31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 3 | 20230901 | 192100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20230901 | 192000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20230901 | 191900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20230901 | 191800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20230901 | 191700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20230901 | 191600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20230901 | 191500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20230901 | 191400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20230901 | 191300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20230901 | 191200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20230901 | 191100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20230901 | 191000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20230901 | 190900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20230901 | 190800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20230901 | 190700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20230901 | 190600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20230901 | 190500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20230901 | 190400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20230901 | 190300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20230901 | 190200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20230901 | 190100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20230901 | 190000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20230901 | 185900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20230901 | 185800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20230901 | 185700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20230901 | 185600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20230901 | 185500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20230901 | 185400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20230901 | 185300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20230901 | 185200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 33 | 20230901 | 185100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20230901 | 185000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20230901 | 184900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20230901 | 184800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20230901 | 184700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20230901 | 184600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20230901 | 184500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20230901 | 184400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20230901 | 184300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20230901 | 184200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20230901 | 184100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20230901 | 184000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20230901 | 183900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20230901 | 183800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20230901 | 183700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20230901 | 183600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20230901 | 183500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20230901 | 183400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20230901 | 183300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20230901 | 183200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20230901 | 183100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20230901 | 183000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20230901 | 182900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20230901 | 182800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20230901 | 182700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20230901 | 182600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20230901 | 182500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20230901 | 182400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20230901 | 182300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20230901 | 182200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 63 | 20230901 | 182100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20230901 | 182000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20230901 | 181900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20230901 | 181800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20230901 | 181700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20230901 | 181600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20230901 | 181500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20230901 | 181400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20230901 | 181300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20230901 | 181200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20230901 | 181100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20230901 | 181000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20230901 | 180900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20230901 | 180800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20230901 | 180700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20230901 | 180600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20230901 | 180500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20230901 | 180400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20230901 | 180300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20230901 | 180200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20230901 | 180100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20230901 | 180000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20230901 | 175900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20230901 | 175800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20230901 | 175700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20230901 | 175600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20230901 | 175500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20230901 | 175400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20230901 | 175300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20230901 | 175200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 93 | 20230901 | 175100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20230901 | 175000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20230901 | 174900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20230901 | 174800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20230901 | 174700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20230901 | 174600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20230901 | 174500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20230901 | 174400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20230901 | 174300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20230901 | 174200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20230901 | 174100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20230901 | 174000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20230901 | 173900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20230901 | 173800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20230901 | 173700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20230901 | 173600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20230901 | 173500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20230901 | 173400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20230901 | 173300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20230901 | 173200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20230901 | 173100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20230901 | 173000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20230901 | 172900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20230901 | 172800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20230901 | 172700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20230901 | 172600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20230901 | 172500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20230901 | 172400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20230901 | 172300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20230901 | 172200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 123 | 20230901 | 172100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20230901 | 172000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20230901 | 171900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20230901 | 171800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20230901 | 171700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20230901 | 171600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20230901 | 171500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20230901 | 171400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20230901 | 171300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20230901 | 171200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20230901 | 171100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20230901 | 171000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20230901 | 170900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20230901 | 170800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20230901 | 170700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20230901 | 170600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20230901 | 170500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20230901 | 170400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20230901 | 170300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20230901 | 170200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20230901 | 170100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20230901 | 170000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20230901 | 165900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20230901 | 165800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20230901 | 165700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20230901 | 165600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20230901 | 165500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20230901 | 165400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20230901 | 165300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20230901 | 165200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 153 | 20230901 | 165100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20230901 | 165000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20230901 | 164900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20230901 | 164800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20230901 | 164700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20230901 | 164600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20230901 | 164500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20230901 | 164400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20230901 | 164300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20230901 | 164200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20230901 | 164100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20230901 | 164000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20230901 | 163900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20230901 | 163800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20230901 | 163700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20230901 | 163600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20230901 | 163500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20230901 | 163400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20230901 | 163300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20230901 | 163200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20230901 | 163100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20230901 | 163000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20230901 | 162900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20230901 | 162800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20230901 | 162700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20230901 | 162600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20230901 | 162500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20230901 | 162400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20230901 | 162300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20230901 | 162200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 183 | 20230901 | 162100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20230901 | 162000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20230901 | 161900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20230901 | 161800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20230901 | 161700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20230901 | 161600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20230901 | 161500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20230901 | 161400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20230901 | 161300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20230901 | 161200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20230901 | 161100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20230901 | 161000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20230901 | 160900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20230901 | 160800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20230901 | 160700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20230901 | 160600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20230901 | 160500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20230901 | 160400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20230901 | 160300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20230901 | 160200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20230901 | 160100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20230901 | 160000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20230901 | 155900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20230901 | 155800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20230901 | 155700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20230901 | 155600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20230901 | 155500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20230901 | 155400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20230901 | 155300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20230901 | 155200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 213 | 20230901 | 155100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20230901 | 155000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20230901 | 154900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20230901 | 154800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20230901 | 154700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20230901 | 154600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20230901 | 154500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20230901 | 154400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20230901 | 154300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20230901 | 154200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20230901 | 154100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20230901 | 154000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20230901 | 153900 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20230901 | 153800 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20230901 | 153700 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20230901 | 153600 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20230901 | 153500 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20230901 | 153400 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20230901 | 153300 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20230901 | 153200 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20230901 | 153100 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20230901 | 153000 | 3100505400 | 6920 | 6920 | 6920 | 6920 | 19193 |
| 235 | 20230901 | 152900 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 236 | 20230901 | 152800 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20230901 | 152700 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 238 | 20230901 | 152600 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 239 | 20230901 | 152500 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 240 | 20230901 | 152400 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 241 | 20230901 | 152300 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 242 | 20230901 | 152200 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 243 | 20230901 | 152100 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 244 | 20230901 | 152000 | 2967689840 | 6930 | 6930 | 6930 | 6930 | 0 |
| 245 | 20230901 | 151900 | 2967689840 | 6930 | 6970 | 6970 | 6920 | 4388 |
| 246 | 20230901 | 151800 | 2937282200 | 6970 | 6930 | 6970 | 6930 | 926 |
| 247 | 20230901 | 151700 | 2930851090 | 6940 | 6950 | 6960 | 6920 | 5889 |
| 248 | 20230901 | 151600 | 2890019520 | 6950 | 6970 | 6990 | 6950 | 939 |
| 249 | 20230901 | 151500 | 2883487030 | 6980 | 6980 | 6990 | 6970 | 826 |
| 250 | 20230901 | 151400 | 2877719280 | 6980 | 6970 | 6990 | 6970 | 644 |
| 251 | 20230901 | 151300 | 2873224720 | 6980 | 6970 | 6990 | 6970 | 196 |
| 252 | 20230901 | 151200 | 2871856940 | 6990 | 6960 | 6990 | 6960 | 903 |
| 253 | 20230901 | 151100 | 2865551980 | 6960 | 6960 | 6960 | 6960 | 271 |
| 254 | 20230901 | 151000 | 2863665820 | 6960 | 6950 | 6960 | 6940 | 1959 |
| 255 | 20230901 | 150900 | 2850057100 | 6950 | 6950 | 6950 | 6940 | 1246 |
| 256 | 20230901 | 150800 | 2841404810 | 6950 | 6950 | 6950 | 6940 | 154 |
| 257 | 20230901 | 150700 | 2840334530 | 6950 | 6950 | 6950 | 6950 | 242 |
| 258 | 20230901 | 150600 | 2838652630 | 6950 | 6950 | 6950 | 6940 | 4935 |
| 259 | 20230901 | 150500 | 2804354940 | 6960 | 6950 | 6960 | 6950 | 1002 |
| 260 | 20230901 | 150400 | 2797389770 | 6960 | 6950 | 6960 | 6950 | 2541 |
| 261 | 20230901 | 150300 | 2779729310 | 6950 | 6960 | 6960 | 6950 | 3091 |
| 262 | 20230901 | 150200 | 2758242870 | 6970 | 6960 | 6970 | 6960 | 489 |
| 263 | 20230901 | 150100 | 2754839220 | 6960 | 6960 | 6970 | 6960 | 789 |
| 264 | 20230901 | 150000 | 2749340500 | 6960 | 6960 | 6960 | 6950 | 463 |
| 265 | 20230901 | 145900 | 2746119630 | 6960 | 6960 | 6960 | 6960 | 707 |
| 266 | 20230901 | 145800 | 2741198910 | 6950 | 6960 | 6960 | 6950 | 287 |
| 267 | 20230901 | 145700 | 2739202960 | 6960 | 6950 | 6960 | 6950 | 4086 |
| 268 | 20230901 | 145600 | 2710804610 | 6960 | 6960 | 6960 | 6960 | 837 |
| 269 | 20230901 | 145500 | 2704979090 | 6960 | 6960 | 6970 | 6960 | 654 |
| 270 | 20230901 | 145400 | 2700426250 | 6960 | 6960 | 6960 | 6950 | 341 |
| 271 | 20230901 | 145300 | 2698054990 | 6960 | 6960 | 6960 | 6960 | 1220 |
| 272 | 20230901 | 145200 | 2689563790 | 6970 | 6980 | 6980 | 6970 | 426 |
| 273 | 20230901 | 145100 | 2686594060 | 6980 | 6980 | 6980 | 6980 | 18 |
| 274 | 20230901 | 145000 | 2686468420 | 6980 | 6980 | 6980 | 6980 | 38 |
| 275 | 20230901 | 144900 | 2686203180 | 6980 | 6960 | 6980 | 6960 | 516 |
| 276 | 20230901 | 144800 | 2682611500 | 6960 | 6970 | 6980 | 6960 | 37 |
| 277 | 20230901 | 144700 | 2682353680 | 6960 | 6960 | 6960 | 6960 | 85 |
| 278 | 20230901 | 144600 | 2681762080 | 6970 | 6970 | 6970 | 6970 | 80 |
| 279 | 20230901 | 144500 | 2681204480 | 6970 | 6980 | 6980 | 6970 | 45 |
| 280 | 20230901 | 144400 | 2680890390 | 6970 | 6970 | 6970 | 6970 | 46 |
| 281 | 20230901 | 144300 | 2680569770 | 6980 | 6980 | 6980 | 6980 | 164 |
| 282 | 20230901 | 144200 | 2679425050 | 6990 | 6970 | 6990 | 6960 | 526 |
| 283 | 20230901 | 144100 | 2675753310 | 6970 | 6960 | 6980 | 6960 | 1472 |
| 284 | 20230901 | 144000 | 2665501830 | 6960 | 6960 | 6970 | 6960 | 16 |
| 285 | 20230901 | 143900 | 2665390420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 286 | 20230901 | 143800 | 2665390420 | 6960 | 6960 | 6960 | 6960 | 250 |
| 287 | 20230901 | 143700 | 2663650420 | 6960 | 6960 | 6960 | 6960 | 60 |
| 288 | 20230901 | 143600 | 2663232820 | 6960 | 6960 | 6960 | 6960 | 109 |
| 289 | 20230901 | 143500 | 2662474180 | 6950 | 6970 | 6970 | 6950 | 2989 |
| 290 | 20230901 | 143400 | 2641667510 | 6970 | 6970 | 6970 | 6970 | 2 |
| 291 | 20230901 | 143300 | 2641653570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 292 | 20230901 | 143200 | 2641653570 | 6960 | 6970 | 6970 | 6960 | 747 |
| 293 | 20230901 | 143100 | 2636452480 | 6980 | 6980 | 6980 | 6980 | 131 |
| 294 | 20230901 | 143000 | 2635538100 | 6980 | 6970 | 6980 | 6970 | 116 |
| 295 | 20230901 | 142900 | 2634729430 | 6970 | 6970 | 6970 | 6970 | 30 |
| 296 | 20230901 | 142800 | 2634520330 | 6970 | 6970 | 6970 | 6970 | 114 |
| 297 | 20230901 | 142700 | 2633725750 | 6970 | 6970 | 6970 | 6970 | 0 |
| 298 | 20230901 | 142600 | 2633725750 | 6970 | 6970 | 6970 | 6970 | 26 |
| 299 | 20230901 | 142500 | 2633544530 | 6970 | 6970 | 6970 | 6970 | 3 |
| 300 | 20230901 | 142400 | 2633523620 | 6970 | 6970 | 6970 | 6960 | 913 |
| 301 | 20230901 | 142300 | 2627167210 | 6970 | 6970 | 6970 | 6970 | 289 |
| 302 | 20230901 | 142200 | 2625152880 | 6980 | 6970 | 6980 | 6970 | 24 |
| 303 | 20230901 | 142100 | 2624985590 | 6980 | 6990 | 6990 | 6980 | 646 |
| 304 | 20230901 | 142000 | 2620470100 | 6990 | 6990 | 6990 | 6990 | 1 |
| 305 | 20230901 | 141900 | 2620463110 | 6960 | 6970 | 6970 | 6960 | 10 |
| 306 | 20230901 | 141800 | 2620393460 | 6970 | 6960 | 6970 | 6960 | 55 |
| 307 | 20230901 | 141700 | 2620010160 | 6990 | 6960 | 6990 | 6950 | 195 |
| 308 | 20230901 | 141600 | 2618654220 | 6950 | 6960 | 6970 | 6950 | 2069 |
| 309 | 20230901 | 141500 | 2604273760 | 6990 | 6960 | 6990 | 6960 | 74 |
| 310 | 20230901 | 141400 | 2603758690 | 6950 | 6950 | 6960 | 6950 | 1066 |
| 311 | 20230901 | 141300 | 2596349170 | 6950 | 6950 | 6950 | 6950 | 111 |
| 312 | 20230901 | 141200 | 2595577720 | 6950 | 6970 | 6970 | 6950 | 2899 |
| 313 | 20230901 | 141100 | 2575407790 | 6960 | 6970 | 6970 | 6960 | 1997 |
| 314 | 20230901 | 141000 | 2561502330 | 6960 | 6960 | 6960 | 6960 | 100 |
| 315 | 20230901 | 140900 | 2560806330 | 6960 | 6960 | 6960 | 6960 | 120 |
| 316 | 20230901 | 140800 | 2559971130 | 6970 | 6970 | 6970 | 6970 | 1018 |
| 317 | 20230901 | 140700 | 2552875670 | 6970 | 6970 | 6970 | 6970 | 367 |
| 318 | 20230901 | 140600 | 2550317680 | 6970 | 6980 | 6980 | 6970 | 156 |
| 319 | 20230901 | 140500 | 2549230340 | 6980 | 6980 | 6980 | 6970 | 3150 |
| 320 | 20230901 | 140400 | 2527253340 | 6980 | 6990 | 6990 | 6980 | 161 |
| 321 | 20230901 | 140300 | 2526129460 | 6980 | 6990 | 6990 | 6980 | 111 |
| 322 | 20230901 | 140200 | 2525353580 | 6970 | 6980 | 6980 | 6970 | 294 |
| 323 | 20230901 | 140100 | 2523301500 | 6990 | 6990 | 6990 | 6990 | 418 |
| 324 | 20230901 | 140000 | 2520379680 | 6980 | 7000 | 7000 | 6980 | 2185 |
| 325 | 20230901 | 135900 | 2505128040 | 7000 | 6990 | 7000 | 6990 | 575 |
| 326 | 20230901 | 135800 | 2501108590 | 6980 | 6960 | 6980 | 6960 | 484 |
| 327 | 20230901 | 135700 | 2497732950 | 6970 | 6960 | 6970 | 6960 | 887 |
| 328 | 20230901 | 135600 | 2491559420 | 6960 | 6970 | 6970 | 6960 | 969 |
| 329 | 20230901 | 135500 | 2484806660 | 6970 | 6970 | 6970 | 6970 | 1053 |
| 330 | 20230901 | 135400 | 2477467250 | 7000 | 6960 | 7000 | 6950 | 2191 |
| 331 | 20230901 | 135300 | 2462228780 | 6950 | 6960 | 7000 | 6950 | 1238 |
| 332 | 20230901 | 135200 | 2453594620 | 6960 | 6930 | 6960 | 6930 | 258 |
| 333 | 20230901 | 135100 | 2451806490 | 6960 | 6950 | 6960 | 6910 | 12052 |
| 334 | 20230901 | 135000 | 2368268160 | 6960 | 6970 | 6970 | 6950 | 906 |
| 335 | 20230901 | 134900 | 2361966330 | 6970 | 6970 | 6970 | 6970 | 40 |
| 336 | 20230901 | 134800 | 2361687530 | 6970 | 6980 | 6980 | 6970 | 128 |
| 337 | 20230901 | 134700 | 2360795250 | 6960 | 6960 | 6960 | 6960 | 368 |
| 338 | 20230901 | 134600 | 2358233970 | 6960 | 6960 | 6960 | 6960 | 58 |
| 339 | 20230901 | 134500 | 2357830290 | 6970 | 6980 | 6980 | 6970 | 63 |
| 340 | 20230901 | 134400 | 2357390930 | 6990 | 6990 | 6990 | 6990 | 326 |
| 341 | 20230901 | 134300 | 2355112190 | 6980 | 6970 | 6980 | 6970 | 285 |
| 342 | 20230901 | 134200 | 2353122900 | 6960 | 6960 | 6960 | 6960 | 380 |
| 343 | 20230901 | 134100 | 2350478100 | 6960 | 6960 | 6960 | 6960 | 100 |
| 344 | 20230901 | 134000 | 2349782100 | 6970 | 6970 | 6970 | 6970 | 210 |
| 345 | 20230901 | 133900 | 2348318400 | 6970 | 6980 | 6980 | 6970 | 110 |
| 346 | 20230901 | 133800 | 2347551600 | 6970 | 6970 | 6970 | 6960 | 19 |
| 347 | 20230901 | 133700 | 2347419210 | 6970 | 6970 | 6970 | 6970 | 16 |
| 348 | 20230901 | 133600 | 2347307690 | 6960 | 6960 | 6960 | 6960 | 74 |
| 349 | 20230901 | 133500 | 2346792650 | 6960 | 6960 | 6970 | 6960 | 43 |
| 350 | 20230901 | 133400 | 2346493070 | 6960 | 6960 | 6970 | 6960 | 1079 |
| 351 | 20230901 | 133300 | 2338982940 | 6960 | 6960 | 6960 | 6960 | 591 |
| 352 | 20230901 | 133200 | 2334869580 | 6970 | 6980 | 6980 | 6970 | 51 |
| 353 | 20230901 | 133100 | 2334513700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 354 | 20230901 | 133000 | 2334513700 | 7000 | 6950 | 7000 | 6950 | 2168 |
| 355 | 20230901 | 132900 | 2319424090 | 6950 | 6950 | 6960 | 6950 | 1568 |
| 356 | 20230901 | 132800 | 2308526440 | 6950 | 6950 | 6950 | 6950 | 4 |
| 357 | 20230901 | 132700 | 2308498640 | 6950 | 6960 | 6960 | 6950 | 1098 |
| 358 | 20230901 | 132600 | 2300866330 | 6960 | 6960 | 6960 | 6950 | 3453 |
| 359 | 20230901 | 132500 | 2276867080 | 6960 | 6960 | 6960 | 6960 | 6 |
| 360 | 20230901 | 132400 | 2276825320 | 6960 | 6980 | 6980 | 6960 | 13038 |
| 361 | 20230901 | 132300 | 2185977110 | 6990 | 7000 | 7000 | 6990 | 1020 |
| 362 | 20230901 | 132200 | 2178846940 | 6990 | 6990 | 7000 | 6990 | 53 |
| 363 | 20230901 | 132100 | 2178476270 | 6990 | 6990 | 7000 | 6990 | 405 |
| 364 | 20230901 | 132000 | 2175645070 | 7000 | 7000 | 7000 | 6990 | 488 |
| 365 | 20230901 | 131900 | 2172231070 | 7000 | 6990 | 7000 | 6990 | 263 |
| 366 | 20230901 | 131800 | 2170392070 | 7000 | 7000 | 7000 | 7000 | 64 |
| 367 | 20230901 | 131700 | 2169944070 | 7000 | 7010 | 7010 | 7000 | 203 |
| 368 | 20230901 | 131600 | 2168522670 | 7010 | 6990 | 7010 | 6990 | 76 |
| 369 | 20230901 | 131500 | 2167991410 | 7000 | 7000 | 7000 | 7000 | 203 |
| 370 | 20230901 | 131400 | 2166570410 | 7000 | 7000 | 7000 | 6990 | 120 |
| 371 | 20230901 | 131300 | 2165730520 | 6990 | 6990 | 7000 | 6990 | 26 |
| 372 | 20230901 | 131200 | 2165548660 | 7000 | 6990 | 7000 | 6990 | 156 |
| 373 | 20230901 | 131100 | 2164458210 | 6990 | 6990 | 6990 | 6990 | 155 |
| 374 | 20230901 | 131000 | 2163374760 | 6990 | 7000 | 7010 | 6990 | 1362 |
| 375 | 20230901 | 130900 | 2153850990 | 7000 | 7000 | 7000 | 7000 | 153 |
| 376 | 20230901 | 130800 | 2152779990 | 7000 | 7000 | 7010 | 7000 | 286 |
| 377 | 20230901 | 130700 | 2150777790 | 7000 | 7000 | 7000 | 7000 | 29 |
| 378 | 20230901 | 130600 | 2150574790 | 7000 | 7000 | 7000 | 7000 | 787 |
| 379 | 20230901 | 130500 | 2145065790 | 7000 | 7010 | 7010 | 7000 | 21 |
| 380 | 20230901 | 130400 | 2144918700 | 7010 | 7010 | 7010 | 7010 | 21 |
| 381 | 20230901 | 130300 | 2144771490 | 7010 | 7010 | 7010 | 7010 | 446 |
| 382 | 20230901 | 130200 | 2141645030 | 7010 | 7020 | 7020 | 7010 | 100 |
| 383 | 20230901 | 130100 | 2140943060 | 7020 | 7020 | 7020 | 7020 | 85 |
| 384 | 20230901 | 130000 | 2140346360 | 7020 | 7020 | 7030 | 7020 | 14 |
| 385 | 20230901 | 125900 | 2140247980 | 7020 | 7020 | 7020 | 7020 | 22 |
| 386 | 20230901 | 125800 | 2140093540 | 7010 | 7010 | 7010 | 7010 | 0 |
| 387 | 20230901 | 125700 | 2140093540 | 7010 | 7000 | 7010 | 7000 | 142 |
| 388 | 20230901 | 125600 | 2139098770 | 7000 | 7000 | 7000 | 7000 | 76 |
| 389 | 20230901 | 125500 | 2138566770 | 7000 | 7000 | 7000 | 6990 | 1689 |
| 390 | 20230901 | 125400 | 2126749460 | 7010 | 7010 | 7010 | 7000 | 132 |
| 391 | 20230901 | 125300 | 2125824400 | 7010 | 7000 | 7010 | 7000 | 243 |
| 392 | 20230901 | 125200 | 2124123200 | 7010 | 7000 | 7010 | 7000 | 116 |
| 393 | 20230901 | 125100 | 2123310630 | 7010 | 7010 | 7010 | 7010 | 300 |
| 394 | 20230901 | 125000 | 2121207630 | 7010 | 7010 | 7010 | 7010 | 1335 |
| 395 | 20230901 | 124900 | 2111849280 | 7020 | 7010 | 7020 | 7010 | 149 |
| 396 | 20230901 | 124800 | 2110803690 | 7020 | 7010 | 7020 | 7010 | 702 |
| 397 | 20230901 | 124700 | 2105876160 | 7010 | 7010 | 7010 | 7010 | 369 |
| 398 | 20230901 | 124600 | 2103289470 | 7010 | 7020 | 7020 | 7010 | 337 |
| 399 | 20230901 | 124500 | 2100923810 | 7030 | 7030 | 7030 | 7030 | 10 |
| 400 | 20230901 | 124400 | 2100853510 | 7010 | 7010 | 7010 | 7010 | 0 |
| 401 | 20230901 | 124300 | 2100853510 | 7010 | 7020 | 7020 | 7010 | 565 |
| 402 | 20230901 | 124200 | 2096891260 | 7020 | 7020 | 7020 | 7020 | 67 |
| 403 | 20230901 | 124100 | 2096420920 | 7020 | 7020 | 7020 | 7020 | 43 |
| 404 | 20230901 | 124000 | 2096119060 | 7020 | 7030 | 7030 | 7020 | 9 |
| 405 | 20230901 | 123900 | 2096055870 | 7030 | 7030 | 7030 | 7030 | 4 |
| 406 | 20230901 | 123800 | 2096027750 | 7030 | 7030 | 7030 | 7030 | 32 |
| 407 | 20230901 | 123700 | 2095802790 | 7030 | 7030 | 7030 | 7030 | 10 |
| 408 | 20230901 | 123600 | 2095732490 | 7030 | 7030 | 7030 | 7030 | 100 |
| 409 | 20230901 | 123500 | 2095029490 | 7020 | 7020 | 7020 | 7010 | 284 |
| 410 | 20230901 | 123400 | 2093037830 | 7020 | 7020 | 7020 | 7020 | 453 |
| 411 | 20230901 | 123300 | 2089857770 | 7010 | 7010 | 7010 | 7010 | 318 |
| 412 | 20230901 | 123200 | 2087628590 | 7020 | 7020 | 7020 | 7020 | 40 |
| 413 | 20230901 | 123100 | 2087347790 | 7020 | 7000 | 7020 | 7000 | 269 |
| 414 | 20230901 | 123000 | 2085463410 | 7020 | 7000 | 7020 | 7000 | 456 |
| 415 | 20230901 | 122900 | 2082271390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 416 | 20230901 | 122800 | 2082271390 | 7000 | 7000 | 7000 | 7000 | 1 |
| 417 | 20230901 | 122700 | 2082264390 | 7000 | 7010 | 7010 | 7000 | 1521 |
| 418 | 20230901 | 122600 | 2071616370 | 7020 | 7020 | 7020 | 7020 | 4 |
| 419 | 20230901 | 122500 | 2071588290 | 7020 | 7010 | 7020 | 7010 | 146 |
| 420 | 20230901 | 122400 | 2070564200 | 7000 | 7000 | 7000 | 7000 | 35 |
| 421 | 20230901 | 122300 | 2070319200 | 7000 | 7000 | 7000 | 7000 | 208 |
| 422 | 20230901 | 122200 | 2068863200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 423 | 20230901 | 122100 | 2068863200 | 7000 | 7000 | 7000 | 7000 | 64 |
| 424 | 20230901 | 122000 | 2068415200 | 7000 | 7000 | 7000 | 7000 | 69 |
| 425 | 20230901 | 121900 | 2067932200 | 7000 | 7000 | 7000 | 7000 | 272 |
| 426 | 20230901 | 121800 | 2066028200 | 7000 | 6990 | 7000 | 6990 | 292 |
| 427 | 20230901 | 121700 | 2063985720 | 6990 | 6990 | 6990 | 6990 | 100 |
| 428 | 20230901 | 121600 | 2063286720 | 7000 | 7000 | 7000 | 7000 | 19 |
| 429 | 20230901 | 121500 | 2063153720 | 7000 | 7000 | 7000 | 6990 | 1001 |
| 430 | 20230901 | 121400 | 2056148290 | 7000 | 7000 | 7000 | 7000 | 14 |
| 431 | 20230901 | 121300 | 2056050290 | 7000 | 6990 | 7010 | 6990 | 24 |
| 432 | 20230901 | 121200 | 2055882410 | 7000 | 7000 | 7000 | 7000 | 17 |
| 433 | 20230901 | 121100 | 2055763410 | 7000 | 7000 | 7000 | 7000 | 14 |
| 434 | 20230901 | 121000 | 2055665410 | 7000 | 7000 | 7000 | 6990 | 17 |
| 435 | 20230901 | 120900 | 2055546550 | 6990 | 6990 | 7020 | 6990 | 1275 |
| 436 | 20230901 | 120800 | 2046634030 | 6990 | 6980 | 6990 | 6980 | 409 |
| 437 | 20230901 | 120700 | 2043779190 | 6990 | 6990 | 6990 | 6990 | 244 |
| 438 | 20230901 | 120600 | 2042073630 | 6990 | 6990 | 6990 | 6990 | 1359 |
| 439 | 20230901 | 120500 | 2032574220 | 7000 | 7000 | 7000 | 7000 | 3 |
| 440 | 20230901 | 120400 | 2032553220 | 7000 | 7000 | 7000 | 6990 | 107 |
| 441 | 20230901 | 120300 | 2031804230 | 6990 | 7000 | 7000 | 6990 | 425 |
| 442 | 20230901 | 120200 | 2028830130 | 7000 | 7000 | 7000 | 7000 | 916 |
| 443 | 20230901 | 120100 | 2022418130 | 6990 | 7000 | 7000 | 6990 | 1218 |
| 444 | 20230901 | 120000 | 2013901900 | 7000 | 7020 | 7020 | 7000 | 2269 |
| 445 | 20230901 | 115900 | 1998004920 | 7020 | 7020 | 7020 | 7020 | 262 |
| 446 | 20230901 | 115800 | 1996165680 | 7020 | 7030 | 7030 | 7020 | 253 |
| 447 | 20230901 | 115700 | 1994388180 | 7030 | 7030 | 7040 | 7030 | 3 |
| 448 | 20230901 | 115600 | 1994367080 | 7040 | 7040 | 7040 | 7040 | 5 |
| 449 | 20230901 | 115500 | 1994331880 | 7010 | 7010 | 7010 | 7010 | 441 |
| 450 | 20230901 | 115400 | 1991240470 | 7030 | 7030 | 7030 | 7030 | 30 |
| 451 | 20230901 | 115300 | 1991029570 | 7040 | 7020 | 7040 | 7010 | 13 |
| 452 | 20230901 | 115200 | 1990938250 | 7040 | 7040 | 7040 | 7040 | 0 |
| 453 | 20230901 | 115100 | 1990938250 | 7040 | 7020 | 7040 | 7010 | 343 |
| 454 | 20230901 | 115000 | 1988531820 | 7020 | 7020 | 7030 | 7020 | 20 |
| 455 | 20230901 | 114900 | 1988391410 | 7020 | 7020 | 7030 | 7010 | 29 |
| 456 | 20230901 | 114800 | 1988188000 | 7020 | 7020 | 7020 | 7020 | 73 |
| 457 | 20230901 | 114700 | 1987675540 | 7020 | 7010 | 7020 | 7010 | 46 |
| 458 | 20230901 | 114600 | 1987352810 | 7010 | 7010 | 7020 | 7010 | 199 |
| 459 | 20230901 | 114500 | 1985957810 | 7010 | 7010 | 7010 | 7010 | 322 |
| 460 | 20230901 | 114400 | 1983700590 | 7000 | 7000 | 7000 | 7000 | 170 |
| 461 | 20230901 | 114300 | 1982510590 | 7000 | 7000 | 7000 | 7000 | 131 |
| 462 | 20230901 | 114200 | 1981593590 | 6990 | 6990 | 6990 | 6990 | 30 |
| 463 | 20230901 | 114100 | 1981383890 | 6990 | 7020 | 7020 | 6990 | 3044 |
| 464 | 20230901 | 114000 | 1960085460 | 7010 | 7010 | 7010 | 7010 | 2112 |
| 465 | 20230901 | 113900 | 1945280340 | 7010 | 7030 | 7030 | 7010 | 1424 |
| 466 | 20230901 | 113800 | 1935284520 | 7040 | 7040 | 7040 | 7040 | 7 |
| 467 | 20230901 | 113700 | 1935235240 | 7030 | 7030 | 7030 | 7030 | 15 |
| 468 | 20230901 | 113600 | 1935129790 | 7030 | 7050 | 7050 | 7030 | 115 |
| 469 | 20230901 | 113500 | 1934321300 | 7020 | 7020 | 7020 | 7020 | 54 |
| 470 | 20230901 | 113400 | 1933942220 | 7020 | 7040 | 7040 | 7020 | 1271 |
| 471 | 20230901 | 113300 | 1925001740 | 7040 | 7060 | 7060 | 7040 | 572 |
| 472 | 20230901 | 113200 | 1920969790 | 7060 | 7050 | 7060 | 7050 | 64 |
| 473 | 20230901 | 113100 | 1920518430 | 7050 | 7060 | 7060 | 7050 | 46 |
| 474 | 20230901 | 113000 | 1920193760 | 7060 | 7050 | 7060 | 7050 | 1278 |
| 475 | 20230901 | 112900 | 1911172870 | 7050 | 7070 | 7070 | 7050 | 354 |
| 476 | 20230901 | 112800 | 1908674260 | 7060 | 7090 | 7090 | 7060 | 45 |
| 477 | 20230901 | 112700 | 1908355510 | 7090 | 7090 | 7090 | 7090 | 20 |
| 478 | 20230901 | 112600 | 1908213710 | 7060 | 7070 | 7070 | 7060 | 20 |
| 479 | 20230901 | 112500 | 1908072490 | 7090 | 7090 | 7090 | 7090 | 50 |
| 480 | 20230901 | 112400 | 1907717990 | 7090 | 7070 | 7090 | 7060 | 87 |
| 481 | 20230901 | 112300 | 1907103350 | 7060 | 7060 | 7060 | 7050 | 597 |
| 482 | 20230901 | 112200 | 1902888600 | 7060 | 7060 | 7060 | 7060 | 6 |
| 483 | 20230901 | 112100 | 1902846240 | 7060 | 7050 | 7060 | 7050 | 149 |
| 484 | 20230901 | 112000 | 1901794310 | 7050 | 7050 | 7050 | 7050 | 374 |
| 485 | 20230901 | 111900 | 1899157610 | 7050 | 7050 | 7050 | 7050 | 1 |
| 486 | 20230901 | 111800 | 1899150560 | 7060 | 7050 | 7060 | 7050 | 111 |
| 487 | 20230901 | 111700 | 1898367910 | 7050 | 7050 | 7050 | 7050 | 153 |
| 488 | 20230901 | 111600 | 1897289260 | 7060 | 7060 | 7060 | 7060 | 6 |
| 489 | 20230901 | 111500 | 1897246900 | 7050 | 7060 | 7060 | 7050 | 254 |
| 490 | 20230901 | 111400 | 1895453770 | 7060 | 7060 | 7060 | 7060 | 0 |
| 491 | 20230901 | 111300 | 1895453770 | 7060 | 7060 | 7060 | 7060 | 103 |
| 492 | 20230901 | 111200 | 1894726590 | 7060 | 7080 | 7080 | 7060 | 6299 |
| 493 | 20230901 | 111100 | 1850156390 | 7080 | 7090 | 7090 | 7080 | 4 |
| 494 | 20230901 | 111000 | 1850128050 | 7080 | 7080 | 7080 | 7080 | 60 |
| 495 | 20230901 | 110900 | 1849703250 | 7080 | 7080 | 7100 | 7080 | 97 |
| 496 | 20230901 | 110800 | 1849016450 | 7080 | 7080 | 7090 | 7080 | 2219 |
| 497 | 20230901 | 110700 | 1833297370 | 7080 | 7080 | 7080 | 7080 | 0 |
| 498 | 20230901 | 110600 | 1833297370 | 7080 | 7080 | 7080 | 7080 | 152 |
| 499 | 20230901 | 110500 | 1832221210 | 7070 | 7080 | 7080 | 7070 | 318 |
| 500 | 20230901 | 110400 | 1829969850 | 7070 | 7070 | 7070 | 7070 | 63 |
| 501 | 20230901 | 110300 | 1829524440 | 7070 | 7070 | 7070 | 7070 | 785 |
| 502 | 20230901 | 110200 | 1823974490 | 7080 | 7080 | 7080 | 7080 | 83 |
| 503 | 20230901 | 110100 | 1823386850 | 7080 | 7070 | 7080 | 7060 | 825 |
| 504 | 20230901 | 110000 | 1817559060 | 7070 | 7080 | 7080 | 7070 | 741 |
| 505 | 20230901 | 105900 | 1812313170 | 7090 | 7090 | 7100 | 7090 | 360 |
| 506 | 20230901 | 105800 | 1809760750 | 7080 | 7090 | 7090 | 7080 | 820 |
| 507 | 20230901 | 105700 | 1803947960 | 7100 | 7100 | 7100 | 7100 | 55 |
| 508 | 20230901 | 105600 | 1803557460 | 7100 | 7120 | 7120 | 7100 | 1281 |
| 509 | 20230901 | 105500 | 1794453000 | 7120 | 7110 | 7120 | 7110 | 11 |
| 510 | 20230901 | 105400 | 1794374780 | 7130 | 7130 | 7130 | 7120 | 657 |
| 511 | 20230901 | 105300 | 1789694620 | 7130 | 7120 | 7130 | 7120 | 1282 |
| 512 | 20230901 | 105200 | 1780563660 | 7140 | 7140 | 7140 | 7130 | 718 |
| 513 | 20230901 | 105100 | 1775444300 | 7140 | 7140 | 7150 | 7130 | 1791 |
| 514 | 20230901 | 105000 | 1762657510 | 7140 | 7110 | 7140 | 7110 | 1043 |
| 515 | 20230901 | 104900 | 1755225700 | 7120 | 7110 | 7120 | 7110 | 22 |
| 516 | 20230901 | 104800 | 1755069250 | 7110 | 7120 | 7120 | 7110 | 41 |
| 517 | 20230901 | 104700 | 1754777570 | 7120 | 7140 | 7140 | 7100 | 773 |
| 518 | 20230901 | 104600 | 1749275580 | 7140 | 7120 | 7150 | 7120 | 225 |
| 519 | 20230901 | 104500 | 1747669310 | 7120 | 7120 | 7120 | 7120 | 32 |
| 520 | 20230901 | 104400 | 1747441470 | 7120 | 7120 | 7120 | 7120 | 101 |
| 521 | 20230901 | 104300 | 1746722350 | 7100 | 7070 | 7100 | 7070 | 2533 |
| 522 | 20230901 | 104200 | 1728756080 | 7070 | 7100 | 7100 | 7070 | 187 |
| 523 | 20230901 | 104100 | 1727433410 | 7100 | 7100 | 7110 | 7090 | 797 |
| 524 | 20230901 | 104000 | 1721772380 | 7100 | 7100 | 7100 | 7100 | 1 |
| 525 | 20230901 | 103900 | 1721765280 | 7080 | 7120 | 7120 | 7080 | 349 |
| 526 | 20230901 | 103800 | 1719294120 | 7100 | 7110 | 7130 | 7100 | 295 |
| 527 | 20230901 | 103700 | 1717199000 | 7110 | 7110 | 7110 | 7110 | 38 |
| 528 | 20230901 | 103600 | 1716928820 | 7110 | 7110 | 7120 | 7110 | 660 |
| 529 | 20230901 | 103500 | 1712235220 | 7110 | 7110 | 7110 | 7060 | 1147 |
| 530 | 20230901 | 103400 | 1704114490 | 7110 | 7100 | 7130 | 7100 | 2117 |
| 531 | 20230901 | 103300 | 1689052870 | 7100 | 7090 | 7100 | 7090 | 431 |
| 532 | 20230901 | 103200 | 1685995980 | 7090 | 7060 | 7090 | 7060 | 1311 |
| 533 | 20230901 | 103100 | 1676725500 | 7070 | 7040 | 7070 | 7040 | 238 |
| 534 | 20230901 | 103000 | 1675048480 | 7070 | 7060 | 7070 | 7060 | 638 |
| 535 | 20230901 | 102900 | 1670544100 | 7060 | 7060 | 7060 | 7060 | 253 |
| 536 | 20230901 | 102800 | 1668757920 | 7060 | 7020 | 7060 | 7020 | 190 |
| 537 | 20230901 | 102700 | 1667417720 | 7030 | 7010 | 7030 | 7000 | 1891 |
| 538 | 20230901 | 102600 | 1654171950 | 7020 | 7030 | 7030 | 7020 | 578 |
| 539 | 20230901 | 102500 | 1650114280 | 7030 | 7020 | 7030 | 7020 | 38 |
| 540 | 20230901 | 102400 | 1649847300 | 7020 | 7020 | 7020 | 7020 | 108 |
| 541 | 20230901 | 102300 | 1649089140 | 7030 | 7030 | 7030 | 7030 | 34 |
| 542 | 20230901 | 102200 | 1648850120 | 7030 | 7060 | 7060 | 7030 | 352 |
| 543 | 20230901 | 102100 | 1646373600 | 7060 | 7050 | 7060 | 7050 | 254 |
| 544 | 20230901 | 102000 | 1644582220 | 7050 | 7050 | 7050 | 7050 | 180 |
| 545 | 20230901 | 101900 | 1643313220 | 7050 | 7040 | 7050 | 7040 | 66 |
| 546 | 20230901 | 101800 | 1642848270 | 7030 | 7020 | 7040 | 7010 | 445 |
| 547 | 20230901 | 101700 | 1639720880 | 7010 | 7020 | 7020 | 7010 | 326 |
| 548 | 20230901 | 101600 | 1637435130 | 7030 | 7020 | 7030 | 7020 | 713 |
| 549 | 20230901 | 101500 | 1632425270 | 7020 | 7030 | 7030 | 7020 | 54 |
| 550 | 20230901 | 101400 | 1632046180 | 7020 | 7010 | 7030 | 7010 | 3394 |
| 551 | 20230901 | 101300 | 1608244300 | 7010 | 7010 | 7020 | 7010 | 43 |
| 552 | 20230901 | 101200 | 1607942860 | 7000 | 6990 | 7020 | 6990 | 809 |
| 553 | 20230901 | 101100 | 1602282670 | 6990 | 6990 | 7010 | 6990 | 3936 |
| 554 | 20230901 | 101000 | 1574736710 | 7000 | 7010 | 7010 | 6950 | 13039 |
| 555 | 20230901 | 100900 | 1483815920 | 7010 | 7010 | 7010 | 7010 | 1085 |
| 556 | 20230901 | 100800 | 1476210070 | 7010 | 7010 | 7010 | 7000 | 1657 |
| 557 | 20230901 | 100700 | 1464604600 | 7000 | 7010 | 7040 | 7000 | 4008 |
| 558 | 20230901 | 100600 | 1436530900 | 7010 | 7020 | 7020 | 7010 | 5788 |
| 559 | 20230901 | 100500 | 1395945360 | 7020 | 7040 | 7040 | 7020 | 1048 |
| 560 | 20230901 | 100400 | 1388578320 | 7040 | 7050 | 7050 | 7040 | 770 |
| 561 | 20230901 | 100300 | 1383157250 | 7060 | 7060 | 7060 | 7030 | 347 |
| 562 | 20230901 | 100200 | 1380711750 | 7030 | 7030 | 7040 | 7020 | 7133 |
| 563 | 20230901 | 100100 | 1330552390 | 7030 | 7020 | 7030 | 7020 | 5025 |
| 564 | 20230901 | 100000 | 1295268710 | 7020 | 7030 | 7030 | 7020 | 1615 |
| 565 | 20230901 | 095900 | 1283918360 | 7030 | 7030 | 7030 | 7020 | 1018 |
| 566 | 20230901 | 095800 | 1276767820 | 7030 | 7040 | 7040 | 7020 | 3049 |
| 567 | 20230901 | 095700 | 1255331520 | 7040 | 7060 | 7060 | 7030 | 7464 |
| 568 | 20230901 | 095600 | 1202731570 | 7080 | 7080 | 7080 | 7060 | 1490 |
| 569 | 20230901 | 095500 | 1192198530 | 7070 | 7100 | 7100 | 7070 | 8910 |
| 570 | 20230901 | 095400 | 1129124670 | 7100 | 7100 | 7100 | 7100 | 102 |
| 571 | 20230901 | 095300 | 1128400470 | 7100 | 7110 | 7120 | 7100 | 93 |
| 572 | 20230901 | 095200 | 1127739590 | 7110 | 7110 | 7130 | 7110 | 143 |
| 573 | 20230901 | 095100 | 1126722400 | 7110 | 7140 | 7140 | 7110 | 1222 |
| 574 | 20230901 | 095000 | 1118033820 | 7100 | 7170 | 7200 | 7090 | 1641 |
| 575 | 20230901 | 094900 | 1106377330 | 7160 | 7100 | 7200 | 7080 | 31953 |
| 576 | 20230901 | 094800 | 879323700 | 7100 | 7110 | 7120 | 7100 | 2894 |
| 577 | 20230901 | 094700 | 858760410 | 7110 | 7120 | 7120 | 7100 | 1095 |
| 578 | 20230901 | 094600 | 850978070 | 7100 | 7090 | 7100 | 7090 | 2150 |
| 579 | 20230901 | 094500 | 835721870 | 7090 | 7100 | 7110 | 7090 | 910 |
| 580 | 20230901 | 094400 | 829259830 | 7090 | 7100 | 7130 | 7090 | 1414 |
| 581 | 20230901 | 094300 | 819229030 | 7100 | 7090 | 7100 | 7070 | 7320 |
| 582 | 20230901 | 094200 | 767291470 | 7100 | 7120 | 7120 | 7100 | 729 |
| 583 | 20230901 | 094100 | 762113330 | 7120 | 7130 | 7130 | 7120 | 11 |
| 584 | 20230901 | 094000 | 762035000 | 7130 | 7120 | 7130 | 7120 | 322 |
| 585 | 20230901 | 093900 | 759739240 | 7120 | 7110 | 7120 | 7110 | 205 |
| 586 | 20230901 | 093800 | 758280920 | 7120 | 7130 | 7130 | 7120 | 690 |
| 587 | 20230901 | 093700 | 753368060 | 7110 | 7110 | 7110 | 7110 | 369 |
| 588 | 20230901 | 093600 | 750744470 | 7110 | 7090 | 7110 | 7080 | 1497 |
| 589 | 20230901 | 093500 | 740133720 | 7090 | 7080 | 7120 | 7080 | 1087 |
| 590 | 20230901 | 093400 | 732411910 | 7100 | 7050 | 7100 | 7050 | 1122 |
| 591 | 20230901 | 093300 | 724477410 | 7060 | 7090 | 7090 | 7060 | 6612 |
| 592 | 20230901 | 093200 | 677722360 | 7090 | 7100 | 7100 | 7090 | 255 |
| 593 | 20230901 | 093100 | 675913870 | 7090 | 7130 | 7130 | 7090 | 6134 |
| 594 | 20230901 | 093000 | 632369450 | 7110 | 7100 | 7110 | 7090 | 1139 |
| 595 | 20230901 | 092900 | 624289860 | 7100 | 7090 | 7120 | 7090 | 1806 |
| 596 | 20230901 | 092800 | 611472570 | 7070 | 7140 | 7140 | 7070 | 12526 |
| 597 | 20230901 | 092700 | 522361690 | 7140 | 7150 | 7180 | 7140 | 1309 |
| 598 | 20230901 | 092600 | 513005610 | 7150 | 7150 | 7150 | 7150 | 1675 |
| 599 | 20230901 | 092500 | 501029360 | 7150 | 7180 | 7180 | 7150 | 11 |
| 600 | 20230901 | 092400 | 500950410 | 7190 | 7190 | 7190 | 7150 | 3008 |
| 601 | 20230901 | 092300 | 479391190 | 7190 | 7190 | 7210 | 7190 | 1044 |
| 602 | 20230901 | 092200 | 471870270 | 7180 | 7200 | 7200 | 7160 | 4439 |
| 603 | 20230901 | 092100 | 439951720 | 7210 | 7200 | 7220 | 7190 | 1364 |
| 604 | 20230901 | 092000 | 430134630 | 7180 | 7200 | 7200 | 7180 | 1864 |
| 605 | 20230901 | 091900 | 416738690 | 7190 | 7170 | 7190 | 7170 | 461 |
| 606 | 20230901 | 091800 | 413432020 | 7160 | 7160 | 7160 | 7150 | 1181 |
| 607 | 20230901 | 091700 | 404977140 | 7160 | 7150 | 7160 | 7150 | 148 |
| 608 | 20230901 | 091600 | 403918810 | 7150 | 7150 | 7160 | 7150 | 1497 |
| 609 | 20230901 | 091500 | 393213170 | 7160 | 7180 | 7180 | 7160 | 4699 |
| 610 | 20230901 | 091400 | 359531180 | 7190 | 7190 | 7200 | 7170 | 3153 |
| 611 | 20230901 | 091300 | 336899130 | 7180 | 7200 | 7200 | 7180 | 1368 |
| 612 | 20230901 | 091200 | 327064800 | 7190 | 7200 | 7200 | 7170 | 3155 |
| 613 | 20230901 | 091100 | 304391380 | 7200 | 7210 | 7230 | 7200 | 4367 |
| 614 | 20230901 | 091000 | 272874720 | 7210 | 7200 | 7210 | 7190 | 1765 |
| 615 | 20230901 | 090900 | 260162990 | 7200 | 7190 | 7200 | 7190 | 1191 |
| 616 | 20230901 | 090800 | 251593230 | 7190 | 7200 | 7200 | 7180 | 3561 |
| 617 | 20230901 | 090700 | 225997160 | 7200 | 7190 | 7200 | 7180 | 1449 |
| 618 | 20230901 | 090600 | 215577320 | 7190 | 7170 | 7190 | 7160 | 1164 |
| 619 | 20230901 | 090500 | 207227850 | 7150 | 7140 | 7180 | 7120 | 4572 |
| 620 | 20230901 | 090400 | 174594300 | 7130 | 7130 | 7170 | 7130 | 593 |
| 621 | 20230901 | 090300 | 170365430 | 7130 | 7180 | 7190 | 7130 | 5723 |
| 622 | 20230901 | 090200 | 129472380 | 7140 | 7160 | 7180 | 7110 | 9701 |
| 623 | 20230901 | 090100 | 60159760 | 7140 | 7140 | 7170 | 7110 | 1294 |
| 624 | 20230901 | 090000 | 50942310 | 7140 | 7180 | 7180 | 7130 | 7097 |