33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 3 | 20230906 | 192700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 4 | 20230906 | 192600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 5 | 20230906 | 192500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 6 | 20230906 | 192400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 7 | 20230906 | 192300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 8 | 20230906 | 192200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 9 | 20230906 | 192100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 10 | 20230906 | 192000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 11 | 20230906 | 191900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 12 | 20230906 | 191800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 13 | 20230906 | 191700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 14 | 20230906 | 191600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 15 | 20230906 | 191500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 16 | 20230906 | 191400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 17 | 20230906 | 191300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 18 | 20230906 | 191200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 19 | 20230906 | 191100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 20 | 20230906 | 191000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 21 | 20230906 | 190900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 22 | 20230906 | 190800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 23 | 20230906 | 190700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 24 | 20230906 | 190600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 25 | 20230906 | 190500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 26 | 20230906 | 190400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 27 | 20230906 | 190300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 28 | 20230906 | 190200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 29 | 20230906 | 190100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 30 | 20230906 | 190000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 31 | 20230906 | 185900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 32 | 20230906 | 185800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 33 | 20230906 | 185700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 34 | 20230906 | 185600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 35 | 20230906 | 185500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 36 | 20230906 | 185400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 37 | 20230906 | 185300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 38 | 20230906 | 185200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 39 | 20230906 | 185100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 40 | 20230906 | 185000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 41 | 20230906 | 184900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 42 | 20230906 | 184800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 43 | 20230906 | 184700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 44 | 20230906 | 184600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 45 | 20230906 | 184500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 46 | 20230906 | 184400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 47 | 20230906 | 184300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 48 | 20230906 | 184200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 49 | 20230906 | 184100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 50 | 20230906 | 184000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 51 | 20230906 | 183900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 52 | 20230906 | 183800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 53 | 20230906 | 183700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 54 | 20230906 | 183600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 55 | 20230906 | 183500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 56 | 20230906 | 183400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 57 | 20230906 | 183300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 58 | 20230906 | 183200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 59 | 20230906 | 183100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 60 | 20230906 | 183000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 61 | 20230906 | 182900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 62 | 20230906 | 182800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 63 | 20230906 | 182700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 64 | 20230906 | 182600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 65 | 20230906 | 182500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 66 | 20230906 | 182400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 67 | 20230906 | 182300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 68 | 20230906 | 182200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 69 | 20230906 | 182100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 70 | 20230906 | 182000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 71 | 20230906 | 181900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 72 | 20230906 | 181800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 73 | 20230906 | 181700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 74 | 20230906 | 181600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 75 | 20230906 | 181500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 76 | 20230906 | 181400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 77 | 20230906 | 181300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 78 | 20230906 | 181200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 79 | 20230906 | 181100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 80 | 20230906 | 181000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 81 | 20230906 | 180900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 82 | 20230906 | 180800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 83 | 20230906 | 180700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 84 | 20230906 | 180600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 85 | 20230906 | 180500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 86 | 20230906 | 180400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 87 | 20230906 | 180300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 88 | 20230906 | 180200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 89 | 20230906 | 180100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 90 | 20230906 | 180000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 91 | 20230906 | 175900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 92 | 20230906 | 175800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 93 | 20230906 | 175700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 94 | 20230906 | 175600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 95 | 20230906 | 175500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 96 | 20230906 | 175400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 97 | 20230906 | 175300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 98 | 20230906 | 175200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 99 | 20230906 | 175100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 100 | 20230906 | 175000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 101 | 20230906 | 174900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 102 | 20230906 | 174800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 103 | 20230906 | 174700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 104 | 20230906 | 174600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 105 | 20230906 | 174500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 106 | 20230906 | 174400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 107 | 20230906 | 174300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 108 | 20230906 | 174200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 109 | 20230906 | 174100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 110 | 20230906 | 174000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 111 | 20230906 | 173900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 112 | 20230906 | 173800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 113 | 20230906 | 173700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 114 | 20230906 | 173600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 115 | 20230906 | 173500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 116 | 20230906 | 173400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 117 | 20230906 | 173300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 118 | 20230906 | 173200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 119 | 20230906 | 173100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 120 | 20230906 | 173000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 121 | 20230906 | 172900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 122 | 20230906 | 172800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 123 | 20230906 | 172700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 124 | 20230906 | 172600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 125 | 20230906 | 172500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 126 | 20230906 | 172400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 127 | 20230906 | 172300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 128 | 20230906 | 172200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 129 | 20230906 | 172100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 130 | 20230906 | 172000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 131 | 20230906 | 171900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 132 | 20230906 | 171800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 133 | 20230906 | 171700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 134 | 20230906 | 171600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 135 | 20230906 | 171500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 136 | 20230906 | 171400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 137 | 20230906 | 171300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 138 | 20230906 | 171200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 139 | 20230906 | 171100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 140 | 20230906 | 171000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 141 | 20230906 | 170900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 142 | 20230906 | 170800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 143 | 20230906 | 170700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 144 | 20230906 | 170600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 145 | 20230906 | 170500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 146 | 20230906 | 170400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 147 | 20230906 | 170300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 148 | 20230906 | 170200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 149 | 20230906 | 170100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 150 | 20230906 | 170000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 151 | 20230906 | 165900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 152 | 20230906 | 165800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 153 | 20230906 | 165700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 154 | 20230906 | 165600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 155 | 20230906 | 165500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 156 | 20230906 | 165400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 157 | 20230906 | 165300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 158 | 20230906 | 165200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 159 | 20230906 | 165100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 160 | 20230906 | 165000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 161 | 20230906 | 164900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 162 | 20230906 | 164800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 163 | 20230906 | 164700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 164 | 20230906 | 164600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 165 | 20230906 | 164500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 166 | 20230906 | 164400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 167 | 20230906 | 164300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 168 | 20230906 | 164200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 169 | 20230906 | 164100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 170 | 20230906 | 164000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 171 | 20230906 | 163900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 172 | 20230906 | 163800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 173 | 20230906 | 163700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 174 | 20230906 | 163600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 175 | 20230906 | 163500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 176 | 20230906 | 163400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 177 | 20230906 | 163300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 178 | 20230906 | 163200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 179 | 20230906 | 163100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 180 | 20230906 | 163000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 181 | 20230906 | 162900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 182 | 20230906 | 162800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 183 | 20230906 | 162700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 184 | 20230906 | 162600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 185 | 20230906 | 162500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 186 | 20230906 | 162400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 187 | 20230906 | 162300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 188 | 20230906 | 162200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 189 | 20230906 | 162100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 190 | 20230906 | 162000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 191 | 20230906 | 161900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 192 | 20230906 | 161800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 193 | 20230906 | 161700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 194 | 20230906 | 161600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 195 | 20230906 | 161500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 196 | 20230906 | 161400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 197 | 20230906 | 161300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 198 | 20230906 | 161200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 199 | 20230906 | 161100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 200 | 20230906 | 161000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 201 | 20230906 | 160900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 202 | 20230906 | 160800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 203 | 20230906 | 160700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 204 | 20230906 | 160600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 205 | 20230906 | 160500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 206 | 20230906 | 160400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 207 | 20230906 | 160300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 208 | 20230906 | 160200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 209 | 20230906 | 160100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 210 | 20230906 | 160000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 211 | 20230906 | 155900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 212 | 20230906 | 155800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 213 | 20230906 | 155700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 214 | 20230906 | 155600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 215 | 20230906 | 155500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 216 | 20230906 | 155400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 217 | 20230906 | 155300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 218 | 20230906 | 155200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 219 | 20230906 | 155100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 220 | 20230906 | 155000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 221 | 20230906 | 154900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 222 | 20230906 | 154800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 223 | 20230906 | 154700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 224 | 20230906 | 154600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 225 | 20230906 | 154500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 226 | 20230906 | 154400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 227 | 20230906 | 154300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 228 | 20230906 | 154200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 229 | 20230906 | 154100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 230 | 20230906 | 154000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 231 | 20230906 | 153900 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 232 | 20230906 | 153800 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 233 | 20230906 | 153700 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 234 | 20230906 | 153600 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 235 | 20230906 | 153500 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 236 | 20230906 | 153400 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 237 | 20230906 | 153300 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 238 | 20230906 | 153200 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 239 | 20230906 | 153100 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 0 |
| 240 | 20230906 | 153000 | 1465767000 | 12310 | 12310 | 12310 | 12310 | 2332 |
| 241 | 20230906 | 152900 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 242 | 20230906 | 152800 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 243 | 20230906 | 152700 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 244 | 20230906 | 152600 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 245 | 20230906 | 152500 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 246 | 20230906 | 152400 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 247 | 20230906 | 152300 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 248 | 20230906 | 152200 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 249 | 20230906 | 152100 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 250 | 20230906 | 152000 | 1437060080 | 12340 | 12340 | 12340 | 12340 | 0 |
| 251 | 20230906 | 151900 | 1437060080 | 12340 | 12340 | 12350 | 12310 | 1494 |
| 252 | 20230906 | 151800 | 1418660270 | 12320 | 12340 | 12340 | 12320 | 1000 |
| 253 | 20230906 | 151700 | 1406334620 | 12350 | 12350 | 12350 | 12350 | 14 |
| 254 | 20230906 | 151600 | 1406161720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 255 | 20230906 | 151500 | 1406161720 | 12330 | 12330 | 12330 | 12330 | 0 |
| 256 | 20230906 | 151400 | 1406161720 | 12330 | 12330 | 12370 | 12330 | 52 |
| 257 | 20230906 | 151300 | 1405520520 | 12330 | 12350 | 12350 | 12330 | 11 |
| 258 | 20230906 | 151200 | 1405384690 | 12370 | 12370 | 12370 | 12370 | 0 |
| 259 | 20230906 | 151100 | 1405384690 | 12370 | 12370 | 12370 | 12370 | 0 |
| 260 | 20230906 | 151000 | 1405384690 | 12370 | 12330 | 12370 | 12330 | 80 |
| 261 | 20230906 | 150900 | 1404397890 | 12330 | 12330 | 12330 | 12330 | 0 |
| 262 | 20230906 | 150800 | 1404397890 | 12330 | 12380 | 12380 | 12330 | 144 |
| 263 | 20230906 | 150700 | 1402621370 | 12380 | 12380 | 12380 | 12380 | 2 |
| 264 | 20230906 | 150600 | 1402596610 | 12380 | 12380 | 12380 | 12380 | 0 |
| 265 | 20230906 | 150500 | 1402596610 | 12380 | 12380 | 12390 | 12380 | 43 |
| 266 | 20230906 | 150400 | 1402064260 | 12380 | 12380 | 12380 | 12380 | 1 |
| 267 | 20230906 | 150300 | 1402051880 | 12380 | 12380 | 12380 | 12380 | 1 |
| 268 | 20230906 | 150200 | 1402039500 | 12390 | 12390 | 12390 | 12390 | 0 |
| 269 | 20230906 | 150100 | 1402039500 | 12390 | 12390 | 12390 | 12390 | 1 |
| 270 | 20230906 | 150000 | 1402027110 | 12380 | 12380 | 12380 | 12380 | 809 |
| 271 | 20230906 | 145900 | 1392011690 | 12320 | 12320 | 12320 | 12320 | 4 |
| 272 | 20230906 | 145800 | 1391962410 | 12340 | 12320 | 12340 | 12310 | 305 |
| 273 | 20230906 | 145700 | 1388203770 | 12320 | 12320 | 12320 | 12320 | 3 |
| 274 | 20230906 | 145600 | 1388166810 | 12320 | 12320 | 12320 | 12320 | 4 |
| 275 | 20230906 | 145500 | 1388117530 | 12320 | 12320 | 12320 | 12320 | 353 |
| 276 | 20230906 | 145400 | 1383768570 | 12320 | 12320 | 12320 | 12320 | 3 |
| 277 | 20230906 | 145300 | 1383731610 | 12320 | 12320 | 12320 | 12320 | 121 |
| 278 | 20230906 | 145200 | 1382240890 | 12320 | 12320 | 12320 | 12320 | 4 |
| 279 | 20230906 | 145100 | 1382191610 | 12320 | 12330 | 12330 | 12320 | 73 |
| 280 | 20230906 | 145000 | 1381292130 | 12330 | 12330 | 12330 | 12330 | 53 |
| 281 | 20230906 | 144900 | 1380638640 | 12330 | 12330 | 12330 | 12330 | 5 |
| 282 | 20230906 | 144800 | 1380576990 | 12330 | 12330 | 12330 | 12330 | 3 |
| 283 | 20230906 | 144700 | 1380540000 | 12330 | 12330 | 12330 | 12330 | 3 |
| 284 | 20230906 | 144600 | 1380503010 | 12320 | 12320 | 12320 | 12320 | 3 |
| 285 | 20230906 | 144500 | 1380466050 | 12320 | 12320 | 12320 | 12320 | 4 |
| 286 | 20230906 | 144400 | 1380416770 | 12310 | 12360 | 12360 | 12310 | 9748 |
| 287 | 20230906 | 144300 | 1260300330 | 12360 | 12370 | 12370 | 12360 | 6 |
| 288 | 20230906 | 144200 | 1260226140 | 12360 | 12360 | 12360 | 12360 | 39 |
| 289 | 20230906 | 144100 | 1259744100 | 12360 | 12360 | 12360 | 12350 | 48 |
| 290 | 20230906 | 144000 | 1259150830 | 12360 | 12360 | 12360 | 12360 | 4 |
| 291 | 20230906 | 143900 | 1259101390 | 12350 | 12350 | 12350 | 12350 | 117 |
| 292 | 20230906 | 143800 | 1257656440 | 12360 | 12360 | 12360 | 12360 | 189 |
| 293 | 20230906 | 143700 | 1255320400 | 12360 | 12360 | 12360 | 12360 | 5 |
| 294 | 20230906 | 143600 | 1255258600 | 12360 | 12360 | 12360 | 12360 | 3 |
| 295 | 20230906 | 143500 | 1255221520 | 12350 | 12350 | 12350 | 12350 | 3 |
| 296 | 20230906 | 143400 | 1255184470 | 12350 | 12350 | 12350 | 12350 | 4 |
| 297 | 20230906 | 143300 | 1255135070 | 12350 | 12360 | 12360 | 12350 | 300 |
| 298 | 20230906 | 143200 | 1251429360 | 12350 | 12390 | 12390 | 12350 | 103 |
| 299 | 20230906 | 143100 | 1250153310 | 12340 | 12350 | 12350 | 12340 | 266 |
| 300 | 20230906 | 143000 | 1246869240 | 12340 | 12340 | 12340 | 12340 | 144 |
| 301 | 20230906 | 142900 | 1245092280 | 12340 | 12340 | 12340 | 12340 | 5 |
| 302 | 20230906 | 142800 | 1245030580 | 12340 | 12360 | 12360 | 12340 | 162 |
| 303 | 20230906 | 142700 | 1243028630 | 12350 | 12350 | 12350 | 12350 | 67 |
| 304 | 20230906 | 142600 | 1242201180 | 12340 | 12330 | 12340 | 12330 | 815 |
| 305 | 20230906 | 142500 | 1232144460 | 12330 | 12330 | 12330 | 12330 | 40 |
| 306 | 20230906 | 142400 | 1231651260 | 12330 | 12330 | 12340 | 12330 | 150 |
| 307 | 20230906 | 142300 | 1229801260 | 12340 | 12340 | 12340 | 12340 | 21 |
| 308 | 20230906 | 142200 | 1229542120 | 12340 | 12340 | 12340 | 12340 | 38 |
| 309 | 20230906 | 142100 | 1229073200 | 12340 | 12350 | 12360 | 12340 | 622 |
| 310 | 20230906 | 142000 | 1221397180 | 12350 | 12350 | 12350 | 12350 | 25 |
| 311 | 20230906 | 141900 | 1221088430 | 12360 | 12350 | 12360 | 12350 | 44 |
| 312 | 20230906 | 141800 | 1220544830 | 12350 | 12350 | 12350 | 12350 | 37 |
| 313 | 20230906 | 141700 | 1220087880 | 12350 | 12350 | 12350 | 12350 | 10 |
| 314 | 20230906 | 141600 | 1219964380 | 12350 | 12350 | 12350 | 12350 | 31 |
| 315 | 20230906 | 141500 | 1219581530 | 12350 | 12360 | 12360 | 12350 | 30 |
| 316 | 20230906 | 141400 | 1219211020 | 12350 | 12350 | 12350 | 12350 | 30 |
| 317 | 20230906 | 141300 | 1218840520 | 12350 | 12350 | 12350 | 12350 | 26 |
| 318 | 20230906 | 141200 | 1218519420 | 12350 | 12350 | 12350 | 12350 | 30 |
| 319 | 20230906 | 141100 | 1218148920 | 12360 | 12350 | 12360 | 12350 | 23 |
| 320 | 20230906 | 141000 | 1217864670 | 12350 | 12350 | 12350 | 12350 | 57 |
| 321 | 20230906 | 140900 | 1217160720 | 12350 | 12350 | 12350 | 12350 | 96 |
| 322 | 20230906 | 140800 | 1215975120 | 12350 | 12350 | 12350 | 12350 | 37 |
| 323 | 20230906 | 140700 | 1215518170 | 12350 | 12360 | 12360 | 12350 | 230 |
| 324 | 20230906 | 140600 | 1212675670 | 12350 | 12350 | 12350 | 12350 | 30 |
| 325 | 20230906 | 140500 | 1212305170 | 12350 | 12350 | 12350 | 12350 | 61 |
| 326 | 20230906 | 140400 | 1211551820 | 12350 | 12350 | 12350 | 12350 | 35 |
| 327 | 20230906 | 140300 | 1211119570 | 12350 | 12350 | 12350 | 12350 | 4 |
| 328 | 20230906 | 140200 | 1211070170 | 12350 | 12350 | 12350 | 12350 | 0 |
| 329 | 20230906 | 140100 | 1211070170 | 12350 | 12360 | 12390 | 12350 | 410 |
| 330 | 20230906 | 140000 | 1205996310 | 12350 | 12350 | 12350 | 12350 | 19 |
| 331 | 20230906 | 135900 | 1205761660 | 12350 | 12340 | 12350 | 12340 | 240 |
| 332 | 20230906 | 135800 | 1202797750 | 12340 | 12340 | 12340 | 12340 | 27 |
| 333 | 20230906 | 135700 | 1202464570 | 12340 | 12340 | 12340 | 12340 | 26 |
| 334 | 20230906 | 135600 | 1202143730 | 12340 | 12340 | 12350 | 12340 | 557 |
| 335 | 20230906 | 135500 | 1195270160 | 12350 | 12340 | 12350 | 12340 | 58 |
| 336 | 20230906 | 135400 | 1194554110 | 12340 | 12340 | 12350 | 12340 | 185 |
| 337 | 20230906 | 135300 | 1192269710 | 12340 | 12340 | 12350 | 12340 | 108 |
| 338 | 20230906 | 135200 | 1190935990 | 12340 | 12340 | 12340 | 12340 | 287 |
| 339 | 20230906 | 135100 | 1187394410 | 12340 | 12340 | 12350 | 12340 | 274 |
| 340 | 20230906 | 135000 | 1184012290 | 12350 | 12340 | 12350 | 12340 | 226 |
| 341 | 20230906 | 134900 | 1181221440 | 12350 | 12340 | 12350 | 12340 | 598 |
| 342 | 20230906 | 134800 | 1173841780 | 12340 | 12340 | 12350 | 12340 | 43 |
| 343 | 20230906 | 134700 | 1173311140 | 12340 | 12340 | 12340 | 12340 | 5 |
| 344 | 20230906 | 134600 | 1173249440 | 12340 | 12340 | 12340 | 12340 | 56 |
| 345 | 20230906 | 134500 | 1172558400 | 12350 | 12340 | 12350 | 12340 | 370 |
| 346 | 20230906 | 134400 | 1167989540 | 12340 | 12340 | 12340 | 12340 | 96 |
| 347 | 20230906 | 134300 | 1166804900 | 12350 | 12340 | 12350 | 12340 | 68 |
| 348 | 20230906 | 134200 | 1165965760 | 12340 | 12340 | 12340 | 12340 | 34 |
| 349 | 20230906 | 134100 | 1165546200 | 12340 | 12340 | 12340 | 12340 | 9 |
| 350 | 20230906 | 134000 | 1165435140 | 12340 | 12340 | 12340 | 12340 | 61 |
| 351 | 20230906 | 133900 | 1164682400 | 12340 | 12340 | 12340 | 12340 | 29 |
| 352 | 20230906 | 133800 | 1164324540 | 12340 | 12340 | 12350 | 12340 | 51 |
| 353 | 20230906 | 133700 | 1163695190 | 12340 | 12350 | 12350 | 12340 | 75 |
| 354 | 20230906 | 133600 | 1162769220 | 12350 | 12340 | 12350 | 12340 | 73 |
| 355 | 20230906 | 133500 | 1161868100 | 12340 | 12350 | 12350 | 12340 | 14 |
| 356 | 20230906 | 133400 | 1161695290 | 12340 | 12350 | 12350 | 12340 | 275 |
| 357 | 20230906 | 133300 | 1158299390 | 12350 | 12340 | 12350 | 12340 | 141 |
| 358 | 20230906 | 133200 | 1156558440 | 12340 | 12340 | 12340 | 12340 | 36 |
| 359 | 20230906 | 133100 | 1156114200 | 12350 | 12340 | 12350 | 12340 | 35 |
| 360 | 20230906 | 133000 | 1155682180 | 12340 | 12340 | 12340 | 12340 | 28 |
| 361 | 20230906 | 132900 | 1155336660 | 12340 | 12340 | 12340 | 12340 | 8 |
| 362 | 20230906 | 132800 | 1155237940 | 12340 | 12340 | 12340 | 12340 | 34 |
| 363 | 20230906 | 132700 | 1154818380 | 12340 | 12340 | 12340 | 12340 | 30 |
| 364 | 20230906 | 132600 | 1154448180 | 12340 | 12340 | 12350 | 12340 | 35 |
| 365 | 20230906 | 132500 | 1154016270 | 12340 | 12340 | 12350 | 12340 | 35 |
| 366 | 20230906 | 132400 | 1153584320 | 12340 | 12340 | 12340 | 12340 | 343 |
| 367 | 20230906 | 132300 | 1149351700 | 12340 | 12350 | 12350 | 12340 | 136 |
| 368 | 20230906 | 132200 | 1147672180 | 12340 | 12340 | 12340 | 12340 | 37 |
| 369 | 20230906 | 132100 | 1147215600 | 12340 | 12340 | 12340 | 12340 | 25 |
| 370 | 20230906 | 132000 | 1146907100 | 12340 | 12340 | 12340 | 12340 | 9 |
| 371 | 20230906 | 131900 | 1146796040 | 12340 | 12340 | 12340 | 12330 | 162 |
| 372 | 20230906 | 131800 | 1144796990 | 12340 | 12340 | 12340 | 12340 | 34 |
| 373 | 20230906 | 131700 | 1144377430 | 12340 | 12340 | 12340 | 12340 | 8 |
| 374 | 20230906 | 131600 | 1144278710 | 12340 | 12350 | 12350 | 12340 | 79 |
| 375 | 20230906 | 131500 | 1143303430 | 12340 | 12340 | 12340 | 12330 | 346 |
| 376 | 20230906 | 131400 | 1139034140 | 12330 | 12330 | 12340 | 12330 | 135 |
| 377 | 20230906 | 131300 | 1137368590 | 12330 | 12330 | 12330 | 12330 | 43 |
| 378 | 20230906 | 131200 | 1136838400 | 12330 | 12330 | 12340 | 12330 | 25 |
| 379 | 20230906 | 131100 | 1136530120 | 12330 | 12330 | 12340 | 12330 | 295 |
| 380 | 20230906 | 131000 | 1132892290 | 12340 | 12340 | 12340 | 12340 | 63 |
| 381 | 20230906 | 130900 | 1132114870 | 12340 | 12340 | 12340 | 12340 | 42 |
| 382 | 20230906 | 130800 | 1131596590 | 12340 | 12340 | 12340 | 12340 | 107 |
| 383 | 20230906 | 130700 | 1130276210 | 12340 | 12340 | 12340 | 12340 | 35 |
| 384 | 20230906 | 130600 | 1129844310 | 12350 | 12330 | 12350 | 12330 | 290 |
| 385 | 20230906 | 130500 | 1126265970 | 12340 | 12340 | 12340 | 12340 | 1 |
| 386 | 20230906 | 130400 | 1126253630 | 12330 | 12330 | 12330 | 12330 | 0 |
| 387 | 20230906 | 130300 | 1126253630 | 12330 | 12340 | 12340 | 12310 | 1548 |
| 388 | 20230906 | 130200 | 1107176910 | 12360 | 12360 | 12360 | 12330 | 2168 |
| 389 | 20230906 | 130100 | 1080425770 | 12350 | 12370 | 12370 | 12350 | 845 |
| 390 | 20230906 | 130000 | 1069983070 | 12370 | 12370 | 12370 | 12370 | 33 |
| 391 | 20230906 | 125900 | 1069574860 | 12370 | 12370 | 12370 | 12370 | 287 |
| 392 | 20230906 | 125800 | 1066024670 | 12370 | 12360 | 12370 | 12360 | 257 |
| 393 | 20230906 | 125700 | 1062847040 | 12360 | 12370 | 12370 | 12360 | 172 |
| 394 | 20230906 | 125600 | 1060719660 | 12380 | 12380 | 12380 | 12380 | 6 |
| 395 | 20230906 | 125500 | 1060645380 | 12390 | 12380 | 12390 | 12380 | 80 |
| 396 | 20230906 | 125400 | 1059654970 | 12380 | 12380 | 12380 | 12380 | 26 |
| 397 | 20230906 | 125300 | 1059333090 | 12370 | 12360 | 12370 | 12360 | 681 |
| 398 | 20230906 | 125200 | 1050914900 | 12370 | 12380 | 12380 | 12370 | 603 |
| 399 | 20230906 | 125100 | 1043452720 | 12370 | 12370 | 12370 | 12370 | 25 |
| 400 | 20230906 | 125000 | 1043143470 | 12370 | 12370 | 12370 | 12370 | 62 |
| 401 | 20230906 | 124900 | 1042376530 | 12390 | 12390 | 12390 | 12370 | 753 |
| 402 | 20230906 | 124800 | 1033054520 | 12390 | 12390 | 12390 | 12390 | 60 |
| 403 | 20230906 | 124700 | 1032311120 | 12390 | 12380 | 12390 | 12380 | 490 |
| 404 | 20230906 | 124600 | 1026244010 | 12370 | 12370 | 12370 | 12370 | 25 |
| 405 | 20230906 | 124500 | 1025934760 | 12380 | 12390 | 12390 | 12380 | 1047 |
| 406 | 20230906 | 124400 | 1012967100 | 12410 | 12420 | 12420 | 12410 | 44 |
| 407 | 20230906 | 124300 | 1012421050 | 12410 | 12420 | 12420 | 12410 | 190 |
| 408 | 20230906 | 124200 | 1010061350 | 12430 | 12420 | 12430 | 12420 | 327 |
| 409 | 20230906 | 124100 | 1005999990 | 12430 | 12410 | 12430 | 12410 | 25 |
| 410 | 20230906 | 124000 | 1005689510 | 12410 | 12400 | 12410 | 12400 | 160 |
| 411 | 20230906 | 123900 | 1003704790 | 12400 | 12400 | 12400 | 12400 | 83 |
| 412 | 20230906 | 123800 | 1002675590 | 12390 | 12400 | 12400 | 12390 | 56 |
| 413 | 20230906 | 123700 | 1001981450 | 12390 | 12380 | 12390 | 12380 | 300 |
| 414 | 20230906 | 123600 | 998264700 | 12380 | 12390 | 12390 | 12380 | 276 |
| 415 | 20230906 | 123500 | 994845360 | 12390 | 12390 | 12390 | 12390 | 44 |
| 416 | 20230906 | 123400 | 994300200 | 12390 | 12390 | 12390 | 12390 | 25 |
| 417 | 20230906 | 123300 | 993990450 | 12400 | 12400 | 12400 | 12400 | 10 |
| 418 | 20230906 | 123200 | 993866450 | 12390 | 12390 | 12390 | 12390 | 0 |
| 419 | 20230906 | 123100 | 993866450 | 12390 | 12390 | 12390 | 12380 | 585 |
| 420 | 20230906 | 123000 | 986619890 | 12390 | 12380 | 12400 | 12380 | 132 |
| 421 | 20230906 | 122900 | 984983600 | 12390 | 12380 | 12390 | 12380 | 297 |
| 422 | 20230906 | 122800 | 981306710 | 12390 | 12410 | 12420 | 12390 | 4504 |
| 423 | 20230906 | 122700 | 925438090 | 12420 | 12420 | 12420 | 12420 | 10 |
| 424 | 20230906 | 122600 | 925313890 | 12420 | 12420 | 12420 | 12420 | 1106 |
| 425 | 20230906 | 122500 | 911577370 | 12420 | 12430 | 12430 | 12420 | 125 |
| 426 | 20230906 | 122400 | 910023830 | 12430 | 12430 | 12430 | 12430 | 577 |
| 427 | 20230906 | 122300 | 902851720 | 12440 | 12440 | 12440 | 12440 | 5 |
| 428 | 20230906 | 122200 | 902789520 | 12440 | 12430 | 12440 | 12430 | 174 |
| 429 | 20230906 | 122100 | 900626610 | 12440 | 12440 | 12440 | 12430 | 181 |
| 430 | 20230906 | 122000 | 898375240 | 12440 | 12440 | 12440 | 12430 | 205 |
| 431 | 20230906 | 121900 | 895825340 | 12460 | 12450 | 12460 | 12450 | 100 |
| 432 | 20230906 | 121800 | 894579840 | 12450 | 12440 | 12450 | 12440 | 67 |
| 433 | 20230906 | 121700 | 893745790 | 12440 | 12460 | 12460 | 12440 | 240 |
| 434 | 20230906 | 121600 | 890758190 | 12440 | 12440 | 12440 | 12440 | 136 |
| 435 | 20230906 | 121500 | 889066350 | 12440 | 12440 | 12440 | 12440 | 0 |
| 436 | 20230906 | 121400 | 889066350 | 12440 | 12440 | 12440 | 12440 | 95 |
| 437 | 20230906 | 121300 | 887884550 | 12450 | 12450 | 12450 | 12450 | 45 |
| 438 | 20230906 | 121200 | 887324300 | 12450 | 12450 | 12450 | 12450 | 9 |
| 439 | 20230906 | 121100 | 887212250 | 12440 | 12430 | 12440 | 12430 | 164 |
| 440 | 20230906 | 121000 | 885173160 | 12430 | 12440 | 12440 | 12430 | 320 |
| 441 | 20230906 | 120900 | 881192610 | 12430 | 12430 | 12430 | 12420 | 814 |
| 442 | 20230906 | 120800 | 871074840 | 12430 | 12430 | 12430 | 12430 | 25 |
| 443 | 20230906 | 120700 | 870764090 | 12430 | 12440 | 12440 | 12430 | 132 |
| 444 | 20230906 | 120600 | 869122280 | 12440 | 12450 | 12450 | 12440 | 949 |
| 445 | 20230906 | 120500 | 857311400 | 12450 | 12460 | 12460 | 12450 | 805 |
| 446 | 20230906 | 120400 | 847285270 | 12460 | 12470 | 12470 | 12460 | 208 |
| 447 | 20230906 | 120300 | 844693580 | 12470 | 12470 | 12470 | 12470 | 273 |
| 448 | 20230906 | 120200 | 841289270 | 12480 | 12470 | 12480 | 12470 | 556 |
| 449 | 20230906 | 120100 | 834350950 | 12490 | 12490 | 12490 | 12480 | 550 |
| 450 | 20230906 | 120000 | 827481790 | 12500 | 12490 | 12500 | 12490 | 50 |
| 451 | 20230906 | 115900 | 826857270 | 12490 | 12490 | 12490 | 12490 | 100 |
| 452 | 20230906 | 115800 | 825608270 | 12490 | 12490 | 12490 | 12490 | 25 |
| 453 | 20230906 | 115700 | 825296020 | 12490 | 12490 | 12490 | 12490 | 25 |
| 454 | 20230906 | 115600 | 824983770 | 12490 | 12490 | 12490 | 12490 | 29 |
| 455 | 20230906 | 115500 | 824621560 | 12490 | 12500 | 12500 | 12490 | 169 |
| 456 | 20230906 | 115400 | 822509100 | 12500 | 12490 | 12510 | 12490 | 365 |
| 457 | 20230906 | 115300 | 817946830 | 12490 | 12490 | 12490 | 12490 | 33 |
| 458 | 20230906 | 115200 | 817534660 | 12490 | 12490 | 12490 | 12490 | 329 |
| 459 | 20230906 | 115100 | 813425450 | 12480 | 12480 | 12490 | 12480 | 40 |
| 460 | 20230906 | 115000 | 812926200 | 12480 | 12480 | 12480 | 12480 | 106 |
| 461 | 20230906 | 114900 | 811603320 | 12490 | 12480 | 12490 | 12480 | 77 |
| 462 | 20230906 | 114800 | 810642350 | 12480 | 12480 | 12480 | 12480 | 25 |
| 463 | 20230906 | 114700 | 810330350 | 12490 | 12490 | 12490 | 12490 | 4 |
| 464 | 20230906 | 114600 | 810280390 | 12490 | 12490 | 12490 | 12490 | 200 |
| 465 | 20230906 | 114500 | 807782390 | 12470 | 12470 | 12470 | 12460 | 200 |
| 466 | 20230906 | 114400 | 805288640 | 12470 | 12470 | 12470 | 12470 | 0 |
| 467 | 20230906 | 114300 | 805288640 | 12470 | 12470 | 12480 | 12470 | 109 |
| 468 | 20230906 | 114200 | 803929170 | 12470 | 12470 | 12470 | 12470 | 25 |
| 469 | 20230906 | 114100 | 803617420 | 12470 | 12470 | 12470 | 12470 | 122 |
| 470 | 20230906 | 114000 | 802096080 | 12470 | 12470 | 12470 | 12470 | 40 |
| 471 | 20230906 | 113900 | 801597280 | 12470 | 12470 | 12470 | 12460 | 65 |
| 472 | 20230906 | 113800 | 800786980 | 12470 | 12470 | 12480 | 12470 | 1558 |
| 473 | 20230906 | 113700 | 781358620 | 12470 | 12480 | 12480 | 12460 | 1004 |
| 474 | 20230906 | 113600 | 768836140 | 12480 | 12480 | 12480 | 12480 | 25 |
| 475 | 20230906 | 113500 | 768524140 | 12490 | 12490 | 12490 | 12490 | 305 |
| 476 | 20230906 | 113400 | 764714690 | 12480 | 12490 | 12490 | 12480 | 552 |
| 477 | 20230906 | 113300 | 757820510 | 12490 | 12490 | 12490 | 12490 | 290 |
| 478 | 20230906 | 113200 | 754198410 | 12500 | 12500 | 12500 | 12500 | 148 |
| 479 | 20230906 | 113100 | 752348410 | 12490 | 12500 | 12500 | 12490 | 91 |
| 480 | 20230906 | 113000 | 751211230 | 12500 | 12520 | 12520 | 12500 | 187 |
| 481 | 20230906 | 112900 | 748873220 | 12510 | 12530 | 12530 | 12500 | 3021 |
| 482 | 20230906 | 112800 | 711050760 | 12540 | 12530 | 12540 | 12530 | 25 |
| 483 | 20230906 | 112700 | 710737500 | 12530 | 12540 | 12540 | 12530 | 1223 |
| 484 | 20230906 | 112600 | 695402270 | 12540 | 12570 | 12570 | 12540 | 3212 |
| 485 | 20230906 | 112500 | 655077360 | 12570 | 12570 | 12570 | 12570 | 47 |
| 486 | 20230906 | 112400 | 654486570 | 12570 | 12570 | 12570 | 12570 | 31 |
| 487 | 20230906 | 112300 | 654096900 | 12570 | 12570 | 12570 | 12570 | 45 |
| 488 | 20230906 | 112200 | 653531250 | 12570 | 12570 | 12570 | 12570 | 0 |
| 489 | 20230906 | 112100 | 653531250 | 12570 | 12570 | 12570 | 12570 | 28 |
| 490 | 20230906 | 112000 | 653179290 | 12570 | 12570 | 12570 | 12570 | 55 |
| 491 | 20230906 | 111900 | 652487940 | 12570 | 12570 | 12570 | 12570 | 25 |
| 492 | 20230906 | 111800 | 652173690 | 12580 | 12570 | 12580 | 12570 | 93 |
| 493 | 20230906 | 111700 | 651004280 | 12570 | 12570 | 12570 | 12560 | 390 |
| 494 | 20230906 | 111600 | 646102250 | 12560 | 12560 | 12560 | 12560 | 55 |
| 495 | 20230906 | 111500 | 645411450 | 12560 | 12560 | 12560 | 12560 | 0 |
| 496 | 20230906 | 111400 | 645411450 | 12560 | 12570 | 12570 | 12560 | 26 |
| 497 | 20230906 | 111300 | 645084880 | 12560 | 12560 | 12560 | 12560 | 49 |
| 498 | 20230906 | 111200 | 644469440 | 12560 | 12560 | 12560 | 12560 | 77 |
| 499 | 20230906 | 111100 | 643502320 | 12570 | 12570 | 12570 | 12570 | 1 |
| 500 | 20230906 | 111000 | 643489750 | 12570 | 12570 | 12570 | 12570 | 200 |
| 501 | 20230906 | 110900 | 640975750 | 12560 | 12560 | 12560 | 12560 | 0 |
| 502 | 20230906 | 110800 | 640975750 | 12560 | 12570 | 12570 | 12560 | 80 |
| 503 | 20230906 | 110700 | 639970420 | 12570 | 12570 | 12570 | 12570 | 1 |
| 504 | 20230906 | 110600 | 639957850 | 12570 | 12570 | 12570 | 12560 | 235 |
| 505 | 20230906 | 110500 | 637004150 | 12570 | 12570 | 12570 | 12570 | 58 |
| 506 | 20230906 | 110400 | 636275090 | 12570 | 12570 | 12570 | 12570 | 25 |
| 507 | 20230906 | 110300 | 635960840 | 12570 | 12570 | 12580 | 12570 | 325 |
| 508 | 20230906 | 110200 | 631875570 | 12580 | 12570 | 12580 | 12570 | 30 |
| 509 | 20230906 | 110100 | 631498270 | 12570 | 12570 | 12570 | 12570 | 166 |
| 510 | 20230906 | 110000 | 629411650 | 12560 | 12570 | 12570 | 12560 | 348 |
| 511 | 20230906 | 105900 | 625040090 | 12570 | 12580 | 12580 | 12570 | 661 |
| 512 | 20230906 | 105800 | 616726310 | 12580 | 12570 | 12580 | 12570 | 377 |
| 513 | 20230906 | 105700 | 611987410 | 12580 | 12610 | 12610 | 12580 | 3444 |
| 514 | 20230906 | 105600 | 568580320 | 12630 | 12630 | 12630 | 12630 | 0 |
| 515 | 20230906 | 105500 | 568580320 | 12630 | 12620 | 12630 | 12620 | 352 |
| 516 | 20230906 | 105400 | 564138050 | 12620 | 12620 | 12620 | 12620 | 39 |
| 517 | 20230906 | 105300 | 563645870 | 12620 | 12610 | 12620 | 12610 | 357 |
| 518 | 20230906 | 105200 | 559140540 | 12620 | 12610 | 12620 | 12610 | 34 |
| 519 | 20230906 | 105100 | 558711790 | 12610 | 12610 | 12610 | 12610 | 9 |
| 520 | 20230906 | 105000 | 558598300 | 12620 | 12620 | 12620 | 12620 | 208 |
| 521 | 20230906 | 104900 | 555973340 | 12620 | 12620 | 12620 | 12620 | 39 |
| 522 | 20230906 | 104800 | 555481160 | 12620 | 12620 | 12620 | 12620 | 41 |
| 523 | 20230906 | 104700 | 554963740 | 12620 | 12630 | 12630 | 12620 | 126 |
| 524 | 20230906 | 104600 | 553372460 | 12640 | 12620 | 12640 | 12620 | 87 |
| 525 | 20230906 | 104500 | 552273660 | 12620 | 12620 | 12620 | 12610 | 78 |
| 526 | 20230906 | 104400 | 551289330 | 12620 | 12620 | 12620 | 12620 | 77 |
| 527 | 20230906 | 104300 | 550317590 | 12620 | 12620 | 12620 | 12620 | 0 |
| 528 | 20230906 | 104200 | 550317590 | 12620 | 12620 | 12620 | 12620 | 221 |
| 529 | 20230906 | 104100 | 547528570 | 12610 | 12610 | 12610 | 12610 | 0 |
| 530 | 20230906 | 104000 | 547528570 | 12610 | 12610 | 12610 | 12610 | 200 |
| 531 | 20230906 | 103900 | 545006570 | 12610 | 12610 | 12640 | 12600 | 2648 |
| 532 | 20230906 | 103800 | 511613480 | 12610 | 12610 | 12610 | 12610 | 25 |
| 533 | 20230906 | 103700 | 511298230 | 12620 | 12620 | 12620 | 12620 | 321 |
| 534 | 20230906 | 103600 | 507247210 | 12610 | 12620 | 12620 | 12610 | 76 |
| 535 | 20230906 | 103500 | 506288340 | 12620 | 12620 | 12620 | 12620 | 49 |
| 536 | 20230906 | 103400 | 505669960 | 12630 | 12630 | 12630 | 12630 | 20 |
| 537 | 20230906 | 103300 | 505417360 | 12630 | 12610 | 12630 | 12610 | 1244 |
| 538 | 20230906 | 103200 | 489730020 | 12610 | 12630 | 12630 | 12610 | 38 |
| 539 | 20230906 | 103100 | 489250740 | 12630 | 12630 | 12630 | 12630 | 162 |
| 540 | 20230906 | 103000 | 487204680 | 12610 | 12620 | 12620 | 12610 | 6 |
| 541 | 20230906 | 102900 | 487129010 | 12610 | 12610 | 12610 | 12610 | 0 |
| 542 | 20230906 | 102800 | 487129010 | 12610 | 12610 | 12610 | 12610 | 17 |
| 543 | 20230906 | 102700 | 486914640 | 12610 | 12610 | 12610 | 12610 | 0 |
| 544 | 20230906 | 102600 | 486914640 | 12610 | 12620 | 12620 | 12610 | 277 |
| 545 | 20230906 | 102500 | 483421650 | 12640 | 12620 | 12640 | 12620 | 46 |
| 546 | 20230906 | 102400 | 482840230 | 12610 | 12610 | 12610 | 12610 | 2 |
| 547 | 20230906 | 102300 | 482815010 | 12600 | 12650 | 12650 | 12600 | 3447 |
| 548 | 20230906 | 102200 | 439332350 | 12680 | 12680 | 12680 | 12680 | 0 |
| 549 | 20230906 | 102100 | 439332350 | 12680 | 12680 | 12680 | 12680 | 0 |
| 550 | 20230906 | 102000 | 439332350 | 12680 | 12690 | 12690 | 12680 | 8 |
| 551 | 20230906 | 101900 | 439230870 | 12690 | 12710 | 12710 | 12680 | 296 |
| 552 | 20230906 | 101800 | 435473590 | 12650 | 12650 | 12650 | 12650 | 0 |
| 553 | 20230906 | 101700 | 435473590 | 12650 | 12680 | 12720 | 12650 | 155 |
| 554 | 20230906 | 101600 | 433510620 | 12680 | 12680 | 12680 | 12680 | 1 |
| 555 | 20230906 | 101500 | 433497940 | 12640 | 12640 | 12640 | 12640 | 0 |
| 556 | 20230906 | 101400 | 433497940 | 12640 | 12640 | 12640 | 12640 | 233 |
| 557 | 20230906 | 101300 | 430552820 | 12640 | 12680 | 12680 | 12640 | 2002 |
| 558 | 20230906 | 101200 | 405228750 | 12680 | 12670 | 12680 | 12670 | 56 |
| 559 | 20230906 | 101100 | 404519130 | 12670 | 12670 | 12670 | 12670 | 0 |
| 560 | 20230906 | 101000 | 404519130 | 12670 | 12670 | 12670 | 12670 | 10 |
| 561 | 20230906 | 100900 | 404392430 | 12670 | 12670 | 12670 | 12670 | 82 |
| 562 | 20230906 | 100800 | 403353490 | 12670 | 12680 | 12680 | 12670 | 199 |
| 563 | 20230906 | 100700 | 400831660 | 12680 | 12680 | 12680 | 12680 | 386 |
| 564 | 20230906 | 100600 | 395937180 | 12680 | 12680 | 12680 | 12680 | 11 |
| 565 | 20230906 | 100500 | 395797700 | 12680 | 12680 | 12680 | 12680 | 0 |
| 566 | 20230906 | 100400 | 395797700 | 12680 | 12700 | 12700 | 12680 | 13 |
| 567 | 20230906 | 100300 | 395632790 | 12700 | 12700 | 12700 | 12700 | 0 |
| 568 | 20230906 | 100200 | 395632790 | 12700 | 12700 | 12700 | 12700 | 0 |
| 569 | 20230906 | 100100 | 395632790 | 12700 | 12700 | 12700 | 12700 | 15 |
| 570 | 20230906 | 100000 | 395442290 | 12720 | 12720 | 12720 | 12720 | 0 |
| 571 | 20230906 | 095900 | 395442290 | 12720 | 12720 | 12720 | 12720 | 1 |
| 572 | 20230906 | 095800 | 395429570 | 12730 | 12730 | 12730 | 12730 | 1 |
| 573 | 20230906 | 095700 | 395416840 | 12670 | 12720 | 12720 | 12670 | 52 |
| 574 | 20230906 | 095600 | 394755500 | 12710 | 12680 | 12710 | 12670 | 211 |
| 575 | 20230906 | 095500 | 392080490 | 12680 | 12680 | 12680 | 12680 | 0 |
| 576 | 20230906 | 095400 | 392080490 | 12680 | 12680 | 12680 | 12680 | 1 |
| 577 | 20230906 | 095300 | 392067810 | 12680 | 12680 | 12680 | 12680 | 32 |
| 578 | 20230906 | 095200 | 391662050 | 12720 | 12720 | 12720 | 12720 | 10 |
| 579 | 20230906 | 095100 | 391534850 | 12720 | 12720 | 12720 | 12720 | 1 |
| 580 | 20230906 | 095000 | 391522130 | 12720 | 12670 | 12720 | 12670 | 249 |
| 581 | 20230906 | 094900 | 388366850 | 12670 | 12670 | 12670 | 12670 | 30 |
| 582 | 20230906 | 094800 | 387986750 | 12660 | 12660 | 12660 | 12660 | 0 |
| 583 | 20230906 | 094700 | 387986750 | 12660 | 12670 | 12670 | 12660 | 184 |
| 584 | 20230906 | 094600 | 385655930 | 12670 | 12750 | 12750 | 12670 | 1882 |
| 585 | 20230906 | 094500 | 361769390 | 12750 | 12750 | 12750 | 12750 | 19 |
| 586 | 20230906 | 094400 | 361527140 | 12750 | 12770 | 12770 | 12750 | 20 |
| 587 | 20230906 | 094300 | 361271940 | 12770 | 12770 | 12770 | 12770 | 105 |
| 588 | 20230906 | 094200 | 359931090 | 12770 | 12770 | 12770 | 12770 | 17 |
| 589 | 20230906 | 094100 | 359714000 | 12770 | 12770 | 12770 | 12770 | 57 |
| 590 | 20230906 | 094000 | 358986110 | 12780 | 12780 | 12780 | 12780 | 0 |
| 591 | 20230906 | 093900 | 358986110 | 12780 | 12750 | 12780 | 12750 | 304 |
| 592 | 20230906 | 093800 | 355101120 | 12750 | 12780 | 12780 | 12750 | 540 |
| 593 | 20230906 | 093700 | 348204120 | 12750 | 12760 | 12760 | 12750 | 119 |
| 594 | 20230906 | 093600 | 346685700 | 12760 | 12760 | 12760 | 12760 | 3 |
| 595 | 20230906 | 093500 | 346647420 | 12790 | 12790 | 12790 | 12790 | 40 |
| 596 | 20230906 | 093400 | 346135820 | 12790 | 12790 | 12790 | 12790 | 517 |
| 597 | 20230906 | 093300 | 339523390 | 12790 | 12800 | 12800 | 12790 | 20 |
| 598 | 20230906 | 093200 | 339267490 | 12800 | 12800 | 12800 | 12800 | 229 |
| 599 | 20230906 | 093100 | 336336290 | 12830 | 12830 | 12830 | 12830 | 99 |
| 600 | 20230906 | 093000 | 335066120 | 12830 | 12830 | 12840 | 12830 | 182 |
| 601 | 20230906 | 092900 | 332731050 | 12830 | 12830 | 12830 | 12830 | 24 |
| 602 | 20230906 | 092800 | 332423130 | 12830 | 12850 | 12850 | 12830 | 68 |
| 603 | 20230906 | 092700 | 331549930 | 12850 | 12840 | 12850 | 12800 | 326 |
| 604 | 20230906 | 092600 | 327363290 | 12840 | 12820 | 12840 | 12800 | 242 |
| 605 | 20230906 | 092500 | 324256490 | 12820 | 12810 | 12820 | 12810 | 280 |
| 606 | 20230906 | 092400 | 320668660 | 12800 | 12850 | 12860 | 12800 | 91 |
| 607 | 20230906 | 092300 | 319499360 | 12860 | 12850 | 12860 | 12850 | 337 |
| 608 | 20230906 | 092200 | 315168360 | 12850 | 12820 | 12870 | 12820 | 3576 |
| 609 | 20230906 | 092100 | 269215270 | 12820 | 12800 | 12820 | 12800 | 507 |
| 610 | 20230906 | 092000 | 262718050 | 12790 | 12790 | 12790 | 12790 | 10 |
| 611 | 20230906 | 091900 | 262590150 | 12790 | 12810 | 12810 | 12790 | 39 |
| 612 | 20230906 | 091800 | 262091160 | 12820 | 12810 | 12820 | 12810 | 85 |
| 613 | 20230906 | 091700 | 261001770 | 12820 | 12800 | 12830 | 12800 | 659 |
| 614 | 20230906 | 091600 | 252549340 | 12760 | 12750 | 12760 | 12720 | 212 |
| 615 | 20230906 | 091500 | 249845620 | 12760 | 12800 | 12800 | 12760 | 346 |
| 616 | 20230906 | 091400 | 245429820 | 12800 | 12860 | 12860 | 12800 | 1116 |
| 617 | 20230906 | 091300 | 231102640 | 12860 | 12760 | 12890 | 12760 | 1824 |
| 618 | 20230906 | 091200 | 207726680 | 12750 | 12730 | 12750 | 12730 | 2331 |
| 619 | 20230906 | 091100 | 178015880 | 12740 | 12750 | 12750 | 12740 | 591 |
| 620 | 20230906 | 091000 | 170482230 | 12760 | 12700 | 12760 | 12700 | 2018 |
| 621 | 20230906 | 090900 | 144789690 | 12650 | 12710 | 12710 | 12650 | 2070 |
| 622 | 20230906 | 090800 | 118575290 | 12710 | 12650 | 12720 | 12650 | 749 |
| 623 | 20230906 | 090700 | 109074500 | 12650 | 12620 | 12670 | 12620 | 1706 |
| 624 | 20230906 | 090600 | 87495880 | 12610 | 12590 | 12610 | 12590 | 183 |
| 625 | 20230906 | 090500 | 85189780 | 12590 | 12580 | 12590 | 12560 | 622 |
| 626 | 20230906 | 090400 | 77367020 | 12580 | 12580 | 12580 | 12580 | 418 |
| 627 | 20230906 | 090300 | 72108580 | 12580 | 12550 | 12580 | 12550 | 111 |
| 628 | 20230906 | 090200 | 70712230 | 12560 | 12560 | 12560 | 12550 | 56 |
| 629 | 20230906 | 090100 | 70009110 | 12550 | 12630 | 12630 | 12550 | 3558 |
| 630 | 20230906 | 090000 | 25160730 | 12640 | 12650 | 12650 | 12620 | 1989 |