29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 3 | 20230901 | 190000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20230901 | 185900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20230901 | 185800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20230901 | 185700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20230901 | 185600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20230901 | 185500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20230901 | 185400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20230901 | 185300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20230901 | 185200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20230901 | 185100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20230901 | 185000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20230901 | 184900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20230901 | 184800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20230901 | 184700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20230901 | 184600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20230901 | 184500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20230901 | 184400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20230901 | 184300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20230901 | 184200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20230901 | 184100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20230901 | 184000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20230901 | 183900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20230901 | 183800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20230901 | 183700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20230901 | 183600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20230901 | 183500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20230901 | 183400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20230901 | 183300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20230901 | 183200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20230901 | 183100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 33 | 20230901 | 183000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20230901 | 182900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20230901 | 182800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20230901 | 182700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20230901 | 182600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20230901 | 182500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20230901 | 182400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20230901 | 182300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20230901 | 182200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20230901 | 182100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20230901 | 182000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20230901 | 181900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20230901 | 181800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20230901 | 181700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20230901 | 181600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20230901 | 181500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20230901 | 181400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20230901 | 181300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20230901 | 181200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20230901 | 181100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20230901 | 181000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20230901 | 180900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20230901 | 180800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20230901 | 180700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20230901 | 180600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20230901 | 180500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20230901 | 180400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20230901 | 180300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20230901 | 180200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20230901 | 180100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 63 | 20230901 | 180000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20230901 | 175900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20230901 | 175800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20230901 | 175700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20230901 | 175600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20230901 | 175500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20230901 | 175400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20230901 | 175300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20230901 | 175200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20230901 | 175100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20230901 | 175000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20230901 | 174900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20230901 | 174800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20230901 | 174700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20230901 | 174600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20230901 | 174500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20230901 | 174400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20230901 | 174300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20230901 | 174200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20230901 | 174100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20230901 | 174000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20230901 | 173900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20230901 | 173800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20230901 | 173700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20230901 | 173600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20230901 | 173500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20230901 | 173400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20230901 | 173300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20230901 | 173200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20230901 | 173100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 93 | 20230901 | 173000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20230901 | 172900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20230901 | 172800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20230901 | 172700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20230901 | 172600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20230901 | 172500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20230901 | 172400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20230901 | 172300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20230901 | 172200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20230901 | 172100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20230901 | 172000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20230901 | 171900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20230901 | 171800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20230901 | 171700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20230901 | 171600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20230901 | 171500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20230901 | 171400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20230901 | 171300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20230901 | 171200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20230901 | 171100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20230901 | 171000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20230901 | 170900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20230901 | 170800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20230901 | 170700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20230901 | 170600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20230901 | 170500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20230901 | 170400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20230901 | 170300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20230901 | 170200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20230901 | 170100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 123 | 20230901 | 170000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20230901 | 165900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20230901 | 165800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20230901 | 165700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20230901 | 165600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20230901 | 165500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20230901 | 165400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20230901 | 165300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20230901 | 165200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20230901 | 165100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20230901 | 165000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20230901 | 164900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20230901 | 164800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20230901 | 164700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20230901 | 164600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20230901 | 164500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20230901 | 164400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20230901 | 164300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20230901 | 164200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20230901 | 164100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20230901 | 164000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20230901 | 163900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20230901 | 163800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20230901 | 163700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20230901 | 163600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20230901 | 163500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20230901 | 163400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20230901 | 163300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20230901 | 163200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20230901 | 163100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 153 | 20230901 | 163000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20230901 | 162900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20230901 | 162800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20230901 | 162700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20230901 | 162600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20230901 | 162500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20230901 | 162400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20230901 | 162300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20230901 | 162200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20230901 | 162100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20230901 | 162000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20230901 | 161900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20230901 | 161800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20230901 | 161700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20230901 | 161600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20230901 | 161500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20230901 | 161400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20230901 | 161300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20230901 | 161200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20230901 | 161100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20230901 | 161000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20230901 | 160900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20230901 | 160800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20230901 | 160700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20230901 | 160600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20230901 | 160500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20230901 | 160400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20230901 | 160300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20230901 | 160200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20230901 | 160100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 183 | 20230901 | 160000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20230901 | 155900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20230901 | 155800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20230901 | 155700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20230901 | 155600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20230901 | 155500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20230901 | 155400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20230901 | 155300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20230901 | 155200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20230901 | 155100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20230901 | 155000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20230901 | 154900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20230901 | 154800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20230901 | 154700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20230901 | 154600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20230901 | 154500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20230901 | 154400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20230901 | 154300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20230901 | 154200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 202 | 20230901 | 154100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 203 | 20230901 | 154000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 204 | 20230901 | 153900 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 205 | 20230901 | 153800 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 206 | 20230901 | 153700 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 207 | 20230901 | 153600 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 208 | 20230901 | 153500 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 209 | 20230901 | 153400 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 210 | 20230901 | 153300 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 211 | 20230901 | 153200 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 212 | 20230901 | 153100 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 213 | 20230901 | 153000 | 1656437350 | 7480 | 7480 | 7480 | 7480 | 8983 |
| 214 | 20230901 | 152900 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20230901 | 152800 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20230901 | 152700 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20230901 | 152600 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20230901 | 152500 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20230901 | 152400 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20230901 | 152300 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20230901 | 152200 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20230901 | 152100 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 223 | 20230901 | 152000 | 1589244510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 224 | 20230901 | 151900 | 1589244510 | 7520 | 7510 | 7520 | 7480 | 2882 |
| 225 | 20230901 | 151800 | 1567647730 | 7500 | 7490 | 7520 | 7490 | 403 |
| 226 | 20230901 | 151700 | 1564621360 | 7490 | 7520 | 7520 | 7490 | 2419 |
| 227 | 20230901 | 151600 | 1546487080 | 7510 | 7520 | 7520 | 7500 | 1717 |
| 228 | 20230901 | 151500 | 1533597980 | 7500 | 7520 | 7530 | 7500 | 423 |
| 229 | 20230901 | 151400 | 1530416080 | 7520 | 7520 | 7520 | 7520 | 90 |
| 230 | 20230901 | 151300 | 1529739280 | 7530 | 7520 | 7530 | 7500 | 340 |
| 231 | 20230901 | 151200 | 1527183740 | 7520 | 7520 | 7530 | 7510 | 334 |
| 232 | 20230901 | 151100 | 1524673680 | 7530 | 7510 | 7530 | 7510 | 202 |
| 233 | 20230901 | 151000 | 1523156620 | 7530 | 7510 | 7530 | 7500 | 2450 |
| 234 | 20230901 | 150900 | 1504771590 | 7520 | 7520 | 7520 | 7500 | 354 |
| 235 | 20230901 | 150800 | 1502110410 | 7500 | 7520 | 7530 | 7500 | 85 |
| 236 | 20230901 | 150700 | 1501471320 | 7520 | 7520 | 7520 | 7520 | 42 |
| 237 | 20230901 | 150600 | 1501155480 | 7520 | 7530 | 7530 | 7500 | 2341 |
| 238 | 20230901 | 150500 | 1483552910 | 7530 | 7510 | 7530 | 7500 | 136 |
| 239 | 20230901 | 150400 | 1482530510 | 7510 | 7500 | 7530 | 7500 | 201 |
| 240 | 20230901 | 150300 | 1481021980 | 7490 | 7520 | 7530 | 7490 | 790 |
| 241 | 20230901 | 150200 | 1475086280 | 7490 | 7500 | 7510 | 7490 | 1092 |
| 242 | 20230901 | 150100 | 1466904490 | 7500 | 7510 | 7520 | 7490 | 1776 |
| 243 | 20230901 | 150000 | 1453569750 | 7510 | 7500 | 7510 | 7500 | 167 |
| 244 | 20230901 | 145900 | 1452317080 | 7500 | 7510 | 7510 | 7490 | 763 |
| 245 | 20230901 | 145800 | 1446594810 | 7510 | 7510 | 7510 | 7500 | 1369 |
| 246 | 20230901 | 145700 | 1436315490 | 7510 | 7520 | 7530 | 7510 | 268 |
| 247 | 20230901 | 145600 | 1434301890 | 7520 | 7540 | 7540 | 7510 | 523 |
| 248 | 20230901 | 145500 | 1430368820 | 7510 | 7530 | 7540 | 7510 | 1095 |
| 249 | 20230901 | 145400 | 1422119040 | 7540 | 7500 | 7540 | 7490 | 2504 |
| 250 | 20230901 | 145300 | 1403339410 | 7500 | 7530 | 7530 | 7500 | 250 |
| 251 | 20230901 | 145200 | 1401459130 | 7530 | 7490 | 7530 | 7490 | 430 |
| 252 | 20230901 | 145100 | 1398234450 | 7490 | 7520 | 7530 | 7490 | 2679 |
| 253 | 20230901 | 145000 | 1378148660 | 7530 | 7520 | 7530 | 7500 | 3662 |
| 254 | 20230901 | 144900 | 1350667570 | 7510 | 7550 | 7550 | 7510 | 820 |
| 255 | 20230901 | 144800 | 1344505630 | 7550 | 7550 | 7550 | 7550 | 14 |
| 256 | 20230901 | 144700 | 1344399930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 257 | 20230901 | 144600 | 1344399930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 258 | 20230901 | 144500 | 1344399930 | 7550 | 7530 | 7550 | 7510 | 5654 |
| 259 | 20230901 | 144400 | 1301876430 | 7550 | 7530 | 7550 | 7530 | 26 |
| 260 | 20230901 | 144300 | 1301680610 | 7540 | 7550 | 7550 | 7530 | 3170 |
| 261 | 20230901 | 144200 | 1277777820 | 7550 | 7570 | 7570 | 7550 | 18 |
| 262 | 20230901 | 144100 | 1277641600 | 7570 | 7560 | 7570 | 7530 | 1463 |
| 263 | 20230901 | 144000 | 1266619740 | 7560 | 7550 | 7560 | 7540 | 92 |
| 264 | 20230901 | 143900 | 1265925970 | 7540 | 7540 | 7540 | 7540 | 103 |
| 265 | 20230901 | 143800 | 1265149350 | 7540 | 7560 | 7560 | 7540 | 101 |
| 266 | 20230901 | 143700 | 1264385810 | 7560 | 7540 | 7560 | 7530 | 28 |
| 267 | 20230901 | 143600 | 1264174780 | 7560 | 7550 | 7560 | 7540 | 362 |
| 268 | 20230901 | 143500 | 1261442300 | 7550 | 7540 | 7550 | 7540 | 47 |
| 269 | 20230901 | 143400 | 1261087900 | 7540 | 7540 | 7540 | 7540 | 128 |
| 270 | 20230901 | 143300 | 1260122780 | 7530 | 7550 | 7550 | 7530 | 1265 |
| 271 | 20230901 | 143200 | 1250595230 | 7550 | 7540 | 7550 | 7530 | 1327 |
| 272 | 20230901 | 143100 | 1240590140 | 7550 | 7560 | 7560 | 7550 | 9 |
| 273 | 20230901 | 143000 | 1240522180 | 7540 | 7570 | 7570 | 7540 | 98 |
| 274 | 20230901 | 142900 | 1239781140 | 7540 | 7540 | 7540 | 7540 | 50 |
| 275 | 20230901 | 142800 | 1239404140 | 7570 | 7570 | 7570 | 7570 | 546 |
| 276 | 20230901 | 142700 | 1235270920 | 7570 | 7570 | 7570 | 7570 | 1 |
| 277 | 20230901 | 142600 | 1235263350 | 7540 | 7570 | 7570 | 7540 | 160 |
| 278 | 20230901 | 142500 | 1234053790 | 7560 | 7540 | 7560 | 7530 | 5844 |
| 279 | 20230901 | 142400 | 1190007320 | 7540 | 7550 | 7560 | 7540 | 2912 |
| 280 | 20230901 | 142300 | 1168023320 | 7560 | 7560 | 7560 | 7550 | 779 |
| 281 | 20230901 | 142200 | 1162135200 | 7560 | 7560 | 7560 | 7560 | 104 |
| 282 | 20230901 | 142100 | 1161348960 | 7560 | 7560 | 7560 | 7550 | 2069 |
| 283 | 20230901 | 142000 | 1145726930 | 7570 | 7560 | 7570 | 7560 | 1732 |
| 284 | 20230901 | 141900 | 1132632530 | 7560 | 7580 | 7580 | 7560 | 224 |
| 285 | 20230901 | 141800 | 1130936860 | 7580 | 7580 | 7580 | 7580 | 12 |
| 286 | 20230901 | 141700 | 1130845900 | 7580 | 7570 | 7580 | 7570 | 297 |
| 287 | 20230901 | 141600 | 1128597600 | 7560 | 7560 | 7570 | 7560 | 287 |
| 288 | 20230901 | 141500 | 1126426880 | 7560 | 7560 | 7560 | 7560 | 20 |
| 289 | 20230901 | 141400 | 1126275680 | 7570 | 7560 | 7570 | 7560 | 1323 |
| 290 | 20230901 | 141300 | 1116272800 | 7570 | 7570 | 7570 | 7560 | 1640 |
| 291 | 20230901 | 141200 | 1103859790 | 7570 | 7570 | 7580 | 7570 | 1144 |
| 292 | 20230901 | 141100 | 1095199550 | 7570 | 7580 | 7580 | 7570 | 3237 |
| 293 | 20230901 | 141000 | 1070673950 | 7590 | 7590 | 7590 | 7590 | 70 |
| 294 | 20230901 | 140900 | 1070142650 | 7590 | 7580 | 7590 | 7580 | 2757 |
| 295 | 20230901 | 140800 | 1049227860 | 7590 | 7590 | 7590 | 7580 | 1544 |
| 296 | 20230901 | 140700 | 1037510580 | 7600 | 7600 | 7600 | 7590 | 89 |
| 297 | 20230901 | 140600 | 1036834580 | 7610 | 7610 | 7610 | 7610 | 55 |
| 298 | 20230901 | 140500 | 1036416030 | 7610 | 7600 | 7610 | 7600 | 741 |
| 299 | 20230901 | 140400 | 1030784410 | 7600 | 7600 | 7600 | 7600 | 10 |
| 300 | 20230901 | 140300 | 1030708410 | 7600 | 7600 | 7600 | 7600 | 0 |
| 301 | 20230901 | 140200 | 1030708410 | 7600 | 7630 | 7630 | 7600 | 909 |
| 302 | 20230901 | 140100 | 1023785740 | 7610 | 7610 | 7610 | 7610 | 0 |
| 303 | 20230901 | 140000 | 1023785740 | 7610 | 7610 | 7610 | 7610 | 34 |
| 304 | 20230901 | 135900 | 1023527000 | 7630 | 7630 | 7630 | 7630 | 3 |
| 305 | 20230901 | 135800 | 1023504110 | 7630 | 7630 | 7630 | 7630 | 0 |
| 306 | 20230901 | 135700 | 1023504110 | 7630 | 7630 | 7630 | 7630 | 0 |
| 307 | 20230901 | 135600 | 1023504110 | 7630 | 7630 | 7630 | 7630 | 0 |
| 308 | 20230901 | 135500 | 1023504110 | 7630 | 7630 | 7630 | 7630 | 13 |
| 309 | 20230901 | 135400 | 1023404920 | 7630 | 7630 | 7630 | 7630 | 51 |
| 310 | 20230901 | 135300 | 1023015790 | 7630 | 7630 | 7630 | 7620 | 6 |
| 311 | 20230901 | 135200 | 1022970030 | 7630 | 7600 | 7630 | 7600 | 144 |
| 312 | 20230901 | 135100 | 1021875580 | 7600 | 7600 | 7600 | 7590 | 708 |
| 313 | 20230901 | 135000 | 1016495760 | 7600 | 7590 | 7600 | 7590 | 174 |
| 314 | 20230901 | 134900 | 1015174430 | 7590 | 7590 | 7590 | 7590 | 0 |
| 315 | 20230901 | 134800 | 1015174430 | 7590 | 7590 | 7590 | 7590 | 323 |
| 316 | 20230901 | 134700 | 1012722860 | 7590 | 7590 | 7590 | 7580 | 586 |
| 317 | 20230901 | 134600 | 1008275930 | 7590 | 7580 | 7590 | 7580 | 4 |
| 318 | 20230901 | 134500 | 1008245590 | 7590 | 7590 | 7590 | 7590 | 1 |
| 319 | 20230901 | 134400 | 1008238000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 320 | 20230901 | 134300 | 1008238000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 321 | 20230901 | 134200 | 1008238000 | 7600 | 7600 | 7600 | 7600 | 21 |
| 322 | 20230901 | 134100 | 1008078400 | 7580 | 7580 | 7590 | 7580 | 695 |
| 323 | 20230901 | 134000 | 1002810030 | 7580 | 7600 | 7600 | 7580 | 6463 |
| 324 | 20230901 | 133900 | 953732950 | 7600 | 7610 | 7610 | 7600 | 955 |
| 325 | 20230901 | 133800 | 946469950 | 7610 | 7610 | 7610 | 7610 | 129 |
| 326 | 20230901 | 133700 | 945488260 | 7610 | 7610 | 7620 | 7610 | 404 |
| 327 | 20230901 | 133600 | 942413490 | 7610 | 7610 | 7610 | 7610 | 16 |
| 328 | 20230901 | 133500 | 942291730 | 7600 | 7600 | 7600 | 7600 | 1 |
| 329 | 20230901 | 133400 | 942284130 | 7600 | 7600 | 7600 | 7600 | 0 |
| 330 | 20230901 | 133300 | 942284130 | 7600 | 7600 | 7600 | 7600 | 147 |
| 331 | 20230901 | 133200 | 941166930 | 7610 | 7610 | 7610 | 7610 | 124 |
| 332 | 20230901 | 133100 | 940223290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 333 | 20230901 | 133000 | 940223290 | 7610 | 7610 | 7610 | 7610 | 1 |
| 334 | 20230901 | 132900 | 940215680 | 7610 | 7610 | 7610 | 7610 | 0 |
| 335 | 20230901 | 132800 | 940215680 | 7610 | 7610 | 7610 | 7610 | 50 |
| 336 | 20230901 | 132700 | 939835180 | 7610 | 7620 | 7620 | 7610 | 134 |
| 337 | 20230901 | 132600 | 938815100 | 7620 | 7620 | 7620 | 7620 | 80 |
| 338 | 20230901 | 132500 | 938205500 | 7620 | 7620 | 7620 | 7620 | 114 |
| 339 | 20230901 | 132400 | 937336820 | 7610 | 7610 | 7610 | 7610 | 0 |
| 340 | 20230901 | 132300 | 937336820 | 7610 | 7610 | 7610 | 7610 | 0 |
| 341 | 20230901 | 132200 | 937336820 | 7610 | 7610 | 7610 | 7610 | 249 |
| 342 | 20230901 | 132100 | 935441930 | 7610 | 7610 | 7610 | 7610 | 705 |
| 343 | 20230901 | 132000 | 930076880 | 7610 | 7610 | 7610 | 7610 | 20 |
| 344 | 20230901 | 131900 | 929924680 | 7610 | 7630 | 7630 | 7610 | 444 |
| 345 | 20230901 | 131800 | 926537840 | 7630 | 7630 | 7630 | 7630 | 9 |
| 346 | 20230901 | 131700 | 926469170 | 7610 | 7610 | 7610 | 7610 | 0 |
| 347 | 20230901 | 131600 | 926469170 | 7610 | 7610 | 7610 | 7610 | 2 |
| 348 | 20230901 | 131500 | 926453950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 349 | 20230901 | 131400 | 926453950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 350 | 20230901 | 131300 | 926453950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 351 | 20230901 | 131200 | 926453950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 352 | 20230901 | 131100 | 926453950 | 7610 | 7610 | 7610 | 7610 | 115 |
| 353 | 20230901 | 131000 | 925578800 | 7610 | 7610 | 7610 | 7610 | 689 |
| 354 | 20230901 | 130900 | 920335510 | 7630 | 7620 | 7630 | 7610 | 206 |
| 355 | 20230901 | 130800 | 918763890 | 7620 | 7630 | 7630 | 7620 | 9 |
| 356 | 20230901 | 130700 | 918695230 | 7610 | 7610 | 7610 | 7610 | 0 |
| 357 | 20230901 | 130600 | 918695230 | 7610 | 7610 | 7610 | 7610 | 0 |
| 358 | 20230901 | 130500 | 918695230 | 7610 | 7610 | 7610 | 7610 | 3 |
| 359 | 20230901 | 130400 | 918672400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 360 | 20230901 | 130300 | 918672400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 361 | 20230901 | 130200 | 918672400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 362 | 20230901 | 130100 | 918672400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 363 | 20230901 | 130000 | 918672400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 364 | 20230901 | 125900 | 918672400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 365 | 20230901 | 125800 | 918672400 | 7630 | 7620 | 7630 | 7620 | 20 |
| 366 | 20230901 | 125700 | 918519830 | 7630 | 7630 | 7630 | 7630 | 0 |
| 367 | 20230901 | 125600 | 918519830 | 7630 | 7630 | 7630 | 7630 | 1 |
| 368 | 20230901 | 125500 | 918512200 | 7600 | 7630 | 7630 | 7600 | 609 |
| 369 | 20230901 | 125400 | 913883770 | 7600 | 7600 | 7600 | 7600 | 0 |
| 370 | 20230901 | 125300 | 913883770 | 7600 | 7610 | 7610 | 7600 | 1398 |
| 371 | 20230901 | 125200 | 903258650 | 7620 | 7610 | 7620 | 7600 | 478 |
| 372 | 20230901 | 125100 | 899621770 | 7630 | 7630 | 7630 | 7630 | 0 |
| 373 | 20230901 | 125000 | 899621770 | 7630 | 7630 | 7630 | 7630 | 0 |
| 374 | 20230901 | 124900 | 899621770 | 7630 | 7630 | 7630 | 7630 | 0 |
| 375 | 20230901 | 124800 | 899621770 | 7630 | 7630 | 7630 | 7630 | 0 |
| 376 | 20230901 | 124700 | 899621770 | 7630 | 7630 | 7630 | 7630 | 0 |
| 377 | 20230901 | 124600 | 899621770 | 7630 | 7630 | 7630 | 7630 | 0 |
| 378 | 20230901 | 124500 | 899621770 | 7630 | 7630 | 7630 | 7630 | 1 |
| 379 | 20230901 | 124400 | 899614140 | 7630 | 7630 | 7630 | 7630 | 70 |
| 380 | 20230901 | 124300 | 899080040 | 7630 | 7630 | 7630 | 7630 | 0 |
| 381 | 20230901 | 124200 | 899080040 | 7630 | 7610 | 7630 | 7610 | 36 |
| 382 | 20230901 | 124100 | 898806060 | 7610 | 7610 | 7610 | 7610 | 196 |
| 383 | 20230901 | 124000 | 897314500 | 7620 | 7630 | 7630 | 7620 | 3 |
| 384 | 20230901 | 123900 | 897291630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 385 | 20230901 | 123800 | 897291630 | 7630 | 7630 | 7630 | 7630 | 0 |
| 386 | 20230901 | 123700 | 897291630 | 7630 | 7630 | 7630 | 7630 | 101 |
| 387 | 20230901 | 123600 | 896521000 | 7620 | 7620 | 7620 | 7620 | 35 |
| 388 | 20230901 | 123500 | 896254300 | 7600 | 7630 | 7630 | 7600 | 1372 |
| 389 | 20230901 | 123400 | 885814770 | 7620 | 7620 | 7620 | 7620 | 4 |
| 390 | 20230901 | 123300 | 885784290 | 7610 | 7610 | 7610 | 7610 | 10 |
| 391 | 20230901 | 123200 | 885708190 | 7610 | 7610 | 7610 | 7610 | 2 |
| 392 | 20230901 | 123100 | 885692970 | 7610 | 7610 | 7610 | 7610 | 361 |
| 393 | 20230901 | 123000 | 882945760 | 7630 | 7630 | 7630 | 7630 | 1 |
| 394 | 20230901 | 122900 | 882938130 | 7630 | 7610 | 7630 | 7610 | 350 |
| 395 | 20230901 | 122800 | 880274590 | 7610 | 7610 | 7610 | 7610 | 194 |
| 396 | 20230901 | 122700 | 878798250 | 7610 | 7610 | 7630 | 7600 | 119 |
| 397 | 20230901 | 122600 | 877892540 | 7600 | 7610 | 7610 | 7600 | 595 |
| 398 | 20230901 | 122500 | 873365390 | 7610 | 7630 | 7630 | 7610 | 6 |
| 399 | 20230901 | 122400 | 873319710 | 7630 | 7630 | 7630 | 7630 | 101 |
| 400 | 20230901 | 122300 | 872549080 | 7600 | 7620 | 7620 | 7600 | 1157 |
| 401 | 20230901 | 122200 | 863752620 | 7620 | 7620 | 7620 | 7620 | 2 |
| 402 | 20230901 | 122100 | 863737380 | 7630 | 7630 | 7630 | 7630 | 1 |
| 403 | 20230901 | 122000 | 863729750 | 7620 | 7620 | 7620 | 7620 | 0 |
| 404 | 20230901 | 121900 | 863729750 | 7620 | 7620 | 7620 | 7620 | 1172 |
| 405 | 20230901 | 121800 | 854799110 | 7630 | 7630 | 7630 | 7630 | 105 |
| 406 | 20230901 | 121700 | 853997960 | 7630 | 7630 | 7630 | 7630 | 0 |
| 407 | 20230901 | 121600 | 853997960 | 7630 | 7630 | 7630 | 7630 | 0 |
| 408 | 20230901 | 121500 | 853997960 | 7630 | 7630 | 7630 | 7630 | 0 |
| 409 | 20230901 | 121400 | 853997960 | 7630 | 7630 | 7630 | 7610 | 294 |
| 410 | 20230901 | 121300 | 851757780 | 7610 | 7610 | 7610 | 7610 | 0 |
| 411 | 20230901 | 121200 | 851757780 | 7610 | 7610 | 7610 | 7610 | 0 |
| 412 | 20230901 | 121100 | 851757780 | 7610 | 7610 | 7610 | 7610 | 16 |
| 413 | 20230901 | 121000 | 851636020 | 7630 | 7630 | 7630 | 7630 | 1 |
| 414 | 20230901 | 120900 | 851628390 | 7610 | 7610 | 7610 | 7610 | 0 |
| 415 | 20230901 | 120800 | 851628390 | 7610 | 7610 | 7610 | 7610 | 171 |
| 416 | 20230901 | 120700 | 850327080 | 7620 | 7610 | 7620 | 7610 | 1647 |
| 417 | 20230901 | 120600 | 837778820 | 7610 | 7620 | 7620 | 7610 | 5 |
| 418 | 20230901 | 120500 | 837740730 | 7610 | 7610 | 7610 | 7610 | 93 |
| 419 | 20230901 | 120400 | 837033000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 420 | 20230901 | 120300 | 837033000 | 7620 | 7620 | 7620 | 7620 | 1 |
| 421 | 20230901 | 120200 | 837025380 | 7610 | 7620 | 7620 | 7610 | 504 |
| 422 | 20230901 | 120100 | 833185650 | 7620 | 7620 | 7620 | 7620 | 50 |
| 423 | 20230901 | 120000 | 832804650 | 7620 | 7620 | 7620 | 7620 | 308 |
| 424 | 20230901 | 115900 | 830457690 | 7630 | 7630 | 7630 | 7630 | 0 |
| 425 | 20230901 | 115800 | 830457690 | 7630 | 7630 | 7630 | 7630 | 0 |
| 426 | 20230901 | 115700 | 830457690 | 7630 | 7630 | 7630 | 7630 | 0 |
| 427 | 20230901 | 115600 | 830457690 | 7630 | 7630 | 7630 | 7630 | 97 |
| 428 | 20230901 | 115500 | 829717580 | 7630 | 7620 | 7630 | 7620 | 3 |
| 429 | 20230901 | 115400 | 829694700 | 7630 | 7630 | 7630 | 7630 | 30 |
| 430 | 20230901 | 115300 | 829465800 | 7630 | 7620 | 7630 | 7620 | 464 |
| 431 | 20230901 | 115200 | 825930020 | 7600 | 7610 | 7610 | 7600 | 744 |
| 432 | 20230901 | 115100 | 820272850 | 7610 | 7610 | 7610 | 7610 | 997 |
| 433 | 20230901 | 115000 | 812685680 | 7610 | 7610 | 7610 | 7610 | 40 |
| 434 | 20230901 | 114900 | 812381280 | 7610 | 7610 | 7610 | 7610 | 633 |
| 435 | 20230901 | 114800 | 807564150 | 7620 | 7620 | 7620 | 7620 | 0 |
| 436 | 20230901 | 114700 | 807564150 | 7620 | 7620 | 7620 | 7620 | 0 |
| 437 | 20230901 | 114600 | 807564150 | 7620 | 7620 | 7620 | 7620 | 155 |
| 438 | 20230901 | 114500 | 806383050 | 7630 | 7630 | 7630 | 7630 | 20 |
| 439 | 20230901 | 114400 | 806230450 | 7630 | 7620 | 7630 | 7620 | 203 |
| 440 | 20230901 | 114300 | 804683580 | 7630 | 7630 | 7630 | 7630 | 2 |
| 441 | 20230901 | 114200 | 804668320 | 7610 | 7610 | 7610 | 7610 | 10 |
| 442 | 20230901 | 114100 | 804592220 | 7630 | 7630 | 7630 | 7630 | 1 |
| 443 | 20230901 | 114000 | 804584590 | 7630 | 7620 | 7630 | 7610 | 643 |
| 444 | 20230901 | 113900 | 799689600 | 7620 | 7620 | 7620 | 7610 | 136 |
| 445 | 20230901 | 113800 | 798653730 | 7620 | 7620 | 7620 | 7620 | 300 |
| 446 | 20230901 | 113700 | 796367730 | 7610 | 7610 | 7610 | 7610 | 0 |
| 447 | 20230901 | 113600 | 796367730 | 7610 | 7620 | 7620 | 7610 | 666 |
| 448 | 20230901 | 113500 | 791293200 | 7610 | 7620 | 7620 | 7610 | 127 |
| 449 | 20230901 | 113400 | 790325820 | 7620 | 7620 | 7620 | 7620 | 52 |
| 450 | 20230901 | 113300 | 789929580 | 7620 | 7610 | 7620 | 7610 | 117 |
| 451 | 20230901 | 113200 | 789039160 | 7610 | 7620 | 7620 | 7610 | 772 |
| 452 | 20230901 | 113100 | 783161990 | 7620 | 7620 | 7620 | 7620 | 36 |
| 453 | 20230901 | 113000 | 782887670 | 7620 | 7640 | 7640 | 7620 | 1379 |
| 454 | 20230901 | 112900 | 772366550 | 7630 | 7630 | 7630 | 7630 | 5 |
| 455 | 20230901 | 112800 | 772328400 | 7640 | 7620 | 7640 | 7620 | 25 |
| 456 | 20230901 | 112700 | 772137480 | 7630 | 7640 | 7640 | 7620 | 102 |
| 457 | 20230901 | 112600 | 771360170 | 7620 | 7620 | 7630 | 7620 | 13 |
| 458 | 20230901 | 112500 | 771261090 | 7640 | 7640 | 7640 | 7640 | 1 |
| 459 | 20230901 | 112400 | 771253450 | 7620 | 7640 | 7640 | 7620 | 701 |
| 460 | 20230901 | 112300 | 765911810 | 7630 | 7640 | 7640 | 7630 | 4 |
| 461 | 20230901 | 112200 | 765881270 | 7640 | 7620 | 7640 | 7620 | 4 |
| 462 | 20230901 | 112100 | 765850750 | 7640 | 7620 | 7640 | 7620 | 51 |
| 463 | 20230901 | 112000 | 765462110 | 7640 | 7640 | 7640 | 7640 | 1 |
| 464 | 20230901 | 111900 | 765454470 | 7640 | 7640 | 7640 | 7640 | 1 |
| 465 | 20230901 | 111800 | 765446830 | 7640 | 7630 | 7640 | 7620 | 99 |
| 466 | 20230901 | 111700 | 764692330 | 7640 | 7640 | 7640 | 7640 | 1 |
| 467 | 20230901 | 111600 | 764684690 | 7640 | 7640 | 7640 | 7640 | 2 |
| 468 | 20230901 | 111500 | 764669410 | 7630 | 7630 | 7630 | 7630 | 14 |
| 469 | 20230901 | 111400 | 764562590 | 7640 | 7640 | 7640 | 7640 | 12 |
| 470 | 20230901 | 111300 | 764470910 | 7640 | 7640 | 7640 | 7640 | 7 |
| 471 | 20230901 | 111200 | 764417430 | 7650 | 7650 | 7650 | 7620 | 52 |
| 472 | 20230901 | 111100 | 764021080 | 7650 | 7650 | 7650 | 7650 | 0 |
| 473 | 20230901 | 111000 | 764021080 | 7650 | 7620 | 7650 | 7610 | 1103 |
| 474 | 20230901 | 110900 | 755616340 | 7610 | 7620 | 7620 | 7600 | 83 |
| 475 | 20230901 | 110800 | 754984720 | 7620 | 7590 | 7620 | 7590 | 9 |
| 476 | 20230901 | 110700 | 754916360 | 7610 | 7620 | 7620 | 7580 | 7366 |
| 477 | 20230901 | 110600 | 699014600 | 7610 | 7610 | 7620 | 7600 | 2037 |
| 478 | 20230901 | 110500 | 683532640 | 7610 | 7620 | 7620 | 7610 | 10 |
| 479 | 20230901 | 110400 | 683456530 | 7600 | 7610 | 7610 | 7600 | 605 |
| 480 | 20230901 | 110300 | 678857920 | 7620 | 7620 | 7620 | 7620 | 1 |
| 481 | 20230901 | 110200 | 678850300 | 7620 | 7610 | 7620 | 7610 | 23 |
| 482 | 20230901 | 110100 | 678675260 | 7610 | 7620 | 7620 | 7610 | 129 |
| 483 | 20230901 | 110000 | 677692800 | 7620 | 7620 | 7620 | 7620 | 3 |
| 484 | 20230901 | 105900 | 677669940 | 7620 | 7610 | 7620 | 7610 | 362 |
| 485 | 20230901 | 105800 | 674915100 | 7620 | 7620 | 7620 | 7620 | 138 |
| 486 | 20230901 | 105700 | 673863540 | 7620 | 7620 | 7620 | 7620 | 121 |
| 487 | 20230901 | 105600 | 672941520 | 7620 | 7610 | 7620 | 7610 | 1692 |
| 488 | 20230901 | 105500 | 660055390 | 7610 | 7600 | 7610 | 7600 | 445 |
| 489 | 20230901 | 105400 | 656671340 | 7600 | 7610 | 7610 | 7600 | 459 |
| 490 | 20230901 | 105300 | 653180360 | 7610 | 7610 | 7610 | 7610 | 1994 |
| 491 | 20230901 | 105200 | 638006020 | 7620 | 7660 | 7660 | 7610 | 3395 |
| 492 | 20230901 | 105100 | 612124960 | 7660 | 7630 | 7660 | 7630 | 66 |
| 493 | 20230901 | 105000 | 611621350 | 7630 | 7660 | 7660 | 7630 | 27 |
| 494 | 20230901 | 104900 | 611415130 | 7670 | 7670 | 7670 | 7670 | 0 |
| 495 | 20230901 | 104800 | 611415130 | 7670 | 7660 | 7670 | 7660 | 21 |
| 496 | 20230901 | 104700 | 611254240 | 7640 | 7640 | 7640 | 7640 | 258 |
| 497 | 20230901 | 104600 | 609283120 | 7640 | 7640 | 7640 | 7640 | 501 |
| 498 | 20230901 | 104500 | 605455480 | 7630 | 7640 | 7640 | 7630 | 3 |
| 499 | 20230901 | 104400 | 605432580 | 7640 | 7640 | 7640 | 7640 | 4 |
| 500 | 20230901 | 104300 | 605402020 | 7640 | 7640 | 7640 | 7640 | 1 |
| 501 | 20230901 | 104200 | 605394380 | 7630 | 7630 | 7630 | 7630 | 150 |
| 502 | 20230901 | 104100 | 604249880 | 7630 | 7640 | 7640 | 7630 | 1629 |
| 503 | 20230901 | 104000 | 591818610 | 7640 | 7640 | 7640 | 7640 | 1275 |
| 504 | 20230901 | 103900 | 582077610 | 7650 | 7650 | 7650 | 7640 | 99 |
| 505 | 20230901 | 103800 | 581320440 | 7650 | 7680 | 7680 | 7650 | 277 |
| 506 | 20230901 | 103700 | 579201140 | 7650 | 7650 | 7650 | 7650 | 340 |
| 507 | 20230901 | 103600 | 576600140 | 7660 | 7660 | 7660 | 7660 | 1178 |
| 508 | 20230901 | 103500 | 567576660 | 7670 | 7670 | 7670 | 7670 | 219 |
| 509 | 20230901 | 103400 | 565896930 | 7670 | 7670 | 7670 | 7670 | 581 |
| 510 | 20230901 | 103300 | 561440660 | 7680 | 7680 | 7680 | 7680 | 5 |
| 511 | 20230901 | 103200 | 561402260 | 7680 | 7680 | 7680 | 7680 | 271 |
| 512 | 20230901 | 103100 | 559320980 | 7690 | 7690 | 7690 | 7690 | 31 |
| 513 | 20230901 | 103000 | 559082590 | 7690 | 7690 | 7690 | 7690 | 50 |
| 514 | 20230901 | 102900 | 558698090 | 7690 | 7690 | 7690 | 7690 | 44 |
| 515 | 20230901 | 102800 | 558359730 | 7690 | 7690 | 7690 | 7690 | 11 |
| 516 | 20230901 | 102700 | 558275140 | 7690 | 7690 | 7690 | 7690 | 2 |
| 517 | 20230901 | 102600 | 558259760 | 7690 | 7700 | 7700 | 7690 | 55 |
| 518 | 20230901 | 102500 | 557836760 | 7700 | 7700 | 7700 | 7700 | 50 |
| 519 | 20230901 | 102400 | 557451760 | 7700 | 7700 | 7700 | 7680 | 105 |
| 520 | 20230901 | 102300 | 556643300 | 7690 | 7690 | 7690 | 7690 | 101 |
| 521 | 20230901 | 102200 | 555866610 | 7680 | 7690 | 7690 | 7680 | 101 |
| 522 | 20230901 | 102100 | 555090800 | 7690 | 7690 | 7690 | 7690 | 2 |
| 523 | 20230901 | 102000 | 555075420 | 7690 | 7690 | 7690 | 7690 | 15 |
| 524 | 20230901 | 101900 | 554960070 | 7690 | 7690 | 7690 | 7690 | 11 |
| 525 | 20230901 | 101800 | 554875480 | 7690 | 7690 | 7690 | 7690 | 110 |
| 526 | 20230901 | 101700 | 554029580 | 7700 | 7700 | 7700 | 7700 | 2 |
| 527 | 20230901 | 101600 | 554014180 | 7700 | 7700 | 7700 | 7700 | 126 |
| 528 | 20230901 | 101500 | 553043980 | 7700 | 7700 | 7700 | 7700 | 574 |
| 529 | 20230901 | 101400 | 548624180 | 7700 | 7710 | 7710 | 7700 | 13 |
| 530 | 20230901 | 101300 | 548524050 | 7700 | 7700 | 7700 | 7700 | 0 |
| 531 | 20230901 | 101200 | 548524050 | 7700 | 7710 | 7710 | 7700 | 520 |
| 532 | 20230901 | 101100 | 544519510 | 7710 | 7710 | 7710 | 7710 | 749 |
| 533 | 20230901 | 101000 | 538744720 | 7710 | 7710 | 7710 | 7710 | 101 |
| 534 | 20230901 | 100900 | 537966010 | 7700 | 7720 | 7720 | 7700 | 422 |
| 535 | 20230901 | 100800 | 534711910 | 7720 | 7720 | 7720 | 7720 | 2 |
| 536 | 20230901 | 100700 | 534696470 | 7720 | 7690 | 7720 | 7690 | 749 |
| 537 | 20230901 | 100600 | 528928950 | 7690 | 7670 | 7690 | 7670 | 971 |
| 538 | 20230901 | 100500 | 521475080 | 7660 | 7670 | 7670 | 7660 | 579 |
| 539 | 20230901 | 100400 | 517035150 | 7670 | 7670 | 7670 | 7670 | 84 |
| 540 | 20230901 | 100300 | 516390870 | 7670 | 7670 | 7670 | 7670 | 218 |
| 541 | 20230901 | 100200 | 514718810 | 7670 | 7680 | 7680 | 7670 | 1367 |
| 542 | 20230901 | 100100 | 504228670 | 7680 | 7670 | 7680 | 7670 | 2593 |
| 543 | 20230901 | 100000 | 484320160 | 7670 | 7680 | 7680 | 7660 | 1775 |
| 544 | 20230901 | 095900 | 470705270 | 7680 | 7680 | 7680 | 7680 | 10 |
| 545 | 20230901 | 095800 | 470628470 | 7680 | 7670 | 7680 | 7670 | 201 |
| 546 | 20230901 | 095700 | 469084910 | 7680 | 7680 | 7680 | 7680 | 4 |
| 547 | 20230901 | 095600 | 469054190 | 7680 | 7670 | 7680 | 7650 | 171 |
| 548 | 20230901 | 095500 | 467742220 | 7650 | 7710 | 7710 | 7650 | 303 |
| 549 | 20230901 | 095400 | 465414780 | 7710 | 7710 | 7710 | 7710 | 10 |
| 550 | 20230901 | 095300 | 465337680 | 7700 | 7710 | 7710 | 7650 | 565 |
| 551 | 20230901 | 095200 | 460998260 | 7710 | 7700 | 7710 | 7700 | 70 |
| 552 | 20230901 | 095100 | 460459230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 553 | 20230901 | 095000 | 460459230 | 7710 | 7690 | 7710 | 7650 | 3198 |
| 554 | 20230901 | 094900 | 435957810 | 7720 | 7720 | 7720 | 7670 | 1371 |
| 555 | 20230901 | 094800 | 425431790 | 7660 | 7730 | 7730 | 7660 | 456 |
| 556 | 20230901 | 094700 | 421934690 | 7730 | 7730 | 7740 | 7730 | 571 |
| 557 | 20230901 | 094600 | 417516160 | 7730 | 7720 | 7730 | 7660 | 2033 |
| 558 | 20230901 | 094500 | 401886780 | 7720 | 7730 | 7740 | 7720 | 2282 |
| 559 | 20230901 | 094400 | 384228920 | 7710 | 7720 | 7720 | 7710 | 117 |
| 560 | 20230901 | 094300 | 383325690 | 7730 | 7730 | 7730 | 7730 | 19 |
| 561 | 20230901 | 094200 | 383178820 | 7730 | 7690 | 7740 | 7690 | 4342 |
| 562 | 20230901 | 094100 | 349729310 | 7660 | 7690 | 7690 | 7660 | 306 |
| 563 | 20230901 | 094000 | 347384260 | 7690 | 7690 | 7690 | 7690 | 100 |
| 564 | 20230901 | 093900 | 346615260 | 7690 | 7680 | 7690 | 7680 | 1007 |
| 565 | 20230901 | 093800 | 338881490 | 7680 | 7690 | 7690 | 7670 | 272 |
| 566 | 20230901 | 093700 | 336792830 | 7690 | 7650 | 7690 | 7650 | 1362 |
| 567 | 20230901 | 093600 | 326347130 | 7670 | 7660 | 7670 | 7660 | 603 |
| 568 | 20230901 | 093500 | 321728120 | 7670 | 7650 | 7670 | 7650 | 290 |
| 569 | 20230901 | 093400 | 319506380 | 7640 | 7660 | 7660 | 7640 | 181 |
| 570 | 20230901 | 093300 | 318123230 | 7650 | 7670 | 7670 | 7650 | 3795 |
| 571 | 20230901 | 093200 | 289057500 | 7680 | 7680 | 7690 | 7680 | 183 |
| 572 | 20230901 | 093100 | 287652040 | 7700 | 7690 | 7700 | 7680 | 81 |
| 573 | 20230901 | 093000 | 287029660 | 7690 | 7690 | 7710 | 7690 | 508 |
| 574 | 20230901 | 092900 | 283119250 | 7710 | 7720 | 7720 | 7690 | 290 |
| 575 | 20230901 | 092800 | 280889050 | 7700 | 7700 | 7720 | 7680 | 414 |
| 576 | 20230901 | 092700 | 277705100 | 7710 | 7700 | 7720 | 7700 | 1685 |
| 577 | 20230901 | 092600 | 264704880 | 7700 | 7720 | 7720 | 7700 | 360 |
| 578 | 20230901 | 092500 | 261931270 | 7720 | 7720 | 7720 | 7710 | 2019 |
| 579 | 20230901 | 092400 | 246344770 | 7730 | 7730 | 7730 | 7730 | 30 |
| 580 | 20230901 | 092300 | 246112870 | 7730 | 7730 | 7740 | 7710 | 1681 |
| 581 | 20230901 | 092200 | 233147600 | 7720 | 7710 | 7730 | 7700 | 565 |
| 582 | 20230901 | 092100 | 228789950 | 7700 | 7720 | 7720 | 7700 | 1082 |
| 583 | 20230901 | 092000 | 220455640 | 7720 | 7730 | 7730 | 7720 | 312 |
| 584 | 20230901 | 091900 | 218043930 | 7730 | 7730 | 7730 | 7730 | 13 |
| 585 | 20230901 | 091800 | 217943440 | 7740 | 7730 | 7740 | 7730 | 59 |
| 586 | 20230901 | 091700 | 217487300 | 7720 | 7700 | 7720 | 7700 | 686 |
| 587 | 20230901 | 091600 | 212198660 | 7700 | 7700 | 7700 | 7700 | 400 |
| 588 | 20230901 | 091500 | 209118660 | 7700 | 7710 | 7710 | 7700 | 507 |
| 589 | 20230901 | 091400 | 205214620 | 7710 | 7710 | 7710 | 7710 | 42 |
| 590 | 20230901 | 091300 | 204890800 | 7710 | 7700 | 7710 | 7700 | 357 |
| 591 | 20230901 | 091200 | 202141860 | 7690 | 7690 | 7700 | 7690 | 229 |
| 592 | 20230901 | 091100 | 200379820 | 7700 | 7680 | 7700 | 7680 | 543 |
| 593 | 20230901 | 091000 | 196205650 | 7680 | 7660 | 7680 | 7630 | 1750 |
| 594 | 20230901 | 090900 | 182824620 | 7690 | 7680 | 7690 | 7680 | 747 |
| 595 | 20230901 | 090800 | 177084010 | 7680 | 7660 | 7680 | 7660 | 86 |
| 596 | 20230901 | 090700 | 176424130 | 7660 | 7690 | 7700 | 7660 | 626 |
| 597 | 20230901 | 090600 | 171622130 | 7700 | 7730 | 7740 | 7640 | 2525 |
| 598 | 20230901 | 090500 | 152173920 | 7730 | 7720 | 7740 | 7710 | 1528 |
| 599 | 20230901 | 090400 | 140384020 | 7720 | 7770 | 7770 | 7720 | 1204 |
| 600 | 20230901 | 090300 | 131067550 | 7760 | 7700 | 7770 | 7670 | 2816 |
| 601 | 20230901 | 090200 | 109312770 | 7700 | 7700 | 7710 | 7700 | 3098 |
| 602 | 20230901 | 090100 | 85448800 | 7700 | 7640 | 7710 | 7640 | 4249 |
| 603 | 20230901 | 090000 | 52803660 | 7640 | 7600 | 7650 | 7590 | 6528 |