31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 3 | 20230906 | 193100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 4 | 20230906 | 193000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 5 | 20230906 | 192900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 6 | 20230906 | 192800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 7 | 20230906 | 192700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 8 | 20230906 | 192600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 9 | 20230906 | 192500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 10 | 20230906 | 192400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 11 | 20230906 | 192300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 12 | 20230906 | 192200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 13 | 20230906 | 192100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 14 | 20230906 | 192000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 15 | 20230906 | 191900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 16 | 20230906 | 191800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 17 | 20230906 | 191700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 18 | 20230906 | 191600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 19 | 20230906 | 191500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 20 | 20230906 | 191400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 21 | 20230906 | 191300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 22 | 20230906 | 191200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 23 | 20230906 | 191100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 24 | 20230906 | 191000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 25 | 20230906 | 190900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 26 | 20230906 | 190800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 27 | 20230906 | 190700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 28 | 20230906 | 190600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 29 | 20230906 | 190500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 30 | 20230906 | 190400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 31 | 20230906 | 190300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 32 | 20230906 | 190200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 33 | 20230906 | 190100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 34 | 20230906 | 190000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 35 | 20230906 | 185900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 36 | 20230906 | 185800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 37 | 20230906 | 185700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 38 | 20230906 | 185600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 39 | 20230906 | 185500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 40 | 20230906 | 185400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 41 | 20230906 | 185300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 42 | 20230906 | 185200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 43 | 20230906 | 185100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 44 | 20230906 | 185000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 45 | 20230906 | 184900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 46 | 20230906 | 184800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 47 | 20230906 | 184700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 48 | 20230906 | 184600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 49 | 20230906 | 184500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 50 | 20230906 | 184400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 51 | 20230906 | 184300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 52 | 20230906 | 184200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 53 | 20230906 | 184100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 54 | 20230906 | 184000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 55 | 20230906 | 183900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 56 | 20230906 | 183800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 57 | 20230906 | 183700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 58 | 20230906 | 183600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 59 | 20230906 | 183500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 60 | 20230906 | 183400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 61 | 20230906 | 183300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 62 | 20230906 | 183200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 63 | 20230906 | 183100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 64 | 20230906 | 183000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 65 | 20230906 | 182900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 66 | 20230906 | 182800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 67 | 20230906 | 182700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 68 | 20230906 | 182600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 69 | 20230906 | 182500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 70 | 20230906 | 182400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 71 | 20230906 | 182300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 72 | 20230906 | 182200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 73 | 20230906 | 182100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 74 | 20230906 | 182000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 75 | 20230906 | 181900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 76 | 20230906 | 181800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 77 | 20230906 | 181700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 78 | 20230906 | 181600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 79 | 20230906 | 181500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 80 | 20230906 | 181400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 81 | 20230906 | 181300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 82 | 20230906 | 181200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 83 | 20230906 | 181100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 84 | 20230906 | 181000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 85 | 20230906 | 180900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 86 | 20230906 | 180800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 87 | 20230906 | 180700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 88 | 20230906 | 180600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 89 | 20230906 | 180500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 90 | 20230906 | 180400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 91 | 20230906 | 180300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 92 | 20230906 | 180200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 93 | 20230906 | 180100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 94 | 20230906 | 180000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 95 | 20230906 | 175900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 96 | 20230906 | 175800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 97 | 20230906 | 175700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 98 | 20230906 | 175600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 99 | 20230906 | 175500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 100 | 20230906 | 175400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 101 | 20230906 | 175300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 102 | 20230906 | 175200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 103 | 20230906 | 175100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 104 | 20230906 | 175000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 105 | 20230906 | 174900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 106 | 20230906 | 174800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 107 | 20230906 | 174700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 108 | 20230906 | 174600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 109 | 20230906 | 174500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 110 | 20230906 | 174400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 111 | 20230906 | 174300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 112 | 20230906 | 174200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 113 | 20230906 | 174100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 114 | 20230906 | 174000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 115 | 20230906 | 173900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 116 | 20230906 | 173800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 117 | 20230906 | 173700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 118 | 20230906 | 173600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 119 | 20230906 | 173500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 120 | 20230906 | 173400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 121 | 20230906 | 173300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 122 | 20230906 | 173200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 123 | 20230906 | 173100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 124 | 20230906 | 173000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 125 | 20230906 | 172900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 126 | 20230906 | 172800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 127 | 20230906 | 172700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 128 | 20230906 | 172600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 129 | 20230906 | 172500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 130 | 20230906 | 172400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 131 | 20230906 | 172300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 132 | 20230906 | 172200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 133 | 20230906 | 172100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 134 | 20230906 | 172000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 135 | 20230906 | 171900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 136 | 20230906 | 171800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 137 | 20230906 | 171700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 138 | 20230906 | 171600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 139 | 20230906 | 171500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 140 | 20230906 | 171400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 141 | 20230906 | 171300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 142 | 20230906 | 171200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 143 | 20230906 | 171100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 144 | 20230906 | 171000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 145 | 20230906 | 170900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 146 | 20230906 | 170800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 147 | 20230906 | 170700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 148 | 20230906 | 170600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 149 | 20230906 | 170500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 150 | 20230906 | 170400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 151 | 20230906 | 170300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 152 | 20230906 | 170200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 153 | 20230906 | 170100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 154 | 20230906 | 170000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 155 | 20230906 | 165900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 156 | 20230906 | 165800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 157 | 20230906 | 165700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 158 | 20230906 | 165600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 159 | 20230906 | 165500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 160 | 20230906 | 165400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 161 | 20230906 | 165300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 162 | 20230906 | 165200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 163 | 20230906 | 165100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 164 | 20230906 | 165000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 165 | 20230906 | 164900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 166 | 20230906 | 164800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 167 | 20230906 | 164700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 168 | 20230906 | 164600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 169 | 20230906 | 164500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 170 | 20230906 | 164400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 171 | 20230906 | 164300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 172 | 20230906 | 164200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 173 | 20230906 | 164100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 174 | 20230906 | 164000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 175 | 20230906 | 163900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 176 | 20230906 | 163800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 177 | 20230906 | 163700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 178 | 20230906 | 163600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 179 | 20230906 | 163500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 180 | 20230906 | 163400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 181 | 20230906 | 163300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 182 | 20230906 | 163200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 183 | 20230906 | 163100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 184 | 20230906 | 163000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 185 | 20230906 | 162900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 186 | 20230906 | 162800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 187 | 20230906 | 162700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 188 | 20230906 | 162600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 189 | 20230906 | 162500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 190 | 20230906 | 162400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 191 | 20230906 | 162300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 192 | 20230906 | 162200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 193 | 20230906 | 162100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 194 | 20230906 | 162000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 195 | 20230906 | 161900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 196 | 20230906 | 161800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 197 | 20230906 | 161700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 198 | 20230906 | 161600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 199 | 20230906 | 161500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 200 | 20230906 | 161400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 201 | 20230906 | 161300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 202 | 20230906 | 161200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 203 | 20230906 | 161100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 204 | 20230906 | 161000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 205 | 20230906 | 160900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 206 | 20230906 | 160800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 207 | 20230906 | 160700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 208 | 20230906 | 160600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 209 | 20230906 | 160500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 210 | 20230906 | 160400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 211 | 20230906 | 160300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 212 | 20230906 | 160200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 213 | 20230906 | 160100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 214 | 20230906 | 160000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 215 | 20230906 | 155900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 216 | 20230906 | 155800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 217 | 20230906 | 155700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 218 | 20230906 | 155600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 219 | 20230906 | 155500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 220 | 20230906 | 155400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 221 | 20230906 | 155300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 222 | 20230906 | 155200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 223 | 20230906 | 155100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 224 | 20230906 | 155000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 225 | 20230906 | 154900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 226 | 20230906 | 154800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 227 | 20230906 | 154700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 228 | 20230906 | 154600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 229 | 20230906 | 154500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 230 | 20230906 | 154400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 231 | 20230906 | 154300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 232 | 20230906 | 154200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 233 | 20230906 | 154100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 234 | 20230906 | 154000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 235 | 20230906 | 153900 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 236 | 20230906 | 153800 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 237 | 20230906 | 153700 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 238 | 20230906 | 153600 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 239 | 20230906 | 153500 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 240 | 20230906 | 153400 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 241 | 20230906 | 153300 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 242 | 20230906 | 153200 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 243 | 20230906 | 153100 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 244 | 20230906 | 153000 | 2825079450 | 8540 | 8540 | 8540 | 8540 | 12682 |
| 245 | 20230906 | 152900 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 246 | 20230906 | 152800 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 247 | 20230906 | 152700 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 248 | 20230906 | 152600 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 249 | 20230906 | 152500 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 250 | 20230906 | 152400 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 251 | 20230906 | 152300 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 252 | 20230906 | 152200 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 253 | 20230906 | 152100 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 254 | 20230906 | 152000 | 2716775170 | 8530 | 8530 | 8530 | 8530 | 0 |
| 255 | 20230906 | 151900 | 2716775170 | 8530 | 8520 | 8530 | 8520 | 1369 |
| 256 | 20230906 | 151800 | 2705108570 | 8520 | 8540 | 8550 | 8520 | 2147 |
| 257 | 20230906 | 151700 | 2686772200 | 8540 | 8540 | 8550 | 8540 | 818 |
| 258 | 20230906 | 151600 | 2679779310 | 8550 | 8540 | 8550 | 8540 | 2115 |
| 259 | 20230906 | 151500 | 2661708020 | 8550 | 8530 | 8550 | 8530 | 2197 |
| 260 | 20230906 | 151400 | 2642949310 | 8540 | 8540 | 8540 | 8530 | 730 |
| 261 | 20230906 | 151300 | 2636715260 | 8540 | 8540 | 8550 | 8530 | 788 |
| 262 | 20230906 | 151200 | 2629987580 | 8540 | 8540 | 8550 | 8540 | 2581 |
| 263 | 20230906 | 151100 | 2607939930 | 8530 | 8530 | 8540 | 8530 | 683 |
| 264 | 20230906 | 151000 | 2602110690 | 8530 | 8540 | 8540 | 8530 | 732 |
| 265 | 20230906 | 150900 | 2595859750 | 8540 | 8540 | 8540 | 8530 | 808 |
| 266 | 20230906 | 150800 | 2588962530 | 8540 | 8530 | 8540 | 8530 | 388 |
| 267 | 20230906 | 150700 | 2585650780 | 8530 | 8530 | 8540 | 8530 | 1541 |
| 268 | 20230906 | 150600 | 2572505960 | 8530 | 8540 | 8540 | 8530 | 1381 |
| 269 | 20230906 | 150500 | 2560722230 | 8530 | 8540 | 8540 | 8530 | 1368 |
| 270 | 20230906 | 150400 | 2549039590 | 8540 | 8540 | 8540 | 8540 | 349 |
| 271 | 20230906 | 150300 | 2546059130 | 8540 | 8530 | 8540 | 8530 | 222 |
| 272 | 20230906 | 150200 | 2544163430 | 8520 | 8530 | 8540 | 8520 | 622 |
| 273 | 20230906 | 150100 | 2538856160 | 8540 | 8530 | 8540 | 8520 | 566 |
| 274 | 20230906 | 150000 | 2534028150 | 8520 | 8520 | 8530 | 8520 | 585 |
| 275 | 20230906 | 145900 | 2529041090 | 8530 | 8540 | 8540 | 8530 | 1923 |
| 276 | 20230906 | 145800 | 2512624550 | 8550 | 8540 | 8550 | 8540 | 868 |
| 277 | 20230906 | 145700 | 2505206720 | 8540 | 8520 | 8540 | 8520 | 632 |
| 278 | 20230906 | 145600 | 2499811730 | 8530 | 8530 | 8540 | 8530 | 1766 |
| 279 | 20230906 | 145500 | 2484743980 | 8530 | 8540 | 8540 | 8530 | 351 |
| 280 | 20230906 | 145400 | 2481746730 | 8540 | 8540 | 8550 | 8540 | 653 |
| 281 | 20230906 | 145300 | 2476167770 | 8540 | 8540 | 8550 | 8540 | 1536 |
| 282 | 20230906 | 145200 | 2463048060 | 8550 | 8540 | 8550 | 8530 | 2523 |
| 283 | 20230906 | 145100 | 2441499620 | 8540 | 8540 | 8540 | 8530 | 353 |
| 284 | 20230906 | 145000 | 2438486010 | 8540 | 8540 | 8540 | 8540 | 511 |
| 285 | 20230906 | 144900 | 2434122070 | 8530 | 8520 | 8530 | 8520 | 6044 |
| 286 | 20230906 | 144800 | 2382589410 | 8520 | 8510 | 8520 | 8510 | 866 |
| 287 | 20230906 | 144700 | 2375216100 | 8520 | 8520 | 8520 | 8510 | 497 |
| 288 | 20230906 | 144600 | 2370982670 | 8520 | 8520 | 8520 | 8520 | 511 |
| 289 | 20230906 | 144500 | 2366628950 | 8520 | 8520 | 8520 | 8510 | 548 |
| 290 | 20230906 | 144400 | 2361961220 | 8510 | 8510 | 8520 | 8510 | 635 |
| 291 | 20230906 | 144300 | 2356554090 | 8520 | 8520 | 8520 | 8510 | 683 |
| 292 | 20230906 | 144200 | 2350734940 | 8520 | 8510 | 8520 | 8510 | 173 |
| 293 | 20230906 | 144100 | 2349261720 | 8510 | 8510 | 8520 | 8510 | 288 |
| 294 | 20230906 | 144000 | 2346809890 | 8510 | 8520 | 8520 | 8510 | 439 |
| 295 | 20230906 | 143900 | 2343073590 | 8510 | 8520 | 8520 | 8510 | 1492 |
| 296 | 20230906 | 143800 | 2330374990 | 8520 | 8510 | 8520 | 8510 | 8 |
| 297 | 20230906 | 143700 | 2330306840 | 8510 | 8520 | 8520 | 8510 | 508 |
| 298 | 20230906 | 143600 | 2325978690 | 8520 | 8520 | 8530 | 8520 | 4750 |
| 299 | 20230906 | 143500 | 2285487520 | 8520 | 8520 | 8520 | 8510 | 1330 |
| 300 | 20230906 | 143400 | 2274155930 | 8520 | 8520 | 8520 | 8520 | 446 |
| 301 | 20230906 | 143300 | 2270356010 | 8510 | 8510 | 8520 | 8510 | 229 |
| 302 | 20230906 | 143200 | 2268405940 | 8520 | 8500 | 8520 | 8500 | 2239 |
| 303 | 20230906 | 143100 | 2249371030 | 8490 | 8480 | 8490 | 8480 | 924 |
| 304 | 20230906 | 143000 | 2241530130 | 8480 | 8490 | 8490 | 8480 | 133 |
| 305 | 20230906 | 142900 | 2240401080 | 8490 | 8490 | 8490 | 8480 | 17 |
| 306 | 20230906 | 142800 | 2240256760 | 8490 | 8480 | 8490 | 8480 | 94 |
| 307 | 20230906 | 142700 | 2239458710 | 8490 | 8490 | 8490 | 8490 | 112 |
| 308 | 20230906 | 142600 | 2238507830 | 8490 | 8490 | 8490 | 8490 | 428 |
| 309 | 20230906 | 142500 | 2234874110 | 8490 | 8490 | 8490 | 8490 | 87 |
| 310 | 20230906 | 142400 | 2234135480 | 8500 | 8490 | 8500 | 8490 | 206 |
| 311 | 20230906 | 142300 | 2232385690 | 8490 | 8480 | 8490 | 8480 | 354 |
| 312 | 20230906 | 142200 | 2229381240 | 8480 | 8480 | 8480 | 8480 | 57 |
| 313 | 20230906 | 142100 | 2228897880 | 8480 | 8470 | 8480 | 8470 | 441 |
| 314 | 20230906 | 142000 | 2225161700 | 8470 | 8470 | 8470 | 8470 | 1 |
| 315 | 20230906 | 141900 | 2225153230 | 8470 | 8480 | 8480 | 8470 | 184 |
| 316 | 20230906 | 141800 | 2223592920 | 8480 | 8460 | 8480 | 8460 | 155 |
| 317 | 20230906 | 141700 | 2222280230 | 8460 | 8460 | 8460 | 8460 | 1 |
| 318 | 20230906 | 141600 | 2222271770 | 8450 | 8460 | 8460 | 8450 | 1693 |
| 319 | 20230906 | 141500 | 2207952250 | 8460 | 8460 | 8470 | 8460 | 154 |
| 320 | 20230906 | 141400 | 2206647900 | 8460 | 8460 | 8460 | 8460 | 1 |
| 321 | 20230906 | 141300 | 2206639440 | 8460 | 8470 | 8470 | 8460 | 655 |
| 322 | 20230906 | 141200 | 2201095590 | 8460 | 8480 | 8480 | 8460 | 1441 |
| 323 | 20230906 | 141100 | 2188890310 | 8470 | 8470 | 8470 | 8470 | 1 |
| 324 | 20230906 | 141000 | 2188881840 | 8480 | 8480 | 8480 | 8480 | 39 |
| 325 | 20230906 | 140900 | 2188551120 | 8480 | 8470 | 8480 | 8470 | 3 |
| 326 | 20230906 | 140800 | 2188525700 | 8480 | 8480 | 8480 | 8480 | 58 |
| 327 | 20230906 | 140700 | 2188033860 | 8480 | 8480 | 8480 | 8480 | 841 |
| 328 | 20230906 | 140600 | 2180902180 | 8490 | 8490 | 8490 | 8490 | 11 |
| 329 | 20230906 | 140500 | 2180808790 | 8490 | 8490 | 8490 | 8490 | 3 |
| 330 | 20230906 | 140400 | 2180783320 | 8490 | 8490 | 8490 | 8490 | 12 |
| 331 | 20230906 | 140300 | 2180681440 | 8490 | 8490 | 8490 | 8490 | 0 |
| 332 | 20230906 | 140200 | 2180681440 | 8490 | 8490 | 8490 | 8490 | 89 |
| 333 | 20230906 | 140100 | 2179925830 | 8480 | 8500 | 8500 | 8480 | 103 |
| 334 | 20230906 | 140000 | 2179052330 | 8490 | 8490 | 8490 | 8490 | 1141 |
| 335 | 20230906 | 135900 | 2169365240 | 8500 | 8490 | 8500 | 8490 | 167 |
| 336 | 20230906 | 135800 | 2167947310 | 8500 | 8500 | 8500 | 8500 | 200 |
| 337 | 20230906 | 135700 | 2166247310 | 8490 | 8490 | 8500 | 8490 | 340 |
| 338 | 20230906 | 135600 | 2163360660 | 8490 | 8490 | 8490 | 8490 | 475 |
| 339 | 20230906 | 135500 | 2159327910 | 8490 | 8500 | 8500 | 8490 | 566 |
| 340 | 20230906 | 135400 | 2154517750 | 8500 | 8500 | 8500 | 8490 | 452 |
| 341 | 20230906 | 135300 | 2150676750 | 8510 | 8510 | 8510 | 8510 | 41 |
| 342 | 20230906 | 135200 | 2150327840 | 8510 | 8510 | 8510 | 8510 | 40 |
| 343 | 20230906 | 135100 | 2149987440 | 8510 | 8510 | 8510 | 8510 | 121 |
| 344 | 20230906 | 135000 | 2148957730 | 8490 | 8490 | 8490 | 8490 | 60 |
| 345 | 20230906 | 134900 | 2148448330 | 8490 | 8490 | 8490 | 8490 | 18 |
| 346 | 20230906 | 134800 | 2148295510 | 8480 | 8480 | 8480 | 8480 | 11 |
| 347 | 20230906 | 134700 | 2148202230 | 8480 | 8480 | 8480 | 8480 | 100 |
| 348 | 20230906 | 134600 | 2147354230 | 8470 | 8500 | 8500 | 8470 | 801 |
| 349 | 20230906 | 134500 | 2140546270 | 8500 | 8500 | 8500 | 8480 | 2368 |
| 350 | 20230906 | 134400 | 2120441680 | 8510 | 8510 | 8510 | 8510 | 671 |
| 351 | 20230906 | 134300 | 2114731470 | 8510 | 8510 | 8510 | 8510 | 30 |
| 352 | 20230906 | 134200 | 2114476170 | 8510 | 8510 | 8520 | 8510 | 266 |
| 353 | 20230906 | 134100 | 2112211310 | 8500 | 8500 | 8510 | 8500 | 1113 |
| 354 | 20230906 | 134000 | 2102750800 | 8500 | 8500 | 8500 | 8500 | 0 |
| 355 | 20230906 | 133900 | 2102750800 | 8500 | 8510 | 8510 | 8500 | 971 |
| 356 | 20230906 | 133800 | 2094496700 | 8510 | 8520 | 8520 | 8500 | 1531 |
| 357 | 20230906 | 133700 | 2081464410 | 8520 | 8520 | 8530 | 8520 | 1432 |
| 358 | 20230906 | 133600 | 2069263760 | 8520 | 8520 | 8520 | 8520 | 397 |
| 359 | 20230906 | 133500 | 2065881320 | 8520 | 8520 | 8520 | 8510 | 1511 |
| 360 | 20230906 | 133400 | 2053008780 | 8520 | 8500 | 8520 | 8500 | 5347 |
| 361 | 20230906 | 133300 | 2007538110 | 8490 | 8490 | 8490 | 8490 | 172 |
| 362 | 20230906 | 133200 | 2006077830 | 8490 | 8490 | 8490 | 8490 | 129 |
| 363 | 20230906 | 133100 | 2004982620 | 8480 | 8490 | 8490 | 8480 | 466 |
| 364 | 20230906 | 133000 | 2001027890 | 8490 | 8490 | 8490 | 8490 | 125 |
| 365 | 20230906 | 132900 | 1999966640 | 8490 | 8470 | 8490 | 8470 | 303 |
| 366 | 20230906 | 132800 | 1997395930 | 8470 | 8460 | 8470 | 8460 | 593 |
| 367 | 20230906 | 132700 | 1992377230 | 8460 | 8480 | 8480 | 8460 | 1856 |
| 368 | 20230906 | 132600 | 1976654160 | 8480 | 8480 | 8480 | 8480 | 20 |
| 369 | 20230906 | 132500 | 1976484560 | 8480 | 8470 | 8480 | 8470 | 1531 |
| 370 | 20230906 | 132400 | 1963515870 | 8470 | 8460 | 8470 | 8460 | 292 |
| 371 | 20230906 | 132300 | 1961044630 | 8470 | 8470 | 8470 | 8470 | 5 |
| 372 | 20230906 | 132200 | 1961002280 | 8490 | 8490 | 8490 | 8490 | 137 |
| 373 | 20230906 | 132100 | 1959839150 | 8490 | 8490 | 8490 | 8490 | 79 |
| 374 | 20230906 | 132000 | 1959168440 | 8490 | 8480 | 8490 | 8470 | 171 |
| 375 | 20230906 | 131900 | 1957718020 | 8470 | 8470 | 8470 | 8470 | 10 |
| 376 | 20230906 | 131800 | 1957633320 | 8480 | 8480 | 8480 | 8480 | 88 |
| 377 | 20230906 | 131700 | 1956887080 | 8480 | 8480 | 8480 | 8480 | 81 |
| 378 | 20230906 | 131600 | 1956200200 | 8470 | 8490 | 8490 | 8470 | 399 |
| 379 | 20230906 | 131500 | 1952816860 | 8490 | 8490 | 8490 | 8490 | 10 |
| 380 | 20230906 | 131400 | 1952731960 | 8490 | 8490 | 8490 | 8490 | 215 |
| 381 | 20230906 | 131300 | 1950906610 | 8490 | 8480 | 8490 | 8480 | 835 |
| 382 | 20230906 | 131200 | 1943824460 | 8470 | 8470 | 8470 | 8470 | 50 |
| 383 | 20230906 | 131100 | 1943400960 | 8480 | 8480 | 8480 | 8480 | 0 |
| 384 | 20230906 | 131000 | 1943400960 | 8480 | 8460 | 8480 | 8460 | 97 |
| 385 | 20230906 | 130900 | 1942578420 | 8480 | 8470 | 8480 | 8470 | 138 |
| 386 | 20230906 | 130800 | 1941408560 | 8470 | 8460 | 8470 | 8460 | 331 |
| 387 | 20230906 | 130700 | 1938607760 | 8460 | 8460 | 8460 | 8450 | 859 |
| 388 | 20230906 | 130600 | 1931341870 | 8450 | 8480 | 8480 | 8450 | 3837 |
| 389 | 20230906 | 130500 | 1898880070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 390 | 20230906 | 130400 | 1898880070 | 8480 | 8480 | 8480 | 8480 | 1 |
| 391 | 20230906 | 130300 | 1898871590 | 8480 | 8470 | 8480 | 8470 | 568 |
| 392 | 20230906 | 130200 | 1894058950 | 8480 | 8480 | 8480 | 8480 | 52 |
| 393 | 20230906 | 130100 | 1893617990 | 8480 | 8480 | 8480 | 8480 | 120 |
| 394 | 20230906 | 130000 | 1892600390 | 8480 | 8480 | 8480 | 8480 | 209 |
| 395 | 20230906 | 125900 | 1890828070 | 8480 | 8470 | 8480 | 8470 | 394 |
| 396 | 20230906 | 125800 | 1887489800 | 8470 | 8470 | 8470 | 8460 | 1100 |
| 397 | 20230906 | 125700 | 1878183310 | 8470 | 8470 | 8470 | 8470 | 83 |
| 398 | 20230906 | 125600 | 1877480300 | 8460 | 8460 | 8460 | 8460 | 389 |
| 399 | 20230906 | 125500 | 1874189360 | 8460 | 8460 | 8460 | 8460 | 351 |
| 400 | 20230906 | 125400 | 1871219900 | 8460 | 8460 | 8460 | 8460 | 55 |
| 401 | 20230906 | 125300 | 1870754600 | 8460 | 8460 | 8460 | 8460 | 81 |
| 402 | 20230906 | 125200 | 1870069340 | 8460 | 8460 | 8460 | 8460 | 237 |
| 403 | 20230906 | 125100 | 1868064320 | 8460 | 8460 | 8460 | 8460 | 291 |
| 404 | 20230906 | 125000 | 1865602460 | 8450 | 8450 | 8460 | 8450 | 189 |
| 405 | 20230906 | 124900 | 1864004820 | 8450 | 8450 | 8450 | 8450 | 1 |
| 406 | 20230906 | 124800 | 1863996370 | 8460 | 8460 | 8460 | 8460 | 188 |
| 407 | 20230906 | 124700 | 1862405890 | 8460 | 8460 | 8460 | 8460 | 30 |
| 408 | 20230906 | 124600 | 1862152090 | 8460 | 8460 | 8460 | 8460 | 2 |
| 409 | 20230906 | 124500 | 1862135170 | 8450 | 8450 | 8450 | 8450 | 100 |
| 410 | 20230906 | 124400 | 1861290170 | 8460 | 8450 | 8460 | 8450 | 420 |
| 411 | 20230906 | 124300 | 1857741160 | 8450 | 8450 | 8450 | 8450 | 50 |
| 412 | 20230906 | 124200 | 1857318660 | 8460 | 8450 | 8460 | 8450 | 11 |
| 413 | 20230906 | 124100 | 1857225610 | 8460 | 8460 | 8460 | 8460 | 75 |
| 414 | 20230906 | 124000 | 1856591110 | 8460 | 8460 | 8460 | 8460 | 103 |
| 415 | 20230906 | 123900 | 1855719730 | 8470 | 8460 | 8470 | 8460 | 807 |
| 416 | 20230906 | 123800 | 1848892450 | 8460 | 8460 | 8460 | 8460 | 0 |
| 417 | 20230906 | 123700 | 1848892450 | 8460 | 8460 | 8460 | 8460 | 0 |
| 418 | 20230906 | 123600 | 1848892450 | 8460 | 8460 | 8460 | 8460 | 0 |
| 419 | 20230906 | 123500 | 1848892450 | 8460 | 8460 | 8460 | 8460 | 82 |
| 420 | 20230906 | 123400 | 1848198730 | 8470 | 8460 | 8470 | 8460 | 394 |
| 421 | 20230906 | 123300 | 1844863960 | 8450 | 8470 | 8470 | 8450 | 1817 |
| 422 | 20230906 | 123200 | 1829491340 | 8460 | 8460 | 8460 | 8460 | 0 |
| 423 | 20230906 | 123100 | 1829491340 | 8460 | 8460 | 8460 | 8460 | 200 |
| 424 | 20230906 | 123000 | 1827799340 | 8460 | 8460 | 8460 | 8460 | 0 |
| 425 | 20230906 | 122900 | 1827799340 | 8460 | 8470 | 8470 | 8460 | 721 |
| 426 | 20230906 | 122800 | 1821695470 | 8470 | 8470 | 8470 | 8470 | 0 |
| 427 | 20230906 | 122700 | 1821695470 | 8470 | 8470 | 8470 | 8470 | 0 |
| 428 | 20230906 | 122600 | 1821695470 | 8470 | 8470 | 8470 | 8470 | 102 |
| 429 | 20230906 | 122500 | 1820831530 | 8470 | 8470 | 8470 | 8470 | 301 |
| 430 | 20230906 | 122400 | 1818282060 | 8480 | 8480 | 8480 | 8480 | 0 |
| 431 | 20230906 | 122300 | 1818282060 | 8480 | 8470 | 8480 | 8470 | 27 |
| 432 | 20230906 | 122200 | 1818053170 | 8470 | 8470 | 8470 | 8470 | 289 |
| 433 | 20230906 | 122100 | 1815605340 | 8470 | 8470 | 8470 | 8470 | 0 |
| 434 | 20230906 | 122000 | 1815605340 | 8470 | 8460 | 8470 | 8460 | 78 |
| 435 | 20230906 | 121900 | 1814945180 | 8470 | 8470 | 8470 | 8470 | 0 |
| 436 | 20230906 | 121800 | 1814945180 | 8470 | 8470 | 8470 | 8460 | 262 |
| 437 | 20230906 | 121700 | 1812728560 | 8460 | 8460 | 8460 | 8460 | 1034 |
| 438 | 20230906 | 121600 | 1803980920 | 8460 | 8460 | 8460 | 8460 | 30 |
| 439 | 20230906 | 121500 | 1803727120 | 8460 | 8470 | 8470 | 8460 | 1145 |
| 440 | 20230906 | 121400 | 1794031280 | 8470 | 8470 | 8480 | 8470 | 1135 |
| 441 | 20230906 | 121300 | 1784416830 | 8480 | 8470 | 8480 | 8470 | 571 |
| 442 | 20230906 | 121200 | 1779579860 | 8470 | 8470 | 8470 | 8470 | 94 |
| 443 | 20230906 | 121100 | 1778783680 | 8480 | 8480 | 8480 | 8480 | 450 |
| 444 | 20230906 | 121000 | 1774967680 | 8480 | 8480 | 8480 | 8480 | 0 |
| 445 | 20230906 | 120900 | 1774967680 | 8480 | 8480 | 8480 | 8480 | 10 |
| 446 | 20230906 | 120800 | 1774882880 | 8470 | 8480 | 8480 | 8470 | 562 |
| 447 | 20230906 | 120700 | 1770122520 | 8480 | 8480 | 8480 | 8480 | 0 |
| 448 | 20230906 | 120600 | 1770122520 | 8480 | 8480 | 8480 | 8480 | 79 |
| 449 | 20230906 | 120500 | 1769452600 | 8480 | 8470 | 8480 | 8470 | 353 |
| 450 | 20230906 | 120400 | 1766462680 | 8470 | 8490 | 8490 | 8470 | 2845 |
| 451 | 20230906 | 120300 | 1742346390 | 8480 | 8480 | 8480 | 8480 | 579 |
| 452 | 20230906 | 120200 | 1737436470 | 8490 | 8480 | 8490 | 8480 | 590 |
| 453 | 20230906 | 120100 | 1732430270 | 8490 | 8490 | 8490 | 8490 | 328 |
| 454 | 20230906 | 120000 | 1729645550 | 8480 | 8480 | 8480 | 8480 | 300 |
| 455 | 20230906 | 115900 | 1727101550 | 8490 | 8480 | 8490 | 8480 | 29 |
| 456 | 20230906 | 115800 | 1726855440 | 8480 | 8480 | 8480 | 8480 | 0 |
| 457 | 20230906 | 115700 | 1726855440 | 8480 | 8480 | 8480 | 8480 | 20 |
| 458 | 20230906 | 115600 | 1726685840 | 8480 | 8480 | 8480 | 8480 | 0 |
| 459 | 20230906 | 115500 | 1726685840 | 8480 | 8480 | 8480 | 8480 | 325 |
| 460 | 20230906 | 115400 | 1723929840 | 8480 | 8480 | 8480 | 8480 | 534 |
| 461 | 20230906 | 115300 | 1719401520 | 8490 | 8490 | 8490 | 8490 | 0 |
| 462 | 20230906 | 115200 | 1719401520 | 8490 | 8480 | 8490 | 8480 | 102 |
| 463 | 20230906 | 115100 | 1718536540 | 8490 | 8490 | 8490 | 8490 | 407 |
| 464 | 20230906 | 115000 | 1715081110 | 8490 | 8500 | 8500 | 8490 | 811 |
| 465 | 20230906 | 114900 | 1708192260 | 8500 | 8500 | 8500 | 8500 | 150 |
| 466 | 20230906 | 114800 | 1706917260 | 8500 | 8500 | 8500 | 8500 | 0 |
| 467 | 20230906 | 114700 | 1706917260 | 8500 | 8500 | 8500 | 8500 | 306 |
| 468 | 20230906 | 114600 | 1704316260 | 8500 | 8500 | 8500 | 8500 | 51 |
| 469 | 20230906 | 114500 | 1703882760 | 8500 | 8490 | 8500 | 8490 | 299 |
| 470 | 20230906 | 114400 | 1701342730 | 8490 | 8490 | 8490 | 8490 | 0 |
| 471 | 20230906 | 114300 | 1701342730 | 8490 | 8490 | 8490 | 8490 | 102 |
| 472 | 20230906 | 114200 | 1700476750 | 8490 | 8490 | 8490 | 8490 | 406 |
| 473 | 20230906 | 114100 | 1697029810 | 8490 | 8490 | 8490 | 8490 | 158 |
| 474 | 20230906 | 114000 | 1695688390 | 8480 | 8480 | 8480 | 8480 | 223 |
| 475 | 20230906 | 113900 | 1693797350 | 8490 | 8490 | 8490 | 8490 | 1091 |
| 476 | 20230906 | 113800 | 1684534760 | 8490 | 8490 | 8490 | 8490 | 189 |
| 477 | 20230906 | 113700 | 1682930150 | 8500 | 8500 | 8500 | 8490 | 92 |
| 478 | 20230906 | 113600 | 1682148170 | 8500 | 8500 | 8500 | 8500 | 920 |
| 479 | 20230906 | 113500 | 1674328170 | 8500 | 8500 | 8500 | 8500 | 223 |
| 480 | 20230906 | 113400 | 1672432670 | 8500 | 8500 | 8500 | 8500 | 10 |
| 481 | 20230906 | 113300 | 1672347670 | 8500 | 8500 | 8500 | 8500 | 370 |
| 482 | 20230906 | 113200 | 1669202670 | 8500 | 8500 | 8500 | 8500 | 301 |
| 483 | 20230906 | 113100 | 1666644170 | 8500 | 8500 | 8500 | 8500 | 367 |
| 484 | 20230906 | 113000 | 1663524670 | 8510 | 8510 | 8510 | 8510 | 200 |
| 485 | 20230906 | 112900 | 1661822670 | 8500 | 8500 | 8500 | 8500 | 20 |
| 486 | 20230906 | 112800 | 1661652670 | 8510 | 8520 | 8520 | 8510 | 150 |
| 487 | 20230906 | 112700 | 1660376160 | 8510 | 8500 | 8510 | 8500 | 897 |
| 488 | 20230906 | 112600 | 1652743470 | 8500 | 8500 | 8500 | 8500 | 7 |
| 489 | 20230906 | 112500 | 1652683970 | 8500 | 8500 | 8500 | 8500 | 0 |
| 490 | 20230906 | 112400 | 1652683970 | 8500 | 8490 | 8500 | 8490 | 12 |
| 491 | 20230906 | 112300 | 1652581980 | 8500 | 8500 | 8500 | 8500 | 1110 |
| 492 | 20230906 | 112200 | 1643146980 | 8500 | 8500 | 8500 | 8500 | 0 |
| 493 | 20230906 | 112100 | 1643146980 | 8500 | 8500 | 8510 | 8490 | 2932 |
| 494 | 20230906 | 112000 | 1618224320 | 8500 | 8500 | 8500 | 8500 | 3203 |
| 495 | 20230906 | 111900 | 1590998820 | 8500 | 8500 | 8500 | 8500 | 712 |
| 496 | 20230906 | 111800 | 1584946820 | 8500 | 8500 | 8500 | 8500 | 98 |
| 497 | 20230906 | 111700 | 1584113820 | 8500 | 8500 | 8500 | 8500 | 269 |
| 498 | 20230906 | 111600 | 1581827320 | 8490 | 8490 | 8490 | 8480 | 3423 |
| 499 | 20230906 | 111500 | 1552772410 | 8490 | 8500 | 8500 | 8490 | 2656 |
| 500 | 20230906 | 111400 | 1530204510 | 8510 | 8510 | 8510 | 8510 | 5 |
| 501 | 20230906 | 111300 | 1530161960 | 8510 | 8510 | 8510 | 8510 | 107 |
| 502 | 20230906 | 111200 | 1529251390 | 8510 | 8500 | 8510 | 8500 | 908 |
| 503 | 20230906 | 111100 | 1521533370 | 8500 | 8500 | 8510 | 8500 | 21 |
| 504 | 20230906 | 111000 | 1521354850 | 8510 | 8510 | 8510 | 8500 | 1085 |
| 505 | 20230906 | 110900 | 1512121510 | 8510 | 8520 | 8520 | 8510 | 2201 |
| 506 | 20230906 | 110800 | 1493371690 | 8520 | 8520 | 8520 | 8520 | 60 |
| 507 | 20230906 | 110700 | 1492860490 | 8520 | 8520 | 8530 | 8520 | 379 |
| 508 | 20230906 | 110600 | 1489630180 | 8530 | 8520 | 8530 | 8520 | 244 |
| 509 | 20230906 | 110500 | 1487551200 | 8520 | 8520 | 8520 | 8520 | 20 |
| 510 | 20230906 | 110400 | 1487380800 | 8520 | 8530 | 8530 | 8520 | 17 |
| 511 | 20230906 | 110300 | 1487235840 | 8530 | 8530 | 8530 | 8530 | 300 |
| 512 | 20230906 | 110200 | 1484676840 | 8530 | 8520 | 8530 | 8520 | 421 |
| 513 | 20230906 | 110100 | 1481089910 | 8520 | 8520 | 8520 | 8520 | 201 |
| 514 | 20230906 | 110000 | 1479377390 | 8520 | 8530 | 8530 | 8520 | 380 |
| 515 | 20230906 | 105900 | 1476136530 | 8530 | 8530 | 8530 | 8530 | 301 |
| 516 | 20230906 | 105800 | 1473569000 | 8530 | 8530 | 8530 | 8530 | 2 |
| 517 | 20230906 | 105700 | 1473551940 | 8520 | 8520 | 8520 | 8520 | 10 |
| 518 | 20230906 | 105600 | 1473466740 | 8520 | 8520 | 8520 | 8520 | 305 |
| 519 | 20230906 | 105500 | 1470868140 | 8520 | 8520 | 8520 | 8520 | 749 |
| 520 | 20230906 | 105400 | 1464486660 | 8520 | 8530 | 8530 | 8520 | 1693 |
| 521 | 20230906 | 105300 | 1450047920 | 8530 | 8530 | 8530 | 8530 | 670 |
| 522 | 20230906 | 105200 | 1444332820 | 8530 | 8540 | 8540 | 8530 | 72 |
| 523 | 20230906 | 105100 | 1443718040 | 8540 | 8530 | 8540 | 8530 | 245 |
| 524 | 20230906 | 105000 | 1441626890 | 8530 | 8530 | 8530 | 8530 | 101 |
| 525 | 20230906 | 104900 | 1440765360 | 8530 | 8530 | 8540 | 8530 | 103 |
| 526 | 20230906 | 104800 | 1439886370 | 8540 | 8540 | 8540 | 8540 | 158 |
| 527 | 20230906 | 104700 | 1438537050 | 8540 | 8540 | 8540 | 8530 | 2447 |
| 528 | 20230906 | 104600 | 1417650230 | 8540 | 8540 | 8540 | 8540 | 1594 |
| 529 | 20230906 | 104500 | 1404037470 | 8540 | 8550 | 8550 | 8540 | 218 |
| 530 | 20230906 | 104400 | 1402173620 | 8550 | 8540 | 8550 | 8540 | 736 |
| 531 | 20230906 | 104300 | 1395887930 | 8530 | 8530 | 8530 | 8530 | 498 |
| 532 | 20230906 | 104200 | 1391639990 | 8530 | 8530 | 8530 | 8530 | 221 |
| 533 | 20230906 | 104100 | 1389754860 | 8530 | 8550 | 8550 | 8530 | 1773 |
| 534 | 20230906 | 104000 | 1374602640 | 8550 | 8540 | 8550 | 8540 | 2739 |
| 535 | 20230906 | 103900 | 1351210730 | 8530 | 8530 | 8540 | 8530 | 3250 |
| 536 | 20230906 | 103800 | 1323488220 | 8520 | 8520 | 8520 | 8520 | 17 |
| 537 | 20230906 | 103700 | 1323343380 | 8520 | 8520 | 8520 | 8520 | 464 |
| 538 | 20230906 | 103600 | 1319390100 | 8520 | 8530 | 8530 | 8520 | 245 |
| 539 | 20230906 | 103500 | 1317302300 | 8530 | 8500 | 8530 | 8500 | 6955 |
| 540 | 20230906 | 103400 | 1257990370 | 8510 | 8520 | 8520 | 8510 | 219 |
| 541 | 20230906 | 103300 | 1256125640 | 8520 | 8520 | 8530 | 8520 | 483 |
| 542 | 20230906 | 103200 | 1252009040 | 8490 | 8510 | 8520 | 8490 | 8144 |
| 543 | 20230906 | 103100 | 1182687870 | 8510 | 8500 | 8510 | 8500 | 410 |
| 544 | 20230906 | 103000 | 1179198870 | 8510 | 8510 | 8510 | 8510 | 0 |
| 545 | 20230906 | 102900 | 1179198870 | 8510 | 8510 | 8510 | 8510 | 35 |
| 546 | 20230906 | 102800 | 1178901020 | 8510 | 8510 | 8510 | 8510 | 1186 |
| 547 | 20230906 | 102700 | 1168808160 | 8510 | 8520 | 8520 | 8510 | 308 |
| 548 | 20230906 | 102600 | 1166185500 | 8520 | 8520 | 8530 | 8520 | 865 |
| 549 | 20230906 | 102500 | 1158813840 | 8520 | 8520 | 8530 | 8520 | 778 |
| 550 | 20230906 | 102400 | 1152184770 | 8520 | 8530 | 8530 | 8510 | 1778 |
| 551 | 20230906 | 102300 | 1137043030 | 8530 | 8520 | 8530 | 8520 | 1232 |
| 552 | 20230906 | 102200 | 1126546370 | 8520 | 8530 | 8530 | 8520 | 1011 |
| 553 | 20230906 | 102100 | 1117922790 | 8530 | 8500 | 8530 | 8500 | 3902 |
| 554 | 20230906 | 102000 | 1084669230 | 8500 | 8490 | 8500 | 8490 | 310 |
| 555 | 20230906 | 101900 | 1082036400 | 8490 | 8490 | 8490 | 8490 | 592 |
| 556 | 20230906 | 101800 | 1077010320 | 8490 | 8500 | 8500 | 8490 | 346 |
| 557 | 20230906 | 101700 | 1074069820 | 8500 | 8500 | 8500 | 8490 | 600 |
| 558 | 20230906 | 101600 | 1068969880 | 8500 | 8500 | 8520 | 8500 | 458 |
| 559 | 20230906 | 101500 | 1065076860 | 8500 | 8500 | 8520 | 8500 | 1914 |
| 560 | 20230906 | 101400 | 1048792760 | 8500 | 8490 | 8500 | 8490 | 41 |
| 561 | 20230906 | 101300 | 1048444560 | 8480 | 8470 | 8480 | 8470 | 991 |
| 562 | 20230906 | 101200 | 1040042730 | 8480 | 8470 | 8480 | 8470 | 57 |
| 563 | 20230906 | 101100 | 1039559870 | 8470 | 8480 | 8480 | 8470 | 34 |
| 564 | 20230906 | 101000 | 1039271700 | 8480 | 8470 | 8480 | 8470 | 359 |
| 565 | 20230906 | 100900 | 1036228470 | 8470 | 8470 | 8470 | 8460 | 438 |
| 566 | 20230906 | 100800 | 1032518790 | 8480 | 8470 | 8480 | 8470 | 211 |
| 567 | 20230906 | 100700 | 1030731610 | 8470 | 8480 | 8480 | 8470 | 777 |
| 568 | 20230906 | 100600 | 1024147650 | 8480 | 8480 | 8480 | 8480 | 20 |
| 569 | 20230906 | 100500 | 1023978050 | 8490 | 8470 | 8490 | 8470 | 833 |
| 570 | 20230906 | 100400 | 1016912430 | 8470 | 8470 | 8470 | 8470 | 842 |
| 571 | 20230906 | 100300 | 1009780690 | 8480 | 8480 | 8480 | 8480 | 253 |
| 572 | 20230906 | 100200 | 1007635250 | 8470 | 8470 | 8470 | 8470 | 263 |
| 573 | 20230906 | 100100 | 1005407640 | 8480 | 8480 | 8480 | 8470 | 977 |
| 574 | 20230906 | 100000 | 997124490 | 8480 | 8480 | 8480 | 8480 | 372 |
| 575 | 20230906 | 095900 | 993969930 | 8470 | 8460 | 8470 | 8460 | 1109 |
| 576 | 20230906 | 095800 | 984578020 | 8470 | 8490 | 8500 | 8470 | 933 |
| 577 | 20230906 | 095700 | 976665080 | 8500 | 8520 | 8520 | 8500 | 2603 |
| 578 | 20230906 | 095600 | 954515150 | 8510 | 8520 | 8520 | 8500 | 1489 |
| 579 | 20230906 | 095500 | 941844160 | 8520 | 8540 | 8540 | 8500 | 3414 |
| 580 | 20230906 | 095400 | 912761790 | 8540 | 8470 | 8540 | 8470 | 24154 |
| 581 | 20230906 | 095300 | 707571390 | 8470 | 8450 | 8470 | 8450 | 2605 |
| 582 | 20230906 | 095200 | 685538900 | 8440 | 8450 | 8450 | 8440 | 123 |
| 583 | 20230906 | 095100 | 684500550 | 8450 | 8440 | 8450 | 8440 | 135 |
| 584 | 20230906 | 095000 | 683361140 | 8450 | 8440 | 8450 | 8440 | 1711 |
| 585 | 20230906 | 094900 | 668917240 | 8440 | 8430 | 8440 | 8430 | 30 |
| 586 | 20230906 | 094800 | 668664240 | 8430 | 8430 | 8430 | 8430 | 420 |
| 587 | 20230906 | 094700 | 665123640 | 8440 | 8440 | 8450 | 8440 | 1143 |
| 588 | 20230906 | 094600 | 655471720 | 8440 | 8440 | 8440 | 8440 | 1094 |
| 589 | 20230906 | 094500 | 646238360 | 8440 | 8450 | 8450 | 8440 | 200 |
| 590 | 20230906 | 094400 | 644550310 | 8450 | 8440 | 8450 | 8440 | 868 |
| 591 | 20230906 | 094300 | 637224290 | 8440 | 8440 | 8440 | 8440 | 361 |
| 592 | 20230906 | 094200 | 634177450 | 8440 | 8450 | 8450 | 8440 | 120 |
| 593 | 20230906 | 094100 | 633164550 | 8440 | 8450 | 8450 | 8440 | 53 |
| 594 | 20230906 | 094000 | 632717190 | 8450 | 8440 | 8450 | 8440 | 277 |
| 595 | 20230906 | 093900 | 630376590 | 8460 | 8450 | 8470 | 8450 | 4912 |
| 596 | 20230906 | 093800 | 588829820 | 8450 | 8440 | 8450 | 8440 | 16 |
| 597 | 20230906 | 093700 | 588694630 | 8450 | 8450 | 8450 | 8450 | 19 |
| 598 | 20230906 | 093600 | 588534080 | 8450 | 8440 | 8450 | 8440 | 392 |
| 599 | 20230906 | 093500 | 585225050 | 8440 | 8440 | 8440 | 8440 | 100 |
| 600 | 20230906 | 093400 | 584381050 | 8440 | 8450 | 8450 | 8440 | 1284 |
| 601 | 20230906 | 093300 | 573532250 | 8450 | 8460 | 8460 | 8450 | 1363 |
| 602 | 20230906 | 093200 | 562007450 | 8460 | 8460 | 8460 | 8460 | 1213 |
| 603 | 20230906 | 093100 | 551745470 | 8470 | 8480 | 8480 | 8470 | 1092 |
| 604 | 20230906 | 093000 | 542491810 | 8480 | 8430 | 8480 | 8430 | 10944 |
| 605 | 20230906 | 092900 | 449976690 | 8430 | 8420 | 8430 | 8410 | 2261 |
| 606 | 20230906 | 092800 | 430924350 | 8430 | 8430 | 8430 | 8430 | 1143 |
| 607 | 20230906 | 092700 | 421288860 | 8430 | 8430 | 8440 | 8430 | 1692 |
| 608 | 20230906 | 092600 | 407020550 | 8420 | 8440 | 8440 | 8420 | 1415 |
| 609 | 20230906 | 092500 | 395082130 | 8440 | 8440 | 8440 | 8430 | 232 |
| 610 | 20230906 | 092400 | 393125230 | 8450 | 8440 | 8450 | 8440 | 1575 |
| 611 | 20230906 | 092300 | 379822580 | 8440 | 8440 | 8440 | 8430 | 385 |
| 612 | 20230906 | 092200 | 376573240 | 8440 | 8430 | 8440 | 8430 | 2067 |
| 613 | 20230906 | 092100 | 359136100 | 8420 | 8440 | 8440 | 8420 | 835 |
| 614 | 20230906 | 092000 | 352098970 | 8440 | 8410 | 8440 | 8410 | 948 |
| 615 | 20230906 | 091900 | 344112490 | 8410 | 8410 | 8410 | 8400 | 191 |
| 616 | 20230906 | 091800 | 342506650 | 8410 | 8420 | 8420 | 8410 | 1105 |
| 617 | 20230906 | 091700 | 333207650 | 8430 | 8410 | 8430 | 8410 | 1116 |
| 618 | 20230906 | 091600 | 323810440 | 8420 | 8410 | 8420 | 8410 | 437 |
| 619 | 20230906 | 091500 | 320134010 | 8410 | 8410 | 8420 | 8400 | 856 |
| 620 | 20230906 | 091400 | 312934810 | 8410 | 8410 | 8410 | 8350 | 1352 |
| 621 | 20230906 | 091300 | 301609250 | 8420 | 8440 | 8440 | 8420 | 6156 |
| 622 | 20230906 | 091200 | 249710910 | 8440 | 8400 | 8440 | 8400 | 3625 |
| 623 | 20230906 | 091100 | 219194310 | 8400 | 8380 | 8400 | 8380 | 1697 |
| 624 | 20230906 | 091000 | 204951950 | 8370 | 8350 | 8380 | 8350 | 1197 |
| 625 | 20230906 | 090900 | 194939940 | 8350 | 8370 | 8370 | 8350 | 171 |
| 626 | 20230906 | 090800 | 193511490 | 8360 | 8330 | 8370 | 8330 | 578 |
| 627 | 20230906 | 090700 | 188686640 | 8320 | 8320 | 8330 | 8310 | 1220 |
| 628 | 20230906 | 090600 | 178539080 | 8320 | 8320 | 8320 | 8300 | 865 |
| 629 | 20230906 | 090500 | 171357070 | 8310 | 8300 | 8320 | 8300 | 1653 |
| 630 | 20230906 | 090400 | 157630360 | 8300 | 8300 | 8300 | 8290 | 1289 |
| 631 | 20230906 | 090300 | 146934450 | 8300 | 8310 | 8310 | 8290 | 1895 |
| 632 | 20230906 | 090200 | 131211170 | 8300 | 8280 | 8300 | 8260 | 4451 |
| 633 | 20230906 | 090100 | 94398030 | 8280 | 8320 | 8320 | 8260 | 6894 |
| 634 | 20230906 | 090000 | 37196830 | 8320 | 8350 | 8360 | 8320 | 3933 |