630 | 7280 | 7280 | 7280 | 7280 | 1 |
| 515 | 20230906 | 105400 | 670720350 | 7290 | 7260 | 7300 | 7260 | 1793 |
| 516 | 20230906 | 105300 | 657667110 | 7250 | 7260 | 7260 | 7250 | 276 |
| 517 | 20230906 | 105200 | 655664040 | 7260 | 7260 | 7260 | 7260 | 12 |
| 518 | 20230906 | 105100 | 655576920 | 7270 | 7270 | 7280 | 7270 | 210 |
| 519 | 20230906 | 105000 | 654050120 | 7280 | 7270 | 7280 | 7270 | 37 |
| 520 | 20230906 | 104900 | 653781110 | 7260 | 7260 | 7260 | 7260 | 11 |
| 521 | 20230906 | 104800 | 653701250 | 7260 | 7250 | 7260 | 7250 | 199 |
| 522 | 20230906 | 104700 | 652257120 | 7250 | 7250 | 7250 | 7250 | 100 |
| 523 | 20230906 | 104600 | 651532120 | 7260 | 7260 | 7260 | 7260 | 781 |
| 524 | 20230906 | 104500 | 645862060 | 7250 | 7250 | 7250 | 7250 | 10 |
| 525 | 20230906 | 104400 | 645789560 | 7250 | 7250 | 7250 | 7250 | 16 |
| 526 | 20230906 | 104300 | 645673560 | 7250 | 7250 | 7250 | 7250 | 260 |
| 527 | 20230906 | 104200 | 643788560 | 7250 | 7250 | 7250 | 7250 | 202 |
| 528 | 20230906 | 104100 | 642324060 | 7250 | 7270 | 7270 | 7250 | 220 |
| 529 | 20230906 | 104000 | 640729020 | 7270 | 7250 | 7270 | 7240 | 1204 |
| 530 | 20230906 | 103900 | 631997000 | 7250 | 7250 | 7250 | 7250 | 250 |
| 531 | 20230906 | 103800 | 630184500 | 7250 | 7250 | 7250 | 7250 | 0 |
| 532 | 20230906 | 103700 | 630184500 | 7250 | 7250 | 7250 | 7250 | 650 |
| 533 | 20230906 | 103600 | 625472000 | 7250 | 7250 | 7250 | 7250 | 156 |
| 534 | 20230906 | 103500 | 624341000 | 7260 | 7250 | 7260 | 7250 | 340 |
| 535 | 20230906 | 103400 | 621875850 | 7250 | 7280 | 7280 | 7250 | 794 |
| 536 | 20230906 | 103300 | 616112120 | 7290 | 7290 | 7290 | 7290 | 0 |
| 537 | 20230906 | 103200 | 616112120 | 7290 | 7290 | 7290 | 7290 | 10 |
| 538 | 20230906 | 103100 | 616039220 | 7290 | 7290 | 7290 | 7290 | 100 |
| 539 | 20230906 | 103000 | 615310220 | 7290 | 7290 | 7290 | 7250 | 122 |
| 540 | 20230906 | 102900 | 614424210 | 7300 | 7240 | 7300 | 7240 | 1214 |
| 541 | 20230906 | 102800 | 605578540 | 7270 | 7270 | 7270 | 7270 | 0 |
| 542 | 20230906 | 102700 | 605578540 | 7270 | 7240 | 7270 | 7240 | 156 |
| 543 | 20230906 | 102600 | 604447160 | 7240 | 7240 | 7240 | 7240 | 266 |
| 544 | 20230906 | 102500 | 602521320 | 7280 | 7260 | 7280 | 7240 | 1535 |
| 545 | 20230906 | 102400 | 591365530 | 7260 | 7240 | 7260 | 7240 | 36 |
| 546 | 20230906 | 102300 | 591104870 | 7240 | 7240 | 7240 | 7240 | 7 |
| 547 | 20230906 | 102200 | 591054190 | 7240 | 7240 | 7240 | 7240 | 0 |
| 548 | 20230906 | 102100 | 591054190 | 7240 | 7240 | 7240 | 7240 | 148 |
| 549 | 20230906 | 102000 | 589982670 | 7240 | 7240 | 7240 | 7240 | 11 |
| 550 | 20230906 | 101900 | 589903030 | 7240 | 7240 | 7240 | 7240 | 15 |
| 551 | 20230906 | 101800 | 589794430 | 7240 | 7240 | 7240 | 7240 | 0 |
| 552 | 20230906 | 101700 | 589794430 | 7240 | 7250 | 7250 | 7240 | 1672 |
| 553 | 20230906 | 101600 | 577689130 | 7250 | 7270 | 7270 | 7250 | 110 |
| 554 | 20230906 | 101500 | 576890630 | 7280 | 7260 | 7280 | 7260 | 233 |
| 555 | 20230906 | 101400 | 575194450 | 7260 | 7230 | 7260 | 7230 | 903 |
| 556 | 20230906 | 101300 | 568653620 | 7220 | 7220 | 7220 | 7220 | 100 |
| 557 | 20230906 | 101200 | 567931620 | 7220 | 7210 | 7220 | 7210 | 12 |
| 558 | 20230906 | 101100 | 567845000 | 7220 | 7240 | 7250 | 7220 | 452 |
| 559 | 20230906 | 101000 | 564576710 | 7240 | 7240 | 7250 | 7240 | 678 |
| 560 | 20230906 | 100900 | 559667440 | 7240 | 7240 | 7240 | 7220 | 786 |
| 561 | 20230906 | 100800 | 553981940 | 7240 | 7220 | 7240 | 7200 | 1754 |
| 562 | 20230906 | 100700 | 541294540 | 7220 | 7210 | 7220 | 7200 | 753 |
| 563 | 20230906 | 100600 | 535869840 | 7210 | 7210 | 7210 | 7210 | 75 |
| 564 | 20230906 | 100500 | 535329090 | 7220 | 7210 | 7220 | 7210 | 39 |
| 565 | 20230906 | 100400 | 535047880 | 7210 | 7210 | 7210 | 7200 | 628 |
| 566 | 20230906 | 100300 | 530525710 | 7210 | 7210 | 7210 | 7200 | 394 |
| 567 | 20230906 | 100200 | 527688370 | 7210 | 7220 | 7220 | 7210 | 453 |
| 568 | 20230906 | 100100 | 524418230 | 7220 | 7200 | 7220 | 7200 | 535 |
| 569 | 20230906 | 100000 | 520556070 | 7200 | 7200 | 7200 | 7200 | 109 |
| 570 | 20230906 | 095900 | 519771270 | 7220 | 7220 | 7230 | 7210 | 1156 |
| 571 | 20230906 | 095800 | 511424940 | 7220 | 7210 | 7220 | 7210 | 23 |
| 572 | 20230906 | 095700 | 511259010 | 7210 | 7210 | 7220 | 7210 | 100 |
| 573 | 20230906 | 095600 | 510537710 | 7220 | 7210 | 7220 | 7210 | 799 |
| 574 | 20230906 | 095500 | 504775620 | 7220 | 7230 | 7240 | 7210 | 4179 |
| 575 | 20230906 | 095400 | 474577560 | 7240 | 7240 | 7250 | 7230 | 847 |
| 576 | 20230906 | 095300 | 468450650 | 7250 | 7180 | 7250 | 7180 | 3051 |
| 577 | 20230906 | 095200 | 446414110 | 7180 | 7180 | 7180 | 7180 | 21 |
| 578 | 20230906 | 095100 | 446263330 | 7180 | 7160 | 7180 | 7160 | 509 |
| 579 | 20230906 | 095000 | 442613470 | 7140 | 7140 | 7140 | 7140 | 201 |
| 580 | 20230906 | 094900 | 441178330 | 7140 | 7140 | 7140 | 7140 | 500 |
| 581 | 20230906 | 094800 | 437608330 | 7140 | 7140 | 7140 | 7140 | 320 |
| 582 | 20230906 | 094700 | 435323530 | 7130 | 7160 | 7200 | 7130 | 1209 |
| 583 | 20230906 | 094600 | 426652240 | 7150 | 7130 | 7150 | 7130 | 486 |
| 584 | 20230906 | 094500 | 423182260 | 7120 | 7090 | 7120 | 7090 | 91 |
| 585 | 20230906 | 094400 | 422536680 | 7100 | 7100 | 7110 | 7100 | 2609 |
| 586 | 20230906 | 094300 | 404011980 | 7110 | 7120 | 7120 | 7110 | 417 |
| 587 | 20230906 | 094200 | 401044510 | 7120 | 7120 | 7120 | 7120 | 59 |
| 588 | 20230906 | 094100 | 400624430 | 7110 | 7120 | 7120 | 7110 | 1114 |
| 589 | 20230906 | 094000 | 392701740 | 7130 | 7140 | 7140 | 7130 | 435 |
| 590 | 20230906 | 093900 | 389599140 | 7140 | 7130 | 7140 | 7130 | 110 |
| 591 | 20230906 | 093800 | 388813840 | 7140 | 7120 | 7140 | 7120 | 301 |
| 592 | 20230906 | 093700 | 386670700 | 7120 | 7120 | 7120 | 7120 | 28 |
| 593 | 20230906 | 093600 | 386471340 | 7110 | 7130 | 7130 | 7110 | 1590 |
| 594 | 20230906 | 093500 | 375153210 | 7130 | 7150 | 7150 | 7130 | 1291 |
| 595 | 20230906 | 093400 | 365936490 | 7160 | 7180 | 7180 | 7160 | 30 |
| 596 | 20230906 | 093300 | 365721490 | 7180 | 7140 | 7180 | 7140 | 144 |
| 597 | 20230906 | 093200 | 364690360 | 7150 | 7150 | 7150 | 7130 | 317 |
| 598 | 20230906 | 093100 | 362424130 | 7130 | 7130 | 7130 | 7130 | 350 |
| 599 | 20230906 | 093000 | 359928630 | 7150 | 7130 | 7150 | 7130 | 363 |
| 600 | 20230906 | 092900 | 357338510 | 7130 | 7140 | 7140 | 7130 | 261 |
| 601 | 20230906 | 092800 | 355475570 | 7140 | 7130 | 7140 | 7130 | 312 |
| 602 | 20230906 | 092700 | 353250780 | 7120 | 7130 | 7130 | 7120 | 102 |
| 603 | 20230906 | 092600 | 352523540 | 7130 | 7130 | 7130 | 7130 | 76 |
| 604 | 20230906 | 092500 | 351981660 | 7120 | 7120 | 7120 | 7120 | 55 |
| 605 | 20230906 | 092400 | 351590060 | 7110 | 7110 | 7110 | 7110 | 219 |
| 606 | 20230906 | 092300 | 350032970 | 7110 | 7110 | 7180 | 7100 | 2130 |
| 607 | 20230906 | 092200 | 334842710 | 7110 | 7100 | 7130 | 7100 | 403 |
| 608 | 20230906 | 092100 | 331981360 | 7100 | 7140 | 7140 | 7100 | 408 |
| 609 | 20230906 | 092000 | 329083320 | 7140 | 7100 | 7140 | 7100 | 778 |
| 610 | 20230906 | 091900 | 323553060 | 7100 | 7100 | 7100 | 7100 | 345 |
| 611 | 20230906 | 091800 | 321103560 | 7120 | 7080 | 7120 | 7050 | 1381 |
| 612 | 20230906 | 091700 | 311350620 | 7080 | 7120 | 7120 | 7080 | 1636 |
| 613 | 20230906 | 091600 | 299742640 | 7120 | 7120 | 7120 | 7110 | 1309 |
| 614 | 20230906 | 091500 | 290424360 | 7130 | 7150 | 7150 | 7130 | 1096 |
| 615 | 20230906 | 091400 | 282599300 | 7170 | 7140 | 7170 | 7140 | 53 |
| 616 | 20230906 | 091300 | 282219320 | 7130 | 7090 | 7130 | 7080 | 1450 |
| 617 | 20230906 | 091200 | 271912070 | 7090 | 7150 | 7150 | 7090 | 7853 |
| 618 | 20230906 | 091100 | 216020650 | 7150 | 7170 | 7170 | 7150 | 139 |
| 619 | 20230906 | 091000 | 215025400 | 7150 | 7120 | 7150 | 7110 | 977 |
| 620 | 20230906 | 090900 | 208058920 | 7130 | 7190 | 7190 | 7100 | 7581 |
| 621 | 20230906 | 090800 | 154085080 | 7190 | 7190 | 7200 | 7170 | 736 |
| 622 | 20230906 | 090700 | 148799610 | 7180 | 7160 | 7180 | 7110 | 1763 |
| 623 | 20230906 | 090600 | 136210550 | 7160 | 7200 | 7200 | 7110 | 6594 |
| 624 | 20230906 | 090500 | 89019340 | 7190 | 7210 | 7210 | 7180 | 3416 |
| 625 | 20230906 | 090400 | 64453070 | 7210 | 7220 | 7220 | 7200 | 922 |
| 626 | 20230906 | 090300 | 57809130 | 7220 | 7190 | 7230 | 7190 | 831 |
| 627 | 20230906 | 090200 | 51833230 | 7190 | 7250 | 7250 | 7190 | 2009 |
| 628 | 20230906 | 090100 | 37341480 | 7240 | 7350 | 7350 | 7240 | 1581 |
| 629 | 20230906 | 090000 | 25863360 | 7260 | 7370 | 7370 | 7250 | 3414 |