30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 3 | 20230901 | 190100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20230901 | 190000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20230901 | 185900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20230901 | 185800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20230901 | 185700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20230901 | 185600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20230901 | 185500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20230901 | 185400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20230901 | 185300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20230901 | 185200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20230901 | 185100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20230901 | 185000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20230901 | 184900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20230901 | 184800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20230901 | 184700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20230901 | 184600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20230901 | 184500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20230901 | 184400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20230901 | 184300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20230901 | 184200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20230901 | 184100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20230901 | 184000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20230901 | 183900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20230901 | 183800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20230901 | 183700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20230901 | 183600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20230901 | 183500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20230901 | 183400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20230901 | 183300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20230901 | 183200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 33 | 20230901 | 183100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20230901 | 183000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20230901 | 182900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20230901 | 182800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20230901 | 182700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20230901 | 182600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20230901 | 182500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20230901 | 182400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20230901 | 182300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20230901 | 182200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20230901 | 182100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20230901 | 182000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20230901 | 181900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20230901 | 181800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20230901 | 181700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20230901 | 181600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20230901 | 181500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20230901 | 181400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20230901 | 181300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20230901 | 181200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20230901 | 181100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20230901 | 181000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20230901 | 180900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20230901 | 180800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20230901 | 180700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20230901 | 180600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20230901 | 180500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20230901 | 180400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20230901 | 180300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20230901 | 180200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 63 | 20230901 | 180100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20230901 | 180000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20230901 | 175900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20230901 | 175800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20230901 | 175700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20230901 | 175600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20230901 | 175500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20230901 | 175400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20230901 | 175300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20230901 | 175200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20230901 | 175100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20230901 | 175000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20230901 | 174900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20230901 | 174800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20230901 | 174700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20230901 | 174600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20230901 | 174500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20230901 | 174400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20230901 | 174300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20230901 | 174200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20230901 | 174100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20230901 | 174000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20230901 | 173900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20230901 | 173800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20230901 | 173700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20230901 | 173600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20230901 | 173500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20230901 | 173400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20230901 | 173300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20230901 | 173200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 93 | 20230901 | 173100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20230901 | 173000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20230901 | 172900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20230901 | 172800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20230901 | 172700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20230901 | 172600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20230901 | 172500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20230901 | 172400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20230901 | 172300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20230901 | 172200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20230901 | 172100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20230901 | 172000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20230901 | 171900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20230901 | 171800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20230901 | 171700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20230901 | 171600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20230901 | 171500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20230901 | 171400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20230901 | 171300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20230901 | 171200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20230901 | 171100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20230901 | 171000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20230901 | 170900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20230901 | 170800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20230901 | 170700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20230901 | 170600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20230901 | 170500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20230901 | 170400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20230901 | 170300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20230901 | 170200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 123 | 20230901 | 170100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20230901 | 170000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20230901 | 165900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20230901 | 165800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20230901 | 165700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20230901 | 165600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20230901 | 165500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20230901 | 165400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20230901 | 165300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20230901 | 165200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20230901 | 165100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20230901 | 165000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20230901 | 164900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20230901 | 164800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20230901 | 164700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20230901 | 164600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20230901 | 164500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20230901 | 164400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20230901 | 164300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20230901 | 164200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20230901 | 164100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20230901 | 164000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20230901 | 163900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20230901 | 163800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20230901 | 163700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20230901 | 163600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20230901 | 163500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20230901 | 163400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20230901 | 163300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20230901 | 163200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 153 | 20230901 | 163100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20230901 | 163000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20230901 | 162900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20230901 | 162800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20230901 | 162700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20230901 | 162600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20230901 | 162500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20230901 | 162400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20230901 | 162300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20230901 | 162200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20230901 | 162100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20230901 | 162000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20230901 | 161900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20230901 | 161800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20230901 | 161700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20230901 | 161600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20230901 | 161500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20230901 | 161400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20230901 | 161300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20230901 | 161200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20230901 | 161100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20230901 | 161000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20230901 | 160900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20230901 | 160800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20230901 | 160700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20230901 | 160600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20230901 | 160500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20230901 | 160400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20230901 | 160300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20230901 | 160200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 183 | 20230901 | 160100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20230901 | 160000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20230901 | 155900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20230901 | 155800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20230901 | 155700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20230901 | 155600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20230901 | 155500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20230901 | 155400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20230901 | 155300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20230901 | 155200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20230901 | 155100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20230901 | 155000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20230901 | 154900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20230901 | 154800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20230901 | 154700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20230901 | 154600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20230901 | 154500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20230901 | 154400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20230901 | 154300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20230901 | 154200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20230901 | 154100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20230901 | 154000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20230901 | 153900 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20230901 | 153800 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20230901 | 153700 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20230901 | 153600 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20230901 | 153500 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20230901 | 153400 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20230901 | 153300 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20230901 | 153200 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 213 | 20230901 | 153100 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20230901 | 153000 | 2073201885 | 3165 | 3165 | 3165 | 3165 | 14239 |
| 215 | 20230901 | 152900 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 216 | 20230901 | 152800 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 217 | 20230901 | 152700 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 218 | 20230901 | 152600 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 219 | 20230901 | 152500 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 220 | 20230901 | 152400 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 221 | 20230901 | 152300 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 222 | 20230901 | 152200 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 223 | 20230901 | 152100 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 224 | 20230901 | 152000 | 2028135450 | 3175 | 3175 | 3175 | 3175 | 0 |
| 225 | 20230901 | 151900 | 2028135450 | 3175 | 3175 | 3175 | 3170 | 562 |
| 226 | 20230901 | 151800 | 2026353120 | 3170 | 3175 | 3175 | 3170 | 4233 |
| 227 | 20230901 | 151700 | 2012923345 | 3180 | 3180 | 3180 | 3175 | 107 |
| 228 | 20230901 | 151600 | 2012583115 | 3170 | 3170 | 3180 | 3165 | 1184 |
| 229 | 20230901 | 151500 | 2008830200 | 3170 | 3185 | 3185 | 3165 | 27383 |
| 230 | 20230901 | 151400 | 1921950255 | 3185 | 3185 | 3185 | 3185 | 3470 |
| 231 | 20230901 | 151300 | 1910898305 | 3190 | 3190 | 3190 | 3190 | 109 |
| 232 | 20230901 | 151200 | 1910550595 | 3190 | 3190 | 3190 | 3190 | 1 |
| 233 | 20230901 | 151100 | 1910547405 | 3190 | 3190 | 3190 | 3190 | 52 |
| 234 | 20230901 | 151000 | 1910381525 | 3190 | 3190 | 3190 | 3190 | 33 |
| 235 | 20230901 | 150900 | 1910276255 | 3185 | 3185 | 3190 | 3185 | 39 |
| 236 | 20230901 | 150800 | 1910152010 | 3185 | 3185 | 3185 | 3185 | 1005 |
| 237 | 20230901 | 150700 | 1906951085 | 3185 | 3190 | 3190 | 3185 | 4572 |
| 238 | 20230901 | 150600 | 1892371485 | 3190 | 3195 | 3195 | 3190 | 107 |
| 239 | 20230901 | 150500 | 1892030120 | 3190 | 3190 | 3195 | 3190 | 647 |
| 240 | 20230901 | 150400 | 1889965790 | 3195 | 3195 | 3195 | 3190 | 2147 |
| 241 | 20230901 | 150300 | 1883106625 | 3195 | 3195 | 3195 | 3195 | 1001 |
| 242 | 20230901 | 150200 | 1879908430 | 3195 | 3195 | 3195 | 3195 | 645 |
| 243 | 20230901 | 150100 | 1877847655 | 3200 | 3200 | 3200 | 3200 | 1342 |
| 244 | 20230901 | 150000 | 1873553255 | 3200 | 3200 | 3200 | 3200 | 26 |
| 245 | 20230901 | 145900 | 1873470055 | 3200 | 3205 | 3205 | 3200 | 139 |
| 246 | 20230901 | 145800 | 1873025210 | 3205 | 3205 | 3205 | 3205 | 36 |
| 247 | 20230901 | 145700 | 1872909830 | 3205 | 3205 | 3205 | 3205 | 88 |
| 248 | 20230901 | 145600 | 1872627790 | 3205 | 3210 | 3215 | 3205 | 2254 |
| 249 | 20230901 | 145500 | 1865392685 | 3210 | 3210 | 3210 | 3210 | 16306 |
| 250 | 20230901 | 145400 | 1813050425 | 3210 | 3210 | 3210 | 3210 | 211 |
| 251 | 20230901 | 145300 | 1812373115 | 3225 | 3225 | 3225 | 3225 | 0 |
| 252 | 20230901 | 145200 | 1812373115 | 3225 | 3220 | 3230 | 3220 | 1151 |
| 253 | 20230901 | 145100 | 1808663305 | 3220 | 3200 | 3230 | 3190 | 7176 |
| 254 | 20230901 | 145000 | 1785605270 | 3190 | 3190 | 3190 | 3190 | 2 |
| 255 | 20230901 | 144900 | 1785598890 | 3190 | 3195 | 3195 | 3190 | 5019 |
| 256 | 20230901 | 144800 | 1769586435 | 3195 | 3195 | 3195 | 3195 | 2 |
| 257 | 20230901 | 144700 | 1769580045 | 3195 | 3200 | 3200 | 3195 | 52 |
| 258 | 20230901 | 144600 | 1769413695 | 3200 | 3195 | 3200 | 3195 | 461 |
| 259 | 20230901 | 144500 | 1767940790 | 3195 | 3200 | 3200 | 3195 | 201 |
| 260 | 20230901 | 144400 | 1767297595 | 3200 | 3195 | 3200 | 3190 | 1723 |
| 261 | 20230901 | 144300 | 1761801105 | 3195 | 3195 | 3195 | 3195 | 178 |
| 262 | 20230901 | 144200 | 1761232395 | 3200 | 3200 | 3200 | 3200 | 0 |
| 263 | 20230901 | 144100 | 1761232395 | 3200 | 3200 | 3200 | 3200 | 224 |
| 264 | 20230901 | 144000 | 1760515595 | 3190 | 3190 | 3190 | 3190 | 226 |
| 265 | 20230901 | 143900 | 1759794655 | 3190 | 3190 | 3190 | 3190 | 615 |
| 266 | 20230901 | 143800 | 1757832805 | 3190 | 3190 | 3190 | 3190 | 146 |
| 267 | 20230901 | 143700 | 1757367065 | 3190 | 3190 | 3190 | 3190 | 0 |
| 268 | 20230901 | 143600 | 1757367065 | 3190 | 3190 | 3190 | 3190 | 101 |
| 269 | 20230901 | 143500 | 1757044875 | 3190 | 3190 | 3190 | 3190 | 87 |
| 270 | 20230901 | 143400 | 1756767345 | 3190 | 3190 | 3190 | 3190 | 64 |
| 271 | 20230901 | 143300 | 1756563185 | 3190 | 3185 | 3190 | 3185 | 47 |
| 272 | 20230901 | 143200 | 1756413400 | 3185 | 3185 | 3185 | 3185 | 529 |
| 273 | 20230901 | 143100 | 1754728535 | 3190 | 3190 | 3190 | 3190 | 10 |
| 274 | 20230901 | 143000 | 1754696635 | 3185 | 3185 | 3185 | 3185 | 200 |
| 275 | 20230901 | 142900 | 1754059635 | 3185 | 3185 | 3185 | 3185 | 0 |
| 276 | 20230901 | 142800 | 1754059635 | 3185 | 3185 | 3190 | 3185 | 5836 |
| 277 | 20230901 | 142700 | 1735466925 | 3185 | 3190 | 3190 | 3185 | 1320 |
| 278 | 20230901 | 142600 | 1731262270 | 3185 | 3185 | 3185 | 3185 | 19 |
| 279 | 20230901 | 142500 | 1731201755 | 3185 | 3185 | 3185 | 3185 | 4 |
| 280 | 20230901 | 142400 | 1731189015 | 3185 | 3185 | 3185 | 3185 | 0 |
| 281 | 20230901 | 142300 | 1731189015 | 3185 | 3185 | 3185 | 3185 | 50 |
| 282 | 20230901 | 142200 | 1731029765 | 3185 | 3190 | 3190 | 3185 | 12069 |
| 283 | 20230901 | 142100 | 1692544500 | 3190 | 3190 | 3190 | 3190 | 2950 |
| 284 | 20230901 | 142000 | 1683134000 | 3190 | 3190 | 3190 | 3190 | 400 |
| 285 | 20230901 | 141900 | 1681858000 | 3195 | 3195 | 3195 | 3195 | 0 |
| 286 | 20230901 | 141800 | 1681858000 | 3195 | 3195 | 3195 | 3195 | 151 |
| 287 | 20230901 | 141700 | 1681375555 | 3200 | 3200 | 3200 | 3200 | 370 |
| 288 | 20230901 | 141600 | 1680191555 | 3200 | 3200 | 3200 | 3200 | 50 |
| 289 | 20230901 | 141500 | 1680031555 | 3200 | 3195 | 3200 | 3195 | 1249 |
| 290 | 20230901 | 141400 | 1676040995 | 3200 | 3200 | 3200 | 3200 | 674 |
| 291 | 20230901 | 141300 | 1673884195 | 3200 | 3200 | 3200 | 3200 | 43 |
| 292 | 20230901 | 141200 | 1673746595 | 3200 | 3200 | 3200 | 3200 | 890 |
| 293 | 20230901 | 141100 | 1670898595 | 3205 | 3205 | 3205 | 3205 | 0 |
| 294 | 20230901 | 141000 | 1670898595 | 3205 | 3205 | 3205 | 3200 | 1749 |
| 295 | 20230901 | 140900 | 1665299990 | 3200 | 3200 | 3200 | 3200 | 321 |
| 296 | 20230901 | 140800 | 1664272790 | 3200 | 3200 | 3200 | 3200 | 38 |
| 297 | 20230901 | 140700 | 1664151190 | 3205 | 3205 | 3205 | 3205 | 57 |
| 298 | 20230901 | 140600 | 1663968505 | 3205 | 3205 | 3205 | 3205 | 712 |
| 299 | 20230901 | 140500 | 1661686545 | 3200 | 3200 | 3200 | 3200 | 3061 |
| 300 | 20230901 | 140400 | 1651891345 | 3190 | 3190 | 3190 | 3190 | 0 |
| 301 | 20230901 | 140300 | 1651891345 | 3190 | 3190 | 3190 | 3190 | 10 |
| 302 | 20230901 | 140200 | 1651859445 | 3195 | 3195 | 3195 | 3195 | 1050 |
| 303 | 20230901 | 140100 | 1648504695 | 3200 | 3195 | 3200 | 3195 | 24 |
| 304 | 20230901 | 140000 | 1648427900 | 3200 | 3200 | 3200 | 3200 | 2050 |
| 305 | 20230901 | 135900 | 1641867900 | 3200 | 3195 | 3200 | 3195 | 2157 |
| 306 | 20230901 | 135800 | 1634965960 | 3195 | 3195 | 3195 | 3195 | 601 |
| 307 | 20230901 | 135700 | 1633045765 | 3190 | 3190 | 3190 | 3190 | 80 |
| 308 | 20230901 | 135600 | 1632790565 | 3190 | 3190 | 3195 | 3190 | 112 |
| 309 | 20230901 | 135500 | 1632433235 | 3185 | 3185 | 3185 | 3185 | 0 |
| 310 | 20230901 | 135400 | 1632433235 | 3185 | 3190 | 3190 | 3185 | 403 |
| 311 | 20230901 | 135300 | 1631149640 | 3190 | 3185 | 3190 | 3185 | 16 |
| 312 | 20230901 | 135200 | 1631098675 | 3180 | 3180 | 3180 | 3180 | 0 |
| 313 | 20230901 | 135100 | 1631098675 | 3180 | 3180 | 3180 | 3180 | 0 |
| 314 | 20230901 | 135000 | 1631098675 | 3180 | 3185 | 3185 | 3180 | 1000 |
| 315 | 20230901 | 134900 | 1627918670 | 3180 | 3180 | 3180 | 3180 | 712 |
| 316 | 20230901 | 134800 | 1625654510 | 3180 | 3185 | 3185 | 3180 | 280 |
| 317 | 20230901 | 134700 | 1624763410 | 3190 | 3195 | 3195 | 3190 | 250 |
| 318 | 20230901 | 134600 | 1623965660 | 3180 | 3190 | 3190 | 3180 | 5000 |
| 319 | 20230901 | 134500 | 1608056360 | 3195 | 3195 | 3195 | 3195 | 201 |
| 320 | 20230901 | 134400 | 1607414165 | 3185 | 3185 | 3185 | 3185 | 200 |
| 321 | 20230901 | 134300 | 1606777165 | 3190 | 3190 | 3190 | 3190 | 70 |
| 322 | 20230901 | 134200 | 1606553865 | 3190 | 3190 | 3190 | 3190 | 21 |
| 323 | 20230901 | 134100 | 1606486875 | 3180 | 3180 | 3180 | 3180 | 0 |
| 324 | 20230901 | 134000 | 1606486875 | 3180 | 3185 | 3185 | 3180 | 4060 |
| 325 | 20230901 | 133900 | 1593563600 | 3185 | 3190 | 3190 | 3185 | 1108 |
| 326 | 20230901 | 133800 | 1590031025 | 3190 | 3190 | 3190 | 3190 | 476 |
| 327 | 20230901 | 133700 | 1588512585 | 3185 | 3190 | 3190 | 3185 | 75 |
| 328 | 20230901 | 133600 | 1588273385 | 3190 | 3190 | 3190 | 3190 | 100 |
| 329 | 20230901 | 133500 | 1587954385 | 3190 | 3190 | 3190 | 3190 | 546 |
| 330 | 20230901 | 133400 | 1586212645 | 3190 | 3190 | 3190 | 3190 | 3 |
| 331 | 20230901 | 133300 | 1586203075 | 3190 | 3190 | 3195 | 3190 | 1203 |
| 332 | 20230901 | 133200 | 1582359505 | 3190 | 3190 | 3190 | 3190 | 250 |
| 333 | 20230901 | 133100 | 1581562005 | 3190 | 3190 | 3190 | 3190 | 0 |
| 334 | 20230901 | 133000 | 1581562005 | 3190 | 3190 | 3190 | 3190 | 281 |
| 335 | 20230901 | 132900 | 1580665615 | 3185 | 3180 | 3185 | 3180 | 3092 |
| 336 | 20230901 | 132800 | 1570833050 | 3180 | 3185 | 3185 | 3180 | 301 |
| 337 | 20230901 | 132700 | 1569874620 | 3185 | 3190 | 3190 | 3180 | 657 |
| 338 | 20230901 | 132600 | 1567783620 | 3190 | 3190 | 3190 | 3190 | 4 |
| 339 | 20230901 | 132500 | 1567770860 | 3185 | 3185 | 3185 | 3185 | 301 |
| 340 | 20230901 | 132400 | 1566812175 | 3195 | 3195 | 3195 | 3195 | 1 |
| 341 | 20230901 | 132300 | 1566808980 | 3180 | 3180 | 3180 | 3180 | 0 |
| 342 | 20230901 | 132200 | 1566808980 | 3180 | 3185 | 3185 | 3180 | 3604 |
| 343 | 20230901 | 132100 | 1555337620 | 3185 | 3185 | 3185 | 3185 | 0 |
| 344 | 20230901 | 132000 | 1555337620 | 3185 | 3190 | 3190 | 3185 | 6001 |
| 345 | 20230901 | 131900 | 1536224430 | 3185 | 3185 | 3185 | 3185 | 0 |
| 346 | 20230901 | 131800 | 1536224430 | 3185 | 3190 | 3190 | 3185 | 278 |
| 347 | 20230901 | 131700 | 1535337760 | 3185 | 3185 | 3185 | 3185 | 500 |
| 348 | 20230901 | 131600 | 1533745260 | 3185 | 3185 | 3185 | 3185 | 0 |
| 349 | 20230901 | 131500 | 1533745260 | 3185 | 3190 | 3190 | 3185 | 58 |
| 350 | 20230901 | 131400 | 1533560390 | 3190 | 3190 | 3190 | 3190 | 50 |
| 351 | 20230901 | 131300 | 1533400890 | 3190 | 3185 | 3190 | 3185 | 1384 |
| 352 | 20230901 | 131200 | 1528992350 | 3185 | 3185 | 3185 | 3185 | 31 |
| 353 | 20230901 | 131100 | 1528893615 | 3185 | 3190 | 3190 | 3185 | 43 |
| 354 | 20230901 | 131000 | 1528756580 | 3185 | 3190 | 3190 | 3185 | 594 |
| 355 | 20230901 | 130900 | 1526864535 | 3185 | 3190 | 3190 | 3185 | 147 |
| 356 | 20230901 | 130800 | 1526396315 | 3190 | 3190 | 3190 | 3190 | 2 |
| 357 | 20230901 | 130700 | 1526389935 | 3185 | 3190 | 3190 | 3185 | 292 |
| 358 | 20230901 | 130600 | 1525459905 | 3185 | 3185 | 3185 | 3185 | 50 |
| 359 | 20230901 | 130500 | 1525300655 | 3185 | 3185 | 3185 | 3185 | 41 |
| 360 | 20230901 | 130400 | 1525170070 | 3190 | 3190 | 3190 | 3180 | 166 |
| 361 | 20230901 | 130300 | 1524641030 | 3190 | 3185 | 3190 | 3185 | 55 |
| 362 | 20230901 | 130200 | 1524465585 | 3185 | 3185 | 3190 | 3185 | 1151 |
| 363 | 20230901 | 130100 | 1520799645 | 3185 | 3185 | 3185 | 3185 | 101 |
| 364 | 20230901 | 130000 | 1520477960 | 3180 | 3185 | 3185 | 3180 | 1310 |
| 365 | 20230901 | 125900 | 1516310320 | 3185 | 3185 | 3185 | 3185 | 4356 |
| 366 | 20230901 | 125800 | 1502436460 | 3185 | 3190 | 3190 | 3185 | 737 |
| 367 | 20230901 | 125700 | 1500085700 | 3195 | 3195 | 3195 | 3195 | 5 |
| 368 | 20230901 | 125600 | 1500069725 | 3190 | 3185 | 3190 | 3185 | 235 |
| 369 | 20230901 | 125500 | 1499321075 | 3185 | 3190 | 3190 | 3185 | 3639 |
| 370 | 20230901 | 125400 | 1487715165 | 3190 | 3190 | 3190 | 3190 | 2 |
| 371 | 20230901 | 125300 | 1487708785 | 3190 | 3185 | 3190 | 3185 | 534 |
| 372 | 20230901 | 125200 | 1486007990 | 3185 | 3185 | 3185 | 3185 | 281 |
| 373 | 20230901 | 125100 | 1485113005 | 3185 | 3185 | 3185 | 3185 | 151 |
| 374 | 20230901 | 125000 | 1484632070 | 3185 | 3190 | 3190 | 3180 | 1175 |
| 375 | 20230901 | 124900 | 1480891860 | 3185 | 3185 | 3190 | 3185 | 2456 |
| 376 | 20230901 | 124800 | 1473069495 | 3190 | 3185 | 3190 | 3185 | 72 |
| 377 | 20230901 | 124700 | 1472840065 | 3185 | 3190 | 3190 | 3185 | 1019 |
| 378 | 20230901 | 124600 | 1469594075 | 3190 | 3190 | 3190 | 3190 | 1359 |
| 379 | 20230901 | 124500 | 1465258865 | 3200 | 3200 | 3200 | 3200 | 2 |
| 380 | 20230901 | 124400 | 1465252465 | 3200 | 3200 | 3200 | 3200 | 1 |
| 381 | 20230901 | 124300 | 1465249265 | 3185 | 3190 | 3200 | 3185 | 959 |
| 382 | 20230901 | 124200 | 1462191280 | 3200 | 3195 | 3200 | 3195 | 301 |
| 383 | 20230901 | 124100 | 1461229580 | 3200 | 3200 | 3200 | 3200 | 1 |
| 384 | 20230901 | 124000 | 1461226380 | 3200 | 3200 | 3200 | 3200 | 2 |
| 385 | 20230901 | 123900 | 1461219980 | 3200 | 3195 | 3200 | 3195 | 6 |
| 386 | 20230901 | 123800 | 1461200805 | 3195 | 3195 | 3195 | 3195 | 665 |
| 387 | 20230901 | 123700 | 1459076130 | 3195 | 3195 | 3195 | 3195 | 200 |
| 388 | 20230901 | 123600 | 1458437130 | 3195 | 3195 | 3195 | 3195 | 989 |
| 389 | 20230901 | 123500 | 1455277275 | 3185 | 3185 | 3185 | 3185 | 1229 |
| 390 | 20230901 | 123400 | 1451362910 | 3185 | 3185 | 3190 | 3185 | 338 |
| 391 | 20230901 | 123300 | 1450286340 | 3185 | 3185 | 3185 | 3185 | 168 |
| 392 | 20230901 | 123200 | 1449751260 | 3185 | 3185 | 3185 | 3185 | 1 |
| 393 | 20230901 | 123100 | 1449748075 | 3185 | 3190 | 3190 | 3185 | 2939 |
| 394 | 20230901 | 123000 | 1440384810 | 3190 | 3195 | 3195 | 3190 | 835 |
| 395 | 20230901 | 122900 | 1437718130 | 3195 | 3195 | 3195 | 3195 | 0 |
| 396 | 20230901 | 122800 | 1437718130 | 3195 | 3190 | 3195 | 3190 | 2 |
| 397 | 20230901 | 122700 | 1437711745 | 3195 | 3185 | 3195 | 3185 | 333 |
| 398 | 20230901 | 122600 | 1436650010 | 3185 | 3190 | 3205 | 3185 | 12281 |
| 399 | 20230901 | 122500 | 1397456615 | 3195 | 3195 | 3195 | 3195 | 574 |
| 400 | 20230901 | 122400 | 1395622685 | 3195 | 3195 | 3195 | 3195 | 443 |
| 401 | 20230901 | 122300 | 1394207300 | 3195 | 3195 | 3195 | 3195 | 640 |
| 402 | 20230901 | 122200 | 1392162500 | 3190 | 3195 | 3195 | 3190 | 685 |
| 403 | 20230901 | 122100 | 1389974425 | 3195 | 3195 | 3195 | 3195 | 858 |
| 404 | 20230901 | 122000 | 1387233115 | 3195 | 3195 | 3195 | 3195 | 417 |
| 405 | 20230901 | 121900 | 1385900800 | 3195 | 3195 | 3195 | 3195 | 50 |
| 406 | 20230901 | 121800 | 1385741050 | 3195 | 3195 | 3195 | 3195 | 105 |
| 407 | 20230901 | 121700 | 1385405575 | 3195 | 3195 | 3195 | 3195 | 6031 |
| 408 | 20230901 | 121600 | 1366136530 | 3200 | 3200 | 3200 | 3200 | 120 |
| 409 | 20230901 | 121500 | 1365752530 | 3200 | 3200 | 3205 | 3200 | 5362 |
| 410 | 20230901 | 121400 | 1348590540 | 3205 | 3200 | 3205 | 3200 | 127 |
| 411 | 20230901 | 121300 | 1348183635 | 3200 | 3205 | 3205 | 3200 | 2200 |
| 412 | 20230901 | 121200 | 1341141965 | 3210 | 3210 | 3210 | 3210 | 0 |
| 413 | 20230901 | 121100 | 1341141965 | 3210 | 3205 | 3210 | 3205 | 35 |
| 414 | 20230901 | 121000 | 1341029775 | 3200 | 3205 | 3205 | 3200 | 1632 |
| 415 | 20230901 | 120900 | 1335799925 | 3205 | 3210 | 3210 | 3205 | 1021 |
| 416 | 20230901 | 120800 | 1332527515 | 3210 | 3210 | 3210 | 3210 | 301 |
| 417 | 20230901 | 120700 | 1331561305 | 3210 | 3210 | 3210 | 3210 | 0 |
| 418 | 20230901 | 120600 | 1331561305 | 3210 | 3210 | 3210 | 3210 | 0 |
| 419 | 20230901 | 120500 | 1331561305 | 3210 | 3210 | 3210 | 3210 | 11 |
| 420 | 20230901 | 120400 | 1331525995 | 3210 | 3205 | 3210 | 3205 | 160 |
| 421 | 20230901 | 120300 | 1331013145 | 3205 | 3205 | 3205 | 3205 | 0 |
| 422 | 20230901 | 120200 | 1331013145 | 3205 | 3205 | 3205 | 3205 | 1300 |
| 423 | 20230901 | 120100 | 1326846645 | 3210 | 3205 | 3210 | 3205 | 152 |
| 424 | 20230901 | 120000 | 1326358835 | 3210 | 3205 | 3210 | 3205 | 381 |
| 425 | 20230901 | 115900 | 1325137575 | 3205 | 3205 | 3205 | 3205 | 85 |
| 426 | 20230901 | 115800 | 1324865150 | 3205 | 3205 | 3205 | 3205 | 0 |
| 427 | 20230901 | 115700 | 1324865150 | 3205 | 3205 | 3210 | 3205 | 5466 |
| 428 | 20230901 | 115600 | 1307346520 | 3205 | 3205 | 3205 | 3205 | 0 |
| 429 | 20230901 | 115500 | 1307346520 | 3205 | 3210 | 3210 | 3205 | 15 |
| 430 | 20230901 | 115400 | 1307298420 | 3205 | 3210 | 3210 | 3205 | 857 |
| 431 | 20230901 | 115300 | 1304551135 | 3210 | 3210 | 3210 | 3210 | 200 |
| 432 | 20230901 | 115200 | 1303909135 | 3210 | 3210 | 3210 | 3210 | 1 |
| 433 | 20230901 | 115100 | 1303905925 | 3210 | 3210 | 3210 | 3210 | 0 |
| 434 | 20230901 | 115000 | 1303905925 | 3210 | 3205 | 3210 | 3205 | 201 |
| 435 | 20230901 | 114900 | 1303261715 | 3215 | 3215 | 3215 | 3215 | 29 |
| 436 | 20230901 | 114800 | 1303168480 | 3220 | 3220 | 3220 | 3220 | 1 |
| 437 | 20230901 | 114700 | 1303165260 | 3210 | 3205 | 3210 | 3205 | 1043 |
| 438 | 20230901 | 114600 | 1299822195 | 3205 | 3205 | 3205 | 3205 | 200 |
| 439 | 20230901 | 114500 | 1299181195 | 3205 | 3205 | 3205 | 3205 | 2505 |
| 440 | 20230901 | 114400 | 1291152670 | 3205 | 3210 | 3210 | 3205 | 3350 |
| 441 | 20230901 | 114300 | 1280414035 | 3210 | 3220 | 3220 | 3210 | 833 |
| 442 | 20230901 | 114200 | 1277737335 | 3225 | 3225 | 3225 | 3225 | 1 |
| 443 | 20230901 | 114100 | 1277734110 | 3225 | 3225 | 3225 | 3225 | 6 |
| 444 | 20230901 | 114000 | 1277714760 | 3225 | 3220 | 3225 | 3220 | 378 |
| 445 | 20230901 | 113900 | 1276497365 | 3220 | 3220 | 3220 | 3220 | 0 |
| 446 | 20230901 | 113800 | 1276497365 | 3220 | 3220 | 3220 | 3220 | 0 |
| 447 | 20230901 | 113700 | 1276497365 | 3220 | 3220 | 3220 | 3220 | 0 |
| 448 | 20230901 | 113600 | 1276497365 | 3220 | 3220 | 3220 | 3220 | 1000 |
| 449 | 20230901 | 113500 | 1273277365 | 3220 | 3220 | 3220 | 3220 | 1400 |
| 450 | 20230901 | 113400 | 1268769365 | 3220 | 3225 | 3230 | 3220 | 1033 |
| 451 | 20230901 | 113300 | 1265443005 | 3210 | 3210 | 3210 | 3210 | 0 |
| 452 | 20230901 | 113200 | 1265443005 | 3210 | 3210 | 3210 | 3210 | 0 |
| 453 | 20230901 | 113100 | 1265443005 | 3210 | 3210 | 3210 | 3210 | 0 |
| 454 | 20230901 | 113000 | 1265443005 | 3210 | 3220 | 3220 | 3210 | 3897 |
| 455 | 20230901 | 112900 | 1252923025 | 3220 | 3225 | 3225 | 3220 | 50 |
| 456 | 20230901 | 112800 | 1252761950 | 3230 | 3230 | 3230 | 3230 | 0 |
| 457 | 20230901 | 112700 | 1252761950 | 3230 | 3230 | 3230 | 3230 | 60 |
| 458 | 20230901 | 112600 | 1252568150 | 3230 | 3230 | 3230 | 3230 | 504 |
| 459 | 20230901 | 112500 | 1250940230 | 3240 | 3230 | 3240 | 3230 | 80 |
| 460 | 20230901 | 112400 | 1250681730 | 3230 | 3230 | 3245 | 3230 | 5306 |
| 461 | 20230901 | 112300 | 1233472550 | 3230 | 3230 | 3230 | 3230 | 42 |
| 462 | 20230901 | 112200 | 1233336890 | 3230 | 3245 | 3245 | 3230 | 1645 |
| 463 | 20230901 | 112100 | 1228002205 | 3245 | 3230 | 3245 | 3230 | 6471 |
| 464 | 20230901 | 112000 | 1207075265 | 3230 | 3210 | 3230 | 3210 | 2602 |
| 465 | 20230901 | 111900 | 1198670825 | 3210 | 3220 | 3230 | 3210 | 2579 |
| 466 | 20230901 | 111800 | 1190359960 | 3210 | 3215 | 3215 | 3210 | 972 |
| 467 | 20230901 | 111700 | 1187235980 | 3205 | 3205 | 3210 | 3205 | 404 |
| 468 | 20230901 | 111600 | 1185939435 | 3205 | 3205 | 3205 | 3205 | 651 |
| 469 | 20230901 | 111500 | 1183852980 | 3205 | 3210 | 3210 | 3205 | 28 |
| 470 | 20230901 | 111400 | 1183763145 | 3200 | 3205 | 3205 | 3200 | 1148 |
| 471 | 20230901 | 111300 | 1180086060 | 3200 | 3190 | 3200 | 3190 | 603 |
| 472 | 20230901 | 111200 | 1178162290 | 3190 | 3190 | 3190 | 3190 | 6 |
| 473 | 20230901 | 111100 | 1178143150 | 3195 | 3190 | 3195 | 3190 | 1344 |
| 474 | 20230901 | 111000 | 1173855285 | 3200 | 3200 | 3200 | 3200 | 0 |
| 475 | 20230901 | 110900 | 1173855285 | 3200 | 3195 | 3200 | 3190 | 1620 |
| 476 | 20230901 | 110800 | 1168685165 | 3190 | 3200 | 3200 | 3190 | 107 |
| 477 | 20230901 | 110700 | 1168343080 | 3200 | 3195 | 3200 | 3190 | 5086 |
| 478 | 20230901 | 110600 | 1152111345 | 3195 | 3200 | 3200 | 3195 | 105 |
| 479 | 20230901 | 110500 | 1151775370 | 3200 | 3200 | 3200 | 3200 | 11 |
| 480 | 20230901 | 110400 | 1151740170 | 3195 | 3195 | 3195 | 3195 | 333 |
| 481 | 20230901 | 110300 | 1150676235 | 3195 | 3195 | 3195 | 3195 | 10 |
| 482 | 20230901 | 110200 | 1150644285 | 3195 | 3195 | 3195 | 3195 | 165 |
| 483 | 20230901 | 110100 | 1150117110 | 3190 | 3190 | 3190 | 3190 | 4822 |
| 484 | 20230901 | 110000 | 1134734930 | 3190 | 3190 | 3190 | 3190 | 903 |
| 485 | 20230901 | 105900 | 1131854360 | 3195 | 3195 | 3195 | 3195 | 37 |
| 486 | 20230901 | 105800 | 1131736145 | 3195 | 3195 | 3195 | 3195 | 195 |
| 487 | 20230901 | 105700 | 1131113120 | 3195 | 3200 | 3200 | 3195 | 146 |
| 488 | 20230901 | 105600 | 1130646240 | 3200 | 3190 | 3200 | 3190 | 2142 |
| 489 | 20230901 | 105500 | 1123812850 | 3190 | 3200 | 3200 | 3190 | 8620 |
| 490 | 20230901 | 105400 | 1096280705 | 3200 | 3195 | 3200 | 3195 | 337 |
| 491 | 20230901 | 105300 | 1095202935 | 3195 | 3200 | 3200 | 3195 | 969 |
| 492 | 20230901 | 105200 | 1092102225 | 3200 | 3200 | 3210 | 3200 | 2558 |
| 493 | 20230901 | 105100 | 1083916335 | 3200 | 3200 | 3200 | 3200 | 0 |
| 494 | 20230901 | 105000 | 1083916335 | 3200 | 3205 | 3205 | 3200 | 1516 |
| 495 | 20230901 | 104900 | 1079062175 | 3205 | 3200 | 3205 | 3200 | 734 |
| 496 | 20230901 | 104800 | 1076712825 | 3205 | 3200 | 3205 | 3200 | 40 |
| 497 | 20230901 | 104700 | 1076584725 | 3200 | 3200 | 3200 | 3200 | 2001 |
| 498 | 20230901 | 104600 | 1070181525 | 3210 | 3210 | 3210 | 3210 | 159 |
| 499 | 20230901 | 104500 | 1069671135 | 3210 | 3200 | 3210 | 3200 | 7928 |
| 500 | 20230901 | 104400 | 1044252630 | 3200 | 3205 | 3205 | 3200 | 745 |
| 501 | 20230901 | 104300 | 1041867530 | 3200 | 3205 | 3205 | 3200 | 511 |
| 502 | 20230901 | 104200 | 1040231830 | 3200 | 3200 | 3200 | 3200 | 2786 |
| 503 | 20230901 | 104100 | 1031316630 | 3200 | 3200 | 3205 | 3200 | 151 |
| 504 | 20230901 | 104000 | 1030833165 | 3200 | 3205 | 3205 | 3200 | 655 |
| 505 | 20230901 | 103900 | 1028734115 | 3205 | 3205 | 3205 | 3205 | 3572 |
| 506 | 20230901 | 103800 | 1017285855 | 3205 | 3205 | 3205 | 3205 | 779 |
| 507 | 20230901 | 103700 | 1014789160 | 3205 | 3205 | 3205 | 3205 | 0 |
| 508 | 20230901 | 103600 | 1014789160 | 3205 | 3205 | 3205 | 3205 | 890 |
| 509 | 20230901 | 103500 | 1011936710 | 3205 | 3205 | 3205 | 3205 | 1127 |
| 510 | 20230901 | 103400 | 1008324675 | 3205 | 3205 | 3205 | 3205 | 1 |
| 511 | 20230901 | 103300 | 1008321470 | 3205 | 3205 | 3205 | 3205 | 11 |
| 512 | 20230901 | 103200 | 1008286215 | 3205 | 3205 | 3210 | 3205 | 141 |
| 513 | 20230901 | 103100 | 1007833815 | 3200 | 3205 | 3210 | 3200 | 3807 |
| 514 | 20230901 | 103000 | 995634170 | 3210 | 3205 | 3210 | 3205 | 6 |
| 515 | 20230901 | 102900 | 995614915 | 3210 | 3200 | 3210 | 3200 | 3743 |
| 516 | 20230901 | 102800 | 983620625 | 3205 | 3205 | 3205 | 3205 | 3138 |
| 517 | 20230901 | 102700 | 973563335 | 3205 | 3210 | 3210 | 3205 | 4254 |
| 518 | 20230901 | 102600 | 959929005 | 3215 | 3210 | 3215 | 3205 | 1658 |
| 519 | 20230901 | 102500 | 954614940 | 3210 | 3205 | 3210 | 3200 | 890 |
| 520 | 20230901 | 102400 | 951763440 | 3205 | 3205 | 3205 | 3205 | 26 |
| 521 | 20230901 | 102300 | 951680110 | 3205 | 3200 | 3215 | 3200 | 75 |
| 522 | 20230901 | 102200 | 951439930 | 3195 | 3195 | 3195 | 3190 | 4522 |
| 523 | 20230901 | 102100 | 936992840 | 3195 | 3195 | 3195 | 3190 | 5628 |
| 524 | 20230901 | 102000 | 919038935 | 3195 | 3195 | 3195 | 3190 | 280 |
| 525 | 20230901 | 101900 | 918145220 | 3190 | 3200 | 3200 | 3190 | 1745 |
| 526 | 20230901 | 101800 | 912569975 | 3200 | 3200 | 3200 | 3195 | 423 |
| 527 | 20230901 | 101700 | 911216475 | 3200 | 3200 | 3200 | 3200 | 175 |
| 528 | 20230901 | 101600 | 910656475 | 3200 | 3190 | 3215 | 3190 | 3203 |
| 529 | 20230901 | 101500 | 900425120 | 3190 | 3195 | 3200 | 3190 | 5694 |
| 530 | 20230901 | 101400 | 882249550 | 3200 | 3195 | 3200 | 3195 | 1555 |
| 531 | 20230901 | 101300 | 877276085 | 3195 | 3195 | 3200 | 3195 | 59 |
| 532 | 20230901 | 101200 | 877087575 | 3195 | 3195 | 3195 | 3190 | 2391 |
| 533 | 20230901 | 101100 | 869450190 | 3205 | 3195 | 3205 | 3190 | 898 |
| 534 | 20230901 | 101000 | 866583295 | 3190 | 3195 | 3195 | 3190 | 7469 |
| 535 | 20230901 | 100900 | 842733380 | 3190 | 3205 | 3210 | 3190 | 11593 |
| 536 | 20230901 | 100800 | 805630920 | 3205 | 3210 | 3220 | 3205 | 11857 |
| 537 | 20230901 | 100700 | 767586510 | 3210 | 3220 | 3220 | 3210 | 1308 |
| 538 | 20230901 | 100600 | 763386750 | 3220 | 3225 | 3225 | 3210 | 1053 |
| 539 | 20230901 | 100500 | 760003310 | 3220 | 3220 | 3225 | 3220 | 389 |
| 540 | 20230901 | 100400 | 758750605 | 3210 | 3210 | 3220 | 3210 | 2294 |
| 541 | 20230901 | 100300 | 751384345 | 3210 | 3215 | 3215 | 3210 | 3921 |
| 542 | 20230901 | 100200 | 738796940 | 3220 | 3220 | 3225 | 3215 | 1824 |
| 543 | 20230901 | 100100 | 732928115 | 3225 | 3225 | 3225 | 3225 | 1 |
| 544 | 20230901 | 100000 | 732924890 | 3225 | 3225 | 3225 | 3220 | 760 |
| 545 | 20230901 | 095900 | 730477470 | 3220 | 3225 | 3230 | 3220 | 4500 |
| 546 | 20230901 | 095800 | 715973390 | 3225 | 3235 | 3235 | 3225 | 211 |
| 547 | 20230901 | 095700 | 715292630 | 3225 | 3225 | 3225 | 3225 | 500 |
| 548 | 20230901 | 095600 | 713680130 | 3225 | 3240 | 3240 | 3225 | 868 |
| 549 | 20230901 | 095500 | 710868570 | 3240 | 3250 | 3250 | 3220 | 20504 |
| 550 | 20230901 | 095400 | 644560135 | 3250 | 3250 | 3250 | 3250 | 20 |
| 551 | 20230901 | 095300 | 644495135 | 3250 | 3245 | 3250 | 3245 | 420 |
| 552 | 20230901 | 095200 | 643132135 | 3245 | 3245 | 3245 | 3245 | 869 |
| 553 | 20230901 | 095100 | 640312230 | 3245 | 3250 | 3250 | 3245 | 294 |
| 554 | 20230901 | 095000 | 639358175 | 3250 | 3260 | 3260 | 3250 | 13 |
| 555 | 20230901 | 094900 | 639315820 | 3260 | 3240 | 3260 | 3240 | 19 |
| 556 | 20230901 | 094800 | 639254240 | 3240 | 3245 | 3245 | 3240 | 5174 |
| 557 | 20230901 | 094700 | 622481485 | 3245 | 3260 | 3260 | 3245 | 5590 |
| 558 | 20230901 | 094600 | 604321290 | 3260 | 3260 | 3260 | 3260 | 1004 |
| 559 | 20230901 | 094500 | 601048250 | 3245 | 3250 | 3250 | 3245 | 672 |
| 560 | 20230901 | 094400 | 598864310 | 3245 | 3240 | 3245 | 3240 | 1356 |
| 561 | 20230901 | 094300 | 594466595 | 3240 | 3245 | 3245 | 3240 | 117 |
| 562 | 20230901 | 094200 | 594087210 | 3245 | 3245 | 3245 | 3245 | 81 |
| 563 | 20230901 | 094100 | 593824365 | 3245 | 3245 | 3245 | 3240 | 118 |
| 564 | 20230901 | 094000 | 593442025 | 3245 | 3245 | 3245 | 3240 | 3255 |
| 565 | 20230901 | 093900 | 582884790 | 3250 | 3245 | 3250 | 3245 | 4066 |
| 566 | 20230901 | 093800 | 569690365 | 3250 | 3245 | 3250 | 3245 | 207 |
| 567 | 20230901 | 093700 | 569018100 | 3245 | 3250 | 3250 | 3245 | 808 |
| 568 | 20230901 | 093600 | 566396085 | 3250 | 3250 | 3250 | 3245 | 3169 |
| 569 | 20230901 | 093500 | 556112325 | 3245 | 3245 | 3250 | 3245 | 5406 |
| 570 | 20230901 | 093400 | 538569795 | 3245 | 3250 | 3250 | 3245 | 321 |
| 571 | 20230901 | 093300 | 537526595 | 3250 | 3250 | 3250 | 3245 | 1307 |
| 572 | 20230901 | 093200 | 533279365 | 3250 | 3250 | 3250 | 3245 | 1994 |
| 573 | 20230901 | 093100 | 526800955 | 3250 | 3265 | 3265 | 3245 | 7882 |
| 574 | 20230901 | 093000 | 501174545 | 3260 | 3275 | 3275 | 3260 | 8500 |
| 575 | 20230901 | 092900 | 473421560 | 3275 | 3280 | 3280 | 3270 | 1623 |
| 576 | 20230901 | 092800 | 468107005 | 3280 | 3280 | 3280 | 3280 | 59 |
| 577 | 20230901 | 092700 | 467913485 | 3275 | 3270 | 3275 | 3270 | 225 |
| 578 | 20230901 | 092600 | 467177110 | 3275 | 3280 | 3280 | 3270 | 5351 |
| 579 | 20230901 | 092500 | 449631030 | 3295 | 3295 | 3295 | 3280 | 14598 |
| 580 | 20230901 | 092400 | 401647180 | 3290 | 3280 | 3290 | 3280 | 2355 |
| 581 | 20230901 | 092300 | 393902945 | 3280 | 3275 | 3285 | 3275 | 6552 |
| 582 | 20230901 | 092200 | 372409555 | 3275 | 3275 | 3275 | 3270 | 1560 |
| 583 | 20230901 | 092100 | 367300580 | 3275 | 3275 | 3275 | 3265 | 584 |
| 584 | 20230901 | 092000 | 365388280 | 3275 | 3270 | 3275 | 3270 | 1815 |
| 585 | 20230901 | 091900 | 359447360 | 3275 | 3275 | 3275 | 3275 | 704 |
| 586 | 20230901 | 091800 | 357141760 | 3275 | 3275 | 3280 | 3270 | 2552 |
| 587 | 20230901 | 091700 | 348786425 | 3270 | 3265 | 3270 | 3265 | 1861 |
| 588 | 20230901 | 091600 | 342703955 | 3265 | 3255 | 3265 | 3255 | 8243 |
| 589 | 20230901 | 091500 | 315846700 | 3255 | 3255 | 3255 | 3255 | 1036 |
| 590 | 20230901 | 091400 | 312474520 | 3245 | 3255 | 3265 | 3245 | 6116 |
| 591 | 20230901 | 091300 | 292584020 | 3255 | 3260 | 3260 | 3255 | 1289 |
| 592 | 20230901 | 091200 | 288382880 | 3265 | 3265 | 3270 | 3260 | 828 |
| 593 | 20230901 | 091100 | 285678960 | 3265 | 3260 | 3270 | 3260 | 2626 |
| 594 | 20230901 | 091000 | 277109245 | 3270 | 3275 | 3280 | 3265 | 3810 |
| 595 | 20230901 | 090900 | 264647900 | 3280 | 3260 | 3280 | 3260 | 5886 |
| 596 | 20230901 | 090800 | 245414285 | 3250 | 3245 | 3265 | 3235 | 7136 |
| 597 | 20230901 | 090700 | 222287020 | 3235 | 3245 | 3245 | 3235 | 4058 |
| 598 | 20230901 | 090600 | 209134160 | 3245 | 3245 | 3250 | 3245 | 1422 |
| 599 | 20230901 | 090500 | 204515670 | 3250 | 3275 | 3275 | 3245 | 8422 |
| 600 | 20230901 | 090400 | 177114445 | 3280 | 3270 | 3280 | 3260 | 1251 |
| 601 | 20230901 | 090300 | 173031935 | 3260 | 3240 | 3260 | 3240 | 3016 |
| 602 | 20230901 | 090200 | 163209260 | 3240 | 3230 | 3260 | 3215 | 1550 |
| 603 | 20230901 | 090100 | 158184920 | 3215 | 3235 | 3235 | 3210 | 2264 |
| 604 | 20230901 | 090000 | 150875375 | 3235 | 3205 | 3255 | 3205 | 46960 |