32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 3 | 20230905 | 191800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 4 | 20230905 | 191700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 5 | 20230905 | 191600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 6 | 20230905 | 191500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 7 | 20230905 | 191400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 8 | 20230905 | 191300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 9 | 20230905 | 191200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 10 | 20230905 | 191100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 11 | 20230905 | 191000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 12 | 20230905 | 190900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 13 | 20230905 | 190800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 14 | 20230905 | 190700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 15 | 20230905 | 190600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 16 | 20230905 | 190500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 17 | 20230905 | 190400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 18 | 20230905 | 190300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 19 | 20230905 | 190200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 20 | 20230905 | 190100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 21 | 20230905 | 190000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 22 | 20230905 | 185900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 23 | 20230905 | 185800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 24 | 20230905 | 185700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 25 | 20230905 | 185600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 26 | 20230905 | 185500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 27 | 20230905 | 185400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 28 | 20230905 | 185300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 29 | 20230905 | 185200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 30 | 20230905 | 185100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 31 | 20230905 | 185000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 32 | 20230905 | 184900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 33 | 20230905 | 184800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 34 | 20230905 | 184700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 35 | 20230905 | 184600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 36 | 20230905 | 184500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 37 | 20230905 | 184400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 38 | 20230905 | 184300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 39 | 20230905 | 184200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 40 | 20230905 | 184100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 41 | 20230905 | 184000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 42 | 20230905 | 183900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 43 | 20230905 | 183800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 44 | 20230905 | 183700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 45 | 20230905 | 183600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 46 | 20230905 | 183500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 47 | 20230905 | 183400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 48 | 20230905 | 183300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 49 | 20230905 | 183200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 50 | 20230905 | 183100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 51 | 20230905 | 183000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 52 | 20230905 | 182900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 53 | 20230905 | 182800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 54 | 20230905 | 182700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 55 | 20230905 | 182600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 56 | 20230905 | 182500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 57 | 20230905 | 182400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 58 | 20230905 | 182300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 59 | 20230905 | 182200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 60 | 20230905 | 182100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 61 | 20230905 | 182000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 62 | 20230905 | 181900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 63 | 20230905 | 181800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 64 | 20230905 | 181700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 65 | 20230905 | 181600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 66 | 20230905 | 181500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 67 | 20230905 | 181400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 68 | 20230905 | 181300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 69 | 20230905 | 181200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 70 | 20230905 | 181100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 71 | 20230905 | 181000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 72 | 20230905 | 180900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 73 | 20230905 | 180800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 74 | 20230905 | 180700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 75 | 20230905 | 180600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 76 | 20230905 | 180500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 77 | 20230905 | 180400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 78 | 20230905 | 180300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 79 | 20230905 | 180200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 80 | 20230905 | 180100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 81 | 20230905 | 180000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 82 | 20230905 | 175900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 83 | 20230905 | 175800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 84 | 20230905 | 175700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 85 | 20230905 | 175600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 86 | 20230905 | 175500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 87 | 20230905 | 175400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 88 | 20230905 | 175300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 89 | 20230905 | 175200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 90 | 20230905 | 175100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 91 | 20230905 | 175000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 92 | 20230905 | 174900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 93 | 20230905 | 174800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 94 | 20230905 | 174700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 95 | 20230905 | 174600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 96 | 20230905 | 174500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 97 | 20230905 | 174400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 98 | 20230905 | 174300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 99 | 20230905 | 174200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 100 | 20230905 | 174100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 101 | 20230905 | 174000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 102 | 20230905 | 173900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 103 | 20230905 | 173800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 104 | 20230905 | 173700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 105 | 20230905 | 173600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 106 | 20230905 | 173500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 107 | 20230905 | 173400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 108 | 20230905 | 173300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 109 | 20230905 | 173200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 110 | 20230905 | 173100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 111 | 20230905 | 173000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 112 | 20230905 | 172900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 113 | 20230905 | 172800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 114 | 20230905 | 172700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 115 | 20230905 | 172600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 116 | 20230905 | 172500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 117 | 20230905 | 172400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 118 | 20230905 | 172300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 119 | 20230905 | 172200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 120 | 20230905 | 172100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 121 | 20230905 | 172000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 122 | 20230905 | 171900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 123 | 20230905 | 171800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 124 | 20230905 | 171700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 125 | 20230905 | 171600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 126 | 20230905 | 171500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 127 | 20230905 | 171400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 128 | 20230905 | 171300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 129 | 20230905 | 171200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 130 | 20230905 | 171100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 131 | 20230905 | 171000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 132 | 20230905 | 170900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 133 | 20230905 | 170800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 134 | 20230905 | 170700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 135 | 20230905 | 170600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 136 | 20230905 | 170500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 137 | 20230905 | 170400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 138 | 20230905 | 170300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 139 | 20230905 | 170200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 140 | 20230905 | 170100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 141 | 20230905 | 170000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 142 | 20230905 | 165900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 143 | 20230905 | 165800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 144 | 20230905 | 165700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 145 | 20230905 | 165600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 146 | 20230905 | 165500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 147 | 20230905 | 165400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 148 | 20230905 | 165300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 149 | 20230905 | 165200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 150 | 20230905 | 165100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 151 | 20230905 | 165000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 152 | 20230905 | 164900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 153 | 20230905 | 164800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 154 | 20230905 | 164700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 155 | 20230905 | 164600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 156 | 20230905 | 164500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 157 | 20230905 | 164400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 158 | 20230905 | 164300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 159 | 20230905 | 164200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 160 | 20230905 | 164100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 161 | 20230905 | 164000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 162 | 20230905 | 163900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 163 | 20230905 | 163800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 164 | 20230905 | 163700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 165 | 20230905 | 163600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 166 | 20230905 | 163500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 167 | 20230905 | 163400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 168 | 20230905 | 163300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 169 | 20230905 | 163200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 170 | 20230905 | 163100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 171 | 20230905 | 163000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 172 | 20230905 | 162900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 173 | 20230905 | 162800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 174 | 20230905 | 162700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 175 | 20230905 | 162600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 176 | 20230905 | 162500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 177 | 20230905 | 162400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 178 | 20230905 | 162300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 179 | 20230905 | 162200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 180 | 20230905 | 162100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 181 | 20230905 | 162000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 182 | 20230905 | 161900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 183 | 20230905 | 161800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 184 | 20230905 | 161700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 185 | 20230905 | 161600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 186 | 20230905 | 161500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 187 | 20230905 | 161400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 188 | 20230905 | 161300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 189 | 20230905 | 161200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 190 | 20230905 | 161100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 191 | 20230905 | 161000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 192 | 20230905 | 160900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 193 | 20230905 | 160800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 194 | 20230905 | 160700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 195 | 20230905 | 160600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 196 | 20230905 | 160500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 197 | 20230905 | 160400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 198 | 20230905 | 160300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 199 | 20230905 | 160200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 200 | 20230905 | 160100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 201 | 20230905 | 160000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 202 | 20230905 | 155900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 203 | 20230905 | 155800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 204 | 20230905 | 155700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 205 | 20230905 | 155600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 206 | 20230905 | 155500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 207 | 20230905 | 155400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 208 | 20230905 | 155300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 209 | 20230905 | 155200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 210 | 20230905 | 155100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 211 | 20230905 | 155000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 212 | 20230905 | 154900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 213 | 20230905 | 154800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 214 | 20230905 | 154700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 215 | 20230905 | 154600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 216 | 20230905 | 154500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 217 | 20230905 | 154400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 218 | 20230905 | 154300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 219 | 20230905 | 154200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 220 | 20230905 | 154100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 221 | 20230905 | 154000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 222 | 20230905 | 153900 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 223 | 20230905 | 153800 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 224 | 20230905 | 153700 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 225 | 20230905 | 153600 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 226 | 20230905 | 153500 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 227 | 20230905 | 153400 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 228 | 20230905 | 153300 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 229 | 20230905 | 153200 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 230 | 20230905 | 153100 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 0 |
| 231 | 20230905 | 153000 | 1279637730 | 10330 | 10330 | 10330 | 10330 | 2067 |
| 232 | 20230905 | 152900 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 233 | 20230905 | 152800 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 234 | 20230905 | 152700 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 235 | 20230905 | 152600 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 236 | 20230905 | 152500 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 237 | 20230905 | 152400 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 238 | 20230905 | 152300 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 239 | 20230905 | 152200 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 240 | 20230905 | 152100 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 241 | 20230905 | 152000 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 242 | 20230905 | 151900 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 0 |
| 243 | 20230905 | 151800 | 1258285620 | 10340 | 10340 | 10340 | 10340 | 75 |
| 244 | 20230905 | 151700 | 1257510120 | 10340 | 10340 | 10340 | 10340 | 17 |
| 245 | 20230905 | 151600 | 1257334340 | 10340 | 10340 | 10340 | 10340 | 70 |
| 246 | 20230905 | 151500 | 1256610540 | 10340 | 10340 | 10340 | 10340 | 62 |
| 247 | 20230905 | 151400 | 1255969460 | 10340 | 10340 | 10340 | 10330 | 38 |
| 248 | 20230905 | 151300 | 1255576820 | 10340 | 10340 | 10340 | 10340 | 1001 |
| 249 | 20230905 | 151200 | 1245226480 | 10330 | 10340 | 10340 | 10330 | 747 |
| 250 | 20230905 | 151100 | 1237509630 | 10340 | 10340 | 10340 | 10340 | 35 |
| 251 | 20230905 | 151000 | 1237147730 | 10330 | 10330 | 10330 | 10330 | 1006 |
| 252 | 20230905 | 150900 | 1226755750 | 10330 | 10340 | 10340 | 10330 | 53 |
| 253 | 20230905 | 150800 | 1226207760 | 10330 | 10340 | 10340 | 10330 | 1035 |
| 254 | 20230905 | 150700 | 1215512160 | 10340 | 10340 | 10340 | 10340 | 195 |
| 255 | 20230905 | 150600 | 1213495860 | 10340 | 10340 | 10340 | 10340 | 60 |
| 256 | 20230905 | 150500 | 1212875460 | 10340 | 10340 | 10340 | 10340 | 229 |
| 257 | 20230905 | 150400 | 1210507600 | 10330 | 10340 | 10340 | 10330 | 111 |
| 258 | 20230905 | 150300 | 1209359870 | 10340 | 10340 | 10340 | 10340 | 24 |
| 259 | 20230905 | 150200 | 1209111710 | 10340 | 10340 | 10340 | 10340 | 5 |
| 260 | 20230905 | 150100 | 1209060010 | 10340 | 10340 | 10340 | 10340 | 5 |
| 261 | 20230905 | 150000 | 1209008310 | 10340 | 10340 | 10340 | 10330 | 26 |
| 262 | 20230905 | 145900 | 1208739560 | 10330 | 10330 | 10330 | 10330 | 268 |
| 263 | 20230905 | 145800 | 1205971120 | 10330 | 10340 | 10340 | 10330 | 45 |
| 264 | 20230905 | 145700 | 1205506260 | 10340 | 10330 | 10340 | 10330 | 89 |
| 265 | 20230905 | 145600 | 1204586090 | 10330 | 10330 | 10330 | 10330 | 206 |
| 266 | 20230905 | 145500 | 1202458110 | 10340 | 10340 | 10340 | 10340 | 2 |
| 267 | 20230905 | 145400 | 1202437430 | 10330 | 10330 | 10330 | 10330 | 43 |
| 268 | 20230905 | 145300 | 1201993240 | 10340 | 10340 | 10340 | 10330 | 224 |
| 269 | 20230905 | 145200 | 1199678880 | 10340 | 10340 | 10340 | 10340 | 63 |
| 270 | 20230905 | 145100 | 1199027460 | 10330 | 10330 | 10330 | 10330 | 0 |
| 271 | 20230905 | 145000 | 1199027460 | 10330 | 10330 | 10330 | 10330 | 109 |
| 272 | 20230905 | 144900 | 1197901490 | 10320 | 10330 | 10330 | 10320 | 169 |
| 273 | 20230905 | 144800 | 1196157330 | 10330 | 10330 | 10330 | 10330 | 31 |
| 274 | 20230905 | 144700 | 1195837100 | 10330 | 10330 | 10330 | 10330 | 10 |
| 275 | 20230905 | 144600 | 1195733800 | 10330 | 10340 | 10350 | 10320 | 7573 |
| 276 | 20230905 | 144500 | 1117527880 | 10340 | 10340 | 10350 | 10340 | 357 |
| 277 | 20230905 | 144400 | 1113836450 | 10340 | 10340 | 10340 | 10340 | 9 |
| 278 | 20230905 | 144300 | 1113743390 | 10350 | 10340 | 10350 | 10340 | 33 |
| 279 | 20230905 | 144200 | 1113402020 | 10340 | 10340 | 10340 | 10340 | 135 |
| 280 | 20230905 | 144100 | 1112006120 | 10340 | 10350 | 10350 | 10340 | 1159 |
| 281 | 20230905 | 144000 | 1100010560 | 10350 | 10350 | 10350 | 10350 | 9 |
| 282 | 20230905 | 143900 | 1099917410 | 10350 | 10350 | 10350 | 10350 | 325 |
| 283 | 20230905 | 143800 | 1096553660 | 10350 | 10350 | 10350 | 10350 | 9 |
| 284 | 20230905 | 143700 | 1096460510 | 10370 | 10370 | 10370 | 10370 | 0 |
| 285 | 20230905 | 143600 | 1096460510 | 10370 | 10350 | 10370 | 10350 | 190 |
| 286 | 20230905 | 143500 | 1094493140 | 10350 | 10350 | 10350 | 10350 | 9 |
| 287 | 20230905 | 143400 | 1094399990 | 10350 | 10350 | 10350 | 10350 | 9 |
| 288 | 20230905 | 143300 | 1094306840 | 10360 | 10360 | 10360 | 10360 | 203 |
| 289 | 20230905 | 143200 | 1092203760 | 10350 | 10350 | 10360 | 10350 | 194 |
| 290 | 20230905 | 143100 | 1090195850 | 10350 | 10350 | 10350 | 10350 | 9 |
| 291 | 20230905 | 143000 | 1090102700 | 10350 | 10350 | 10350 | 10350 | 9 |
| 292 | 20230905 | 142900 | 1090009550 | 10350 | 10360 | 10360 | 10350 | 154 |
| 293 | 20230905 | 142800 | 1088415600 | 10350 | 10350 | 10350 | 10350 | 9 |
| 294 | 20230905 | 142700 | 1088322450 | 10350 | 10350 | 10350 | 10350 | 9 |
| 295 | 20230905 | 142600 | 1088229300 | 10350 | 10350 | 10350 | 10350 | 0 |
| 296 | 20230905 | 142500 | 1088229300 | 10350 | 10350 | 10350 | 10350 | 189 |
| 297 | 20230905 | 142400 | 1086273150 | 10350 | 10350 | 10350 | 10350 | 9 |
| 298 | 20230905 | 142300 | 1086180000 | 10350 | 10350 | 10350 | 10350 | 0 |
| 299 | 20230905 | 142200 | 1086180000 | 10350 | 10350 | 10350 | 10350 | 201 |
| 300 | 20230905 | 142100 | 1084099650 | 10360 | 10350 | 10360 | 10350 | 643 |
| 301 | 20230905 | 142000 | 1077444590 | 10350 | 10350 | 10350 | 10350 | 102 |
| 302 | 20230905 | 141900 | 1076388890 | 10340 | 10340 | 10340 | 10340 | 9 |
| 303 | 20230905 | 141800 | 1076295830 | 10340 | 10340 | 10340 | 10340 | 186 |
| 304 | 20230905 | 141700 | 1074372590 | 10340 | 10340 | 10340 | 10340 | 4 |
| 305 | 20230905 | 141600 | 1074331230 | 10340 | 10340 | 10340 | 10340 | 45 |
| 306 | 20230905 | 141500 | 1073865930 | 10340 | 10340 | 10340 | 10340 | 165 |
| 307 | 20230905 | 141400 | 1072159830 | 10340 | 10340 | 10340 | 10340 | 9 |
| 308 | 20230905 | 141300 | 1072066770 | 10340 | 10340 | 10340 | 10340 | 0 |
| 309 | 20230905 | 141200 | 1072066770 | 10340 | 10340 | 10340 | 10340 | 188 |
| 310 | 20230905 | 141100 | 1070122850 | 10340 | 10340 | 10340 | 10340 | 9 |
| 311 | 20230905 | 141000 | 1070029790 | 10350 | 10330 | 10350 | 10330 | 1595 |
| 312 | 20230905 | 140900 | 1053534490 | 10330 | 10330 | 10330 | 10320 | 134 |
| 313 | 20230905 | 140800 | 1052150360 | 10330 | 10320 | 10330 | 10320 | 233 |
| 314 | 20230905 | 140700 | 1049745090 | 10330 | 10330 | 10330 | 10330 | 1 |
| 315 | 20230905 | 140600 | 1049734760 | 10330 | 10330 | 10330 | 10330 | 392 |
| 316 | 20230905 | 140500 | 1045685400 | 10320 | 10320 | 10320 | 10320 | 183 |
| 317 | 20230905 | 140400 | 1043796840 | 10320 | 10320 | 10320 | 10320 | 0 |
| 318 | 20230905 | 140300 | 1043796840 | 10320 | 10310 | 10320 | 10310 | 11 |
| 319 | 20230905 | 140200 | 1043683340 | 10320 | 10320 | 10320 | 10320 | 23 |
| 320 | 20230905 | 140100 | 1043445980 | 10320 | 10320 | 10320 | 10320 | 214 |
| 321 | 20230905 | 140000 | 1041237500 | 10320 | 10320 | 10320 | 10320 | 0 |
| 322 | 20230905 | 135900 | 1041237500 | 10320 | 10310 | 10320 | 10310 | 15 |
| 323 | 20230905 | 135800 | 1041082790 | 10310 | 10320 | 10320 | 10310 | 211 |
| 324 | 20230905 | 135700 | 1038907280 | 10320 | 10320 | 10320 | 10320 | 0 |
| 325 | 20230905 | 135600 | 1038907280 | 10320 | 10320 | 10320 | 10320 | 10 |
| 326 | 20230905 | 135500 | 1038804080 | 10320 | 10310 | 10320 | 10310 | 141 |
| 327 | 20230905 | 135400 | 1037350360 | 10310 | 10310 | 10310 | 10310 | 0 |
| 328 | 20230905 | 135300 | 1037350360 | 10310 | 10320 | 10320 | 10310 | 3080 |
| 329 | 20230905 | 135200 | 1005573080 | 10320 | 10320 | 10320 | 10320 | 9 |
| 330 | 20230905 | 135100 | 1005480200 | 10320 | 10320 | 10320 | 10320 | 207 |
| 331 | 20230905 | 135000 | 1003343960 | 10330 | 10330 | 10330 | 10330 | 2 |
| 332 | 20230905 | 134900 | 1003323300 | 10330 | 10330 | 10330 | 10330 | 7 |
| 333 | 20230905 | 134800 | 1003250990 | 10340 | 10340 | 10340 | 10340 | 74 |
| 334 | 20230905 | 134700 | 1002485830 | 10340 | 10340 | 10340 | 10340 | 282 |
| 335 | 20230905 | 134600 | 999569950 | 10340 | 10340 | 10340 | 10340 | 9 |
| 336 | 20230905 | 134500 | 999476890 | 10340 | 10340 | 10340 | 10340 | 9 |
| 337 | 20230905 | 134400 | 999383830 | 10340 | 10330 | 10340 | 10330 | 419 |
| 338 | 20230905 | 134300 | 995051460 | 10330 | 10330 | 10330 | 10330 | 3 |
| 339 | 20230905 | 134200 | 995020470 | 10340 | 10330 | 10340 | 10330 | 408 |
| 340 | 20230905 | 134100 | 990802000 | 10330 | 10330 | 10330 | 10330 | 651 |
| 341 | 20230905 | 134000 | 984077170 | 10320 | 10330 | 10330 | 10320 | 14 |
| 342 | 20230905 | 133900 | 983932640 | 10320 | 10330 | 10330 | 10320 | 79 |
| 343 | 20230905 | 133800 | 983117350 | 10320 | 10320 | 10320 | 10320 | 10 |
| 344 | 20230905 | 133700 | 983014150 | 10320 | 10320 | 10320 | 10320 | 324 |
| 345 | 20230905 | 133600 | 979670470 | 10320 | 10320 | 10320 | 10320 | 62 |
| 346 | 20230905 | 133500 | 979030630 | 10320 | 10320 | 10320 | 10320 | 684 |
| 347 | 20230905 | 133400 | 971971750 | 10320 | 10320 | 10320 | 10320 | 535 |
| 348 | 20230905 | 133300 | 966450550 | 10320 | 10320 | 10320 | 10320 | 91 |
| 349 | 20230905 | 133200 | 965511430 | 10330 | 10320 | 10330 | 10320 | 254 |
| 350 | 20230905 | 133100 | 962890050 | 10330 | 10320 | 10330 | 10320 | 240 |
| 351 | 20230905 | 133000 | 960412650 | 10320 | 10330 | 10330 | 10320 | 11 |
| 352 | 20230905 | 132900 | 960299110 | 10320 | 10320 | 10320 | 10320 | 56 |
| 353 | 20230905 | 132800 | 959721190 | 10320 | 10310 | 10320 | 10310 | 668 |
| 354 | 20230905 | 132700 | 952827550 | 10310 | 10320 | 10320 | 10310 | 173 |
| 355 | 20230905 | 132600 | 951043800 | 10320 | 10320 | 10320 | 10310 | 252 |
| 356 | 20230905 | 132500 | 948443340 | 10320 | 10320 | 10320 | 10320 | 379 |
| 357 | 20230905 | 132400 | 944532060 | 10320 | 10320 | 10320 | 10320 | 185 |
| 358 | 20230905 | 132300 | 942622860 | 10320 | 10320 | 10320 | 10320 | 29 |
| 359 | 20230905 | 132200 | 942323580 | 10320 | 10320 | 10320 | 10320 | 164 |
| 360 | 20230905 | 132100 | 940631100 | 10310 | 10310 | 10320 | 10310 | 324 |
| 361 | 20230905 | 132000 | 937287590 | 10310 | 10320 | 10320 | 10310 | 671 |
| 362 | 20230905 | 131900 | 930364440 | 10320 | 10310 | 10340 | 10310 | 201 |
| 363 | 20230905 | 131800 | 928291070 | 10310 | 10330 | 10330 | 10300 | 10895 |
| 364 | 20230905 | 131700 | 815822160 | 10330 | 10340 | 10340 | 10330 | 347 |
| 365 | 20230905 | 131600 | 812236090 | 10340 | 10330 | 10340 | 10330 | 186 |
| 366 | 20230905 | 131500 | 810312940 | 10340 | 10340 | 10350 | 10340 | 49 |
| 367 | 20230905 | 131400 | 809806270 | 10340 | 10340 | 10340 | 10340 | 342 |
| 368 | 20230905 | 131300 | 806269990 | 10350 | 10350 | 10350 | 10350 | 48 |
| 369 | 20230905 | 131200 | 805773190 | 10360 | 10350 | 10360 | 10350 | 10 |
| 370 | 20230905 | 131100 | 805669680 | 10360 | 10360 | 10360 | 10360 | 0 |
| 371 | 20230905 | 131000 | 805669680 | 10360 | 10350 | 10360 | 10350 | 255 |
| 372 | 20230905 | 130900 | 803028060 | 10340 | 10340 | 10340 | 10340 | 0 |
| 373 | 20230905 | 130800 | 803028060 | 10340 | 10340 | 10340 | 10340 | 94 |
| 374 | 20230905 | 130700 | 802056100 | 10340 | 10330 | 10340 | 10330 | 68 |
| 375 | 20230905 | 130600 | 801353070 | 10330 | 10340 | 10340 | 10330 | 1727 |
| 376 | 20230905 | 130500 | 783512740 | 10340 | 10360 | 10360 | 10340 | 4136 |
| 377 | 20230905 | 130400 | 740745060 | 10350 | 10350 | 10350 | 10340 | 204 |
| 378 | 20230905 | 130300 | 738633750 | 10350 | 10350 | 10350 | 10350 | 9 |
| 379 | 20230905 | 130200 | 738540600 | 10350 | 10350 | 10350 | 10350 | 113 |
| 380 | 20230905 | 130100 | 737371050 | 10350 | 10350 | 10350 | 10350 | 9 |
| 381 | 20230905 | 130000 | 737277900 | 10340 | 10360 | 10370 | 10340 | 738 |
| 382 | 20230905 | 125900 | 729642910 | 10360 | 10360 | 10360 | 10360 | 262 |
| 383 | 20230905 | 125800 | 726928590 | 10370 | 10370 | 10370 | 10370 | 0 |
| 384 | 20230905 | 125700 | 726928590 | 10370 | 10360 | 10370 | 10360 | 77 |
| 385 | 20230905 | 125600 | 726130860 | 10360 | 10360 | 10360 | 10350 | 218 |
| 386 | 20230905 | 125500 | 723874370 | 10360 | 10350 | 10360 | 10350 | 90 |
| 387 | 20230905 | 125400 | 722942250 | 10350 | 10350 | 10350 | 10350 | 89 |
| 388 | 20230905 | 125300 | 722021100 | 10350 | 10360 | 10360 | 10350 | 2514 |
| 389 | 20230905 | 125200 | 696000260 | 10360 | 10360 | 10360 | 10360 | 155 |
| 390 | 20230905 | 125100 | 694394460 | 10360 | 10360 | 10360 | 10360 | 10 |
| 391 | 20230905 | 125000 | 694290860 | 10360 | 10360 | 10360 | 10360 | 336 |
| 392 | 20230905 | 124900 | 690809900 | 10370 | 10370 | 10370 | 10370 | 10 |
| 393 | 20230905 | 124800 | 690706200 | 10360 | 10360 | 10360 | 10350 | 6010 |
| 394 | 20230905 | 124700 | 628442700 | 10360 | 10360 | 10360 | 10360 | 10 |
| 395 | 20230905 | 124600 | 628339100 | 10370 | 10380 | 10380 | 10370 | 117 |
| 396 | 20230905 | 124500 | 627125800 | 10370 | 10380 | 10380 | 10370 | 11 |
| 397 | 20230905 | 124400 | 627011720 | 10370 | 10370 | 10370 | 10360 | 22 |
| 398 | 20230905 | 124300 | 626783680 | 10370 | 10370 | 10370 | 10360 | 859 |
| 399 | 20230905 | 124200 | 617875860 | 10370 | 10370 | 10370 | 10370 | 10 |
| 400 | 20230905 | 124100 | 617772160 | 10370 | 10370 | 10370 | 10370 | 40 |
| 401 | 20230905 | 124000 | 617357360 | 10370 | 10370 | 10370 | 10370 | 149 |
| 402 | 20230905 | 123900 | 615812230 | 10370 | 10370 | 10370 | 10360 | 1014 |
| 403 | 20230905 | 123800 | 605297150 | 10380 | 10370 | 10380 | 10370 | 21 |
| 404 | 20230905 | 123700 | 605079270 | 10380 | 10370 | 10380 | 10370 | 274 |
| 405 | 20230905 | 123600 | 602236900 | 10370 | 10380 | 10380 | 10370 | 2003 |
| 406 | 20230905 | 123500 | 581449860 | 10380 | 10380 | 10380 | 10380 | 138 |
| 407 | 20230905 | 123400 | 580017420 | 10390 | 10380 | 10390 | 10380 | 290 |
| 408 | 20230905 | 123300 | 577006310 | 10380 | 10380 | 10390 | 10380 | 392 |
| 409 | 20230905 | 123200 | 572936180 | 10390 | 10390 | 10390 | 10380 | 393 |
| 410 | 20230905 | 123100 | 568853010 | 10390 | 10390 | 10390 | 10380 | 21 |
| 411 | 20230905 | 123000 | 568634920 | 10390 | 10390 | 10390 | 10390 | 389 |
| 412 | 20230905 | 122900 | 564593210 | 10380 | 10380 | 10380 | 10380 | 185 |
| 413 | 20230905 | 122800 | 562672910 | 10390 | 10380 | 10390 | 10380 | 32 |
| 414 | 20230905 | 122700 | 562340530 | 10390 | 10390 | 10390 | 10390 | 6 |
| 415 | 20230905 | 122600 | 562278190 | 10380 | 10380 | 10390 | 10380 | 483 |
| 416 | 20230905 | 122500 | 557261500 | 10390 | 10380 | 10390 | 10380 | 11 |
| 417 | 20230905 | 122400 | 557147310 | 10390 | 10390 | 10390 | 10390 | 535 |
| 418 | 20230905 | 122300 | 551588660 | 10380 | 10390 | 10390 | 10380 | 12 |
| 419 | 20230905 | 122200 | 551464080 | 10380 | 10390 | 10390 | 10380 | 378 |
| 420 | 20230905 | 122100 | 547540220 | 10390 | 10390 | 10390 | 10390 | 10 |
| 421 | 20230905 | 122000 | 547436320 | 10390 | 10390 | 10390 | 10390 | 6 |
| 422 | 20230905 | 121900 | 547373980 | 10390 | 10380 | 10390 | 10380 | 397 |
| 423 | 20230905 | 121800 | 543250630 | 10390 | 10390 | 10390 | 10390 | 10 |
| 424 | 20230905 | 121700 | 543146730 | 10390 | 10390 | 10390 | 10390 | 356 |
| 425 | 20230905 | 121600 | 539447890 | 10380 | 10380 | 10380 | 10380 | 10 |
| 426 | 20230905 | 121500 | 539344090 | 10380 | 10380 | 10380 | 10380 | 186 |
| 427 | 20230905 | 121400 | 537413410 | 10390 | 10390 | 10390 | 10390 | 51 |
| 428 | 20230905 | 121300 | 536883520 | 10390 | 10390 | 10390 | 10390 | 158 |
| 429 | 20230905 | 121200 | 535241900 | 10390 | 10390 | 10390 | 10390 | 11 |
| 430 | 20230905 | 121100 | 535127610 | 10400 | 10390 | 10400 | 10390 | 2 |
| 431 | 20230905 | 121000 | 535106820 | 10390 | 10390 | 10390 | 10390 | 79 |
| 432 | 20230905 | 120900 | 534286010 | 10390 | 10390 | 10390 | 10390 | 205 |
| 433 | 20230905 | 120800 | 532156060 | 10390 | 10390 | 10390 | 10390 | 0 |
| 434 | 20230905 | 120700 | 532156060 | 10390 | 10390 | 10390 | 10390 | 10 |
| 435 | 20230905 | 120600 | 532052160 | 10390 | 10390 | 10390 | 10390 | 10 |
| 436 | 20230905 | 120500 | 531948260 | 10400 | 10400 | 10400 | 10400 | 98 |
| 437 | 20230905 | 120400 | 530929060 | 10400 | 10400 | 10400 | 10400 | 0 |
| 438 | 20230905 | 120300 | 530929060 | 10400 | 10390 | 10400 | 10390 | 11 |
| 439 | 20230905 | 120200 | 530814760 | 10390 | 10390 | 10390 | 10390 | 208 |
| 440 | 20230905 | 120100 | 528653640 | 10390 | 10390 | 10390 | 10390 | 27 |
| 441 | 20230905 | 120000 | 528373110 | 10380 | 10380 | 10380 | 10380 | 10 |
| 442 | 20230905 | 115900 | 528269310 | 10380 | 10380 | 10380 | 10380 | 10 |
| 443 | 20230905 | 115800 | 528165510 | 10380 | 10380 | 10380 | 10380 | 135 |
| 444 | 20230905 | 115700 | 526764210 | 10390 | 10390 | 10390 | 10380 | 61 |
| 445 | 20230905 | 115600 | 526130920 | 10390 | 10380 | 10390 | 10380 | 28 |
| 446 | 20230905 | 115500 | 525840210 | 10390 | 10390 | 10390 | 10390 | 131 |
| 447 | 20230905 | 115400 | 524479120 | 10390 | 10390 | 10390 | 10390 | 167 |
| 448 | 20230905 | 115300 | 522743990 | 10380 | 10380 | 10380 | 10380 | 11 |
| 449 | 20230905 | 115200 | 522629810 | 10380 | 10380 | 10380 | 10380 | 11 |
| 450 | 20230905 | 115100 | 522515630 | 10380 | 10380 | 10380 | 10380 | 0 |
| 451 | 20230905 | 115000 | 522515630 | 10380 | 10380 | 10380 | 10380 | 0 |
| 452 | 20230905 | 114900 | 522515630 | 10380 | 10380 | 10380 | 10380 | 22 |
| 453 | 20230905 | 114800 | 522287270 | 10380 | 10380 | 10380 | 10380 | 221 |
| 454 | 20230905 | 114700 | 519993290 | 10380 | 10380 | 10380 | 10380 | 1 |
| 455 | 20230905 | 114600 | 519982910 | 10380 | 10380 | 10380 | 10370 | 79 |
| 456 | 20230905 | 114500 | 519163070 | 10380 | 10380 | 10380 | 10380 | 61 |
| 457 | 20230905 | 114400 | 518529890 | 10380 | 10380 | 10380 | 10380 | 11 |
| 458 | 20230905 | 114300 | 518415710 | 10390 | 10390 | 10390 | 10390 | 0 |
| 459 | 20230905 | 114200 | 518415710 | 10390 | 10390 | 10390 | 10390 | 250 |
| 460 | 20230905 | 114100 | 515818210 | 10380 | 10390 | 10390 | 10380 | 160 |
| 461 | 20230905 | 114000 | 514157400 | 10400 | 10400 | 10400 | 10400 | 4 |
| 462 | 20230905 | 113900 | 514115800 | 10400 | 10390 | 10400 | 10390 | 100 |
| 463 | 20230905 | 113800 | 513075910 | 10400 | 10390 | 10400 | 10380 | 167 |
| 464 | 20230905 | 113700 | 511341930 | 10390 | 10390 | 10390 | 10380 | 58 |
| 465 | 20230905 | 113600 | 510739420 | 10390 | 10390 | 10390 | 10380 | 23 |
| 466 | 20230905 | 113500 | 510500560 | 10390 | 10380 | 10390 | 10380 | 176 |
| 467 | 20230905 | 113400 | 508673640 | 10390 | 10380 | 10390 | 10380 | 139 |
| 468 | 20230905 | 113300 | 507230430 | 10380 | 10370 | 10380 | 10370 | 21 |
| 469 | 20230905 | 113200 | 507012560 | 10370 | 10370 | 10370 | 10370 | 0 |
| 470 | 20230905 | 113100 | 507012560 | 10370 | 10370 | 10370 | 10370 | 172 |
| 471 | 20230905 | 113000 | 505228920 | 10380 | 10370 | 10380 | 10370 | 12 |
| 472 | 20230905 | 112900 | 505104470 | 10380 | 10380 | 10380 | 10380 | 7 |
| 473 | 20230905 | 112800 | 505031810 | 10380 | 10370 | 10380 | 10370 | 198 |
| 474 | 20230905 | 112700 | 502978500 | 10380 | 10380 | 10380 | 10380 | 0 |
| 475 | 20230905 | 112600 | 502978500 | 10380 | 10380 | 10380 | 10370 | 19 |
| 476 | 20230905 | 112500 | 502781360 | 10380 | 10380 | 10380 | 10380 | 11 |
| 477 | 20230905 | 112400 | 502667180 | 10370 | 10380 | 10380 | 10370 | 550 |
| 478 | 20230905 | 112300 | 496959680 | 10380 | 10380 | 10380 | 10380 | 111 |
| 479 | 20230905 | 112200 | 495807500 | 10380 | 10380 | 10380 | 10380 | 23 |
| 480 | 20230905 | 112100 | 495568760 | 10380 | 10380 | 10380 | 10370 | 339 |
| 481 | 20230905 | 112000 | 492050050 | 10380 | 10380 | 10380 | 10380 | 336 |
| 482 | 20230905 | 111900 | 488562370 | 10390 | 10390 | 10390 | 10380 | 596 |
| 483 | 20230905 | 111800 | 482371870 | 10390 | 10390 | 10390 | 10390 | 10 |
| 484 | 20230905 | 111700 | 482267970 | 10390 | 10390 | 10390 | 10390 | 7 |
| 485 | 20230905 | 111600 | 482195240 | 10390 | 10390 | 10390 | 10390 | 7 |
| 486 | 20230905 | 111500 | 482122510 | 10390 | 10390 | 10390 | 10390 | 16 |
| 487 | 20230905 | 111400 | 481956270 | 10390 | 10390 | 10390 | 10390 | 11 |
| 488 | 20230905 | 111300 | 481841980 | 10400 | 10390 | 10400 | 10390 | 152 |
| 489 | 20230905 | 111200 | 480262190 | 10390 | 10390 | 10390 | 10390 | 2 |
| 490 | 20230905 | 111100 | 480241410 | 10390 | 10390 | 10390 | 10390 | 11 |
| 491 | 20230905 | 111000 | 480127120 | 10390 | 10390 | 10390 | 10390 | 11 |
| 492 | 20230905 | 110900 | 480012830 | 10400 | 10400 | 10400 | 10400 | 13 |
| 493 | 20230905 | 110800 | 479877630 | 10390 | 10390 | 10400 | 10390 | 23 |
| 494 | 20230905 | 110700 | 479638650 | 10380 | 10380 | 10380 | 10380 | 0 |
| 495 | 20230905 | 110600 | 479638650 | 10380 | 10380 | 10380 | 10380 | 0 |
| 496 | 20230905 | 110500 | 479638650 | 10380 | 10380 | 10380 | 10380 | 12 |
| 497 | 20230905 | 110400 | 479514090 | 10380 | 10380 | 10380 | 10380 | 11 |
| 498 | 20230905 | 110300 | 479399910 | 10390 | 10380 | 10390 | 10380 | 40 |
| 499 | 20230905 | 110200 | 478984610 | 10380 | 10380 | 10380 | 10380 | 11 |
| 500 | 20230905 | 110100 | 478870430 | 10380 | 10380 | 10380 | 10380 | 79 |
| 501 | 20230905 | 110000 | 478050410 | 10390 | 10390 | 10390 | 10390 | 0 |
| 502 | 20230905 | 105900 | 478050410 | 10390 | 10380 | 10390 | 10380 | 53 |
| 503 | 20230905 | 105800 | 477500170 | 10370 | 10380 | 10380 | 10370 | 137 |
| 504 | 20230905 | 105700 | 476078220 | 10380 | 10380 | 10380 | 10380 | 0 |
| 505 | 20230905 | 105600 | 476078220 | 10380 | 10380 | 10380 | 10380 | 76 |
| 506 | 20230905 | 105500 | 475289340 | 10380 | 10380 | 10380 | 10380 | 12 |
| 507 | 20230905 | 105400 | 475164780 | 10380 | 10380 | 10380 | 10380 | 11 |
| 508 | 20230905 | 105300 | 475050600 | 10380 | 10380 | 10380 | 10380 | 10 |
| 509 | 20230905 | 105200 | 474946800 | 10380 | 10380 | 10380 | 10380 | 10 |
| 510 | 20230905 | 105100 | 474843000 | 10400 | 10400 | 10400 | 10400 | 0 |
| 511 | 20230905 | 105000 | 474843000 | 10400 | 10400 | 10400 | 10400 | 1 |
| 512 | 20230905 | 104900 | 474832600 | 10400 | 10370 | 10400 | 10370 | 41 |
| 513 | 20230905 | 104800 | 474406990 | 10370 | 10370 | 10370 | 10370 | 11 |
| 514 | 20230905 | 104700 | 474292920 | 10370 | 10360 | 10370 | 10360 | 111 |
| 515 | 20230905 | 104600 | 473142850 | 10370 | 10370 | 10370 | 10370 | 17 |
| 516 | 20230905 | 104500 | 472966560 | 10380 | 10390 | 10390 | 10380 | 3 |
| 517 | 20230905 | 104400 | 472935400 | 10340 | 10340 | 10340 | 10340 | 0 |
| 518 | 20230905 | 104300 | 472935400 | 10340 | 10370 | 10370 | 10340 | 8798 |
| 519 | 20230905 | 104200 | 381851400 | 10380 | 10360 | 10380 | 10360 | 195 |
| 520 | 20230905 | 104100 | 379827630 | 10360 | 10360 | 10360 | 10360 | 11 |
| 521 | 20230905 | 104000 | 379713670 | 10370 | 10370 | 10370 | 10370 | 6 |
| 522 | 20230905 | 103900 | 379651450 | 10370 | 10370 | 10370 | 10360 | 766 |
| 523 | 20230905 | 103800 | 371710920 | 10380 | 10380 | 10380 | 10370 | 123 |
| 524 | 20230905 | 103700 | 370434290 | 10380 | 10380 | 10380 | 10380 | 11 |
| 525 | 20230905 | 103600 | 370320110 | 10380 | 10400 | 10400 | 10380 | 2928 |
| 526 | 20230905 | 103500 | 339907310 | 10400 | 10400 | 10400 | 10400 | 0 |
| 527 | 20230905 | 103400 | 339907310 | 10400 | 10400 | 10400 | 10400 | 0 |
| 528 | 20230905 | 103300 | 339907310 | 10400 | 10410 | 10420 | 10400 | 51 |
| 529 | 20230905 | 103200 | 339376220 | 10400 | 10390 | 10400 | 10390 | 19 |
| 530 | 20230905 | 103100 | 339178730 | 10400 | 10400 | 10400 | 10400 | 3 |
| 531 | 20230905 | 103000 | 339147530 | 10410 | 10410 | 10410 | 10410 | 1 |
| 532 | 20230905 | 102900 | 339137120 | 10380 | 10380 | 10380 | 10380 | 11 |
| 533 | 20230905 | 102800 | 339022940 | 10420 | 10420 | 10420 | 10380 | 7701 |
| 534 | 20230905 | 102700 | 258933690 | 10420 | 10420 | 10420 | 10420 | 22 |
| 535 | 20230905 | 102600 | 258704450 | 10420 | 10420 | 10420 | 10420 | 36 |
| 536 | 20230905 | 102500 | 258329330 | 10420 | 10420 | 10420 | 10410 | 211 |
| 537 | 20230905 | 102400 | 256131960 | 10400 | 10400 | 10400 | 10400 | 0 |
| 538 | 20230905 | 102300 | 256131960 | 10400 | 10400 | 10400 | 10400 | 0 |
| 539 | 20230905 | 102200 | 256131960 | 10400 | 10440 | 10440 | 10400 | 7523 |
| 540 | 20230905 | 102100 | 177837450 | 10480 | 10480 | 10480 | 10480 | 0 |
| 541 | 20230905 | 102000 | 177837450 | 10480 | 10470 | 10480 | 10470 | 36 |
| 542 | 20230905 | 101900 | 177460210 | 10480 | 10480 | 10480 | 10470 | 198 |
| 543 | 20230905 | 101800 | 175385280 | 10480 | 10450 | 10480 | 10450 | 339 |
| 544 | 20230905 | 101700 | 171834340 | 10450 | 10450 | 10450 | 10450 | 13 |
| 545 | 20230905 | 101600 | 171698490 | 10450 | 10450 | 10450 | 10450 | 0 |
| 546 | 20230905 | 101500 | 171698490 | 10450 | 10460 | 10460 | 10440 | 3588 |
| 547 | 20230905 | 101400 | 134204480 | 10470 | 10460 | 10470 | 10460 | 79 |
| 548 | 20230905 | 101300 | 133377650 | 10470 | 10470 | 10470 | 10470 | 100 |
| 549 | 20230905 | 101200 | 132330650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 550 | 20230905 | 101100 | 132330650 | 10500 | 10450 | 10500 | 10440 | 105 |
| 551 | 20230905 | 101000 | 131230270 | 10460 | 10470 | 10470 | 10460 | 174 |
| 552 | 20230905 | 100900 | 129408530 | 10470 | 10480 | 10480 | 10470 | 153 |
| 553 | 20230905 | 100800 | 127805100 | 10480 | 10480 | 10480 | 10480 | 0 |
| 554 | 20230905 | 100700 | 127805100 | 10480 | 10480 | 10480 | 10480 | 0 |
| 555 | 20230905 | 100600 | 127805100 | 10480 | 10480 | 10480 | 10480 | 0 |
| 556 | 20230905 | 100500 | 127805100 | 10480 | 10470 | 10480 | 10470 | 200 |
| 557 | 20230905 | 100400 | 125709210 | 10480 | 10460 | 10490 | 10460 | 836 |
| 558 | 20230905 | 100300 | 116955410 | 10460 | 10460 | 10460 | 10460 | 0 |
| 559 | 20230905 | 100200 | 116955410 | 10460 | 10460 | 10460 | 10460 | 5 |
| 560 | 20230905 | 100100 | 116903110 | 10430 | 10430 | 10430 | 10430 | 0 |
| 561 | 20230905 | 100000 | 116903110 | 10430 | 10430 | 10430 | 10430 | 0 |
| 562 | 20230905 | 095900 | 116903110 | 10430 | 10430 | 10430 | 10430 | 0 |
| 563 | 20230905 | 095800 | 116903110 | 10430 | 10430 | 10430 | 10430 | 55 |
| 564 | 20230905 | 095700 | 116329460 | 10440 | 10440 | 10440 | 10440 | 0 |
| 565 | 20230905 | 095600 | 116329460 | 10440 | 10420 | 10440 | 10420 | 775 |
| 566 | 20230905 | 095500 | 108246550 | 10420 | 10420 | 10420 | 10420 | 0 |
| 567 | 20230905 | 095400 | 108246550 | 10420 | 10420 | 10420 | 10420 | 5 |
| 568 | 20230905 | 095300 | 108194450 | 10430 | 10430 | 10430 | 10430 | 9 |
| 569 | 20230905 | 095200 | 108100580 | 10430 | 10430 | 10430 | 10430 | 3 |
| 570 | 20230905 | 095100 | 108069290 | 10420 | 10420 | 10420 | 10420 | 6 |
| 571 | 20230905 | 095000 | 108006770 | 10430 | 10430 | 10430 | 10430 | 66 |
| 572 | 20230905 | 094900 | 107318390 | 10420 | 10430 | 10430 | 10420 | 136 |
| 573 | 20230905 | 094800 | 105900490 | 10430 | 10420 | 10430 | 10420 | 13 |
| 574 | 20230905 | 094700 | 105765000 | 10430 | 10430 | 10430 | 10430 | 5 |
| 575 | 20230905 | 094600 | 105712850 | 10430 | 10430 | 10430 | 10420 | 185 |
| 576 | 20230905 | 094500 | 103783310 | 10430 | 10420 | 10430 | 10420 | 151 |
| 577 | 20230905 | 094400 | 102209880 | 10430 | 10430 | 10430 | 10420 | 102 |
| 578 | 20230905 | 094300 | 101146030 | 10430 | 10420 | 10430 | 10420 | 12 |
| 579 | 20230905 | 094200 | 101020890 | 10430 | 10430 | 10430 | 10430 | 25 |
| 580 | 20230905 | 094100 | 100760140 | 10430 | 10430 | 10430 | 10430 | 0 |
| 581 | 20230905 | 094000 | 100760140 | 10430 | 10430 | 10430 | 10430 | 11 |
| 582 | 20230905 | 093900 | 100645410 | 10420 | 10420 | 10420 | 10420 | 20 |
| 583 | 20230905 | 093800 | 100437010 | 10420 | 10430 | 10430 | 10420 | 151 |
| 584 | 20230905 | 093700 | 98863580 | 10430 | 10420 | 10430 | 10420 | 5 |
| 585 | 20230905 | 093600 | 98811460 | 10420 | 10420 | 10430 | 10420 | 1422 |
| 586 | 20230905 | 093500 | 83981100 | 10420 | 10420 | 10420 | 10420 | 408 |
| 587 | 20230905 | 093400 | 79729740 | 10430 | 10430 | 10430 | 10430 | 2 |
| 588 | 20230905 | 093300 | 79708880 | 10430 | 10420 | 10430 | 10420 | 12 |
| 589 | 20230905 | 093200 | 79583820 | 10420 | 10430 | 10430 | 10420 | 5 |
| 590 | 20230905 | 093100 | 79531710 | 10430 | 10430 | 10430 | 10430 | 1 |
| 591 | 20230905 | 093000 | 79521280 | 10430 | 10430 | 10430 | 10410 | 582 |
| 592 | 20230905 | 092900 | 73459490 | 10430 | 10420 | 10430 | 10420 | 74 |
| 593 | 20230905 | 092800 | 72687840 | 10420 | 10420 | 10420 | 10420 | 803 |
| 594 | 20230905 | 092700 | 64320580 | 10420 | 10430 | 10430 | 10420 | 110 |
| 595 | 20230905 | 092600 | 63173500 | 10420 | 10420 | 10420 | 10420 | 0 |
| 596 | 20230905 | 092500 | 63173500 | 10420 | 10420 | 10420 | 10420 | 0 |
| 597 | 20230905 | 092400 | 63173500 | 10420 | 10420 | 10420 | 10420 | 0 |
| 598 | 20230905 | 092300 | 63173500 | 10420 | 10420 | 10420 | 10420 | 0 |
| 599 | 20230905 | 092200 | 63173500 | 10420 | 10420 | 10420 | 10410 | 1631 |
| 600 | 20230905 | 092100 | 46179740 | 10420 | 10430 | 10430 | 10420 | 2324 |
| 601 | 20230905 | 092000 | 21957270 | 10440 | 10440 | 10440 | 10440 | 38 |
| 602 | 20230905 | 091900 | 21560550 | 10440 | 10440 | 10440 | 10440 | 42 |
| 603 | 20230905 | 091800 | 21122070 | 10450 | 10450 | 10450 | 10450 | 0 |
| 604 | 20230905 | 091700 | 21122070 | 10450 | 10460 | 10460 | 10450 | 153 |
| 605 | 20230905 | 091600 | 19523110 | 10470 | 10470 | 10470 | 10470 | 2 |
| 606 | 20230905 | 091500 | 19502170 | 10470 | 10470 | 10480 | 10450 | 5 |
| 607 | 20230905 | 091400 | 19449830 | 10480 | 10480 | 10480 | 10480 | 30 |
| 608 | 20230905 | 091300 | 19135430 | 10480 | 10480 | 10480 | 10480 | 0 |
| 609 | 20230905 | 091200 | 19135430 | 10480 | 10480 | 10480 | 10480 | 5 |
| 610 | 20230905 | 091100 | 19083030 | 10480 | 10480 | 10480 | 10480 | 0 |
| 611 | 20230905 | 091000 | 19083030 | 10480 | 10450 | 10480 | 10450 | 105 |
| 612 | 20230905 | 090900 | 17984890 | 10450 | 10450 | 10450 | 10450 | 32 |
| 613 | 20230905 | 090800 | 17650490 | 10430 | 10430 | 10430 | 10430 | 0 |
| 614 | 20230905 | 090700 | 17650490 | 10430 | 10430 | 10430 | 10430 | 23 |
| 615 | 20230905 | 090600 | 17410600 | 10440 | 10450 | 10450 | 10440 | 578 |
| 616 | 20230905 | 090500 | 11372740 | 10460 | 10470 | 10470 | 10460 | 2 |
| 617 | 20230905 | 090400 | 11351810 | 10470 | 10450 | 10470 | 10450 | 127 |
| 618 | 20230905 | 090300 | 10024440 | 10450 | 10460 | 10460 | 10450 | 366 |
| 619 | 20230905 | 090200 | 6197920 | 10490 | 10490 | 10490 | 10490 | 15 |
| 620 | 20230905 | 090100 | 6040570 | 10490 | 10490 | 10490 | 10490 | 5 |
| 621 | 20230905 | 090000 | 5988120 | 10490 | 10450 | 10490 | 10450 | 573 |