30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 3 | 20230904 | 190200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 4 | 20230904 | 190100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 5 | 20230904 | 190000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 6 | 20230904 | 185900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 7 | 20230904 | 185800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 8 | 20230904 | 185700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 9 | 20230904 | 185600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 10 | 20230904 | 185500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 11 | 20230904 | 185400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 12 | 20230904 | 185300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 13 | 20230904 | 185200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 14 | 20230904 | 185100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 15 | 20230904 | 185000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 16 | 20230904 | 184900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 17 | 20230904 | 184800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 18 | 20230904 | 184700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 19 | 20230904 | 184600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 20 | 20230904 | 184500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 21 | 20230904 | 184400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 22 | 20230904 | 184300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 23 | 20230904 | 184200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 24 | 20230904 | 184100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 25 | 20230904 | 184000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 26 | 20230904 | 183900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 27 | 20230904 | 183800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 28 | 20230904 | 183700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 29 | 20230904 | 183600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 30 | 20230904 | 183500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 31 | 20230904 | 183400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 32 | 20230904 | 183300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 33 | 20230904 | 183200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 34 | 20230904 | 183100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 35 | 20230904 | 183000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 36 | 20230904 | 182900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 37 | 20230904 | 182800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 38 | 20230904 | 182700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 39 | 20230904 | 182600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 40 | 20230904 | 182500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 41 | 20230904 | 182400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 42 | 20230904 | 182300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 43 | 20230904 | 182200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 44 | 20230904 | 182100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 45 | 20230904 | 182000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 46 | 20230904 | 181900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 47 | 20230904 | 181800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 48 | 20230904 | 181700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 49 | 20230904 | 181600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 50 | 20230904 | 181500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 51 | 20230904 | 181400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 52 | 20230904 | 181300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 53 | 20230904 | 181200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 54 | 20230904 | 181100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 55 | 20230904 | 181000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 56 | 20230904 | 180900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 57 | 20230904 | 180800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 58 | 20230904 | 180700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 59 | 20230904 | 180600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 60 | 20230904 | 180500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 61 | 20230904 | 180400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 62 | 20230904 | 180300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 63 | 20230904 | 180200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 64 | 20230904 | 180100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 65 | 20230904 | 180000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 66 | 20230904 | 175900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 67 | 20230904 | 175800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 68 | 20230904 | 175700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 69 | 20230904 | 175600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 70 | 20230904 | 175500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 71 | 20230904 | 175400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 72 | 20230904 | 175300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 73 | 20230904 | 175200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 74 | 20230904 | 175100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 75 | 20230904 | 175000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 76 | 20230904 | 174900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 77 | 20230904 | 174800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 78 | 20230904 | 174700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 79 | 20230904 | 174600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 80 | 20230904 | 174500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 81 | 20230904 | 174400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 82 | 20230904 | 174300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 83 | 20230904 | 174200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 84 | 20230904 | 174100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 85 | 20230904 | 174000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 86 | 20230904 | 173900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 87 | 20230904 | 173800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 88 | 20230904 | 173700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 89 | 20230904 | 173600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 90 | 20230904 | 173500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 91 | 20230904 | 173400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 92 | 20230904 | 173300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 93 | 20230904 | 173200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 94 | 20230904 | 173100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 95 | 20230904 | 173000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 96 | 20230904 | 172900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 97 | 20230904 | 172800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 98 | 20230904 | 172700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 99 | 20230904 | 172600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 100 | 20230904 | 172500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 101 | 20230904 | 172400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 102 | 20230904 | 172300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 103 | 20230904 | 172200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 104 | 20230904 | 172100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 105 | 20230904 | 172000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 106 | 20230904 | 171900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 107 | 20230904 | 171800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 108 | 20230904 | 171700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 109 | 20230904 | 171600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 110 | 20230904 | 171500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 111 | 20230904 | 171400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 112 | 20230904 | 171300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 113 | 20230904 | 171200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 114 | 20230904 | 171100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 115 | 20230904 | 171000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 116 | 20230904 | 170900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 117 | 20230904 | 170800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 118 | 20230904 | 170700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 119 | 20230904 | 170600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 120 | 20230904 | 170500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 121 | 20230904 | 170400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 122 | 20230904 | 170300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 123 | 20230904 | 170200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 124 | 20230904 | 170100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 125 | 20230904 | 170000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 126 | 20230904 | 165900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 127 | 20230904 | 165800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 128 | 20230904 | 165700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 129 | 20230904 | 165600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 130 | 20230904 | 165500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 131 | 20230904 | 165400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 132 | 20230904 | 165300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 133 | 20230904 | 165200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 134 | 20230904 | 165100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 135 | 20230904 | 165000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 136 | 20230904 | 164900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 137 | 20230904 | 164800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 138 | 20230904 | 164700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 139 | 20230904 | 164600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 140 | 20230904 | 164500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 141 | 20230904 | 164400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 142 | 20230904 | 164300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 143 | 20230904 | 164200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 144 | 20230904 | 164100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 145 | 20230904 | 164000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 146 | 20230904 | 163900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 147 | 20230904 | 163800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 148 | 20230904 | 163700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 149 | 20230904 | 163600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 150 | 20230904 | 163500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 151 | 20230904 | 163400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 152 | 20230904 | 163300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 153 | 20230904 | 163200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 154 | 20230904 | 163100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 155 | 20230904 | 163000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 156 | 20230904 | 162900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 157 | 20230904 | 162800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 158 | 20230904 | 162700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 159 | 20230904 | 162600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 160 | 20230904 | 162500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 161 | 20230904 | 162400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 162 | 20230904 | 162300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 163 | 20230904 | 162200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 164 | 20230904 | 162100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 165 | 20230904 | 162000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 166 | 20230904 | 161900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 167 | 20230904 | 161800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 168 | 20230904 | 161700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 169 | 20230904 | 161600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 170 | 20230904 | 161500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 171 | 20230904 | 161400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 172 | 20230904 | 161300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 173 | 20230904 | 161200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 174 | 20230904 | 161100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 175 | 20230904 | 161000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 176 | 20230904 | 160900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 177 | 20230904 | 160800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 178 | 20230904 | 160700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 179 | 20230904 | 160600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 180 | 20230904 | 160500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 181 | 20230904 | 160400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 182 | 20230904 | 160300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 183 | 20230904 | 160200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 184 | 20230904 | 160100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 185 | 20230904 | 160000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 186 | 20230904 | 155900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20230904 | 155800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20230904 | 155700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20230904 | 155600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20230904 | 155500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20230904 | 155400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20230904 | 155300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20230904 | 155200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20230904 | 155100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20230904 | 155000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20230904 | 154900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 197 | 20230904 | 154800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 198 | 20230904 | 154700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 199 | 20230904 | 154600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 200 | 20230904 | 154500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 201 | 20230904 | 154400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 202 | 20230904 | 154300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 203 | 20230904 | 154200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 204 | 20230904 | 154100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 205 | 20230904 | 154000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 206 | 20230904 | 153900 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 207 | 20230904 | 153800 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 208 | 20230904 | 153700 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 209 | 20230904 | 153600 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 210 | 20230904 | 153500 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 211 | 20230904 | 153400 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 212 | 20230904 | 153300 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 213 | 20230904 | 153200 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 214 | 20230904 | 153100 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 215 | 20230904 | 153000 | 1405843875 | 3145 | 3145 | 3145 | 3145 | 2866 |
| 216 | 20230904 | 152900 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 217 | 20230904 | 152800 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 218 | 20230904 | 152700 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 219 | 20230904 | 152600 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 220 | 20230904 | 152500 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 221 | 20230904 | 152400 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 222 | 20230904 | 152300 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 223 | 20230904 | 152200 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 224 | 20230904 | 152100 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 225 | 20230904 | 152000 | 1396830305 | 3155 | 3155 | 3155 | 3155 | 0 |
| 226 | 20230904 | 151900 | 1396830305 | 3155 | 3145 | 3155 | 3145 | 341 |
| 227 | 20230904 | 151800 | 1395757815 | 3145 | 3155 | 3155 | 3145 | 755 |
| 228 | 20230904 | 151700 | 1393381225 | 3150 | 3145 | 3150 | 3145 | 650 |
| 229 | 20230904 | 151600 | 1391333975 | 3145 | 3145 | 3145 | 3140 | 700 |
| 230 | 20230904 | 151500 | 1389133975 | 3140 | 3140 | 3145 | 3140 | 260 |
| 231 | 20230904 | 151400 | 1388317570 | 3150 | 3150 | 3150 | 3150 | 0 |
| 232 | 20230904 | 151300 | 1388317570 | 3150 | 3155 | 3155 | 3150 | 427 |
| 233 | 20230904 | 151200 | 1386972470 | 3145 | 3135 | 3145 | 3135 | 568 |
| 234 | 20230904 | 151100 | 1385191110 | 3130 | 3140 | 3155 | 3130 | 1901 |
| 235 | 20230904 | 151000 | 1379232715 | 3140 | 3140 | 3140 | 3140 | 500 |
| 236 | 20230904 | 150900 | 1377662715 | 3135 | 3150 | 3155 | 3135 | 1150 |
| 237 | 20230904 | 150800 | 1374043870 | 3150 | 3150 | 3155 | 3150 | 812 |
| 238 | 20230904 | 150700 | 1371483570 | 3155 | 3160 | 3160 | 3155 | 1782 |
| 239 | 20230904 | 150600 | 1365853860 | 3160 | 3155 | 3160 | 3155 | 2798 |
| 240 | 20230904 | 150500 | 1357016160 | 3155 | 3155 | 3155 | 3155 | 255 |
| 241 | 20230904 | 150400 | 1356211635 | 3150 | 3150 | 3155 | 3145 | 5722 |
| 242 | 20230904 | 150300 | 1338175360 | 3150 | 3155 | 3155 | 3150 | 537 |
| 243 | 20230904 | 150200 | 1336481285 | 3155 | 3150 | 3155 | 3150 | 41 |
| 244 | 20230904 | 150100 | 1336352130 | 3150 | 3150 | 3155 | 3150 | 496 |
| 245 | 20230904 | 150000 | 1334789725 | 3150 | 3145 | 3150 | 3145 | 1313 |
| 246 | 20230904 | 145900 | 1330659330 | 3150 | 3150 | 3150 | 3150 | 1831 |
| 247 | 20230904 | 145800 | 1324891680 | 3145 | 3130 | 3145 | 3130 | 1724 |
| 248 | 20230904 | 145700 | 1319470225 | 3140 | 3140 | 3140 | 3140 | 696 |
| 249 | 20230904 | 145600 | 1317284785 | 3130 | 3135 | 3135 | 3130 | 478 |
| 250 | 20230904 | 145500 | 1315786405 | 3135 | 3140 | 3140 | 3135 | 902 |
| 251 | 20230904 | 145400 | 1312958620 | 3140 | 3140 | 3140 | 3140 | 0 |
| 252 | 20230904 | 145300 | 1312958620 | 3140 | 3140 | 3145 | 3140 | 3 |
| 253 | 20230904 | 145200 | 1312949195 | 3140 | 3140 | 3140 | 3140 | 295 |
| 254 | 20230904 | 145100 | 1312022895 | 3140 | 3140 | 3140 | 3140 | 1293 |
| 255 | 20230904 | 145000 | 1307962875 | 3140 | 3140 | 3140 | 3140 | 120 |
| 256 | 20230904 | 144900 | 1307586075 | 3140 | 3135 | 3140 | 3135 | 1276 |
| 257 | 20230904 | 144800 | 1303585565 | 3130 | 3130 | 3130 | 3130 | 813 |
| 258 | 20230904 | 144700 | 1301040875 | 3130 | 3130 | 3130 | 3130 | 0 |
| 259 | 20230904 | 144600 | 1301040875 | 3130 | 3130 | 3130 | 3130 | 1000 |
| 260 | 20230904 | 144500 | 1297910875 | 3130 | 3135 | 3135 | 3130 | 306 |
| 261 | 20230904 | 144400 | 1296953090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 262 | 20230904 | 144300 | 1296953090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 263 | 20230904 | 144200 | 1296953090 | 3135 | 3135 | 3135 | 3135 | 140 |
| 264 | 20230904 | 144100 | 1296514190 | 3135 | 3135 | 3135 | 3130 | 570 |
| 265 | 20230904 | 144000 | 1294727490 | 3135 | 3140 | 3140 | 3135 | 239 |
| 266 | 20230904 | 143900 | 1293978030 | 3140 | 3140 | 3140 | 3140 | 566 |
| 267 | 20230904 | 143800 | 1292200790 | 3140 | 3145 | 3145 | 3140 | 104 |
| 268 | 20230904 | 143700 | 1291874220 | 3135 | 3135 | 3135 | 3135 | 101 |
| 269 | 20230904 | 143600 | 1291557585 | 3135 | 3140 | 3140 | 3135 | 3004 |
| 270 | 20230904 | 143500 | 1282125635 | 3145 | 3145 | 3145 | 3145 | 0 |
| 271 | 20230904 | 143400 | 1282125635 | 3145 | 3145 | 3145 | 3145 | 0 |
| 272 | 20230904 | 143300 | 1282125635 | 3145 | 3145 | 3145 | 3145 | 891 |
| 273 | 20230904 | 143200 | 1279323440 | 3145 | 3150 | 3150 | 3145 | 221 |
| 274 | 20230904 | 143100 | 1278627740 | 3150 | 3150 | 3150 | 3150 | 137 |
| 275 | 20230904 | 143000 | 1278196190 | 3150 | 3150 | 3150 | 3150 | 13 |
| 276 | 20230904 | 142900 | 1278155240 | 3150 | 3150 | 3150 | 3150 | 30 |
| 277 | 20230904 | 142800 | 1278060740 | 3150 | 3150 | 3150 | 3150 | 6 |
| 278 | 20230904 | 142700 | 1278041840 | 3140 | 3150 | 3150 | 3140 | 10 |
| 279 | 20230904 | 142600 | 1278010430 | 3145 | 3150 | 3150 | 3145 | 649 |
| 280 | 20230904 | 142500 | 1275966320 | 3145 | 3145 | 3145 | 3145 | 52 |
| 281 | 20230904 | 142400 | 1275802780 | 3145 | 3145 | 3145 | 3145 | 0 |
| 282 | 20230904 | 142300 | 1275802780 | 3145 | 3145 | 3145 | 3145 | 0 |
| 283 | 20230904 | 142200 | 1275802780 | 3145 | 3145 | 3145 | 3145 | 0 |
| 284 | 20230904 | 142100 | 1275802780 | 3145 | 3145 | 3145 | 3145 | 0 |
| 285 | 20230904 | 142000 | 1275802780 | 3145 | 3140 | 3145 | 3140 | 600 |
| 286 | 20230904 | 141900 | 1273918280 | 3135 | 3135 | 3135 | 3135 | 0 |
| 287 | 20230904 | 141800 | 1273918280 | 3135 | 3135 | 3135 | 3135 | 3 |
| 288 | 20230904 | 141700 | 1273908875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 289 | 20230904 | 141600 | 1273908875 | 3145 | 3145 | 3145 | 3145 | 423 |
| 290 | 20230904 | 141500 | 1272578540 | 3145 | 3145 | 3145 | 3145 | 70 |
| 291 | 20230904 | 141400 | 1272358390 | 3145 | 3145 | 3145 | 3145 | 1200 |
| 292 | 20230904 | 141300 | 1268584390 | 3145 | 3145 | 3145 | 3145 | 1 |
| 293 | 20230904 | 141200 | 1268581245 | 3130 | 3130 | 3130 | 3130 | 750 |
| 294 | 20230904 | 141100 | 1266233745 | 3130 | 3130 | 3130 | 3130 | 262 |
| 295 | 20230904 | 141000 | 1265413685 | 3130 | 3130 | 3130 | 3130 | 0 |
| 296 | 20230904 | 140900 | 1265413685 | 3130 | 3130 | 3130 | 3130 | 795 |
| 297 | 20230904 | 140800 | 1262925335 | 3130 | 3130 | 3130 | 3130 | 1428 |
| 298 | 20230904 | 140700 | 1258455695 | 3135 | 3135 | 3135 | 3135 | 87 |
| 299 | 20230904 | 140600 | 1258182950 | 3135 | 3135 | 3135 | 3135 | 1487 |
| 300 | 20230904 | 140500 | 1253521205 | 3135 | 3145 | 3145 | 3135 | 1523 |
| 301 | 20230904 | 140400 | 1248743885 | 3145 | 3145 | 3145 | 3145 | 10 |
| 302 | 20230904 | 140300 | 1248712435 | 3145 | 3140 | 3145 | 3140 | 97 |
| 303 | 20230904 | 140200 | 1248407850 | 3140 | 3140 | 3140 | 3140 | 40 |
| 304 | 20230904 | 140100 | 1248282250 | 3140 | 3145 | 3145 | 3140 | 20 |
| 305 | 20230904 | 140000 | 1248219400 | 3145 | 3145 | 3145 | 3145 | 54 |
| 306 | 20230904 | 135900 | 1248049570 | 3135 | 3135 | 3135 | 3135 | 0 |
| 307 | 20230904 | 135800 | 1248049570 | 3135 | 3135 | 3135 | 3135 | 30 |
| 308 | 20230904 | 135700 | 1247955520 | 3145 | 3145 | 3145 | 3135 | 502 |
| 309 | 20230904 | 135600 | 1246381675 | 3135 | 3140 | 3145 | 3135 | 632 |
| 310 | 20230904 | 135500 | 1244396845 | 3140 | 3140 | 3140 | 3140 | 0 |
| 311 | 20230904 | 135400 | 1244396845 | 3140 | 3140 | 3140 | 3140 | 200 |
| 312 | 20230904 | 135300 | 1243768845 | 3150 | 3150 | 3150 | 3150 | 0 |
| 313 | 20230904 | 135200 | 1243768845 | 3150 | 3150 | 3150 | 3140 | 163 |
| 314 | 20230904 | 135100 | 1243256005 | 3140 | 3140 | 3140 | 3140 | 52 |
| 315 | 20230904 | 135000 | 1243092725 | 3150 | 3150 | 3150 | 3150 | 0 |
| 316 | 20230904 | 134900 | 1243092725 | 3150 | 3150 | 3150 | 3150 | 25 |
| 317 | 20230904 | 134800 | 1243013975 | 3150 | 3150 | 3150 | 3150 | 0 |
| 318 | 20230904 | 134700 | 1243013975 | 3150 | 3150 | 3150 | 3150 | 2957 |
| 319 | 20230904 | 134600 | 1233699425 | 3150 | 3150 | 3150 | 3150 | 10 |
| 320 | 20230904 | 134500 | 1233667925 | 3150 | 3150 | 3150 | 3150 | 0 |
| 321 | 20230904 | 134400 | 1233667925 | 3150 | 3145 | 3150 | 3145 | 2000 |
| 322 | 20230904 | 134300 | 1227372975 | 3145 | 3145 | 3145 | 3145 | 127 |
| 323 | 20230904 | 134200 | 1226973560 | 3145 | 3145 | 3145 | 3145 | 0 |
| 324 | 20230904 | 134100 | 1226973560 | 3145 | 3145 | 3145 | 3145 | 1 |
| 325 | 20230904 | 134000 | 1226970415 | 3125 | 3135 | 3135 | 3125 | 1000 |
| 326 | 20230904 | 133900 | 1223843195 | 3135 | 3145 | 3145 | 3135 | 75 |
| 327 | 20230904 | 133800 | 1223607950 | 3135 | 3135 | 3135 | 3135 | 0 |
| 328 | 20230904 | 133700 | 1223607950 | 3135 | 3140 | 3140 | 3135 | 3012 |
| 329 | 20230904 | 133600 | 1214160500 | 3140 | 3140 | 3140 | 3140 | 211 |
| 330 | 20230904 | 133500 | 1213497960 | 3140 | 3140 | 3140 | 3140 | 3000 |
| 331 | 20230904 | 133400 | 1204077960 | 3150 | 3150 | 3150 | 3150 | 12 |
| 332 | 20230904 | 133300 | 1204040160 | 3150 | 3150 | 3150 | 3150 | 489 |
| 333 | 20230904 | 133200 | 1202499810 | 3150 | 3150 | 3150 | 3150 | 0 |
| 334 | 20230904 | 133100 | 1202499810 | 3150 | 3150 | 3150 | 3150 | 10 |
| 335 | 20230904 | 133000 | 1202468310 | 3145 | 3145 | 3145 | 3145 | 1 |
| 336 | 20230904 | 132900 | 1202465165 | 3150 | 3135 | 3150 | 3135 | 50 |
| 337 | 20230904 | 132800 | 1202308265 | 3145 | 3145 | 3145 | 3145 | 224 |
| 338 | 20230904 | 132700 | 1201603785 | 3135 | 3135 | 3150 | 3135 | 60 |
| 339 | 20230904 | 132600 | 1201415670 | 3130 | 3140 | 3140 | 3130 | 1976 |
| 340 | 20230904 | 132500 | 1195221790 | 3140 | 3130 | 3140 | 3125 | 18254 |
| 341 | 20230904 | 132400 | 1138102965 | 3125 | 3130 | 3130 | 3125 | 699 |
| 342 | 20230904 | 132300 | 1135915835 | 3130 | 3135 | 3135 | 3130 | 6321 |
| 343 | 20230904 | 132200 | 1116126355 | 3135 | 3135 | 3135 | 3135 | 600 |
| 344 | 20230904 | 132100 | 1114245355 | 3135 | 3135 | 3135 | 3135 | 119 |
| 345 | 20230904 | 132000 | 1113872290 | 3135 | 3135 | 3135 | 3135 | 0 |
| 346 | 20230904 | 131900 | 1113872290 | 3135 | 3135 | 3135 | 3135 | 0 |
| 347 | 20230904 | 131800 | 1113872290 | 3135 | 3135 | 3135 | 3135 | 95 |
| 348 | 20230904 | 131700 | 1113574465 | 3135 | 3135 | 3135 | 3135 | 0 |
| 349 | 20230904 | 131600 | 1113574465 | 3135 | 3135 | 3135 | 3135 | 610 |
| 350 | 20230904 | 131500 | 1111662115 | 3135 | 3135 | 3135 | 3135 | 100 |
| 351 | 20230904 | 131400 | 1111348615 | 3140 | 3140 | 3140 | 3140 | 140 |
| 352 | 20230904 | 131300 | 1110909015 | 3135 | 3135 | 3135 | 3135 | 1307 |
| 353 | 20230904 | 131200 | 1106811570 | 3145 | 3140 | 3145 | 3140 | 575 |
| 354 | 20230904 | 131100 | 1105006055 | 3145 | 3145 | 3145 | 3145 | 405 |
| 355 | 20230904 | 131000 | 1103732330 | 3145 | 3150 | 3150 | 3145 | 1117 |
| 356 | 20230904 | 130900 | 1100217980 | 3150 | 3150 | 3150 | 3150 | 8 |
| 357 | 20230904 | 130800 | 1100192780 | 3150 | 3150 | 3150 | 3150 | 188 |
| 358 | 20230904 | 130700 | 1099600580 | 3150 | 3145 | 3150 | 3145 | 307 |
| 359 | 20230904 | 130600 | 1098634840 | 3145 | 3145 | 3145 | 3145 | 50 |
| 360 | 20230904 | 130500 | 1098477590 | 3145 | 3145 | 3145 | 3145 | 140 |
| 361 | 20230904 | 130400 | 1098037290 | 3145 | 3145 | 3145 | 3145 | 739 |
| 362 | 20230904 | 130300 | 1095713135 | 3145 | 3145 | 3145 | 3145 | 1048 |
| 363 | 20230904 | 130200 | 1092417175 | 3140 | 3140 | 3140 | 3140 | 0 |
| 364 | 20230904 | 130100 | 1092417175 | 3140 | 3140 | 3140 | 3140 | 852 |
| 365 | 20230904 | 130000 | 1089741895 | 3130 | 3130 | 3130 | 3130 | 227 |
| 366 | 20230904 | 125900 | 1089031385 | 3130 | 3130 | 3130 | 3130 | 1 |
| 367 | 20230904 | 125800 | 1089028255 | 3130 | 3130 | 3130 | 3130 | 0 |
| 368 | 20230904 | 125700 | 1089028255 | 3130 | 3130 | 3130 | 3130 | 780 |
| 369 | 20230904 | 125600 | 1086586855 | 3140 | 3140 | 3140 | 3140 | 0 |
| 370 | 20230904 | 125500 | 1086586855 | 3140 | 3135 | 3140 | 3135 | 988 |
| 371 | 20230904 | 125400 | 1083487975 | 3135 | 3130 | 3135 | 3130 | 53 |
| 372 | 20230904 | 125300 | 1083322070 | 3130 | 3130 | 3130 | 3130 | 4837 |
| 373 | 20230904 | 125200 | 1068182260 | 3125 | 3125 | 3130 | 3125 | 1335 |
| 374 | 20230904 | 125100 | 1064010335 | 3125 | 3125 | 3125 | 3125 | 887 |
| 375 | 20230904 | 125000 | 1061238460 | 3130 | 3125 | 3130 | 3125 | 245 |
| 376 | 20230904 | 124900 | 1060471910 | 3125 | 3130 | 3130 | 3125 | 109 |
| 377 | 20230904 | 124800 | 1060131270 | 3130 | 3130 | 3130 | 3130 | 1 |
| 378 | 20230904 | 124700 | 1060128140 | 3125 | 3130 | 3130 | 3125 | 401 |
| 379 | 20230904 | 124600 | 1058875010 | 3125 | 3125 | 3125 | 3125 | 0 |
| 380 | 20230904 | 124500 | 1058875010 | 3125 | 3135 | 3135 | 3125 | 78 |
| 381 | 20230904 | 124400 | 1058631140 | 3135 | 3125 | 3135 | 3125 | 6 |
| 382 | 20230904 | 124300 | 1058612360 | 3130 | 3130 | 3130 | 3130 | 0 |
| 383 | 20230904 | 124200 | 1058612360 | 3130 | 3130 | 3130 | 3130 | 0 |
| 384 | 20230904 | 124100 | 1058612360 | 3130 | 3135 | 3135 | 3130 | 47 |
| 385 | 20230904 | 124000 | 1058465020 | 3135 | 3135 | 3135 | 3135 | 41 |
| 386 | 20230904 | 123900 | 1058336485 | 3135 | 3135 | 3135 | 3135 | 128 |
| 387 | 20230904 | 123800 | 1057935205 | 3135 | 3135 | 3135 | 3135 | 100 |
| 388 | 20230904 | 123700 | 1057621705 | 3120 | 3120 | 3120 | 3120 | 257 |
| 389 | 20230904 | 123600 | 1056819865 | 3135 | 3130 | 3135 | 3130 | 963 |
| 390 | 20230904 | 123500 | 1053802435 | 3130 | 3130 | 3130 | 3130 | 890 |
| 391 | 20230904 | 123400 | 1051016735 | 3130 | 3130 | 3130 | 3130 | 10 |
| 392 | 20230904 | 123300 | 1050985435 | 3130 | 3130 | 3130 | 3130 | 1 |
| 393 | 20230904 | 123200 | 1050982305 | 3120 | 3120 | 3120 | 3120 | 10 |
| 394 | 20230904 | 123100 | 1050951105 | 3115 | 3115 | 3130 | 3115 | 1027 |
| 395 | 20230904 | 123000 | 1047751985 | 3115 | 3120 | 3130 | 3115 | 238 |
| 396 | 20230904 | 122900 | 1047010595 | 3115 | 3115 | 3115 | 3115 | 0 |
| 397 | 20230904 | 122800 | 1047010595 | 3115 | 3120 | 3120 | 3115 | 7801 |
| 398 | 20230904 | 122700 | 1022703955 | 3120 | 3125 | 3125 | 3120 | 3411 |
| 399 | 20230904 | 122600 | 1012056050 | 3125 | 3135 | 3135 | 3125 | 2005 |
| 400 | 20230904 | 122500 | 1005790415 | 3130 | 3135 | 3135 | 3130 | 1344 |
| 401 | 20230904 | 122400 | 1001583120 | 3135 | 3135 | 3135 | 3135 | 1000 |
| 402 | 20230904 | 122300 | 998448120 | 3135 | 3135 | 3135 | 3135 | 207 |
| 403 | 20230904 | 122200 | 997799175 | 3135 | 3135 | 3135 | 3135 | 159 |
| 404 | 20230904 | 122100 | 997300710 | 3135 | 3135 | 3135 | 3135 | 0 |
| 405 | 20230904 | 122000 | 997300710 | 3135 | 3130 | 3135 | 3130 | 302 |
| 406 | 20230904 | 121900 | 996355445 | 3125 | 3125 | 3125 | 3125 | 0 |
| 407 | 20230904 | 121800 | 996355445 | 3125 | 3125 | 3125 | 3125 | 1080 |
| 408 | 20230904 | 121700 | 992980445 | 3125 | 3125 | 3125 | 3125 | 0 |
| 409 | 20230904 | 121600 | 992980445 | 3125 | 3125 | 3125 | 3125 | 20 |
| 410 | 20230904 | 121500 | 992917945 | 3130 | 3130 | 3130 | 3130 | 0 |
| 411 | 20230904 | 121400 | 992917945 | 3130 | 3130 | 3130 | 3130 | 120 |
| 412 | 20230904 | 121300 | 992542345 | 3130 | 3130 | 3130 | 3130 | 3 |
| 413 | 20230904 | 121200 | 992532955 | 3130 | 3130 | 3130 | 3130 | 10 |
| 414 | 20230904 | 121100 | 992501655 | 3130 | 3130 | 3130 | 3130 | 12 |
| 415 | 20230904 | 121000 | 992464095 | 3125 | 3130 | 3130 | 3125 | 233 |
| 416 | 20230904 | 120900 | 991735460 | 3125 | 3125 | 3125 | 3125 | 4 |
| 417 | 20230904 | 120800 | 991722960 | 3125 | 3125 | 3125 | 3125 | 16 |
| 418 | 20230904 | 120700 | 991672960 | 3125 | 3125 | 3125 | 3125 | 273 |
| 419 | 20230904 | 120600 | 990819835 | 3125 | 3125 | 3125 | 3125 | 10 |
| 420 | 20230904 | 120500 | 990788585 | 3125 | 3120 | 3125 | 3120 | 607 |
| 421 | 20230904 | 120400 | 988894740 | 3130 | 3130 | 3130 | 3130 | 23 |
| 422 | 20230904 | 120300 | 988822750 | 3130 | 3120 | 3130 | 3120 | 3 |
| 423 | 20230904 | 120200 | 988813380 | 3115 | 3115 | 3115 | 3115 | 0 |
| 424 | 20230904 | 120100 | 988813380 | 3115 | 3115 | 3115 | 3115 | 0 |
| 425 | 20230904 | 120000 | 988813380 | 3115 | 3120 | 3120 | 3115 | 355 |
| 426 | 20230904 | 115900 | 987706670 | 3115 | 3120 | 3120 | 3115 | 5553 |
| 427 | 20230904 | 115800 | 970381325 | 3120 | 3120 | 3120 | 3120 | 1490 |
| 428 | 20230904 | 115700 | 965732525 | 3125 | 3125 | 3130 | 3120 | 1183 |
| 429 | 20230904 | 115600 | 962040790 | 3130 | 3130 | 3130 | 3130 | 1 |
| 430 | 20230904 | 115500 | 962037660 | 3125 | 3125 | 3125 | 3125 | 21 |
| 431 | 20230904 | 115400 | 961972035 | 3125 | 3125 | 3130 | 3125 | 202 |
| 432 | 20230904 | 115300 | 961340635 | 3125 | 3125 | 3125 | 3125 | 100 |
| 433 | 20230904 | 115200 | 961028135 | 3125 | 3125 | 3125 | 3125 | 0 |
| 434 | 20230904 | 115100 | 961028135 | 3125 | 3125 | 3125 | 3125 | 0 |
| 435 | 20230904 | 115000 | 961028135 | 3125 | 3125 | 3125 | 3125 | 94 |
| 436 | 20230904 | 114900 | 960734385 | 3125 | 3125 | 3125 | 3125 | 200 |
| 437 | 20230904 | 114800 | 960109385 | 3125 | 3125 | 3125 | 3125 | 400 |
| 438 | 20230904 | 114700 | 958859385 | 3125 | 3130 | 3130 | 3125 | 43 |
| 439 | 20230904 | 114600 | 958724855 | 3130 | 3130 | 3130 | 3130 | 0 |
| 440 | 20230904 | 114500 | 958724855 | 3130 | 3130 | 3130 | 3130 | 5 |
| 441 | 20230904 | 114400 | 958709205 | 3120 | 3120 | 3125 | 3120 | 80 |
| 442 | 20230904 | 114300 | 958459590 | 3125 | 3130 | 3130 | 3125 | 184 |
| 443 | 20230904 | 114200 | 957884575 | 3130 | 3130 | 3130 | 3130 | 130 |
| 444 | 20230904 | 114100 | 957477675 | 3130 | 3125 | 3130 | 3125 | 365 |
| 445 | 20230904 | 114000 | 956336795 | 3125 | 3125 | 3125 | 3125 | 348 |
| 446 | 20230904 | 113900 | 955249295 | 3125 | 3120 | 3125 | 3120 | 159 |
| 447 | 20230904 | 113800 | 954752920 | 3125 | 3125 | 3125 | 3125 | 210 |
| 448 | 20230904 | 113700 | 954096670 | 3125 | 3125 | 3125 | 3125 | 5 |
| 449 | 20230904 | 113600 | 954081045 | 3130 | 3130 | 3130 | 3130 | 53 |
| 450 | 20230904 | 113500 | 953915155 | 3130 | 3125 | 3130 | 3125 | 869 |
| 451 | 20230904 | 113400 | 951198015 | 3125 | 3115 | 3125 | 3115 | 848 |
| 452 | 20230904 | 113300 | 948555495 | 3115 | 3120 | 3120 | 3115 | 1502 |
| 453 | 20230904 | 113200 | 943869325 | 3120 | 3120 | 3120 | 3120 | 1941 |
| 454 | 20230904 | 113100 | 937813405 | 3120 | 3110 | 3130 | 3110 | 708 |
| 455 | 20230904 | 113000 | 935605435 | 3120 | 3120 | 3120 | 3120 | 100 |
| 456 | 20230904 | 112900 | 935293435 | 3105 | 3115 | 3115 | 3105 | 6401 |
| 457 | 20230904 | 112800 | 915404810 | 3110 | 3125 | 3130 | 3105 | 11411 |
| 458 | 20230904 | 112700 | 879914715 | 3125 | 3125 | 3125 | 3125 | 110 |
| 459 | 20230904 | 112600 | 879570965 | 3130 | 3135 | 3135 | 3130 | 2598 |
| 460 | 20230904 | 112500 | 871438160 | 3135 | 3130 | 3135 | 3130 | 2648 |
| 461 | 20230904 | 112400 | 863142420 | 3115 | 3130 | 3145 | 3105 | 12704 |
| 462 | 20230904 | 112300 | 823570095 | 3120 | 3140 | 3140 | 3120 | 24268 |
| 463 | 20230904 | 112200 | 747705380 | 3135 | 3140 | 3140 | 3135 | 580 |
| 464 | 20230904 | 112100 | 745886615 | 3150 | 3150 | 3150 | 3150 | 47 |
| 465 | 20230904 | 112000 | 745738565 | 3150 | 3150 | 3150 | 3150 | 5 |
| 466 | 20230904 | 111900 | 745722815 | 3135 | 3135 | 3135 | 3135 | 1 |
| 467 | 20230904 | 111800 | 745719680 | 3140 | 3135 | 3150 | 3135 | 2425 |
| 468 | 20230904 | 111700 | 738107140 | 3135 | 3135 | 3135 | 3135 | 68 |
| 469 | 20230904 | 111600 | 737893960 | 3135 | 3140 | 3140 | 3130 | 7181 |
| 470 | 20230904 | 111500 | 715411915 | 3135 | 3145 | 3145 | 3135 | 3001 |
| 471 | 20230904 | 111400 | 705991475 | 3150 | 3140 | 3150 | 3140 | 1500 |
| 472 | 20230904 | 111300 | 701276475 | 3150 | 3150 | 3150 | 3150 | 0 |
| 473 | 20230904 | 111200 | 701276475 | 3150 | 3150 | 3150 | 3150 | 0 |
| 474 | 20230904 | 111100 | 701276475 | 3150 | 3150 | 3150 | 3150 | 0 |
| 475 | 20230904 | 111000 | 701276475 | 3150 | 3145 | 3150 | 3135 | 7524 |
| 476 | 20230904 | 110900 | 677653890 | 3150 | 3150 | 3150 | 3150 | 257 |
| 477 | 20230904 | 110800 | 676844340 | 3155 | 3155 | 3155 | 3155 | 68 |
| 478 | 20230904 | 110700 | 676629800 | 3155 | 3155 | 3155 | 3155 | 86 |
| 479 | 20230904 | 110600 | 676358470 | 3155 | 3155 | 3155 | 3155 | 61 |
| 480 | 20230904 | 110500 | 676166015 | 3155 | 3155 | 3155 | 3155 | 495 |
| 481 | 20230904 | 110400 | 674604290 | 3155 | 3160 | 3160 | 3155 | 106 |
| 482 | 20230904 | 110300 | 674269855 | 3160 | 3155 | 3160 | 3155 | 1553 |
| 483 | 20230904 | 110200 | 669365540 | 3150 | 3150 | 3150 | 3150 | 137 |
| 484 | 20230904 | 110100 | 668933990 | 3145 | 3145 | 3145 | 3145 | 0 |
| 485 | 20230904 | 110000 | 668933990 | 3145 | 3145 | 3145 | 3145 | 10 |
| 486 | 20230904 | 105900 | 668902540 | 3145 | 3145 | 3145 | 3145 | 0 |
| 487 | 20230904 | 105800 | 668902540 | 3145 | 3140 | 3145 | 3140 | 900 |
| 488 | 20230904 | 105700 | 666076040 | 3140 | 3140 | 3140 | 3140 | 0 |
| 489 | 20230904 | 105600 | 666076040 | 3140 | 3140 | 3140 | 3140 | 320 |
| 490 | 20230904 | 105500 | 665071240 | 3140 | 3140 | 3140 | 3140 | 114 |
| 491 | 20230904 | 105400 | 664713280 | 3140 | 3140 | 3140 | 3140 | 162 |
| 492 | 20230904 | 105300 | 664204600 | 3140 | 3135 | 3140 | 3135 | 3660 |
| 493 | 20230904 | 105200 | 652712450 | 3135 | 3135 | 3135 | 3135 | 0 |
| 494 | 20230904 | 105100 | 652712450 | 3135 | 3135 | 3135 | 3135 | 313 |
| 495 | 20230904 | 105000 | 651731195 | 3140 | 3140 | 3140 | 3140 | 21 |
| 496 | 20230904 | 104900 | 651665255 | 3140 | 3135 | 3140 | 3135 | 3231 |
| 497 | 20230904 | 104800 | 641536060 | 3135 | 3135 | 3135 | 3135 | 235 |
| 498 | 20230904 | 104700 | 640799335 | 3135 | 3140 | 3140 | 3135 | 154 |
| 499 | 20230904 | 104600 | 640316530 | 3135 | 3140 | 3140 | 3135 | 377 |
| 500 | 20230904 | 104500 | 639133615 | 3135 | 3135 | 3135 | 3135 | 0 |
| 501 | 20230904 | 104400 | 639133615 | 3135 | 3135 | 3135 | 3135 | 6655 |
| 502 | 20230904 | 104300 | 618270190 | 3140 | 3140 | 3140 | 3140 | 1201 |
| 503 | 20230904 | 104200 | 614499050 | 3140 | 3140 | 3140 | 3140 | 412 |
| 504 | 20230904 | 104100 | 613205370 | 3140 | 3150 | 3150 | 3140 | 688 |
| 505 | 20230904 | 104000 | 611045030 | 3150 | 3140 | 3150 | 3140 | 151 |
| 506 | 20230904 | 103900 | 610570380 | 3140 | 3140 | 3140 | 3140 | 888 |
| 507 | 20230904 | 103800 | 607782060 | 3140 | 3145 | 3145 | 3140 | 923 |
| 508 | 20230904 | 103700 | 604879975 | 3145 | 3145 | 3145 | 3145 | 277 |
| 509 | 20230904 | 103600 | 604008810 | 3145 | 3145 | 3145 | 3145 | 784 |
| 510 | 20230904 | 103500 | 601543130 | 3145 | 3145 | 3145 | 3145 | 418 |
| 511 | 20230904 | 103400 | 600228520 | 3145 | 3150 | 3150 | 3145 | 101 |
| 512 | 20230904 | 103300 | 599910375 | 3150 | 3150 | 3150 | 3150 | 3 |
| 513 | 20230904 | 103200 | 599900925 | 3150 | 3150 | 3150 | 3150 | 311 |
| 514 | 20230904 | 103100 | 598921275 | 3150 | 3150 | 3150 | 3150 | 0 |
| 515 | 20230904 | 103000 | 598921275 | 3150 | 3155 | 3155 | 3150 | 102 |
| 516 | 20230904 | 102900 | 598599965 | 3155 | 3150 | 3155 | 3150 | 871 |
| 517 | 20230904 | 102800 | 595855815 | 3145 | 3145 | 3145 | 3140 | 323 |
| 518 | 20230904 | 102700 | 594840050 | 3145 | 3150 | 3150 | 3145 | 25 |
| 519 | 20230904 | 102600 | 594761420 | 3140 | 3140 | 3140 | 3140 | 821 |
| 520 | 20230904 | 102500 | 592183480 | 3130 | 3135 | 3135 | 3130 | 4201 |
| 521 | 20230904 | 102400 | 579022915 | 3135 | 3140 | 3140 | 3135 | 4248 |
| 522 | 20230904 | 102300 | 565689195 | 3140 | 3145 | 3145 | 3140 | 6797 |
| 523 | 20230904 | 102200 | 544337680 | 3150 | 3150 | 3155 | 3150 | 7057 |
| 524 | 20230904 | 102100 | 522108000 | 3155 | 3155 | 3155 | 3155 | 0 |
| 525 | 20230904 | 102000 | 522108000 | 3155 | 3155 | 3155 | 3155 | 4 |
| 526 | 20230904 | 101900 | 522095380 | 3155 | 3155 | 3155 | 3155 | 1974 |
| 527 | 20230904 | 101800 | 515867410 | 3155 | 3155 | 3155 | 3155 | 2202 |
| 528 | 20230904 | 101700 | 508920100 | 3155 | 3155 | 3155 | 3155 | 100 |
| 529 | 20230904 | 101600 | 508604600 | 3155 | 3155 | 3155 | 3155 | 1124 |
| 530 | 20230904 | 101500 | 505058380 | 3160 | 3160 | 3160 | 3160 | 1309 |
| 531 | 20230904 | 101400 | 500921940 | 3160 | 3160 | 3160 | 3160 | 500 |
| 532 | 20230904 | 101300 | 499341940 | 3160 | 3165 | 3165 | 3160 | 8369 |
| 533 | 20230904 | 101200 | 472864045 | 3170 | 3170 | 3170 | 3170 | 21 |
| 534 | 20230904 | 101100 | 472797475 | 3170 | 3170 | 3170 | 3170 | 710 |
| 535 | 20230904 | 101000 | 470546775 | 3170 | 3170 | 3170 | 3165 | 1380 |
| 536 | 20230904 | 100900 | 466172520 | 3170 | 3170 | 3170 | 3170 | 1021 |
| 537 | 20230904 | 100800 | 462935950 | 3170 | 3175 | 3175 | 3170 | 104 |
| 538 | 20230904 | 100700 | 462605770 | 3165 | 3170 | 3170 | 3165 | 44 |
| 539 | 20230904 | 100600 | 462466320 | 3170 | 3170 | 3170 | 3170 | 1 |
| 540 | 20230904 | 100500 | 462463150 | 3170 | 3165 | 3170 | 3165 | 108 |
| 541 | 20230904 | 100400 | 462121195 | 3170 | 3170 | 3170 | 3170 | 4 |
| 542 | 20230904 | 100300 | 462108515 | 3165 | 3165 | 3165 | 3165 | 11 |
| 543 | 20230904 | 100200 | 462073700 | 3170 | 3175 | 3175 | 3170 | 5558 |
| 544 | 20230904 | 100100 | 444454530 | 3180 | 3180 | 3180 | 3180 | 329 |
| 545 | 20230904 | 100000 | 443408310 | 3180 | 3180 | 3180 | 3180 | 2 |
| 546 | 20230904 | 095900 | 443401950 | 3170 | 3170 | 3170 | 3170 | 20 |
| 547 | 20230904 | 095800 | 443338550 | 3170 | 3180 | 3180 | 3170 | 136 |
| 548 | 20230904 | 095700 | 442907310 | 3180 | 3165 | 3180 | 3165 | 710 |
| 549 | 20230904 | 095600 | 440659770 | 3165 | 3160 | 3165 | 3160 | 413 |
| 550 | 20230904 | 095500 | 439354675 | 3160 | 3160 | 3160 | 3160 | 400 |
| 551 | 20230904 | 095400 | 438090675 | 3160 | 3160 | 3160 | 3160 | 522 |
| 552 | 20230904 | 095300 | 436441155 | 3165 | 3165 | 3165 | 3165 | 728 |
| 553 | 20230904 | 095200 | 434137035 | 3165 | 3165 | 3165 | 3165 | 0 |
| 554 | 20230904 | 095100 | 434137035 | 3165 | 3165 | 3165 | 3165 | 1950 |
| 555 | 20230904 | 095000 | 427965285 | 3160 | 3160 | 3160 | 3160 | 78 |
| 556 | 20230904 | 094900 | 427718805 | 3155 | 3155 | 3155 | 3155 | 0 |
| 557 | 20230904 | 094800 | 427718805 | 3155 | 3155 | 3155 | 3155 | 0 |
| 558 | 20230904 | 094700 | 427718805 | 3155 | 3160 | 3160 | 3155 | 302 |
| 559 | 20230904 | 094600 | 426765985 | 3155 | 3155 | 3155 | 3155 | 738 |
| 560 | 20230904 | 094500 | 424437595 | 3160 | 3160 | 3160 | 3155 | 1934 |
| 561 | 20230904 | 094400 | 418333350 | 3160 | 3165 | 3165 | 3160 | 23 |
| 562 | 20230904 | 094300 | 418260560 | 3165 | 3165 | 3165 | 3165 | 855 |
| 563 | 20230904 | 094200 | 415554485 | 3165 | 3160 | 3165 | 3160 | 442 |
| 564 | 20230904 | 094100 | 414157080 | 3160 | 3165 | 3165 | 3160 | 285 |
| 565 | 20230904 | 094000 | 413256285 | 3160 | 3165 | 3165 | 3160 | 7404 |
| 566 | 20230904 | 093900 | 389822675 | 3165 | 3165 | 3180 | 3165 | 567 |
| 567 | 20230904 | 093800 | 388028045 | 3165 | 3165 | 3165 | 3165 | 29 |
| 568 | 20230904 | 093700 | 387936260 | 3165 | 3160 | 3165 | 3160 | 2666 |
| 569 | 20230904 | 093600 | 379498420 | 3145 | 3145 | 3165 | 3145 | 4181 |
| 570 | 20230904 | 093500 | 366342270 | 3145 | 3160 | 3160 | 3145 | 2208 |
| 571 | 20230904 | 093400 | 359398035 | 3150 | 3155 | 3160 | 3145 | 3202 |
| 572 | 20230904 | 093300 | 349314520 | 3160 | 3155 | 3160 | 3155 | 262 |
| 573 | 20230904 | 093200 | 348487850 | 3155 | 3155 | 3160 | 3155 | 1825 |
| 574 | 20230904 | 093100 | 342729965 | 3155 | 3160 | 3160 | 3155 | 1644 |
| 575 | 20230904 | 093000 | 337539025 | 3165 | 3165 | 3165 | 3165 | 202 |
| 576 | 20230904 | 092900 | 336899695 | 3165 | 3165 | 3165 | 3165 | 385 |
| 577 | 20230904 | 092800 | 335681170 | 3165 | 3165 | 3165 | 3165 | 2 |
| 578 | 20230904 | 092700 | 335674840 | 3165 | 3165 | 3165 | 3165 | 781 |
| 579 | 20230904 | 092600 | 333202975 | 3165 | 3165 | 3165 | 3165 | 462 |
| 580 | 20230904 | 092500 | 331740745 | 3175 | 3175 | 3175 | 3175 | 1201 |
| 581 | 20230904 | 092400 | 327927570 | 3175 | 3175 | 3175 | 3165 | 2018 |
| 582 | 20230904 | 092300 | 321527655 | 3175 | 3180 | 3185 | 3175 | 635 |
| 583 | 20230904 | 092200 | 319508925 | 3190 | 3190 | 3190 | 3190 | 260 |
| 584 | 20230904 | 092100 | 318679525 | 3190 | 3195 | 3195 | 3180 | 1015 |
| 585 | 20230904 | 092000 | 315447345 | 3195 | 3200 | 3200 | 3195 | 49 |
| 586 | 20230904 | 091900 | 315290690 | 3185 | 3200 | 3205 | 3185 | 1156 |
| 587 | 20230904 | 091800 | 311600305 | 3200 | 3200 | 3205 | 3200 | 1676 |
| 588 | 20230904 | 091700 | 306237035 | 3205 | 3210 | 3210 | 3195 | 164 |
| 589 | 20230904 | 091600 | 305712225 | 3210 | 3210 | 3210 | 3205 | 4261 |
| 590 | 20230904 | 091500 | 292038230 | 3210 | 3210 | 3210 | 3205 | 5486 |
| 591 | 20230904 | 091400 | 274452950 | 3215 | 3185 | 3215 | 3185 | 13740 |
| 592 | 20230904 | 091300 | 230641840 | 3185 | 3170 | 3185 | 3170 | 4941 |
| 593 | 20230904 | 091200 | 214923170 | 3170 | 3170 | 3170 | 3170 | 1100 |
| 594 | 20230904 | 091100 | 211436170 | 3170 | 3135 | 3170 | 3130 | 29105 |
| 595 | 20230904 | 091000 | 119798785 | 3135 | 3150 | 3150 | 3135 | 1030 |
| 596 | 20230904 | 090900 | 116565650 | 3140 | 3155 | 3155 | 3140 | 2657 |
| 597 | 20230904 | 090800 | 108207940 | 3155 | 3155 | 3165 | 3145 | 1363 |
| 598 | 20230904 | 090700 | 103914300 | 3165 | 3160 | 3165 | 3145 | 2434 |
| 599 | 20230904 | 090600 | 96258610 | 3145 | 3160 | 3160 | 3145 | 150 |
| 600 | 20230904 | 090500 | 95786520 | 3160 | 3170 | 3170 | 3160 | 2270 |
| 601 | 20230904 | 090400 | 88591420 | 3170 | 3165 | 3175 | 3165 | 11597 |
| 602 | 20230904 | 090300 | 51885980 | 3160 | 3135 | 3160 | 3130 | 2854 |
| 603 | 20230904 | 090200 | 42925190 | 3135 | 3140 | 3140 | 3120 | 3900 |
| 604 | 20230904 | 090100 | 30721990 | 3140 | 3155 | 3165 | 3140 | 5545 |
| 605 | 20230904 | 090000 | 13265305 | 3155 | 3160 | 3160 | 3155 | 4201 |