30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 3 | 20230901 | 190300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20230901 | 190200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20230901 | 190100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20230901 | 190000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20230901 | 185900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20230901 | 185800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20230901 | 185700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20230901 | 185600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20230901 | 185500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20230901 | 185400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20230901 | 185300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20230901 | 185200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20230901 | 185100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20230901 | 185000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20230901 | 184900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20230901 | 184800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20230901 | 184700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20230901 | 184600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20230901 | 184500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20230901 | 184400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20230901 | 184300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20230901 | 184200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20230901 | 184100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20230901 | 184000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20230901 | 183900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20230901 | 183800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20230901 | 183700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20230901 | 183600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20230901 | 183500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20230901 | 183400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 33 | 20230901 | 183300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20230901 | 183200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20230901 | 183100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20230901 | 183000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20230901 | 182900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20230901 | 182800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20230901 | 182700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20230901 | 182600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20230901 | 182500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20230901 | 182400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20230901 | 182300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20230901 | 182200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20230901 | 182100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20230901 | 182000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20230901 | 181900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20230901 | 181800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20230901 | 181700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20230901 | 181600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20230901 | 181500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20230901 | 181400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20230901 | 181300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20230901 | 181200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20230901 | 181100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20230901 | 181000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20230901 | 180900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20230901 | 180800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20230901 | 180700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20230901 | 180600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20230901 | 180500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20230901 | 180400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 63 | 20230901 | 180300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20230901 | 180200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20230901 | 180100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20230901 | 180000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20230901 | 175900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20230901 | 175800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20230901 | 175700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20230901 | 175600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20230901 | 175500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20230901 | 175400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20230901 | 175300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20230901 | 175200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20230901 | 175100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20230901 | 175000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20230901 | 174900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20230901 | 174800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20230901 | 174700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20230901 | 174600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20230901 | 174500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20230901 | 174400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20230901 | 174300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20230901 | 174200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20230901 | 174100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20230901 | 174000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20230901 | 173900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20230901 | 173800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20230901 | 173700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20230901 | 173600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20230901 | 173500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20230901 | 173400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 93 | 20230901 | 173300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20230901 | 173200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20230901 | 173100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20230901 | 173000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20230901 | 172900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20230901 | 172800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20230901 | 172700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20230901 | 172600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20230901 | 172500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20230901 | 172400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20230901 | 172300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20230901 | 172200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20230901 | 172100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20230901 | 172000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20230901 | 171900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20230901 | 171800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20230901 | 171700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20230901 | 171600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20230901 | 171500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20230901 | 171400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20230901 | 171300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20230901 | 171200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20230901 | 171100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20230901 | 171000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20230901 | 170900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20230901 | 170800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20230901 | 170700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20230901 | 170600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20230901 | 170500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20230901 | 170400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 123 | 20230901 | 170300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20230901 | 170200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20230901 | 170100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20230901 | 170000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20230901 | 165900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20230901 | 165800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20230901 | 165700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20230901 | 165600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20230901 | 165500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20230901 | 165400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20230901 | 165300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20230901 | 165200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20230901 | 165100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20230901 | 165000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20230901 | 164900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20230901 | 164800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20230901 | 164700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20230901 | 164600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20230901 | 164500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20230901 | 164400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20230901 | 164300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20230901 | 164200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20230901 | 164100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20230901 | 164000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20230901 | 163900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20230901 | 163800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20230901 | 163700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20230901 | 163600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20230901 | 163500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20230901 | 163400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 153 | 20230901 | 163300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20230901 | 163200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20230901 | 163100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20230901 | 163000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20230901 | 162900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20230901 | 162800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20230901 | 162700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20230901 | 162600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20230901 | 162500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20230901 | 162400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20230901 | 162300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20230901 | 162200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20230901 | 162100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20230901 | 162000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20230901 | 161900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20230901 | 161800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20230901 | 161700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20230901 | 161600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20230901 | 161500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20230901 | 161400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20230901 | 161300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20230901 | 161200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20230901 | 161100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20230901 | 161000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20230901 | 160900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20230901 | 160800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20230901 | 160700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20230901 | 160600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20230901 | 160500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20230901 | 160400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 183 | 20230901 | 160300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20230901 | 160200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20230901 | 160100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20230901 | 160000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20230901 | 155900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20230901 | 155800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20230901 | 155700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20230901 | 155600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20230901 | 155500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20230901 | 155400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20230901 | 155300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20230901 | 155200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20230901 | 155100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20230901 | 155000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20230901 | 154900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20230901 | 154800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20230901 | 154700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20230901 | 154600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20230901 | 154500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20230901 | 154400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20230901 | 154300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20230901 | 154200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20230901 | 154100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20230901 | 154000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 207 | 20230901 | 153900 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20230901 | 153800 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20230901 | 153700 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20230901 | 153600 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20230901 | 153500 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20230901 | 153400 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 213 | 20230901 | 153300 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20230901 | 153200 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20230901 | 153100 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20230901 | 153000 | 2815156365 | 3355 | 3355 | 3355 | 3355 | 4112 |
| 217 | 20230901 | 152900 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 218 | 20230901 | 152800 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 219 | 20230901 | 152700 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 220 | 20230901 | 152600 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 221 | 20230901 | 152500 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 222 | 20230901 | 152400 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 223 | 20230901 | 152300 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 224 | 20230901 | 152200 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 225 | 20230901 | 152100 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 226 | 20230901 | 152000 | 2801360605 | 3360 | 3360 | 3360 | 3360 | 0 |
| 227 | 20230901 | 151900 | 2801360605 | 3360 | 3340 | 3360 | 3340 | 117 |
| 228 | 20230901 | 151800 | 2800968805 | 3340 | 3350 | 3360 | 3340 | 10057 |
| 229 | 20230901 | 151700 | 2767232515 | 3355 | 3365 | 3365 | 3340 | 7677 |
| 230 | 20230901 | 151600 | 2741478080 | 3365 | 3340 | 3365 | 3340 | 1705 |
| 231 | 20230901 | 151500 | 2735760495 | 3340 | 3330 | 3340 | 3330 | 2162 |
| 232 | 20230901 | 151400 | 2728551280 | 3335 | 3320 | 3340 | 3320 | 3341 |
| 233 | 20230901 | 151300 | 2717449395 | 3320 | 3320 | 3320 | 3315 | 2396 |
| 234 | 20230901 | 151200 | 2709495545 | 3315 | 3315 | 3320 | 3315 | 473 |
| 235 | 20230901 | 151100 | 2707927295 | 3315 | 3310 | 3315 | 3310 | 3999 |
| 236 | 20230901 | 151000 | 2694690595 | 3310 | 3305 | 3315 | 3305 | 246 |
| 237 | 20230901 | 150900 | 2693876365 | 3315 | 3315 | 3315 | 3310 | 63 |
| 238 | 20230901 | 150800 | 2693667825 | 3300 | 3305 | 3315 | 3300 | 430 |
| 239 | 20230901 | 150700 | 2692247145 | 3310 | 3285 | 3320 | 3285 | 3916 |
| 240 | 20230901 | 150600 | 2679323565 | 3280 | 3285 | 3285 | 3280 | 822 |
| 241 | 20230901 | 150500 | 2676625295 | 3285 | 3285 | 3285 | 3285 | 480 |
| 242 | 20230901 | 150400 | 2675048495 | 3285 | 3285 | 3285 | 3285 | 333 |
| 243 | 20230901 | 150300 | 2673954590 | 3285 | 3285 | 3285 | 3285 | 35 |
| 244 | 20230901 | 150200 | 2673839615 | 3285 | 3285 | 3285 | 3280 | 943 |
| 245 | 20230901 | 150100 | 2670746065 | 3280 | 3275 | 3280 | 3275 | 1265 |
| 246 | 20230901 | 150000 | 2666596875 | 3280 | 3280 | 3280 | 3280 | 9 |
| 247 | 20230901 | 145900 | 2666567355 | 3280 | 3280 | 3280 | 3280 | 12 |
| 248 | 20230901 | 145800 | 2666527995 | 3275 | 3275 | 3275 | 3275 | 50 |
| 249 | 20230901 | 145700 | 2666364245 | 3275 | 3275 | 3275 | 3275 | 972 |
| 250 | 20230901 | 145600 | 2663180945 | 3270 | 3275 | 3275 | 3265 | 3100 |
| 251 | 20230901 | 145500 | 2653051075 | 3275 | 3275 | 3275 | 3275 | 690 |
| 252 | 20230901 | 145400 | 2650791325 | 3270 | 3265 | 3270 | 3265 | 1126 |
| 253 | 20230901 | 145300 | 2647109505 | 3265 | 3265 | 3265 | 3265 | 0 |
| 254 | 20230901 | 145200 | 2647109505 | 3265 | 3265 | 3265 | 3265 | 15 |
| 255 | 20230901 | 145100 | 2647060530 | 3265 | 3265 | 3265 | 3265 | 30 |
| 256 | 20230901 | 145000 | 2646962580 | 3265 | 3265 | 3265 | 3265 | 81 |
| 257 | 20230901 | 144900 | 2646698115 | 3265 | 3275 | 3275 | 3265 | 1799 |
| 258 | 20230901 | 144800 | 2640815150 | 3275 | 3275 | 3275 | 3275 | 156 |
| 259 | 20230901 | 144700 | 2640304250 | 3280 | 3275 | 3280 | 3275 | 28 |
| 260 | 20230901 | 144600 | 2640212545 | 3275 | 3275 | 3275 | 3275 | 453 |
| 261 | 20230901 | 144500 | 2638728970 | 3275 | 3280 | 3280 | 3275 | 852 |
| 262 | 20230901 | 144400 | 2635938420 | 3280 | 3285 | 3285 | 3280 | 202 |
| 263 | 20230901 | 144300 | 2635274860 | 3275 | 3275 | 3275 | 3275 | 302 |
| 264 | 20230901 | 144200 | 2634285810 | 3280 | 3280 | 3280 | 3280 | 420 |
| 265 | 20230901 | 144100 | 2632908210 | 3290 | 3290 | 3290 | 3290 | 148 |
| 266 | 20230901 | 144000 | 2632421290 | 3290 | 3290 | 3290 | 3290 | 350 |
| 267 | 20230901 | 143900 | 2631269790 | 3290 | 3290 | 3290 | 3290 | 0 |
| 268 | 20230901 | 143800 | 2631269790 | 3290 | 3290 | 3290 | 3290 | 100 |
| 269 | 20230901 | 143700 | 2630940790 | 3290 | 3290 | 3290 | 3290 | 92 |
| 270 | 20230901 | 143600 | 2630638110 | 3290 | 3290 | 3290 | 3290 | 157 |
| 271 | 20230901 | 143500 | 2630121580 | 3290 | 3270 | 3290 | 3270 | 4522 |
| 272 | 20230901 | 143400 | 2615312285 | 3265 | 3260 | 3265 | 3260 | 2293 |
| 273 | 20230901 | 143300 | 2607830865 | 3260 | 3265 | 3265 | 3260 | 22 |
| 274 | 20230901 | 143200 | 2607759045 | 3265 | 3265 | 3265 | 3265 | 0 |
| 275 | 20230901 | 143100 | 2607759045 | 3265 | 3255 | 3265 | 3255 | 541 |
| 276 | 20230901 | 143000 | 2605994280 | 3255 | 3255 | 3255 | 3255 | 280 |
| 277 | 20230901 | 142900 | 2605082880 | 3250 | 3250 | 3250 | 3250 | 501 |
| 278 | 20230901 | 142800 | 2603454630 | 3250 | 3260 | 3260 | 3250 | 7166 |
| 279 | 20230901 | 142700 | 2580139155 | 3260 | 3265 | 3265 | 3260 | 1286 |
| 280 | 20230901 | 142600 | 2575940370 | 3265 | 3265 | 3265 | 3265 | 1 |
| 281 | 20230901 | 142500 | 2575937105 | 3270 | 3270 | 3270 | 3270 | 0 |
| 282 | 20230901 | 142400 | 2575937105 | 3270 | 3270 | 3270 | 3270 | 21 |
| 283 | 20230901 | 142300 | 2575868435 | 3270 | 3270 | 3270 | 3270 | 100 |
| 284 | 20230901 | 142200 | 2575541435 | 3265 | 3265 | 3265 | 3265 | 0 |
| 285 | 20230901 | 142100 | 2575541435 | 3265 | 3270 | 3270 | 3260 | 200 |
| 286 | 20230901 | 142000 | 2574888435 | 3265 | 3265 | 3265 | 3265 | 0 |
| 287 | 20230901 | 141900 | 2574888435 | 3265 | 3265 | 3265 | 3265 | 753 |
| 288 | 20230901 | 141800 | 2572429890 | 3275 | 3265 | 3275 | 3265 | 180 |
| 289 | 20230901 | 141700 | 2571842090 | 3265 | 3270 | 3270 | 3265 | 341 |
| 290 | 20230901 | 141600 | 2570728170 | 3265 | 3265 | 3265 | 3265 | 10 |
| 291 | 20230901 | 141500 | 2570695520 | 3265 | 3265 | 3265 | 3265 | 15 |
| 292 | 20230901 | 141400 | 2570646545 | 3265 | 3265 | 3265 | 3265 | 427 |
| 293 | 20230901 | 141300 | 2569252390 | 3275 | 3265 | 3275 | 3265 | 278 |
| 294 | 20230901 | 141200 | 2568343920 | 3265 | 3265 | 3265 | 3265 | 10 |
| 295 | 20230901 | 141100 | 2568311270 | 3260 | 3260 | 3260 | 3260 | 178 |
| 296 | 20230901 | 141000 | 2567730990 | 3285 | 3265 | 3285 | 3265 | 174 |
| 297 | 20230901 | 140900 | 2567162860 | 3265 | 3275 | 3275 | 3265 | 662 |
| 298 | 20230901 | 140800 | 2564996240 | 3275 | 3275 | 3275 | 3275 | 103 |
| 299 | 20230901 | 140700 | 2564658915 | 3265 | 3265 | 3265 | 3265 | 7 |
| 300 | 20230901 | 140600 | 2564636060 | 3265 | 3265 | 3265 | 3265 | 0 |
| 301 | 20230901 | 140500 | 2564636060 | 3265 | 3265 | 3265 | 3265 | 0 |
| 302 | 20230901 | 140400 | 2564636060 | 3265 | 3265 | 3285 | 3265 | 592 |
| 303 | 20230901 | 140300 | 2562703140 | 3265 | 3280 | 3280 | 3265 | 854 |
| 304 | 20230901 | 140200 | 2559904510 | 3280 | 3275 | 3280 | 3255 | 3100 |
| 305 | 20230901 | 140100 | 2549787050 | 3275 | 3280 | 3280 | 3275 | 453 |
| 306 | 20230901 | 140000 | 2548302435 | 3280 | 3290 | 3290 | 3280 | 1415 |
| 307 | 20230901 | 135900 | 2543654485 | 3290 | 3290 | 3290 | 3285 | 478 |
| 308 | 20230901 | 135800 | 2542081870 | 3290 | 3290 | 3290 | 3290 | 3 |
| 309 | 20230901 | 135700 | 2542072000 | 3290 | 3300 | 3300 | 3290 | 185 |
| 310 | 20230901 | 135600 | 2541463305 | 3290 | 3300 | 3300 | 3290 | 51 |
| 311 | 20230901 | 135500 | 2541295505 | 3300 | 3300 | 3300 | 3300 | 0 |
| 312 | 20230901 | 135400 | 2541295505 | 3300 | 3290 | 3300 | 3290 | 503 |
| 313 | 20230901 | 135300 | 2539635615 | 3290 | 3300 | 3300 | 3290 | 60 |
| 314 | 20230901 | 135200 | 2539438115 | 3300 | 3275 | 3300 | 3275 | 1122 |
| 315 | 20230901 | 135100 | 2535763290 | 3280 | 3285 | 3285 | 3280 | 1929 |
| 316 | 20230901 | 135000 | 2529432880 | 3300 | 3300 | 3300 | 3300 | 25 |
| 317 | 20230901 | 134900 | 2529350380 | 3300 | 3295 | 3300 | 3285 | 1018 |
| 318 | 20230901 | 134800 | 2525999650 | 3300 | 3300 | 3300 | 3300 | 87 |
| 319 | 20230901 | 134700 | 2525712550 | 3300 | 3310 | 3310 | 3300 | 118 |
| 320 | 20230901 | 134600 | 2525322800 | 3310 | 3315 | 3315 | 3305 | 689 |
| 321 | 20230901 | 134500 | 2523043860 | 3315 | 3320 | 3320 | 3315 | 747 |
| 322 | 20230901 | 134400 | 2520565490 | 3320 | 3325 | 3325 | 3320 | 25 |
| 323 | 20230901 | 134300 | 2520482370 | 3325 | 3325 | 3325 | 3325 | 0 |
| 324 | 20230901 | 134200 | 2520482370 | 3325 | 3340 | 3340 | 3325 | 492 |
| 325 | 20230901 | 134100 | 2518843780 | 3325 | 3325 | 3325 | 3325 | 0 |
| 326 | 20230901 | 134000 | 2518843780 | 3325 | 3325 | 3325 | 3325 | 121 |
| 327 | 20230901 | 133900 | 2518441455 | 3325 | 3325 | 3325 | 3325 | 0 |
| 328 | 20230901 | 133800 | 2518441455 | 3325 | 3325 | 3325 | 3325 | 55 |
| 329 | 20230901 | 133700 | 2518258580 | 3325 | 3325 | 3325 | 3325 | 300 |
| 330 | 20230901 | 133600 | 2517261080 | 3325 | 3320 | 3325 | 3320 | 356 |
| 331 | 20230901 | 133500 | 2516079040 | 3315 | 3290 | 3315 | 3290 | 18910 |
| 332 | 20230901 | 133400 | 2453593935 | 3295 | 3290 | 3295 | 3290 | 344 |
| 333 | 20230901 | 133300 | 2452461565 | 3295 | 3295 | 3295 | 3295 | 112 |
| 334 | 20230901 | 133200 | 2452092525 | 3290 | 3290 | 3290 | 3290 | 346 |
| 335 | 20230901 | 133100 | 2450954185 | 3290 | 3275 | 3295 | 3275 | 2000 |
| 336 | 20230901 | 133000 | 2444378065 | 3275 | 3280 | 3280 | 3275 | 219 |
| 337 | 20230901 | 132900 | 2443660745 | 3285 | 3280 | 3285 | 3280 | 401 |
| 338 | 20230901 | 132800 | 2442345460 | 3280 | 3285 | 3285 | 3280 | 353 |
| 339 | 20230901 | 132700 | 2441186110 | 3285 | 3285 | 3285 | 3285 | 350 |
| 340 | 20230901 | 132600 | 2440036360 | 3295 | 3295 | 3295 | 3295 | 10 |
| 341 | 20230901 | 132500 | 2440003410 | 3280 | 3280 | 3280 | 3280 | 1 |
| 342 | 20230901 | 132400 | 2440000130 | 3280 | 3280 | 3295 | 3280 | 452 |
| 343 | 20230901 | 132300 | 2438517530 | 3280 | 3280 | 3280 | 3280 | 0 |
| 344 | 20230901 | 132200 | 2438517530 | 3280 | 3280 | 3280 | 3280 | 293 |
| 345 | 20230901 | 132100 | 2437556490 | 3270 | 3280 | 3280 | 3270 | 70 |
| 346 | 20230901 | 132000 | 2437327570 | 3270 | 3270 | 3270 | 3270 | 384 |
| 347 | 20230901 | 131900 | 2436071890 | 3265 | 3265 | 3265 | 3265 | 425 |
| 348 | 20230901 | 131800 | 2434684265 | 3265 | 3265 | 3265 | 3265 | 0 |
| 349 | 20230901 | 131700 | 2434684265 | 3265 | 3265 | 3265 | 3265 | 0 |
| 350 | 20230901 | 131600 | 2434684265 | 3265 | 3265 | 3265 | 3260 | 358 |
| 351 | 20230901 | 131500 | 2433515930 | 3280 | 3280 | 3280 | 3280 | 252 |
| 352 | 20230901 | 131400 | 2432689370 | 3280 | 3280 | 3280 | 3280 | 0 |
| 353 | 20230901 | 131300 | 2432689370 | 3280 | 3280 | 3280 | 3280 | 0 |
| 354 | 20230901 | 131200 | 2432689370 | 3280 | 3280 | 3280 | 3280 | 33 |
| 355 | 20230901 | 131100 | 2432581130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 356 | 20230901 | 131000 | 2432581130 | 3280 | 3280 | 3280 | 3280 | 0 |
| 357 | 20230901 | 130900 | 2432581130 | 3280 | 3280 | 3280 | 3280 | 1 |
| 358 | 20230901 | 130800 | 2432577850 | 3265 | 3265 | 3265 | 3265 | 50 |
| 359 | 20230901 | 130700 | 2432414600 | 3280 | 3260 | 3280 | 3260 | 324 |
| 360 | 20230901 | 130600 | 2431358340 | 3265 | 3265 | 3265 | 3265 | 9 |
| 361 | 20230901 | 130500 | 2431328955 | 3260 | 3270 | 3270 | 3260 | 4430 |
| 362 | 20230901 | 130400 | 2416880660 | 3265 | 3265 | 3265 | 3265 | 2500 |
| 363 | 20230901 | 130300 | 2408718160 | 3295 | 3265 | 3295 | 3265 | 5 |
| 364 | 20230901 | 130200 | 2408701805 | 3265 | 3270 | 3270 | 3265 | 1438 |
| 365 | 20230901 | 130100 | 2404000190 | 3300 | 3300 | 3300 | 3300 | 0 |
| 366 | 20230901 | 130000 | 2404000190 | 3300 | 3300 | 3300 | 3300 | 0 |
| 367 | 20230901 | 125900 | 2404000190 | 3300 | 3300 | 3300 | 3300 | 1 |
| 368 | 20230901 | 125800 | 2403996890 | 3270 | 3275 | 3275 | 3270 | 100 |
| 369 | 20230901 | 125700 | 2403669805 | 3275 | 3275 | 3275 | 3275 | 85 |
| 370 | 20230901 | 125600 | 2403391430 | 3305 | 3295 | 3305 | 3230 | 29913 |
| 371 | 20230901 | 125500 | 2305711315 | 3295 | 3295 | 3295 | 3295 | 0 |
| 372 | 20230901 | 125400 | 2305711315 | 3295 | 3295 | 3295 | 3295 | 101 |
| 373 | 20230901 | 125300 | 2305378520 | 3290 | 3290 | 3290 | 3290 | 2 |
| 374 | 20230901 | 125200 | 2305371940 | 3295 | 3305 | 3305 | 3295 | 6 |
| 375 | 20230901 | 125100 | 2305352160 | 3305 | 3295 | 3305 | 3295 | 100 |
| 376 | 20230901 | 125000 | 2305022080 | 3295 | 3295 | 3295 | 3295 | 754 |
| 377 | 20230901 | 124900 | 2302537650 | 3300 | 3310 | 3310 | 3300 | 48 |
| 378 | 20230901 | 124800 | 2302379220 | 3310 | 3310 | 3310 | 3310 | 0 |
| 379 | 20230901 | 124700 | 2302379220 | 3310 | 3310 | 3310 | 3310 | 0 |
| 380 | 20230901 | 124600 | 2302379220 | 3310 | 3310 | 3310 | 3310 | 300 |
| 381 | 20230901 | 124500 | 2301386220 | 3310 | 3310 | 3310 | 3310 | 150 |
| 382 | 20230901 | 124400 | 2300889720 | 3310 | 3285 | 3310 | 3285 | 42 |
| 383 | 20230901 | 124300 | 2300751700 | 3290 | 3290 | 3295 | 3290 | 1824 |
| 384 | 20230901 | 124200 | 2294750735 | 3290 | 3290 | 3290 | 3290 | 0 |
| 385 | 20230901 | 124100 | 2294750735 | 3290 | 3290 | 3290 | 3290 | 10 |
| 386 | 20230901 | 124000 | 2294717835 | 3285 | 3290 | 3290 | 3285 | 848 |
| 387 | 20230901 | 123900 | 2291929390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 388 | 20230901 | 123800 | 2291929390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 389 | 20230901 | 123700 | 2291929390 | 3290 | 3290 | 3290 | 3290 | 346 |
| 390 | 20230901 | 123600 | 2290791050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 391 | 20230901 | 123500 | 2290791050 | 3285 | 3290 | 3290 | 3285 | 1604 |
| 392 | 20230901 | 123400 | 2285516490 | 3300 | 3290 | 3300 | 3290 | 395 |
| 393 | 20230901 | 123300 | 2284216930 | 3300 | 3310 | 3310 | 3300 | 2510 |
| 394 | 20230901 | 123200 | 2275930930 | 3300 | 3300 | 3300 | 3300 | 0 |
| 395 | 20230901 | 123100 | 2275930930 | 3300 | 3290 | 3300 | 3290 | 734 |
| 396 | 20230901 | 123000 | 2273515960 | 3295 | 3295 | 3295 | 3295 | 789 |
| 397 | 20230901 | 122900 | 2270916205 | 3295 | 3300 | 3300 | 3295 | 54 |
| 398 | 20230901 | 122800 | 2270738155 | 3300 | 3300 | 3300 | 3300 | 3 |
| 399 | 20230901 | 122700 | 2270728255 | 3300 | 3300 | 3300 | 3300 | 30 |
| 400 | 20230901 | 122600 | 2270629255 | 3300 | 3300 | 3300 | 3300 | 513 |
| 401 | 20230901 | 122500 | 2268936355 | 3300 | 3315 | 3315 | 3300 | 5829 |
| 402 | 20230901 | 122400 | 2249656215 | 3315 | 3315 | 3315 | 3315 | 303 |
| 403 | 20230901 | 122300 | 2248651770 | 3315 | 3315 | 3315 | 3315 | 85 |
| 404 | 20230901 | 122200 | 2248369995 | 3315 | 3315 | 3315 | 3315 | 570 |
| 405 | 20230901 | 122100 | 2246480445 | 3315 | 3315 | 3315 | 3315 | 0 |
| 406 | 20230901 | 122000 | 2246480445 | 3315 | 3315 | 3315 | 3315 | 2080 |
| 407 | 20230901 | 121900 | 2239585245 | 3315 | 3315 | 3315 | 3315 | 800 |
| 408 | 20230901 | 121800 | 2236933245 | 3315 | 3315 | 3315 | 3315 | 0 |
| 409 | 20230901 | 121700 | 2236933245 | 3315 | 3315 | 3315 | 3315 | 4 |
| 410 | 20230901 | 121600 | 2236919985 | 3325 | 3325 | 3325 | 3325 | 0 |
| 411 | 20230901 | 121500 | 2236919985 | 3325 | 3325 | 3325 | 3325 | 0 |
| 412 | 20230901 | 121400 | 2236919985 | 3325 | 3325 | 3325 | 3325 | 100 |
| 413 | 20230901 | 121300 | 2236587485 | 3325 | 3325 | 3325 | 3325 | 600 |
| 414 | 20230901 | 121200 | 2234592485 | 3325 | 3325 | 3325 | 3325 | 0 |
| 415 | 20230901 | 121100 | 2234592485 | 3325 | 3325 | 3325 | 3325 | 1 |
| 416 | 20230901 | 121000 | 2234589160 | 3310 | 3310 | 3310 | 3310 | 4 |
| 417 | 20230901 | 120900 | 2234575920 | 3310 | 3310 | 3310 | 3310 | 111 |
| 418 | 20230901 | 120800 | 2234208510 | 3325 | 3325 | 3325 | 3325 | 16 |
| 419 | 20230901 | 120700 | 2234155310 | 3325 | 3325 | 3325 | 3325 | 1 |
| 420 | 20230901 | 120600 | 2234151985 | 3325 | 3325 | 3325 | 3325 | 0 |
| 421 | 20230901 | 120500 | 2234151985 | 3325 | 3325 | 3325 | 3325 | 3 |
| 422 | 20230901 | 120400 | 2234142010 | 3305 | 3305 | 3305 | 3305 | 0 |
| 423 | 20230901 | 120300 | 2234142010 | 3305 | 3310 | 3310 | 3305 | 368 |
| 424 | 20230901 | 120200 | 2232925695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 425 | 20230901 | 120100 | 2232925695 | 3305 | 3305 | 3305 | 3305 | 1200 |
| 426 | 20230901 | 120000 | 2228959695 | 3305 | 3305 | 3305 | 3305 | 300 |
| 427 | 20230901 | 115900 | 2227968195 | 3305 | 3305 | 3305 | 3305 | 150 |
| 428 | 20230901 | 115800 | 2227472445 | 3325 | 3325 | 3325 | 3325 | 400 |
| 429 | 20230901 | 115700 | 2226142445 | 3325 | 3305 | 3325 | 3305 | 5160 |
| 430 | 20230901 | 115600 | 2209028235 | 3305 | 3305 | 3305 | 3305 | 10 |
| 431 | 20230901 | 115500 | 2208995185 | 3305 | 3315 | 3315 | 3305 | 327 |
| 432 | 20230901 | 115400 | 2207912810 | 3315 | 3320 | 3320 | 3315 | 448 |
| 433 | 20230901 | 115300 | 2206426190 | 3320 | 3320 | 3320 | 3320 | 0 |
| 434 | 20230901 | 115200 | 2206426190 | 3320 | 3320 | 3320 | 3320 | 1 |
| 435 | 20230901 | 115100 | 2206422870 | 3290 | 3320 | 3320 | 3290 | 2606 |
| 436 | 20230901 | 115000 | 2197810305 | 3320 | 3315 | 3320 | 3315 | 67 |
| 437 | 20230901 | 114900 | 2197588155 | 3315 | 3315 | 3315 | 3315 | 100 |
| 438 | 20230901 | 114800 | 2197256655 | 3315 | 3300 | 3315 | 3300 | 169 |
| 439 | 20230901 | 114700 | 2196698640 | 3300 | 3305 | 3305 | 3300 | 1360 |
| 440 | 20230901 | 114600 | 2192208290 | 3305 | 3305 | 3305 | 3305 | 0 |
| 441 | 20230901 | 114500 | 2192208290 | 3305 | 3310 | 3310 | 3305 | 50 |
| 442 | 20230901 | 114400 | 2192042890 | 3315 | 3300 | 3315 | 3295 | 637 |
| 443 | 20230901 | 114300 | 2189943335 | 3295 | 3290 | 3295 | 3290 | 546 |
| 444 | 20230901 | 114200 | 2188146765 | 3295 | 3295 | 3295 | 3295 | 89 |
| 445 | 20230901 | 114100 | 2187853510 | 3295 | 3295 | 3295 | 3295 | 5 |
| 446 | 20230901 | 114000 | 2187837035 | 3290 | 3300 | 3320 | 3290 | 7228 |
| 447 | 20230901 | 113900 | 2163992560 | 3310 | 3305 | 3310 | 3300 | 1610 |
| 448 | 20230901 | 113800 | 2158676945 | 3310 | 3310 | 3310 | 3310 | 157 |
| 449 | 20230901 | 113700 | 2158157275 | 3300 | 3300 | 3300 | 3300 | 10 |
| 450 | 20230901 | 113600 | 2158124275 | 3300 | 3300 | 3300 | 3300 | 422 |
| 451 | 20230901 | 113500 | 2156731675 | 3300 | 3305 | 3305 | 3300 | 500 |
| 452 | 20230901 | 113400 | 2155080375 | 3325 | 3325 | 3325 | 3325 | 0 |
| 453 | 20230901 | 113300 | 2155080375 | 3325 | 3325 | 3325 | 3310 | 199 |
| 454 | 20230901 | 113200 | 2154419375 | 3325 | 3325 | 3325 | 3325 | 1 |
| 455 | 20230901 | 113100 | 2154416050 | 3305 | 3325 | 3325 | 3305 | 827 |
| 456 | 20230901 | 113000 | 2151681995 | 3315 | 3315 | 3315 | 3315 | 11 |
| 457 | 20230901 | 112900 | 2151645530 | 3300 | 3300 | 3300 | 3300 | 0 |
| 458 | 20230901 | 112800 | 2151645530 | 3300 | 3310 | 3310 | 3300 | 648 |
| 459 | 20230901 | 112700 | 2149507060 | 3300 | 3320 | 3320 | 3300 | 4618 |
| 460 | 20230901 | 112600 | 2134263210 | 3325 | 3330 | 3330 | 3310 | 2588 |
| 461 | 20230901 | 112500 | 2125690165 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 462 | 20230901 | 112400 | 2122370165 | 3320 | 3330 | 3330 | 3320 | 14803 |
| 463 | 20230901 | 112300 | 2073082400 | 3330 | 3335 | 3335 | 3330 | 500 |
| 464 | 20230901 | 112200 | 2071416015 | 3335 | 3335 | 3335 | 3335 | 3103 |
| 465 | 20230901 | 112100 | 2061067510 | 3340 | 3340 | 3340 | 3340 | 0 |
| 466 | 20230901 | 112000 | 2061067510 | 3340 | 3345 | 3345 | 3340 | 1988 |
| 467 | 20230901 | 111900 | 2054425130 | 3345 | 3345 | 3345 | 3340 | 2009 |
| 468 | 20230901 | 111800 | 2047712435 | 3345 | 3360 | 3360 | 3345 | 105 |
| 469 | 20230901 | 111700 | 2047360525 | 3345 | 3345 | 3345 | 3345 | 20 |
| 470 | 20230901 | 111600 | 2047293625 | 3345 | 3345 | 3345 | 3345 | 25 |
| 471 | 20230901 | 111500 | 2047210000 | 3345 | 3345 | 3345 | 3345 | 52 |
| 472 | 20230901 | 111400 | 2047036060 | 3345 | 3345 | 3345 | 3345 | 307 |
| 473 | 20230901 | 111300 | 2046009145 | 3365 | 3365 | 3365 | 3365 | 0 |
| 474 | 20230901 | 111200 | 2046009145 | 3365 | 3365 | 3365 | 3365 | 1001 |
| 475 | 20230901 | 111100 | 2042640780 | 3365 | 3345 | 3365 | 3345 | 351 |
| 476 | 20230901 | 111000 | 2041466625 | 3345 | 3345 | 3345 | 3345 | 777 |
| 477 | 20230901 | 110900 | 2038867560 | 3345 | 3350 | 3355 | 3345 | 2955 |
| 478 | 20230901 | 110800 | 2028976490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 479 | 20230901 | 110700 | 2028976490 | 3350 | 3365 | 3365 | 3350 | 343 |
| 480 | 20230901 | 110600 | 2027826925 | 3365 | 3365 | 3365 | 3365 | 189 |
| 481 | 20230901 | 110500 | 2027190940 | 3365 | 3365 | 3365 | 3365 | 0 |
| 482 | 20230901 | 110400 | 2027190940 | 3365 | 3365 | 3365 | 3365 | 71 |
| 483 | 20230901 | 110300 | 2026952025 | 3350 | 3350 | 3350 | 3350 | 1305 |
| 484 | 20230901 | 110200 | 2022580275 | 3350 | 3350 | 3350 | 3350 | 50 |
| 485 | 20230901 | 110100 | 2022412775 | 3350 | 3350 | 3350 | 3350 | 10 |
| 486 | 20230901 | 110000 | 2022379275 | 3350 | 3350 | 3350 | 3350 | 215 |
| 487 | 20230901 | 105900 | 2021659025 | 3350 | 3350 | 3355 | 3350 | 328 |
| 488 | 20230901 | 105800 | 2020559765 | 3355 | 3355 | 3355 | 3355 | 948 |
| 489 | 20230901 | 105700 | 2017379225 | 3355 | 3355 | 3355 | 3355 | 799 |
| 490 | 20230901 | 105600 | 2014698580 | 3350 | 3350 | 3350 | 3350 | 50 |
| 491 | 20230901 | 105500 | 2014531080 | 3350 | 3355 | 3355 | 3350 | 993 |
| 492 | 20230901 | 105400 | 2011199615 | 3355 | 3360 | 3360 | 3355 | 213 |
| 493 | 20230901 | 105300 | 2010484975 | 3360 | 3360 | 3360 | 3360 | 1753 |
| 494 | 20230901 | 105200 | 2004594895 | 3360 | 3360 | 3360 | 3360 | 0 |
| 495 | 20230901 | 105100 | 2004594895 | 3360 | 3360 | 3365 | 3360 | 505 |
| 496 | 20230901 | 105000 | 2002898090 | 3360 | 3365 | 3365 | 3360 | 8 |
| 497 | 20230901 | 104900 | 2002871180 | 3370 | 3360 | 3370 | 3360 | 6 |
| 498 | 20230901 | 104800 | 2002850980 | 3370 | 3370 | 3370 | 3370 | 69 |
| 499 | 20230901 | 104700 | 2002618450 | 3370 | 3370 | 3370 | 3350 | 902 |
| 500 | 20230901 | 104600 | 1999585330 | 3350 | 3350 | 3350 | 3350 | 0 |
| 501 | 20230901 | 104500 | 1999585330 | 3350 | 3370 | 3370 | 3345 | 1824 |
| 502 | 20230901 | 104400 | 1993460315 | 3350 | 3350 | 3350 | 3350 | 1912 |
| 503 | 20230901 | 104300 | 1987055115 | 3350 | 3355 | 3355 | 3350 | 251 |
| 504 | 20230901 | 104200 | 1986213200 | 3355 | 3365 | 3365 | 3350 | 2432 |
| 505 | 20230901 | 104100 | 1978054675 | 3360 | 3360 | 3360 | 3360 | 50 |
| 506 | 20230901 | 104000 | 1977886675 | 3380 | 3380 | 3380 | 3380 | 0 |
| 507 | 20230901 | 103900 | 1977886675 | 3380 | 3380 | 3380 | 3380 | 60 |
| 508 | 20230901 | 103800 | 1977683875 | 3360 | 3360 | 3360 | 3360 | 2880 |
| 509 | 20230901 | 103700 | 1968007075 | 3360 | 3360 | 3360 | 3360 | 624 |
| 510 | 20230901 | 103600 | 1965910435 | 3360 | 3360 | 3360 | 3360 | 228 |
| 511 | 20230901 | 103500 | 1965144355 | 3360 | 3360 | 3360 | 3360 | 901 |
| 512 | 20230901 | 103400 | 1962116995 | 3385 | 3385 | 3385 | 3385 | 402 |
| 513 | 20230901 | 103300 | 1960756225 | 3385 | 3380 | 3385 | 3380 | 31 |
| 514 | 20230901 | 103200 | 1960651345 | 3380 | 3380 | 3380 | 3355 | 1781 |
| 515 | 20230901 | 103100 | 1954654595 | 3380 | 3355 | 3380 | 3355 | 410 |
| 516 | 20230901 | 103000 | 1953274950 | 3355 | 3355 | 3355 | 3355 | 3 |
| 517 | 20230901 | 102900 | 1953264885 | 3355 | 3365 | 3365 | 3355 | 938 |
| 518 | 20230901 | 102800 | 1950108695 | 3365 | 3365 | 3370 | 3365 | 18 |
| 519 | 20230901 | 102700 | 1950048070 | 3365 | 3360 | 3365 | 3355 | 122 |
| 520 | 20230901 | 102600 | 1949638730 | 3365 | 3355 | 3365 | 3355 | 396 |
| 521 | 20230901 | 102500 | 1948310140 | 3355 | 3360 | 3360 | 3355 | 1625 |
| 522 | 20230901 | 102400 | 1942857390 | 3360 | 3380 | 3380 | 3360 | 1051 |
| 523 | 20230901 | 102300 | 1939324015 | 3380 | 3360 | 3390 | 3355 | 1888 |
| 524 | 20230901 | 102200 | 1932969815 | 3355 | 3365 | 3365 | 3355 | 779 |
| 525 | 20230901 | 102100 | 1930355910 | 3365 | 3350 | 3380 | 3350 | 454 |
| 526 | 20230901 | 102000 | 1928825780 | 3350 | 3380 | 3395 | 3350 | 14619 |
| 527 | 20230901 | 101900 | 1879705730 | 3395 | 3395 | 3400 | 3375 | 2980 |
| 528 | 20230901 | 101800 | 1869615300 | 3395 | 3355 | 3400 | 3350 | 10534 |
| 529 | 20230901 | 101700 | 1834035035 | 3370 | 3465 | 3475 | 3325 | 30000 |
| 530 | 20230901 | 101600 | 1731763875 | 3465 | 3460 | 3485 | 3360 | 21990 |
| 531 | 20230901 | 101500 | 1656278160 | 3485 | 3360 | 3525 | 3360 | 79534 |
| 532 | 20230901 | 101400 | 1380359280 | 3350 | 3375 | 3375 | 3350 | 1889 |
| 533 | 20230901 | 101300 | 1374011470 | 3375 | 3375 | 3375 | 3375 | 1 |
| 534 | 20230901 | 101200 | 1374008095 | 3385 | 3365 | 3400 | 3365 | 1845 |
| 535 | 20230901 | 101100 | 1367757995 | 3365 | 3340 | 3365 | 3340 | 1141 |
| 536 | 20230901 | 101000 | 1363931440 | 3350 | 3350 | 3350 | 3350 | 100 |
| 537 | 20230901 | 100900 | 1363596440 | 3350 | 3330 | 3350 | 3325 | 824 |
| 538 | 20230901 | 100800 | 1360856610 | 3330 | 3335 | 3335 | 3330 | 878 |
| 539 | 20230901 | 100700 | 1357932605 | 3335 | 3335 | 3335 | 3335 | 500 |
| 540 | 20230901 | 100600 | 1356265105 | 3335 | 3340 | 3340 | 3335 | 6 |
| 541 | 20230901 | 100500 | 1356245085 | 3335 | 3335 | 3335 | 3335 | 200 |
| 542 | 20230901 | 100400 | 1355578085 | 3335 | 3350 | 3350 | 3335 | 1721 |
| 543 | 20230901 | 100300 | 1349824000 | 3365 | 3330 | 3365 | 3330 | 1140 |
| 544 | 20230901 | 100200 | 1346008025 | 3330 | 3350 | 3370 | 3330 | 1460 |
| 545 | 20230901 | 100100 | 1341137310 | 3340 | 3345 | 3360 | 3340 | 4284 |
| 546 | 20230901 | 100000 | 1326786105 | 3360 | 3380 | 3380 | 3350 | 4630 |
| 547 | 20230901 | 095900 | 1311217070 | 3380 | 3375 | 3380 | 3370 | 896 |
| 548 | 20230901 | 095800 | 1308191560 | 3375 | 3390 | 3390 | 3375 | 1575 |
| 549 | 20230901 | 095700 | 1302866885 | 3375 | 3370 | 3380 | 3370 | 990 |
| 550 | 20230901 | 095600 | 1299526640 | 3370 | 3390 | 3395 | 3370 | 9430 |
| 551 | 20230901 | 095500 | 1267569440 | 3395 | 3425 | 3425 | 3390 | 7162 |
| 552 | 20230901 | 095400 | 1243194190 | 3425 | 3405 | 3430 | 3405 | 914 |
| 553 | 20230901 | 095300 | 1240063740 | 3425 | 3395 | 3425 | 3395 | 3018 |
| 554 | 20230901 | 095200 | 1229797425 | 3395 | 3425 | 3430 | 3390 | 18482 |
| 555 | 20230901 | 095100 | 1167038370 | 3410 | 3430 | 3450 | 3410 | 6090 |
| 556 | 20230901 | 095000 | 1146148580 | 3455 | 3425 | 3455 | 3415 | 7392 |
| 557 | 20230901 | 094900 | 1120783895 | 3425 | 3450 | 3450 | 3420 | 15058 |
| 558 | 20230901 | 094800 | 1069170735 | 3450 | 3450 | 3480 | 3430 | 19909 |
| 559 | 20230901 | 094700 | 1000190605 | 3440 | 3395 | 3475 | 3395 | 38749 |
| 560 | 20230901 | 094600 | 867224575 | 3395 | 3360 | 3410 | 3360 | 9873 |
| 561 | 20230901 | 094500 | 833719015 | 3385 | 3345 | 3385 | 3340 | 11706 |
| 562 | 20230901 | 094400 | 794529355 | 3345 | 3310 | 3350 | 3310 | 19426 |
| 563 | 20230901 | 094300 | 729740015 | 3305 | 3295 | 3305 | 3295 | 1165 |
| 564 | 20230901 | 094200 | 725891935 | 3295 | 3300 | 3300 | 3290 | 2603 |
| 565 | 20230901 | 094100 | 717322810 | 3300 | 3290 | 3300 | 3290 | 731 |
| 566 | 20230901 | 094000 | 714911690 | 3280 | 3270 | 3280 | 3270 | 15342 |
| 567 | 20230901 | 093900 | 664661350 | 3270 | 3270 | 3270 | 3250 | 387 |
| 568 | 20230901 | 093800 | 663400575 | 3260 | 3250 | 3260 | 3250 | 1658 |
| 569 | 20230901 | 093700 | 658012035 | 3250 | 3245 | 3250 | 3240 | 8273 |
| 570 | 20230901 | 093600 | 631137885 | 3245 | 3250 | 3250 | 3240 | 5910 |
| 571 | 20230901 | 093500 | 611963830 | 3250 | 3275 | 3275 | 3250 | 12084 |
| 572 | 20230901 | 093400 | 572589980 | 3275 | 3275 | 3275 | 3270 | 844 |
| 573 | 20230901 | 093300 | 569826380 | 3275 | 3280 | 3280 | 3275 | 76 |
| 574 | 20230901 | 093200 | 569577190 | 3280 | 3280 | 3280 | 3270 | 988 |
| 575 | 20230901 | 093100 | 566345510 | 3280 | 3270 | 3280 | 3270 | 2023 |
| 576 | 20230901 | 093000 | 559715650 | 3270 | 3280 | 3290 | 3270 | 8789 |
| 577 | 20230901 | 092900 | 530894290 | 3280 | 3280 | 3290 | 3280 | 2100 |
| 578 | 20230901 | 092800 | 524006190 | 3280 | 3290 | 3290 | 3280 | 397 |
| 579 | 20230901 | 092700 | 522703060 | 3290 | 3275 | 3290 | 3275 | 119 |
| 580 | 20230901 | 092600 | 522311625 | 3275 | 3275 | 3280 | 3275 | 3636 |
| 581 | 20230901 | 092500 | 510401225 | 3280 | 3285 | 3300 | 3280 | 2402 |
| 582 | 20230901 | 092400 | 502521965 | 3285 | 3285 | 3285 | 3285 | 830 |
| 583 | 20230901 | 092300 | 499795415 | 3280 | 3300 | 3310 | 3280 | 5611 |
| 584 | 20230901 | 092200 | 481319030 | 3310 | 3310 | 3310 | 3305 | 3464 |
| 585 | 20230901 | 092100 | 469858195 | 3310 | 3300 | 3325 | 3300 | 11566 |
| 586 | 20230901 | 092000 | 431572885 | 3310 | 3310 | 3310 | 3285 | 1502 |
| 587 | 20230901 | 091900 | 426625810 | 3315 | 3280 | 3320 | 3275 | 13177 |
| 588 | 20230901 | 091800 | 383130670 | 3270 | 3275 | 3290 | 3270 | 1986 |
| 589 | 20230901 | 091700 | 376613160 | 3280 | 3275 | 3280 | 3270 | 2615 |
| 590 | 20230901 | 091600 | 368044540 | 3270 | 3285 | 3285 | 3270 | 1557 |
| 591 | 20230901 | 091500 | 362948095 | 3285 | 3270 | 3285 | 3270 | 206 |
| 592 | 20230901 | 091400 | 362273915 | 3270 | 3285 | 3285 | 3270 | 6318 |
| 593 | 20230901 | 091300 | 341590655 | 3285 | 3285 | 3290 | 3280 | 940 |
| 594 | 20230901 | 091200 | 338500355 | 3280 | 3280 | 3295 | 3265 | 3885 |
| 595 | 20230901 | 091100 | 325783055 | 3280 | 3270 | 3280 | 3270 | 8318 |
| 596 | 20230901 | 091000 | 298533270 | 3265 | 3265 | 3270 | 3260 | 1675 |
| 597 | 20230901 | 090900 | 293056820 | 3265 | 3250 | 3265 | 3250 | 3982 |
| 598 | 20230901 | 090800 | 280099250 | 3250 | 3245 | 3260 | 3240 | 4544 |
| 599 | 20230901 | 090700 | 265348925 | 3245 | 3250 | 3260 | 3245 | 3607 |
| 600 | 20230901 | 090600 | 253624795 | 3250 | 3260 | 3275 | 3250 | 7392 |
| 601 | 20230901 | 090500 | 229521880 | 3260 | 3260 | 3275 | 3245 | 10248 |
| 602 | 20230901 | 090400 | 196144295 | 3265 | 3285 | 3285 | 3260 | 3705 |
| 603 | 20230901 | 090300 | 184029950 | 3275 | 3295 | 3310 | 3275 | 3027 |
| 604 | 20230901 | 090200 | 174070910 | 3290 | 3330 | 3340 | 3290 | 5057 |
| 605 | 20230901 | 090100 | 157365020 | 3350 | 3290 | 3350 | 3290 | 10390 |
| 606 | 20230901 | 090000 | 122891100 | 3290 | 3260 | 3300 | 3260 | 37583 |