32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 3 | 20230907 | 190100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 4 | 20230907 | 190000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 5 | 20230907 | 185900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 6 | 20230907 | 185800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 7 | 20230907 | 185700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 8 | 20230907 | 185600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 9 | 20230907 | 185500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 10 | 20230907 | 185400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 11 | 20230907 | 185300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 12 | 20230907 | 185200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 13 | 20230907 | 185100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 14 | 20230907 | 185000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 15 | 20230907 | 184900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 16 | 20230907 | 184800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 17 | 20230907 | 184700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 18 | 20230907 | 184600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 19 | 20230907 | 184500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 20 | 20230907 | 184400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 21 | 20230907 | 184300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 22 | 20230907 | 184200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 23 | 20230907 | 184100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 24 | 20230907 | 184000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 25 | 20230907 | 183900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 26 | 20230907 | 183800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 27 | 20230907 | 183700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 28 | 20230907 | 183600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 29 | 20230907 | 183500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 30 | 20230907 | 183400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 31 | 20230907 | 183300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 32 | 20230907 | 183200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 33 | 20230907 | 183100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 34 | 20230907 | 183000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 35 | 20230907 | 182900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 36 | 20230907 | 182800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 37 | 20230907 | 182700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 38 | 20230907 | 182600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 39 | 20230907 | 182500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 40 | 20230907 | 182400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 41 | 20230907 | 182300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 42 | 20230907 | 182200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 43 | 20230907 | 182100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 44 | 20230907 | 182000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 45 | 20230907 | 181900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 46 | 20230907 | 181800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 47 | 20230907 | 181700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 48 | 20230907 | 181600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 49 | 20230907 | 181500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 50 | 20230907 | 181400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 51 | 20230907 | 181300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 52 | 20230907 | 181200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 53 | 20230907 | 181100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 54 | 20230907 | 181000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 55 | 20230907 | 180900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 56 | 20230907 | 180800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 57 | 20230907 | 180700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 58 | 20230907 | 180600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 59 | 20230907 | 180500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 60 | 20230907 | 180400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 61 | 20230907 | 180300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 62 | 20230907 | 180200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 63 | 20230907 | 180100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 64 | 20230907 | 180000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 65 | 20230907 | 175900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 66 | 20230907 | 175800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 67 | 20230907 | 175700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 68 | 20230907 | 175600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 69 | 20230907 | 175500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 70 | 20230907 | 175400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 71 | 20230907 | 175300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 72 | 20230907 | 175200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 73 | 20230907 | 175100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 74 | 20230907 | 175000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 75 | 20230907 | 174900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 76 | 20230907 | 174800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 77 | 20230907 | 174700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 78 | 20230907 | 174600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 79 | 20230907 | 174500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 80 | 20230907 | 174400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 81 | 20230907 | 174300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 82 | 20230907 | 174200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 83 | 20230907 | 174100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 84 | 20230907 | 174000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 85 | 20230907 | 173900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 86 | 20230907 | 173800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 87 | 20230907 | 173700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 88 | 20230907 | 173600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 89 | 20230907 | 173500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 90 | 20230907 | 173400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 91 | 20230907 | 173300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 92 | 20230907 | 173200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 93 | 20230907 | 173100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 94 | 20230907 | 173000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 95 | 20230907 | 172900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 96 | 20230907 | 172800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 97 | 20230907 | 172700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 98 | 20230907 | 172600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 99 | 20230907 | 172500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 100 | 20230907 | 172400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 101 | 20230907 | 172300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 102 | 20230907 | 172200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 103 | 20230907 | 172100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 104 | 20230907 | 172000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 105 | 20230907 | 171900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 106 | 20230907 | 171800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 107 | 20230907 | 171700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 108 | 20230907 | 171600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 109 | 20230907 | 171500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 110 | 20230907 | 171400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 111 | 20230907 | 171300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 112 | 20230907 | 171200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 113 | 20230907 | 171100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 114 | 20230907 | 171000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 115 | 20230907 | 170900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 116 | 20230907 | 170800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 117 | 20230907 | 170700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 118 | 20230907 | 170600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 119 | 20230907 | 170500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 120 | 20230907 | 170400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 121 | 20230907 | 170300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 122 | 20230907 | 170200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 123 | 20230907 | 170100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 124 | 20230907 | 170000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 125 | 20230907 | 165900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 126 | 20230907 | 165800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 127 | 20230907 | 165700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 128 | 20230907 | 165600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 129 | 20230907 | 165500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 130 | 20230907 | 165400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 131 | 20230907 | 165300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 132 | 20230907 | 165200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 133 | 20230907 | 165100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 134 | 20230907 | 165000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 135 | 20230907 | 164900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 136 | 20230907 | 164800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 137 | 20230907 | 164700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 138 | 20230907 | 164600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 139 | 20230907 | 164500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 140 | 20230907 | 164400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 141 | 20230907 | 164300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 142 | 20230907 | 164200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 143 | 20230907 | 164100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 144 | 20230907 | 164000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 145 | 20230907 | 163900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 146 | 20230907 | 163800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 147 | 20230907 | 163700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 148 | 20230907 | 163600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 149 | 20230907 | 163500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 150 | 20230907 | 163400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 151 | 20230907 | 163300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 152 | 20230907 | 163200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 153 | 20230907 | 163100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 154 | 20230907 | 163000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 155 | 20230907 | 162900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 156 | 20230907 | 162800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 157 | 20230907 | 162700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 158 | 20230907 | 162600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 159 | 20230907 | 162500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 160 | 20230907 | 162400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 161 | 20230907 | 162300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 162 | 20230907 | 162200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 163 | 20230907 | 162100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 164 | 20230907 | 162000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 165 | 20230907 | 161900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 166 | 20230907 | 161800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 167 | 20230907 | 161700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 168 | 20230907 | 161600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 169 | 20230907 | 161500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 170 | 20230907 | 161400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 171 | 20230907 | 161300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 172 | 20230907 | 161200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 173 | 20230907 | 161100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 174 | 20230907 | 161000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 175 | 20230907 | 160900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 176 | 20230907 | 160800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 177 | 20230907 | 160700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 178 | 20230907 | 160600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 179 | 20230907 | 160500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 180 | 20230907 | 160400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 181 | 20230907 | 160300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 182 | 20230907 | 160200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 183 | 20230907 | 160100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 184 | 20230907 | 160000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 185 | 20230907 | 155900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 186 | 20230907 | 155800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 187 | 20230907 | 155700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 188 | 20230907 | 155600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 189 | 20230907 | 155500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 190 | 20230907 | 155400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 191 | 20230907 | 155300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 192 | 20230907 | 155200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 193 | 20230907 | 155100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 194 | 20230907 | 155000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 195 | 20230907 | 154900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 196 | 20230907 | 154800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 197 | 20230907 | 154700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 198 | 20230907 | 154600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 199 | 20230907 | 154500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 200 | 20230907 | 154400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 201 | 20230907 | 154300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 202 | 20230907 | 154200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 203 | 20230907 | 154100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 204 | 20230907 | 154000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 205 | 20230907 | 153900 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 206 | 20230907 | 153800 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 207 | 20230907 | 153700 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 208 | 20230907 | 153600 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 209 | 20230907 | 153500 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 210 | 20230907 | 153400 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 211 | 20230907 | 153300 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 212 | 20230907 | 153200 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 213 | 20230907 | 153100 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 0 |
| 214 | 20230907 | 153000 | 2578405430 | 10320 | 10320 | 10320 | 10320 | 4654 |
| 215 | 20230907 | 152900 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 216 | 20230907 | 152800 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 217 | 20230907 | 152700 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 218 | 20230907 | 152600 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 219 | 20230907 | 152500 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 220 | 20230907 | 152400 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 221 | 20230907 | 152300 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 222 | 20230907 | 152200 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 223 | 20230907 | 152100 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 224 | 20230907 | 152000 | 2530376150 | 10320 | 10320 | 10320 | 10320 | 0 |
| 225 | 20230907 | 151900 | 2530376150 | 10320 | 10240 | 10350 | 10240 | 228 |
| 226 | 20230907 | 151800 | 2528027110 | 10250 | 10250 | 10370 | 10240 | 1396 |
| 227 | 20230907 | 151700 | 2513625770 | 10250 | 10260 | 10260 | 10240 | 29 |
| 228 | 20230907 | 151600 | 2513328690 | 10240 | 10250 | 10250 | 10240 | 214 |
| 229 | 20230907 | 151500 | 2511137320 | 10240 | 10230 | 10240 | 10230 | 195 |
| 230 | 20230907 | 151400 | 2509140630 | 10210 | 10210 | 10210 | 10210 | 602 |
| 231 | 20230907 | 151300 | 2502994210 | 10210 | 10210 | 10210 | 10210 | 13 |
| 232 | 20230907 | 151200 | 2502861480 | 10210 | 10230 | 10250 | 10210 | 496 |
| 233 | 20230907 | 151100 | 2497788320 | 10210 | 10210 | 10210 | 10210 | 200 |
| 234 | 20230907 | 151000 | 2495746320 | 10210 | 10210 | 10210 | 10210 | 0 |
| 235 | 20230907 | 150900 | 2495746320 | 10210 | 10210 | 10210 | 10210 | 518 |
| 236 | 20230907 | 150800 | 2490457540 | 10200 | 10260 | 10260 | 10200 | 4085 |
| 237 | 20230907 | 150700 | 2448785680 | 10210 | 10260 | 10260 | 10210 | 200 |
| 238 | 20230907 | 150600 | 2446741890 | 10260 | 10260 | 10260 | 10260 | 12 |
| 239 | 20230907 | 150500 | 2446618770 | 10270 | 10230 | 10270 | 10210 | 3282 |
| 240 | 20230907 | 150400 | 2413062470 | 10230 | 10220 | 10230 | 10220 | 97 |
| 241 | 20230907 | 150300 | 2412070260 | 10220 | 10270 | 10270 | 10220 | 160 |
| 242 | 20230907 | 150200 | 2410433580 | 10220 | 10230 | 10230 | 10220 | 2996 |
| 243 | 20230907 | 150100 | 2379807570 | 10230 | 10240 | 10250 | 10230 | 82 |
| 244 | 20230907 | 150000 | 2378968200 | 10270 | 10270 | 10270 | 10270 | 2 |
| 245 | 20230907 | 145900 | 2378947660 | 10270 | 10230 | 10270 | 10230 | 6 |
| 246 | 20230907 | 145800 | 2378886240 | 10230 | 10240 | 10270 | 10230 | 406 |
| 247 | 20230907 | 145700 | 2374730140 | 10230 | 10230 | 10230 | 10230 | 5 |
| 248 | 20230907 | 145600 | 2374678990 | 10270 | 10220 | 10270 | 10220 | 106 |
| 249 | 20230907 | 145500 | 2373595570 | 10270 | 10220 | 10270 | 10220 | 241 |
| 250 | 20230907 | 145400 | 2371132500 | 10240 | 10240 | 10240 | 10240 | 801 |
| 251 | 20230907 | 145300 | 2362930260 | 10240 | 10230 | 10270 | 10220 | 307 |
| 252 | 20230907 | 145200 | 2359792520 | 10220 | 10250 | 10250 | 10220 | 831 |
| 253 | 20230907 | 145100 | 2351293700 | 10250 | 10250 | 10250 | 10250 | 5 |
| 254 | 20230907 | 145000 | 2351242450 | 10270 | 10280 | 10280 | 10270 | 77 |
| 255 | 20230907 | 144900 | 2350450940 | 10270 | 10240 | 10270 | 10240 | 449 |
| 256 | 20230907 | 144800 | 2345842070 | 10260 | 10240 | 10270 | 10230 | 413 |
| 257 | 20230907 | 144700 | 2341611320 | 10240 | 10230 | 10240 | 10230 | 761 |
| 258 | 20230907 | 144600 | 2333818730 | 10230 | 10230 | 10240 | 10230 | 13 |
| 259 | 20230907 | 144500 | 2333685640 | 10230 | 10260 | 10260 | 10230 | 3492 |
| 260 | 20230907 | 144400 | 2297884210 | 10270 | 10270 | 10270 | 10270 | 28 |
| 261 | 20230907 | 144300 | 2297596650 | 10290 | 10270 | 10290 | 10260 | 30 |
| 262 | 20230907 | 144200 | 2297288120 | 10290 | 10270 | 10290 | 10260 | 30 |
| 263 | 20230907 | 144100 | 2296979750 | 10290 | 10260 | 10290 | 10260 | 206 |
| 264 | 20230907 | 144000 | 2294861730 | 10260 | 10260 | 10270 | 10260 | 18 |
| 265 | 20230907 | 143900 | 2294676940 | 10270 | 10280 | 10280 | 10270 | 457 |
| 266 | 20230907 | 143800 | 2289982380 | 10280 | 10280 | 10280 | 10280 | 36 |
| 267 | 20230907 | 143700 | 2289612300 | 10290 | 10290 | 10290 | 10290 | 501 |
| 268 | 20230907 | 143600 | 2284457010 | 10290 | 10290 | 10290 | 10290 | 7 |
| 269 | 20230907 | 143500 | 2284384980 | 10290 | 10310 | 10310 | 10290 | 21 |
| 270 | 20230907 | 143400 | 2284168590 | 10300 | 10310 | 10310 | 10300 | 69 |
| 271 | 20230907 | 143300 | 2283457300 | 10300 | 10300 | 10300 | 10300 | 691 |
| 272 | 20230907 | 143200 | 2276340000 | 10300 | 10310 | 10310 | 10300 | 152 |
| 273 | 20230907 | 143100 | 2274774360 | 10310 | 10290 | 10310 | 10290 | 6 |
| 274 | 20230907 | 143000 | 2274712600 | 10290 | 10290 | 10310 | 10290 | 354 |
| 275 | 20230907 | 142900 | 2271063000 | 10310 | 10280 | 10310 | 10280 | 456 |
| 276 | 20230907 | 142800 | 2266365230 | 10310 | 10310 | 10310 | 10310 | 1 |
| 277 | 20230907 | 142700 | 2266354920 | 10270 | 10310 | 10310 | 10270 | 6 |
| 278 | 20230907 | 142600 | 2266293260 | 10260 | 10310 | 10310 | 10260 | 6 |
| 279 | 20230907 | 142500 | 2266231650 | 10310 | 10280 | 10310 | 10260 | 393 |
| 280 | 20230907 | 142400 | 2262196470 | 10280 | 10310 | 10310 | 10280 | 213 |
| 281 | 20230907 | 142300 | 2260004500 | 10310 | 10290 | 10310 | 10290 | 398 |
| 282 | 20230907 | 142200 | 2255909040 | 10290 | 10290 | 10290 | 10290 | 5 |
| 283 | 20230907 | 142100 | 2255857590 | 10290 | 10290 | 10290 | 10290 | 5 |
| 284 | 20230907 | 142000 | 2255806140 | 10320 | 10320 | 10320 | 10320 | 1407 |
| 285 | 20230907 | 141900 | 2241285900 | 10330 | 10330 | 10330 | 10330 | 11 |
| 286 | 20230907 | 141800 | 2241172270 | 10320 | 10320 | 10320 | 10320 | 5 |
| 287 | 20230907 | 141700 | 2241120670 | 10330 | 10320 | 10330 | 10320 | 317 |
| 288 | 20230907 | 141600 | 2237849010 | 10320 | 10300 | 10320 | 10290 | 44 |
| 289 | 20230907 | 141500 | 2237395870 | 10310 | 10310 | 10310 | 10310 | 337 |
| 290 | 20230907 | 141400 | 2233921400 | 10320 | 10310 | 10320 | 10310 | 102 |
| 291 | 20230907 | 141300 | 2232868810 | 10310 | 10310 | 10320 | 10310 | 603 |
| 292 | 20230907 | 141200 | 2226651870 | 10310 | 10290 | 10310 | 10290 | 201 |
| 293 | 20230907 | 141100 | 2224579660 | 10310 | 10280 | 10310 | 10280 | 948 |
| 294 | 20230907 | 141000 | 2214831850 | 10290 | 10280 | 10320 | 10280 | 193 |
| 295 | 20230907 | 140900 | 2212847680 | 10280 | 10280 | 10280 | 10280 | 4 |
| 296 | 20230907 | 140800 | 2212806560 | 10320 | 10270 | 10320 | 10270 | 99 |
| 297 | 20230907 | 140700 | 2211789630 | 10320 | 10270 | 10320 | 10260 | 3165 |
| 298 | 20230907 | 140600 | 2179315410 | 10270 | 10330 | 10330 | 10270 | 989 |
| 299 | 20230907 | 140500 | 2169154600 | 10280 | 10270 | 10280 | 10270 | 337 |
| 300 | 20230907 | 140400 | 2165692290 | 10260 | 10310 | 10310 | 10260 | 3966 |
| 301 | 20230907 | 140300 | 2124880800 | 10310 | 10320 | 10320 | 10310 | 227 |
| 302 | 20230907 | 140200 | 2122539710 | 10320 | 10320 | 10320 | 10320 | 79 |
| 303 | 20230907 | 140100 | 2121724430 | 10320 | 10320 | 10340 | 10320 | 44 |
| 304 | 20230907 | 140000 | 2121269610 | 10340 | 10340 | 10340 | 10320 | 367 |
| 305 | 20230907 | 135900 | 2117480890 | 10330 | 10350 | 10350 | 10330 | 507 |
| 306 | 20230907 | 135800 | 2112243420 | 10330 | 10340 | 10350 | 10330 | 312 |
| 307 | 20230907 | 135700 | 2109019050 | 10340 | 10340 | 10340 | 10340 | 83 |
| 308 | 20230907 | 135600 | 2108160830 | 10340 | 10340 | 10340 | 10330 | 124 |
| 309 | 20230907 | 135500 | 2106878930 | 10350 | 10330 | 10350 | 10330 | 208 |
| 310 | 20230907 | 135400 | 2104729950 | 10360 | 10340 | 10360 | 10330 | 461 |
| 311 | 20230907 | 135300 | 2099963130 | 10330 | 10320 | 10330 | 10320 | 200 |
| 312 | 20230907 | 135200 | 2097898580 | 10320 | 10340 | 10340 | 10320 | 125 |
| 313 | 20230907 | 135100 | 2096607640 | 10330 | 10330 | 10350 | 10330 | 9 |
| 314 | 20230907 | 135000 | 2096514610 | 10330 | 10350 | 10350 | 10330 | 640 |
| 315 | 20230907 | 134900 | 2089894080 | 10360 | 10390 | 10390 | 10360 | 1042 |
| 316 | 20230907 | 134800 | 2079085730 | 10380 | 10380 | 10380 | 10380 | 6 |
| 317 | 20230907 | 134700 | 2079023450 | 10410 | 10380 | 10430 | 10380 | 142 |
| 318 | 20230907 | 134600 | 2077546560 | 10380 | 10390 | 10430 | 10380 | 208 |
| 319 | 20230907 | 134500 | 2075383830 | 10380 | 10370 | 10380 | 10370 | 84 |
| 320 | 20230907 | 134400 | 2074512720 | 10370 | 10390 | 10430 | 10370 | 1109 |
| 321 | 20230907 | 134300 | 2062986200 | 10390 | 10430 | 10430 | 10390 | 928 |
| 322 | 20230907 | 134200 | 2053332400 | 10430 | 10390 | 10430 | 10390 | 1389 |
| 323 | 20230907 | 134100 | 2038857670 | 10430 | 10420 | 10430 | 10390 | 257 |
| 324 | 20230907 | 134000 | 2036179840 | 10430 | 10410 | 10440 | 10410 | 234 |
| 325 | 20230907 | 133900 | 2033738580 | 10410 | 10370 | 10410 | 10360 | 1862 |
| 326 | 20230907 | 133800 | 2014404330 | 10360 | 10340 | 10360 | 10340 | 163 |
| 327 | 20230907 | 133700 | 2012716020 | 10360 | 10350 | 10360 | 10340 | 398 |
| 328 | 20230907 | 133600 | 2008594750 | 10350 | 10350 | 10350 | 10350 | 77 |
| 329 | 20230907 | 133500 | 2007797800 | 10350 | 10350 | 10350 | 10350 | 7 |
| 330 | 20230907 | 133400 | 2007725350 | 10370 | 10370 | 10370 | 10350 | 171 |
| 331 | 20230907 | 133300 | 2005954600 | 10350 | 10350 | 10350 | 10350 | 22 |
| 332 | 20230907 | 133200 | 2005726900 | 10370 | 10350 | 10380 | 10350 | 17 |
| 333 | 20230907 | 133100 | 2005550870 | 10360 | 10360 | 10360 | 10360 | 40 |
| 334 | 20230907 | 133000 | 2005136470 | 10380 | 10380 | 10400 | 10380 | 292 |
| 335 | 20230907 | 132900 | 2002105170 | 10380 | 10390 | 10400 | 10370 | 227 |
| 336 | 20230907 | 132800 | 1999746740 | 10390 | 10360 | 10390 | 10360 | 434 |
| 337 | 20230907 | 132700 | 1995241370 | 10360 | 10350 | 10370 | 10350 | 463 |
| 338 | 20230907 | 132600 | 1990446400 | 10350 | 10320 | 10350 | 10310 | 446 |
| 339 | 20230907 | 132500 | 1985845320 | 10320 | 10320 | 10320 | 10320 | 100 |
| 340 | 20230907 | 132400 | 1984813320 | 10360 | 10310 | 10360 | 10310 | 186 |
| 341 | 20230907 | 132300 | 1982893060 | 10310 | 10310 | 10340 | 10310 | 127 |
| 342 | 20230907 | 132200 | 1981580690 | 10340 | 10320 | 10340 | 10310 | 128 |
| 343 | 20230907 | 132100 | 1980260460 | 10320 | 10350 | 10370 | 10320 | 2871 |
| 344 | 20230907 | 132000 | 1950551260 | 10350 | 10360 | 10370 | 10350 | 132 |
| 345 | 20230907 | 131900 | 1949184900 | 10370 | 10360 | 10370 | 10350 | 432 |
| 346 | 20230907 | 131800 | 1944707660 | 10360 | 10390 | 10390 | 10360 | 364 |
| 347 | 20230907 | 131700 | 1940933620 | 10400 | 10360 | 10400 | 10360 | 101 |
| 348 | 20230907 | 131600 | 1939887220 | 10400 | 10410 | 10410 | 10360 | 1761 |
| 349 | 20230907 | 131500 | 1921617400 | 10400 | 10420 | 10420 | 10400 | 782 |
| 350 | 20230907 | 131400 | 1913473620 | 10410 | 10440 | 10460 | 10410 | 1098 |
| 351 | 20230907 | 131300 | 1902019330 | 10460 | 10460 | 10460 | 10440 | 247 |
| 352 | 20230907 | 131200 | 1899436010 | 10440 | 10460 | 10470 | 10440 | 1322 |
| 353 | 20230907 | 131100 | 1885607980 | 10460 | 10460 | 10470 | 10450 | 722 |
| 354 | 20230907 | 131000 | 1878059350 | 10480 | 10420 | 10480 | 10410 | 6799 |
| 355 | 20230907 | 130900 | 1806949260 | 10430 | 10400 | 10430 | 10400 | 3275 |
| 356 | 20230907 | 130800 | 1772829530 | 10390 | 10390 | 10390 | 10390 | 1 |
| 357 | 20230907 | 130700 | 1772819140 | 10400 | 10400 | 10400 | 10390 | 800 |
| 358 | 20230907 | 130600 | 1764505140 | 10400 | 10390 | 10400 | 10380 | 756 |
| 359 | 20230907 | 130500 | 1756653430 | 10400 | 10400 | 10410 | 10400 | 466 |
| 360 | 20230907 | 130400 | 1751807020 | 10400 | 10390 | 10400 | 10390 | 1002 |
| 361 | 20230907 | 130300 | 1741389460 | 10390 | 10380 | 10390 | 10370 | 583 |
| 362 | 20230907 | 130200 | 1735342720 | 10380 | 10380 | 10380 | 10380 | 867 |
| 363 | 20230907 | 130100 | 1726343260 | 10390 | 10380 | 10390 | 10380 | 99 |
| 364 | 20230907 | 130000 | 1725315630 | 10380 | 10380 | 10380 | 10380 | 8 |
| 365 | 20230907 | 125900 | 1725232590 | 10380 | 10380 | 10380 | 10380 | 0 |
| 366 | 20230907 | 125800 | 1725232590 | 10380 | 10390 | 10390 | 10380 | 658 |
| 367 | 20230907 | 125700 | 1718402500 | 10390 | 10410 | 10410 | 10390 | 632 |
| 368 | 20230907 | 125600 | 1711835860 | 10390 | 10420 | 10420 | 10390 | 565 |
| 369 | 20230907 | 125500 | 1705952670 | 10420 | 10410 | 10420 | 10390 | 1041 |
| 370 | 20230907 | 125400 | 1695107130 | 10410 | 10400 | 10410 | 10400 | 537 |
| 371 | 20230907 | 125300 | 1689518090 | 10400 | 10400 | 10400 | 10390 | 602 |
| 372 | 20230907 | 125200 | 1683259320 | 10390 | 10370 | 10390 | 10370 | 548 |
| 373 | 20230907 | 125100 | 1677573380 | 10380 | 10390 | 10390 | 10380 | 20 |
| 374 | 20230907 | 125000 | 1677365680 | 10390 | 10390 | 10390 | 10390 | 41 |
| 375 | 20230907 | 124900 | 1676939690 | 10400 | 10410 | 10420 | 10370 | 3508 |
| 376 | 20230907 | 124800 | 1640475620 | 10420 | 10410 | 10420 | 10410 | 302 |
| 377 | 20230907 | 124700 | 1637331790 | 10410 | 10400 | 10410 | 10400 | 424 |
| 378 | 20230907 | 124600 | 1632918910 | 10400 | 10390 | 10400 | 10380 | 2981 |
| 379 | 20230907 | 124500 | 1601937980 | 10390 | 10350 | 10390 | 10350 | 2222 |
| 380 | 20230907 | 124400 | 1578878960 | 10360 | 10360 | 10360 | 10360 | 0 |
| 381 | 20230907 | 124300 | 1578878960 | 10360 | 10380 | 10380 | 10350 | 686 |
| 382 | 20230907 | 124200 | 1571766260 | 10380 | 10360 | 10380 | 10360 | 236 |
| 383 | 20230907 | 124100 | 1569318010 | 10370 | 10360 | 10370 | 10360 | 1033 |
| 384 | 20230907 | 124000 | 1558615090 | 10360 | 10350 | 10360 | 10350 | 425 |
| 385 | 20230907 | 123900 | 1554216330 | 10350 | 10330 | 10350 | 10330 | 601 |
| 386 | 20230907 | 123800 | 1548003840 | 10320 | 10320 | 10320 | 10320 | 200 |
| 387 | 20230907 | 123700 | 1545939840 | 10320 | 10320 | 10320 | 10320 | 55 |
| 388 | 20230907 | 123600 | 1545372240 | 10310 | 10310 | 10310 | 10310 | 303 |
| 389 | 20230907 | 123500 | 1542248310 | 10320 | 10320 | 10320 | 10320 | 1 |
| 390 | 20230907 | 123400 | 1542237990 | 10320 | 10330 | 10330 | 10320 | 451 |
| 391 | 20230907 | 123300 | 1537580580 | 10330 | 10330 | 10330 | 10330 | 66 |
| 392 | 20230907 | 123200 | 1536898800 | 10340 | 10310 | 10340 | 10290 | 81 |
| 393 | 20230907 | 123100 | 1536063990 | 10340 | 10340 | 10340 | 10330 | 19 |
| 394 | 20230907 | 123000 | 1535867630 | 10350 | 10310 | 10350 | 10300 | 2886 |
| 395 | 20230907 | 122900 | 1506089200 | 10300 | 10310 | 10310 | 10300 | 576 |
| 396 | 20230907 | 122800 | 1500152130 | 10310 | 10300 | 10310 | 10290 | 590 |
| 397 | 20230907 | 122700 | 1494076310 | 10300 | 10290 | 10310 | 10290 | 183 |
| 398 | 20230907 | 122600 | 1492192840 | 10310 | 10290 | 10310 | 10290 | 656 |
| 399 | 20230907 | 122500 | 1485442000 | 10320 | 10300 | 10320 | 10300 | 2247 |
| 400 | 20230907 | 122400 | 1462287450 | 10290 | 10290 | 10290 | 10290 | 68 |
| 401 | 20230907 | 122300 | 1461587730 | 10280 | 10280 | 10300 | 10280 | 943 |
| 402 | 20230907 | 122200 | 1451886170 | 10270 | 10260 | 10270 | 10260 | 222 |
| 403 | 20230907 | 122100 | 1449607720 | 10260 | 10260 | 10260 | 10260 | 41 |
| 404 | 20230907 | 122000 | 1449187060 | 10260 | 10260 | 10260 | 10260 | 3 |
| 405 | 20230907 | 121900 | 1449156280 | 10260 | 10230 | 10260 | 10230 | 443 |
| 406 | 20230907 | 121800 | 1444624360 | 10230 | 10230 | 10230 | 10230 | 324 |
| 407 | 20230907 | 121700 | 1441309840 | 10230 | 10230 | 10230 | 10230 | 0 |
| 408 | 20230907 | 121600 | 1441309840 | 10230 | 10230 | 10230 | 10230 | 59 |
| 409 | 20230907 | 121500 | 1440706270 | 10230 | 10230 | 10230 | 10230 | 0 |
| 410 | 20230907 | 121400 | 1440706270 | 10230 | 10230 | 10240 | 10230 | 101 |
| 411 | 20230907 | 121300 | 1439673030 | 10240 | 10240 | 10240 | 10240 | 41 |
| 412 | 20230907 | 121200 | 1439253190 | 10240 | 10240 | 10240 | 10240 | 0 |
| 413 | 20230907 | 121100 | 1439253190 | 10240 | 10240 | 10240 | 10240 | 173 |
| 414 | 20230907 | 121000 | 1437481670 | 10250 | 10270 | 10270 | 10250 | 311 |
| 415 | 20230907 | 120900 | 1434293900 | 10260 | 10260 | 10270 | 10260 | 117 |
| 416 | 20230907 | 120800 | 1433093460 | 10260 | 10280 | 10280 | 10260 | 68 |
| 417 | 20230907 | 120700 | 1432395730 | 10270 | 10270 | 10280 | 10270 | 201 |
| 418 | 20230907 | 120600 | 1430331450 | 10280 | 10250 | 10280 | 10250 | 58 |
| 419 | 20230907 | 120500 | 1429736810 | 10280 | 10270 | 10280 | 10270 | 189 |
| 420 | 20230907 | 120400 | 1427794540 | 10270 | 10280 | 10280 | 10260 | 142 |
| 421 | 20230907 | 120300 | 1426336180 | 10280 | 10260 | 10280 | 10250 | 671 |
| 422 | 20230907 | 120200 | 1419445770 | 10280 | 10280 | 10280 | 10270 | 8 |
| 423 | 20230907 | 120100 | 1419363570 | 10280 | 10250 | 10280 | 10250 | 749 |
| 424 | 20230907 | 120000 | 1411673540 | 10250 | 10250 | 10250 | 10250 | 2 |
| 425 | 20230907 | 115900 | 1411653040 | 10230 | 10230 | 10230 | 10230 | 25 |
| 426 | 20230907 | 115800 | 1411397290 | 10230 | 10230 | 10230 | 10230 | 48 |
| 427 | 20230907 | 115700 | 1410906250 | 10230 | 10230 | 10230 | 10230 | 24 |
| 428 | 20230907 | 115600 | 1410660730 | 10210 | 10190 | 10210 | 10190 | 188 |
| 429 | 20230907 | 115500 | 1408742980 | 10200 | 10200 | 10200 | 10200 | 0 |
| 430 | 20230907 | 115400 | 1408742980 | 10200 | 10200 | 10200 | 10200 | 1 |
| 431 | 20230907 | 115300 | 1408732780 | 10200 | 10200 | 10200 | 10200 | 2 |
| 432 | 20230907 | 115200 | 1408712380 | 10200 | 10190 | 10200 | 10190 | 228 |
| 433 | 20230907 | 115100 | 1406388710 | 10180 | 10170 | 10180 | 10170 | 34 |
| 434 | 20230907 | 115000 | 1406042920 | 10170 | 10180 | 10180 | 10170 | 45 |
| 435 | 20230907 | 114900 | 1405585050 | 10190 | 10180 | 10190 | 10180 | 31 |
| 436 | 20230907 | 114800 | 1405269460 | 10150 | 10150 | 10150 | 10150 | 4 |
| 437 | 20230907 | 114700 | 1405228860 | 10150 | 10180 | 10180 | 10150 | 512 |
| 438 | 20230907 | 114600 | 1400028630 | 10180 | 10180 | 10180 | 10180 | 121 |
| 439 | 20230907 | 114500 | 1398796850 | 10180 | 10180 | 10180 | 10180 | 0 |
| 440 | 20230907 | 114400 | 1398796850 | 10180 | 10180 | 10180 | 10180 | 0 |
| 441 | 20230907 | 114300 | 1398796850 | 10180 | 10180 | 10180 | 10180 | 0 |
| 442 | 20230907 | 114200 | 1398796850 | 10180 | 10180 | 10180 | 10180 | 29 |
| 443 | 20230907 | 114100 | 1398501630 | 10190 | 10170 | 10190 | 10170 | 132 |
| 444 | 20230907 | 114000 | 1397158650 | 10170 | 10170 | 10170 | 10170 | 10 |
| 445 | 20230907 | 113900 | 1397056950 | 10160 | 10170 | 10170 | 10160 | 100 |
| 446 | 20230907 | 113800 | 1396040660 | 10160 | 10160 | 10160 | 10160 | 0 |
| 447 | 20230907 | 113700 | 1396040660 | 10160 | 10160 | 10160 | 10160 | 100 |
| 448 | 20230907 | 113600 | 1395024660 | 10150 | 10150 | 10150 | 10150 | 34 |
| 449 | 20230907 | 113500 | 1394679560 | 10150 | 10150 | 10150 | 10150 | 0 |
| 450 | 20230907 | 113400 | 1394679560 | 10150 | 10160 | 10160 | 10150 | 50 |
| 451 | 20230907 | 113300 | 1394171960 | 10150 | 10160 | 10160 | 10150 | 360 |
| 452 | 20230907 | 113200 | 1390515160 | 10150 | 10150 | 10150 | 10150 | 300 |
| 453 | 20230907 | 113100 | 1387470160 | 10150 | 10160 | 10160 | 10150 | 1388 |
| 454 | 20230907 | 113000 | 1373371500 | 10160 | 10190 | 10200 | 10160 | 260 |
| 455 | 20230907 | 112900 | 1370728000 | 10200 | 10170 | 10200 | 10160 | 339 |
| 456 | 20230907 | 112800 | 1367283510 | 10160 | 10160 | 10160 | 10160 | 67 |
| 457 | 20230907 | 112700 | 1366602790 | 10160 | 10160 | 10170 | 10160 | 514 |
| 458 | 20230907 | 112600 | 1361380470 | 10160 | 10160 | 10160 | 10160 | 556 |
| 459 | 20230907 | 112500 | 1355731510 | 10160 | 10160 | 10160 | 10160 | 377 |
| 460 | 20230907 | 112400 | 1351901190 | 10160 | 10180 | 10180 | 10160 | 2582 |
| 461 | 20230907 | 112300 | 1325637370 | 10180 | 10190 | 10190 | 10180 | 1809 |
| 462 | 20230907 | 112200 | 1307219670 | 10240 | 10190 | 10240 | 10180 | 102 |
| 463 | 20230907 | 112100 | 1306180220 | 10180 | 10180 | 10180 | 10180 | 0 |
| 464 | 20230907 | 112000 | 1306180220 | 10180 | 10180 | 10190 | 10180 | 150 |
| 465 | 20230907 | 111900 | 1304653130 | 10180 | 10180 | 10180 | 10180 | 1 |
| 466 | 20230907 | 111800 | 1304642950 | 10190 | 10190 | 10190 | 10190 | 1 |
| 467 | 20230907 | 111700 | 1304632760 | 10180 | 10190 | 10190 | 10180 | 128 |
| 468 | 20230907 | 111600 | 1303329520 | 10200 | 10190 | 10200 | 10190 | 476 |
| 469 | 20230907 | 111500 | 1298475330 | 10180 | 10180 | 10180 | 10180 | 0 |
| 470 | 20230907 | 111400 | 1298475330 | 10180 | 10180 | 10180 | 10180 | 300 |
| 471 | 20230907 | 111300 | 1295421330 | 10190 | 10200 | 10200 | 10190 | 1104 |
| 472 | 20230907 | 111200 | 1284164160 | 10200 | 10200 | 10200 | 10200 | 28 |
| 473 | 20230907 | 111100 | 1283878560 | 10210 | 10200 | 10220 | 10200 | 201 |
| 474 | 20230907 | 111000 | 1281824380 | 10220 | 10230 | 10240 | 10190 | 200 |
| 475 | 20230907 | 110900 | 1279781850 | 10240 | 10240 | 10240 | 10220 | 366 |
| 476 | 20230907 | 110800 | 1276034190 | 10240 | 10190 | 10240 | 10190 | 175 |
| 477 | 20230907 | 110700 | 1274245760 | 10180 | 10180 | 10180 | 10180 | 99 |
| 478 | 20230907 | 110600 | 1273237940 | 10170 | 10180 | 10180 | 10170 | 182 |
| 479 | 20230907 | 110500 | 1271385850 | 10180 | 10180 | 10180 | 10180 | 4 |
| 480 | 20230907 | 110400 | 1271345130 | 10170 | 10170 | 10170 | 10170 | 1 |
| 481 | 20230907 | 110300 | 1271334960 | 10160 | 10170 | 10170 | 10150 | 208 |
| 482 | 20230907 | 110200 | 1269223680 | 10180 | 10160 | 10180 | 10160 | 15 |
| 483 | 20230907 | 110100 | 1269071050 | 10190 | 10150 | 10200 | 10110 | 1412 |
| 484 | 20230907 | 110000 | 1254735870 | 10150 | 10190 | 10200 | 10140 | 3957 |
| 485 | 20230907 | 105900 | 1214556750 | 10190 | 10190 | 10190 | 10190 | 101 |
| 486 | 20230907 | 105800 | 1213527560 | 10190 | 10190 | 10190 | 10190 | 0 |
| 487 | 20230907 | 105700 | 1213527560 | 10190 | 10200 | 10200 | 10190 | 239 |
| 488 | 20230907 | 105600 | 1211090670 | 10200 | 10200 | 10200 | 10200 | 23 |
| 489 | 20230907 | 105500 | 1210856070 | 10210 | 10200 | 10220 | 10200 | 15 |
| 490 | 20230907 | 105400 | 1210703020 | 10200 | 10200 | 10220 | 10190 | 626 |
| 491 | 20230907 | 105300 | 1204314650 | 10200 | 10220 | 10240 | 10200 | 920 |
| 492 | 20230907 | 105200 | 1194921930 | 10250 | 10230 | 10250 | 10220 | 241 |
| 493 | 20230907 | 105100 | 1192458100 | 10230 | 10230 | 10230 | 10230 | 179 |
| 494 | 20230907 | 105000 | 1190626930 | 10230 | 10220 | 10230 | 10210 | 233 |
| 495 | 20230907 | 104900 | 1188247120 | 10230 | 10210 | 10230 | 10210 | 34 |
| 496 | 20230907 | 104800 | 1187899760 | 10200 | 10200 | 10200 | 10200 | 170 |
| 497 | 20230907 | 104700 | 1186165760 | 10200 | 10210 | 10210 | 10200 | 2692 |
| 498 | 20230907 | 104600 | 1158705750 | 10230 | 10220 | 10230 | 10210 | 303 |
| 499 | 20230907 | 104500 | 1155611080 | 10230 | 10270 | 10270 | 10230 | 159 |
| 500 | 20230907 | 104400 | 1153982800 | 10280 | 10280 | 10280 | 10280 | 0 |
| 501 | 20230907 | 104300 | 1153982800 | 10280 | 10260 | 10280 | 10230 | 295 |
| 502 | 20230907 | 104200 | 1150963590 | 10240 | 10250 | 10280 | 10240 | 903 |
| 503 | 20230907 | 104100 | 1141705530 | 10250 | 10240 | 10250 | 10230 | 171 |
| 504 | 20230907 | 104000 | 1139953160 | 10250 | 10270 | 10270 | 10250 | 26 |
| 505 | 20230907 | 103900 | 1139686600 | 10200 | 10230 | 10270 | 10200 | 1414 |
| 506 | 20230907 | 103800 | 1125243740 | 10230 | 10280 | 10290 | 10230 | 230 |
| 507 | 20230907 | 103700 | 1122889040 | 10290 | 10300 | 10300 | 10290 | 27 |
| 508 | 20230907 | 103600 | 1122611190 | 10300 | 10280 | 10310 | 10230 | 200 |
| 509 | 20230907 | 103500 | 1120560430 | 10300 | 10280 | 10300 | 10280 | 254 |
| 510 | 20230907 | 103400 | 1117945690 | 10280 | 10280 | 10290 | 10240 | 220 |
| 511 | 20230907 | 103300 | 1115685390 | 10280 | 10220 | 10280 | 10210 | 1426 |
| 512 | 20230907 | 103200 | 1101099340 | 10220 | 10250 | 10250 | 10220 | 1018 |
| 513 | 20230907 | 103100 | 1090675700 | 10250 | 10250 | 10270 | 10250 | 283 |
| 514 | 20230907 | 103000 | 1087774930 | 10250 | 10290 | 10290 | 10250 | 668 |
| 515 | 20230907 | 102900 | 1080915150 | 10290 | 10290 | 10290 | 10290 | 1701 |
| 516 | 20230907 | 102800 | 1063411860 | 10350 | 10330 | 10350 | 10270 | 4257 |
| 517 | 20230907 | 102700 | 1019542330 | 10330 | 10440 | 10460 | 10330 | 3987 |
| 518 | 20230907 | 102600 | 978086080 | 10450 | 10460 | 10460 | 10430 | 3643 |
| 519 | 20230907 | 102500 | 940017700 | 10460 | 10430 | 10470 | 10430 | 6461 |
| 520 | 20230907 | 102400 | 872515490 | 10430 | 10350 | 10440 | 10350 | 8109 |
| 521 | 20230907 | 102300 | 788183140 | 10350 | 10320 | 10350 | 10310 | 3629 |
| 522 | 20230907 | 102200 | 750670130 | 10320 | 10310 | 10330 | 10310 | 1041 |
| 523 | 20230907 | 102100 | 739927960 | 10310 | 10300 | 10310 | 10290 | 388 |
| 524 | 20230907 | 102000 | 735931000 | 10300 | 10300 | 10310 | 10300 | 269 |
| 525 | 20230907 | 101900 | 733159210 | 10310 | 10290 | 10310 | 10290 | 660 |
| 526 | 20230907 | 101800 | 726358570 | 10290 | 10230 | 10290 | 10230 | 1308 |
| 527 | 20230907 | 101700 | 712928060 | 10220 | 10210 | 10220 | 10210 | 517 |
| 528 | 20230907 | 101600 | 707645910 | 10210 | 10210 | 10210 | 10210 | 129 |
| 529 | 20230907 | 101500 | 706328820 | 10210 | 10230 | 10230 | 10200 | 839 |
| 530 | 20230907 | 101400 | 697761840 | 10220 | 10220 | 10220 | 10220 | 5 |
| 531 | 20230907 | 101300 | 697710740 | 10220 | 10230 | 10230 | 10220 | 4 |
| 532 | 20230907 | 101200 | 697669850 | 10230 | 10240 | 10240 | 10210 | 890 |
| 533 | 20230907 | 101100 | 688566150 | 10240 | 10240 | 10240 | 10240 | 219 |
| 534 | 20230907 | 101000 | 686323590 | 10240 | 10250 | 10250 | 10240 | 238 |
| 535 | 20230907 | 100900 | 683884220 | 10260 | 10230 | 10280 | 10230 | 852 |
| 536 | 20230907 | 100800 | 675151060 | 10230 | 10200 | 10250 | 10180 | 3011 |
| 537 | 20230907 | 100700 | 644370970 | 10190 | 10140 | 10190 | 10140 | 661 |
| 538 | 20230907 | 100600 | 637637010 | 10130 | 10130 | 10130 | 10130 | 172 |
| 539 | 20230907 | 100500 | 635894650 | 10130 | 10130 | 10130 | 10130 | 91 |
| 540 | 20230907 | 100400 | 634972820 | 10130 | 10120 | 10130 | 10120 | 54 |
| 541 | 20230907 | 100300 | 634426140 | 10120 | 10100 | 10120 | 10100 | 11 |
| 542 | 20230907 | 100200 | 634315010 | 10100 | 10130 | 10140 | 10090 | 794 |
| 543 | 20230907 | 100100 | 626291020 | 10140 | 10180 | 10180 | 10140 | 38 |
| 544 | 20230907 | 100000 | 625904840 | 10200 | 10190 | 10200 | 10190 | 8 |
| 545 | 20230907 | 095900 | 625823280 | 10200 | 10130 | 10200 | 10130 | 274 |
| 546 | 20230907 | 095800 | 623043820 | 10140 | 10120 | 10150 | 10120 | 212 |
| 547 | 20230907 | 095700 | 620892130 | 10110 | 10110 | 10110 | 10090 | 1110 |
| 548 | 20230907 | 095600 | 609683060 | 10090 | 10100 | 10100 | 10090 | 190 |
| 549 | 20230907 | 095500 | 607765170 | 10110 | 10100 | 10110 | 10100 | 260 |
| 550 | 20230907 | 095400 | 605139120 | 10110 | 10080 | 10120 | 10080 | 116 |
| 551 | 20230907 | 095300 | 603968340 | 10070 | 10070 | 10110 | 10060 | 2936 |
| 552 | 20230907 | 095200 | 574325050 | 10080 | 10060 | 10080 | 10030 | 560 |
| 553 | 20230907 | 095100 | 568699040 | 10030 | 10050 | 10050 | 10030 | 1418 |
| 554 | 20230907 | 095000 | 554461970 | 10060 | 10100 | 10100 | 10050 | 5078 |
| 555 | 20230907 | 094900 | 503270360 | 10110 | 10110 | 10120 | 10110 | 1235 |
| 556 | 20230907 | 094800 | 490774520 | 10110 | 10150 | 10150 | 10100 | 3625 |
| 557 | 20230907 | 094700 | 454114330 | 10140 | 10150 | 10150 | 10140 | 206 |
| 558 | 20230907 | 094600 | 452025430 | 10150 | 10150 | 10150 | 10150 | 17 |
| 559 | 20230907 | 094500 | 451852880 | 10150 | 10150 | 10150 | 10150 | 114 |
| 560 | 20230907 | 094400 | 450695780 | 10140 | 10140 | 10140 | 10140 | 4 |
| 561 | 20230907 | 094300 | 450655220 | 10140 | 10150 | 10150 | 10130 | 751 |
| 562 | 20230907 | 094200 | 443046840 | 10140 | 10130 | 10140 | 10130 | 72 |
| 563 | 20230907 | 094100 | 442317470 | 10120 | 10100 | 10120 | 10100 | 102 |
| 564 | 20230907 | 094000 | 441287240 | 10100 | 10120 | 10120 | 10100 | 1644 |
| 565 | 20230907 | 093900 | 424667570 | 10120 | 10150 | 10150 | 10120 | 1092 |
| 566 | 20230907 | 093800 | 413605760 | 10150 | 10160 | 10160 | 10140 | 780 |
| 567 | 20230907 | 093700 | 405687050 | 10160 | 10160 | 10160 | 10160 | 1 |
| 568 | 20230907 | 093600 | 405676890 | 10150 | 10150 | 10150 | 10150 | 16 |
| 569 | 20230907 | 093500 | 405514490 | 10130 | 10130 | 10150 | 10130 | 1722 |
| 570 | 20230907 | 093400 | 388055880 | 10140 | 10130 | 10160 | 10130 | 76 |
| 571 | 20230907 | 093300 | 387284660 | 10140 | 10120 | 10140 | 10120 | 13 |
| 572 | 20230907 | 093200 | 387153080 | 10120 | 10170 | 10170 | 10120 | 3347 |
| 573 | 20230907 | 093100 | 353195130 | 10190 | 10190 | 10190 | 10190 | 1 |
| 574 | 20230907 | 093000 | 353184940 | 10170 | 10190 | 10190 | 10170 | 2028 |
| 575 | 20230907 | 092900 | 332539750 | 10200 | 10190 | 10200 | 10190 | 1664 |
| 576 | 20230907 | 092800 | 315567670 | 10190 | 10230 | 10230 | 10190 | 1005 |
| 577 | 20230907 | 092700 | 305309180 | 10240 | 10240 | 10240 | 10240 | 374 |
| 578 | 20230907 | 092600 | 301479420 | 10250 | 10260 | 10260 | 10240 | 970 |
| 579 | 20230907 | 092500 | 291542800 | 10270 | 10270 | 10270 | 10260 | 82 |
| 580 | 20230907 | 092400 | 290700940 | 10280 | 10270 | 10280 | 10270 | 95 |
| 581 | 20230907 | 092300 | 289724390 | 10270 | 10250 | 10270 | 10250 | 543 |
| 582 | 20230907 | 092200 | 284147840 | 10260 | 10250 | 10260 | 10240 | 359 |
| 583 | 20230907 | 092100 | 280469040 | 10210 | 10260 | 10260 | 10210 | 818 |
| 584 | 20230907 | 092000 | 272116390 | 10260 | 10240 | 10270 | 10240 | 347 |
| 585 | 20230907 | 091900 | 268561840 | 10230 | 10230 | 10230 | 10230 | 131 |
| 586 | 20230907 | 091800 | 267221710 | 10230 | 10200 | 10230 | 10200 | 10 |
| 587 | 20230907 | 091700 | 267119680 | 10190 | 10240 | 10240 | 10190 | 296 |
| 588 | 20230907 | 091600 | 264100730 | 10200 | 10190 | 10200 | 10180 | 678 |
| 589 | 20230907 | 091500 | 257191990 | 10190 | 10180 | 10190 | 10170 | 384 |
| 590 | 20230907 | 091400 | 253281870 | 10180 | 10190 | 10190 | 10180 | 295 |
| 591 | 20230907 | 091300 | 250276690 | 10190 | 10240 | 10240 | 10190 | 2183 |
| 592 | 20230907 | 091200 | 228005030 | 10210 | 10240 | 10250 | 10210 | 1392 |
| 593 | 20230907 | 091100 | 213769740 | 10250 | 10250 | 10290 | 10200 | 1184 |
| 594 | 20230907 | 091000 | 201664990 | 10260 | 10280 | 10290 | 10260 | 828 |
| 595 | 20230907 | 090900 | 193154600 | 10280 | 10350 | 10350 | 10280 | 212 |
| 596 | 20230907 | 090800 | 190970650 | 10350 | 10330 | 10350 | 10280 | 1365 |
| 597 | 20230907 | 090700 | 176885690 | 10360 | 10370 | 10370 | 10320 | 258 |
| 598 | 20230907 | 090600 | 174217690 | 10370 | 10280 | 10370 | 10280 | 907 |
| 599 | 20230907 | 090500 | 164847950 | 10280 | 10390 | 10400 | 10250 | 2228 |
| 600 | 20230907 | 090400 | 141837800 | 10310 | 10300 | 10350 | 10300 | 3088 |
| 601 | 20230907 | 090300 | 109990020 | 10310 | 10290 | 10310 | 10280 | 5765 |
| 602 | 20230907 | 090200 | 50648480 | 10200 | 10200 | 10200 | 10200 | 500 |
| 603 | 20230907 | 090100 | 45548480 | 10290 | 10290 | 10290 | 10240 | 1555 |
| 604 | 20230907 | 090000 | 29569080 | 10300 | 10150 | 10300 | 10150 | 2546 |