30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 3 | 20230901 | 190600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20230901 | 190500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20230901 | 190400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20230901 | 190300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20230901 | 190200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20230901 | 190100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20230901 | 190000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20230901 | 185900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20230901 | 185800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20230901 | 185700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20230901 | 185600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20230901 | 185500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20230901 | 185400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20230901 | 185300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20230901 | 185200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20230901 | 185100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20230901 | 185000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20230901 | 184900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20230901 | 184800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20230901 | 184700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20230901 | 184600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20230901 | 184500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20230901 | 184400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20230901 | 184300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20230901 | 184200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20230901 | 184100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20230901 | 184000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20230901 | 183900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20230901 | 183800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20230901 | 183700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 33 | 20230901 | 183600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20230901 | 183500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20230901 | 183400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20230901 | 183300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20230901 | 183200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20230901 | 183100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20230901 | 183000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20230901 | 182900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20230901 | 182800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20230901 | 182700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20230901 | 182600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20230901 | 182500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20230901 | 182400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20230901 | 182300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20230901 | 182200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20230901 | 182100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20230901 | 182000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20230901 | 181900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20230901 | 181800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20230901 | 181700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20230901 | 181600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20230901 | 181500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20230901 | 181400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20230901 | 181300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20230901 | 181200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20230901 | 181100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20230901 | 181000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20230901 | 180900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20230901 | 180800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20230901 | 180700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 63 | 20230901 | 180600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20230901 | 180500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20230901 | 180400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20230901 | 180300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20230901 | 180200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20230901 | 180100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20230901 | 180000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20230901 | 175900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20230901 | 175800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20230901 | 175700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20230901 | 175600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20230901 | 175500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20230901 | 175400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20230901 | 175300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20230901 | 175200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20230901 | 175100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20230901 | 175000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20230901 | 174900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20230901 | 174800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20230901 | 174700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20230901 | 174600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20230901 | 174500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20230901 | 174400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20230901 | 174300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20230901 | 174200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20230901 | 174100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20230901 | 174000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20230901 | 173900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20230901 | 173800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20230901 | 173700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 93 | 20230901 | 173600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20230901 | 173500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20230901 | 173400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20230901 | 173300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20230901 | 173200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20230901 | 173100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20230901 | 173000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20230901 | 172900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20230901 | 172800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20230901 | 172700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20230901 | 172600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20230901 | 172500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20230901 | 172400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20230901 | 172300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20230901 | 172200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20230901 | 172100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20230901 | 172000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20230901 | 171900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20230901 | 171800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20230901 | 171700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20230901 | 171600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20230901 | 171500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20230901 | 171400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20230901 | 171300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20230901 | 171200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20230901 | 171100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20230901 | 171000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20230901 | 170900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20230901 | 170800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20230901 | 170700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 123 | 20230901 | 170600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20230901 | 170500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20230901 | 170400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20230901 | 170300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20230901 | 170200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20230901 | 170100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20230901 | 170000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20230901 | 165900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20230901 | 165800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20230901 | 165700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20230901 | 165600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20230901 | 165500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20230901 | 165400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20230901 | 165300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20230901 | 165200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20230901 | 165100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20230901 | 165000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20230901 | 164900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20230901 | 164800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20230901 | 164700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20230901 | 164600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20230901 | 164500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20230901 | 164400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20230901 | 164300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20230901 | 164200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20230901 | 164100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20230901 | 164000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20230901 | 163900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20230901 | 163800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20230901 | 163700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 153 | 20230901 | 163600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20230901 | 163500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20230901 | 163400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20230901 | 163300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20230901 | 163200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20230901 | 163100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20230901 | 163000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20230901 | 162900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20230901 | 162800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20230901 | 162700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20230901 | 162600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20230901 | 162500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20230901 | 162400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20230901 | 162300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20230901 | 162200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20230901 | 162100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20230901 | 162000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20230901 | 161900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20230901 | 161800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20230901 | 161700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20230901 | 161600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20230901 | 161500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20230901 | 161400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20230901 | 161300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20230901 | 161200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20230901 | 161100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20230901 | 161000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20230901 | 160900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20230901 | 160800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20230901 | 160700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 183 | 20230901 | 160600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20230901 | 160500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20230901 | 160400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20230901 | 160300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20230901 | 160200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20230901 | 160100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20230901 | 160000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20230901 | 155900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20230901 | 155800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20230901 | 155700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20230901 | 155600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20230901 | 155500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20230901 | 155400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20230901 | 155300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20230901 | 155200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20230901 | 155100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20230901 | 155000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20230901 | 154900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20230901 | 154800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20230901 | 154700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20230901 | 154600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20230901 | 154500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20230901 | 154400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20230901 | 154300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20230901 | 154200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20230901 | 154100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20230901 | 154000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20230901 | 153900 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20230901 | 153800 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20230901 | 153700 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 213 | 20230901 | 153600 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20230901 | 153500 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20230901 | 153400 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20230901 | 153300 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20230901 | 153200 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20230901 | 153100 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20230901 | 153000 | 2320678210 | 2855 | 2855 | 2855 | 2855 | 7899 |
| 220 | 20230901 | 152900 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20230901 | 152800 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 222 | 20230901 | 152700 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 223 | 20230901 | 152600 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 224 | 20230901 | 152500 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20230901 | 152400 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20230901 | 152300 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 227 | 20230901 | 152200 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20230901 | 152100 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 229 | 20230901 | 152000 | 2298126565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 230 | 20230901 | 151900 | 2298126565 | 2870 | 2835 | 2870 | 2825 | 3815 |
| 231 | 20230901 | 151800 | 2287236125 | 2835 | 2840 | 2845 | 2835 | 336 |
| 232 | 20230901 | 151700 | 2286282425 | 2835 | 2860 | 2860 | 2835 | 1542 |
| 233 | 20230901 | 151600 | 2281897115 | 2855 | 2840 | 2855 | 2835 | 1588 |
| 234 | 20230901 | 151500 | 2277374440 | 2840 | 2820 | 2840 | 2820 | 903 |
| 235 | 20230901 | 151400 | 2274813700 | 2835 | 2815 | 2835 | 2815 | 1034 |
| 236 | 20230901 | 151300 | 2271887970 | 2815 | 2825 | 2825 | 2815 | 378 |
| 237 | 20230901 | 151200 | 2270820500 | 2825 | 2835 | 2835 | 2825 | 70 |
| 238 | 20230901 | 151100 | 2270622350 | 2825 | 2825 | 2825 | 2825 | 10 |
| 239 | 20230901 | 151000 | 2270594100 | 2825 | 2815 | 2825 | 2815 | 877 |
| 240 | 20230901 | 150900 | 2268119370 | 2810 | 2815 | 2815 | 2810 | 568 |
| 241 | 20230901 | 150800 | 2266520500 | 2825 | 2815 | 2825 | 2815 | 743 |
| 242 | 20230901 | 150700 | 2264422670 | 2815 | 2820 | 2820 | 2815 | 465 |
| 243 | 20230901 | 150600 | 2263111570 | 2820 | 2820 | 2825 | 2820 | 584 |
| 244 | 20230901 | 150500 | 2261464650 | 2820 | 2815 | 2820 | 2815 | 96 |
| 245 | 20230901 | 150400 | 2261194360 | 2815 | 2820 | 2825 | 2810 | 1609 |
| 246 | 20230901 | 150300 | 2256664885 | 2820 | 2825 | 2825 | 2820 | 186 |
| 247 | 20230901 | 150200 | 2256139485 | 2830 | 2820 | 2830 | 2820 | 2009 |
| 248 | 20230901 | 150100 | 2250454595 | 2815 | 2815 | 2820 | 2815 | 1236 |
| 249 | 20230901 | 150000 | 2246970255 | 2815 | 2815 | 2820 | 2815 | 2170 |
| 250 | 20230901 | 145900 | 2240852960 | 2815 | 2820 | 2820 | 2815 | 69 |
| 251 | 20230901 | 145800 | 2240658720 | 2820 | 2815 | 2820 | 2815 | 589 |
| 252 | 20230901 | 145700 | 2239000065 | 2815 | 2810 | 2815 | 2810 | 1265 |
| 253 | 20230901 | 145600 | 2235441630 | 2805 | 2795 | 2805 | 2795 | 126 |
| 254 | 20230901 | 145500 | 2235088780 | 2810 | 2810 | 2810 | 2810 | 0 |
| 255 | 20230901 | 145400 | 2235088780 | 2810 | 2800 | 2815 | 2800 | 937 |
| 256 | 20230901 | 145300 | 2232464120 | 2820 | 2800 | 2820 | 2800 | 720 |
| 257 | 20230901 | 145200 | 2230444295 | 2795 | 2795 | 2815 | 2795 | 708 |
| 258 | 20230901 | 145100 | 2228462125 | 2810 | 2800 | 2810 | 2790 | 2817 |
| 259 | 20230901 | 145000 | 2220587870 | 2810 | 2810 | 2810 | 2800 | 672 |
| 260 | 20230901 | 144900 | 2218704505 | 2810 | 2810 | 2810 | 2805 | 1608 |
| 261 | 20230901 | 144800 | 2214186035 | 2815 | 2815 | 2815 | 2815 | 310 |
| 262 | 20230901 | 144700 | 2213313385 | 2815 | 2800 | 2815 | 2800 | 545 |
| 263 | 20230901 | 144600 | 2211783280 | 2805 | 2805 | 2815 | 2805 | 2176 |
| 264 | 20230901 | 144500 | 2205679580 | 2805 | 2820 | 2820 | 2805 | 4734 |
| 265 | 20230901 | 144400 | 2192399895 | 2805 | 2805 | 2805 | 2805 | 50 |
| 266 | 20230901 | 144300 | 2192259645 | 2825 | 2805 | 2825 | 2805 | 1179 |
| 267 | 20230901 | 144200 | 2188950930 | 2805 | 2805 | 2805 | 2805 | 416 |
| 268 | 20230901 | 144100 | 2187784050 | 2805 | 2815 | 2830 | 2805 | 860 |
| 269 | 20230901 | 144000 | 2185369955 | 2810 | 2835 | 2835 | 2810 | 186 |
| 270 | 20230901 | 143900 | 2184844705 | 2815 | 2800 | 2830 | 2800 | 1398 |
| 271 | 20230901 | 143800 | 2180904500 | 2800 | 2810 | 2815 | 2800 | 4830 |
| 272 | 20230901 | 143700 | 2167361620 | 2815 | 2815 | 2815 | 2815 | 670 |
| 273 | 20230901 | 143600 | 2165475570 | 2800 | 2815 | 2815 | 2800 | 4017 |
| 274 | 20230901 | 143500 | 2154222785 | 2815 | 2815 | 2815 | 2815 | 745 |
| 275 | 20230901 | 143400 | 2152125610 | 2800 | 2820 | 2820 | 2800 | 14220 |
| 276 | 20230901 | 143300 | 2112190815 | 2820 | 2820 | 2820 | 2820 | 1078 |
| 277 | 20230901 | 143200 | 2109150855 | 2840 | 2840 | 2840 | 2840 | 77 |
| 278 | 20230901 | 143100 | 2108932175 | 2825 | 2830 | 2835 | 2825 | 107 |
| 279 | 20230901 | 143000 | 2108629295 | 2820 | 2845 | 2845 | 2820 | 52 |
| 280 | 20230901 | 142900 | 2108481985 | 2855 | 2825 | 2860 | 2815 | 1533 |
| 281 | 20230901 | 142800 | 2104159845 | 2820 | 2830 | 2830 | 2805 | 1909 |
| 282 | 20230901 | 142700 | 2098765100 | 2810 | 2850 | 2855 | 2805 | 13773 |
| 283 | 20230901 | 142600 | 2059847280 | 2845 | 2875 | 2875 | 2845 | 2472 |
| 284 | 20230901 | 142500 | 2052793515 | 2880 | 2880 | 2880 | 2880 | 51 |
| 285 | 20230901 | 142400 | 2052646635 | 2890 | 2880 | 2890 | 2880 | 1068 |
| 286 | 20230901 | 142300 | 2049561725 | 2885 | 2860 | 2890 | 2845 | 4105 |
| 287 | 20230901 | 142200 | 2037822515 | 2860 | 2840 | 2860 | 2835 | 3838 |
| 288 | 20230901 | 142100 | 2026899085 | 2840 | 2870 | 2870 | 2840 | 3249 |
| 289 | 20230901 | 142000 | 2017608815 | 2870 | 2905 | 2905 | 2870 | 4853 |
| 290 | 20230901 | 141900 | 2003608125 | 2880 | 2905 | 2930 | 2880 | 12520 |
| 291 | 20230901 | 141800 | 1967283740 | 2905 | 2855 | 2970 | 2845 | 42280 |
| 292 | 20230901 | 141700 | 1844204595 | 2870 | 2880 | 2880 | 2850 | 2224 |
| 293 | 20230901 | 141600 | 1837840575 | 2860 | 2870 | 2900 | 2860 | 8369 |
| 294 | 20230901 | 141500 | 1813801060 | 2860 | 2895 | 2910 | 2860 | 20117 |
| 295 | 20230901 | 141400 | 1755621645 | 2890 | 2825 | 2915 | 2820 | 39246 |
| 296 | 20230901 | 141300 | 1642874895 | 2825 | 2805 | 2825 | 2805 | 1291 |
| 297 | 20230901 | 141200 | 1639239420 | 2825 | 2810 | 2825 | 2810 | 834 |
| 298 | 20230901 | 141100 | 1636883405 | 2805 | 2820 | 2820 | 2805 | 2672 |
| 299 | 20230901 | 141000 | 1629375795 | 2815 | 2820 | 2820 | 2815 | 116 |
| 300 | 20230901 | 140900 | 1629048800 | 2820 | 2825 | 2825 | 2820 | 674 |
| 301 | 20230901 | 140800 | 1627147770 | 2820 | 2825 | 2825 | 2820 | 95 |
| 302 | 20230901 | 140700 | 1626879520 | 2825 | 2820 | 2825 | 2820 | 95 |
| 303 | 20230901 | 140600 | 1626611270 | 2825 | 2825 | 2825 | 2825 | 70 |
| 304 | 20230901 | 140500 | 1626413520 | 2820 | 2825 | 2825 | 2820 | 166 |
| 305 | 20230901 | 140400 | 1625944820 | 2820 | 2825 | 2825 | 2820 | 96 |
| 306 | 20230901 | 140300 | 1625673745 | 2820 | 2825 | 2825 | 2820 | 123 |
| 307 | 20230901 | 140200 | 1625326515 | 2825 | 2825 | 2825 | 2825 | 0 |
| 308 | 20230901 | 140100 | 1625326515 | 2825 | 2825 | 2825 | 2825 | 182 |
| 309 | 20230901 | 140000 | 1624812365 | 2825 | 2825 | 2825 | 2825 | 1622 |
| 310 | 20230901 | 135900 | 1620230215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 311 | 20230901 | 135800 | 1620230215 | 2820 | 2820 | 2820 | 2820 | 23 |
| 312 | 20230901 | 135700 | 1620165355 | 2820 | 2820 | 2820 | 2820 | 32 |
| 313 | 20230901 | 135600 | 1620075115 | 2825 | 2825 | 2825 | 2825 | 191 |
| 314 | 20230901 | 135500 | 1619535540 | 2820 | 2820 | 2820 | 2820 | 100 |
| 315 | 20230901 | 135400 | 1619253540 | 2820 | 2820 | 2820 | 2820 | 177 |
| 316 | 20230901 | 135300 | 1618754400 | 2825 | 2825 | 2825 | 2825 | 0 |
| 317 | 20230901 | 135200 | 1618754400 | 2825 | 2825 | 2825 | 2825 | 0 |
| 318 | 20230901 | 135100 | 1618754400 | 2825 | 2825 | 2825 | 2825 | 11 |
| 319 | 20230901 | 135000 | 1618723325 | 2825 | 2820 | 2825 | 2805 | 212 |
| 320 | 20230901 | 134900 | 1618126390 | 2810 | 2815 | 2815 | 2810 | 260 |
| 321 | 20230901 | 134800 | 1617395485 | 2830 | 2820 | 2830 | 2805 | 6182 |
| 322 | 20230901 | 134700 | 1600027725 | 2830 | 2830 | 2830 | 2830 | 73 |
| 323 | 20230901 | 134600 | 1599821135 | 2830 | 2830 | 2830 | 2830 | 73 |
| 324 | 20230901 | 134500 | 1599614545 | 2835 | 2830 | 2835 | 2830 | 241 |
| 325 | 20230901 | 134400 | 1598932150 | 2835 | 2830 | 2835 | 2830 | 106 |
| 326 | 20230901 | 134300 | 1598631800 | 2835 | 2835 | 2835 | 2835 | 74 |
| 327 | 20230901 | 134200 | 1598422010 | 2835 | 2830 | 2835 | 2830 | 89 |
| 328 | 20230901 | 134100 | 1598169770 | 2830 | 2830 | 2830 | 2830 | 50 |
| 329 | 20230901 | 134000 | 1598028270 | 2835 | 2835 | 2835 | 2835 | 62 |
| 330 | 20230901 | 133900 | 1597852500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 331 | 20230901 | 133800 | 1597852500 | 2815 | 2815 | 2815 | 2815 | 48 |
| 332 | 20230901 | 133700 | 1597717380 | 2840 | 2840 | 2840 | 2840 | 0 |
| 333 | 20230901 | 133600 | 1597717380 | 2840 | 2820 | 2840 | 2820 | 3092 |
| 334 | 20230901 | 133500 | 1588997870 | 2820 | 2820 | 2820 | 2820 | 137 |
| 335 | 20230901 | 133400 | 1588611530 | 2820 | 2820 | 2820 | 2820 | 0 |
| 336 | 20230901 | 133300 | 1588611530 | 2820 | 2820 | 2820 | 2820 | 32 |
| 337 | 20230901 | 133200 | 1588521290 | 2820 | 2820 | 2820 | 2820 | 0 |
| 338 | 20230901 | 133100 | 1588521290 | 2820 | 2825 | 2825 | 2820 | 372 |
| 339 | 20230901 | 133000 | 1587471175 | 2825 | 2840 | 2840 | 2825 | 529 |
| 340 | 20230901 | 132900 | 1585973435 | 2840 | 2840 | 2840 | 2835 | 357 |
| 341 | 20230901 | 132800 | 1584959560 | 2840 | 2830 | 2840 | 2830 | 579 |
| 342 | 20230901 | 132700 | 1583320230 | 2830 | 2830 | 2830 | 2830 | 4340 |
| 343 | 20230901 | 132600 | 1571038030 | 2815 | 2815 | 2825 | 2815 | 9740 |
| 344 | 20230901 | 132500 | 1543611715 | 2815 | 2820 | 2820 | 2815 | 126 |
| 345 | 20230901 | 132400 | 1543256645 | 2820 | 2820 | 2820 | 2820 | 76 |
| 346 | 20230901 | 132300 | 1543042325 | 2820 | 2820 | 2820 | 2820 | 117 |
| 347 | 20230901 | 132200 | 1542712385 | 2820 | 2815 | 2820 | 2815 | 1712 |
| 348 | 20230901 | 132100 | 1537888100 | 2820 | 2820 | 2820 | 2820 | 125 |
| 349 | 20230901 | 132000 | 1537535600 | 2820 | 2820 | 2820 | 2820 | 237 |
| 350 | 20230901 | 131900 | 1536867260 | 2820 | 2820 | 2820 | 2820 | 702 |
| 351 | 20230901 | 131800 | 1534887620 | 2820 | 2825 | 2825 | 2820 | 2003 |
| 352 | 20230901 | 131700 | 1529230395 | 2830 | 2835 | 2835 | 2825 | 3726 |
| 353 | 20230901 | 131600 | 1518673690 | 2835 | 2835 | 2835 | 2835 | 0 |
| 354 | 20230901 | 131500 | 1518673690 | 2835 | 2835 | 2835 | 2835 | 0 |
| 355 | 20230901 | 131400 | 1518673690 | 2835 | 2835 | 2835 | 2835 | 100 |
| 356 | 20230901 | 131300 | 1518390190 | 2835 | 2835 | 2835 | 2835 | 300 |
| 357 | 20230901 | 131200 | 1517539690 | 2840 | 2840 | 2840 | 2840 | 353 |
| 358 | 20230901 | 131100 | 1516537170 | 2840 | 2840 | 2840 | 2840 | 60 |
| 359 | 20230901 | 131000 | 1516366770 | 2840 | 2840 | 2840 | 2840 | 21 |
| 360 | 20230901 | 130900 | 1516307130 | 2835 | 2835 | 2835 | 2835 | 1108 |
| 361 | 20230901 | 130800 | 1513165950 | 2840 | 2840 | 2840 | 2840 | 15 |
| 362 | 20230901 | 130700 | 1513123350 | 2835 | 2835 | 2835 | 2835 | 318 |
| 363 | 20230901 | 130600 | 1512221820 | 2840 | 2840 | 2840 | 2840 | 0 |
| 364 | 20230901 | 130500 | 1512221820 | 2840 | 2835 | 2840 | 2835 | 286 |
| 365 | 20230901 | 130400 | 1511409635 | 2835 | 2835 | 2835 | 2835 | 83 |
| 366 | 20230901 | 130300 | 1511174330 | 2840 | 2840 | 2840 | 2840 | 0 |
| 367 | 20230901 | 130200 | 1511174330 | 2840 | 2840 | 2840 | 2840 | 0 |
| 368 | 20230901 | 130100 | 1511174330 | 2840 | 2840 | 2840 | 2840 | 13 |
| 369 | 20230901 | 130000 | 1511137410 | 2845 | 2845 | 2845 | 2840 | 53 |
| 370 | 20230901 | 125900 | 1510986695 | 2845 | 2845 | 2845 | 2845 | 0 |
| 371 | 20230901 | 125800 | 1510986695 | 2845 | 2845 | 2845 | 2845 | 0 |
| 372 | 20230901 | 125700 | 1510986695 | 2845 | 2845 | 2845 | 2845 | 0 |
| 373 | 20230901 | 125600 | 1510986695 | 2845 | 2845 | 2845 | 2845 | 0 |
| 374 | 20230901 | 125500 | 1510986695 | 2845 | 2845 | 2845 | 2845 | 27 |
| 375 | 20230901 | 125400 | 1510909880 | 2835 | 2835 | 2835 | 2835 | 781 |
| 376 | 20230901 | 125300 | 1508695745 | 2835 | 2835 | 2835 | 2835 | 200 |
| 377 | 20230901 | 125200 | 1508128745 | 2835 | 2835 | 2840 | 2835 | 750 |
| 378 | 20230901 | 125100 | 1506002485 | 2835 | 2840 | 2840 | 2835 | 32 |
| 379 | 20230901 | 125000 | 1505911710 | 2840 | 2845 | 2845 | 2840 | 25 |
| 380 | 20230901 | 124900 | 1505840605 | 2845 | 2845 | 2845 | 2845 | 300 |
| 381 | 20230901 | 124800 | 1504987105 | 2845 | 2845 | 2845 | 2845 | 1 |
| 382 | 20230901 | 124700 | 1504984260 | 2845 | 2845 | 2845 | 2845 | 80 |
| 383 | 20230901 | 124600 | 1504756660 | 2845 | 2845 | 2845 | 2845 | 1 |
| 384 | 20230901 | 124500 | 1504753815 | 2845 | 2840 | 2845 | 2840 | 712 |
| 385 | 20230901 | 124400 | 1502731130 | 2835 | 2840 | 2840 | 2835 | 2922 |
| 386 | 20230901 | 124300 | 1494444855 | 2845 | 2845 | 2845 | 2845 | 2 |
| 387 | 20230901 | 124200 | 1494439165 | 2840 | 2840 | 2840 | 2840 | 0 |
| 388 | 20230901 | 124100 | 1494439165 | 2840 | 2845 | 2845 | 2840 | 1776 |
| 389 | 20230901 | 124000 | 1489394135 | 2850 | 2850 | 2850 | 2850 | 52 |
| 390 | 20230901 | 123900 | 1489245935 | 2850 | 2850 | 2850 | 2850 | 35 |
| 391 | 20230901 | 123800 | 1489146185 | 2850 | 2850 | 2850 | 2850 | 16 |
| 392 | 20230901 | 123700 | 1489100585 | 2850 | 2850 | 2850 | 2850 | 0 |
| 393 | 20230901 | 123600 | 1489100585 | 2850 | 2850 | 2850 | 2850 | 0 |
| 394 | 20230901 | 123500 | 1489100585 | 2850 | 2850 | 2850 | 2850 | 1 |
| 395 | 20230901 | 123400 | 1489097735 | 2840 | 2850 | 2850 | 2840 | 1975 |
| 396 | 20230901 | 123300 | 1483481495 | 2850 | 2850 | 2850 | 2850 | 1 |
| 397 | 20230901 | 123200 | 1483478645 | 2850 | 2850 | 2850 | 2850 | 102 |
| 398 | 20230901 | 123100 | 1483187945 | 2850 | 2850 | 2850 | 2850 | 0 |
| 399 | 20230901 | 123000 | 1483187945 | 2850 | 2855 | 2855 | 2850 | 36 |
| 400 | 20230901 | 122900 | 1483085240 | 2850 | 2850 | 2850 | 2850 | 474 |
| 401 | 20230901 | 122800 | 1481734340 | 2850 | 2850 | 2850 | 2850 | 10 |
| 402 | 20230901 | 122700 | 1481705840 | 2845 | 2845 | 2845 | 2845 | 50 |
| 403 | 20230901 | 122600 | 1481563590 | 2845 | 2845 | 2845 | 2845 | 87 |
| 404 | 20230901 | 122500 | 1481316075 | 2845 | 2845 | 2845 | 2845 | 393 |
| 405 | 20230901 | 122400 | 1480197990 | 2850 | 2850 | 2850 | 2850 | 500 |
| 406 | 20230901 | 122300 | 1478772990 | 2845 | 2850 | 2850 | 2845 | 2 |
| 407 | 20230901 | 122200 | 1478767295 | 2855 | 2860 | 2860 | 2855 | 2297 |
| 408 | 20230901 | 122100 | 1472205870 | 2860 | 2855 | 2860 | 2855 | 92 |
| 409 | 20230901 | 122000 | 1471942900 | 2860 | 2860 | 2860 | 2860 | 337 |
| 410 | 20230901 | 121900 | 1470979080 | 2855 | 2855 | 2855 | 2855 | 501 |
| 411 | 20230901 | 121800 | 1469548725 | 2855 | 2855 | 2855 | 2855 | 56 |
| 412 | 20230901 | 121700 | 1469388845 | 2850 | 2850 | 2850 | 2850 | 4 |
| 413 | 20230901 | 121600 | 1469377445 | 2850 | 2850 | 2850 | 2850 | 65 |
| 414 | 20230901 | 121500 | 1469192195 | 2850 | 2850 | 2850 | 2850 | 67 |
| 415 | 20230901 | 121400 | 1469001245 | 2850 | 2845 | 2850 | 2845 | 156 |
| 416 | 20230901 | 121300 | 1468557145 | 2845 | 2845 | 2845 | 2845 | 446 |
| 417 | 20230901 | 121200 | 1467288275 | 2845 | 2840 | 2845 | 2840 | 279 |
| 418 | 20230901 | 121100 | 1466495855 | 2835 | 2835 | 2835 | 2835 | 867 |
| 419 | 20230901 | 121000 | 1464037910 | 2835 | 2845 | 2845 | 2835 | 1543 |
| 420 | 20230901 | 120900 | 1459661070 | 2850 | 2840 | 2850 | 2840 | 249 |
| 421 | 20230901 | 120800 | 1458953340 | 2840 | 2845 | 2845 | 2840 | 208 |
| 422 | 20230901 | 120700 | 1458362220 | 2845 | 2845 | 2845 | 2845 | 325 |
| 423 | 20230901 | 120600 | 1457437595 | 2840 | 2835 | 2840 | 2835 | 743 |
| 424 | 20230901 | 120500 | 1455329875 | 2835 | 2835 | 2835 | 2835 | 853 |
| 425 | 20230901 | 120400 | 1452911620 | 2835 | 2835 | 2835 | 2835 | 35 |
| 426 | 20230901 | 120300 | 1452812395 | 2835 | 2840 | 2845 | 2830 | 3998 |
| 427 | 20230901 | 120200 | 1441477435 | 2840 | 2840 | 2840 | 2840 | 400 |
| 428 | 20230901 | 120100 | 1440341435 | 2840 | 2840 | 2840 | 2840 | 8 |
| 429 | 20230901 | 120000 | 1440318715 | 2840 | 2850 | 2850 | 2840 | 314 |
| 430 | 20230901 | 115900 | 1439426585 | 2850 | 2850 | 2850 | 2850 | 401 |
| 431 | 20230901 | 115800 | 1438283735 | 2850 | 2850 | 2850 | 2850 | 0 |
| 432 | 20230901 | 115700 | 1438283735 | 2850 | 2850 | 2850 | 2850 | 57 |
| 433 | 20230901 | 115600 | 1438121285 | 2850 | 2850 | 2850 | 2850 | 57 |
| 434 | 20230901 | 115500 | 1437958835 | 2850 | 2850 | 2850 | 2850 | 144 |
| 435 | 20230901 | 115400 | 1437548435 | 2850 | 2840 | 2850 | 2840 | 180 |
| 436 | 20230901 | 115300 | 1437036665 | 2850 | 2850 | 2850 | 2845 | 136 |
| 437 | 20230901 | 115200 | 1436649455 | 2850 | 2850 | 2850 | 2850 | 57 |
| 438 | 20230901 | 115100 | 1436487005 | 2850 | 2845 | 2850 | 2845 | 192 |
| 439 | 20230901 | 115000 | 1435940480 | 2850 | 2850 | 2850 | 2850 | 79 |
| 440 | 20230901 | 114900 | 1435715330 | 2850 | 2845 | 2850 | 2845 | 222 |
| 441 | 20230901 | 114800 | 1435083450 | 2845 | 2845 | 2845 | 2845 | 179 |
| 442 | 20230901 | 114700 | 1434574195 | 2845 | 2855 | 2855 | 2840 | 7876 |
| 443 | 20230901 | 114600 | 1412128605 | 2855 | 2855 | 2855 | 2855 | 1030 |
| 444 | 20230901 | 114500 | 1409187955 | 2855 | 2855 | 2855 | 2855 | 126 |
| 445 | 20230901 | 114400 | 1408828225 | 2860 | 2860 | 2860 | 2860 | 0 |
| 446 | 20230901 | 114300 | 1408828225 | 2860 | 2860 | 2860 | 2860 | 0 |
| 447 | 20230901 | 114200 | 1408828225 | 2860 | 2860 | 2860 | 2860 | 13 |
| 448 | 20230901 | 114100 | 1408791045 | 2860 | 2860 | 2860 | 2860 | 0 |
| 449 | 20230901 | 114000 | 1408791045 | 2860 | 2860 | 2860 | 2860 | 37 |
| 450 | 20230901 | 113900 | 1408685225 | 2855 | 2855 | 2855 | 2855 | 0 |
| 451 | 20230901 | 113800 | 1408685225 | 2855 | 2855 | 2855 | 2855 | 98 |
| 452 | 20230901 | 113700 | 1408405435 | 2855 | 2855 | 2855 | 2855 | 23 |
| 453 | 20230901 | 113600 | 1408339770 | 2855 | 2855 | 2855 | 2855 | 700 |
| 454 | 20230901 | 113500 | 1406341270 | 2860 | 2860 | 2860 | 2860 | 27 |
| 455 | 20230901 | 113400 | 1406264050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 456 | 20230901 | 113300 | 1406264050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 457 | 20230901 | 113200 | 1406264050 | 2855 | 2860 | 2860 | 2855 | 134 |
| 458 | 20230901 | 113100 | 1405881430 | 2855 | 2855 | 2855 | 2855 | 0 |
| 459 | 20230901 | 113000 | 1405881430 | 2855 | 2865 | 2865 | 2855 | 1988 |
| 460 | 20230901 | 112900 | 1400205470 | 2855 | 2855 | 2855 | 2855 | 0 |
| 461 | 20230901 | 112800 | 1400205470 | 2855 | 2865 | 2865 | 2855 | 145 |
| 462 | 20230901 | 112700 | 1399791295 | 2860 | 2860 | 2860 | 2860 | 743 |
| 463 | 20230901 | 112600 | 1397666315 | 2860 | 2860 | 2860 | 2860 | 1 |
| 464 | 20230901 | 112500 | 1397663455 | 2860 | 2860 | 2860 | 2860 | 160 |
| 465 | 20230901 | 112400 | 1397205855 | 2855 | 2855 | 2855 | 2855 | 502 |
| 466 | 20230901 | 112300 | 1395772645 | 2850 | 2850 | 2850 | 2850 | 0 |
| 467 | 20230901 | 112200 | 1395772645 | 2850 | 2855 | 2855 | 2850 | 1034 |
| 468 | 20230901 | 112100 | 1392825695 | 2860 | 2855 | 2860 | 2850 | 2134 |
| 469 | 20230901 | 112000 | 1386738190 | 2860 | 2860 | 2860 | 2860 | 138 |
| 470 | 20230901 | 111900 | 1386343510 | 2855 | 2855 | 2855 | 2855 | 112 |
| 471 | 20230901 | 111800 | 1386023750 | 2855 | 2855 | 2855 | 2855 | 2 |
| 472 | 20230901 | 111700 | 1386018040 | 2855 | 2855 | 2855 | 2855 | 0 |
| 473 | 20230901 | 111600 | 1386018040 | 2855 | 2855 | 2855 | 2855 | 501 |
| 474 | 20230901 | 111500 | 1384587685 | 2855 | 2855 | 2855 | 2855 | 333 |
| 475 | 20230901 | 111400 | 1383636970 | 2855 | 2855 | 2860 | 2855 | 1146 |
| 476 | 20230901 | 111300 | 1380365135 | 2855 | 2855 | 2855 | 2855 | 0 |
| 477 | 20230901 | 111200 | 1380365135 | 2855 | 2860 | 2860 | 2855 | 1130 |
| 478 | 20230901 | 111100 | 1377133835 | 2860 | 2865 | 2870 | 2860 | 1176 |
| 479 | 20230901 | 111000 | 1373764635 | 2865 | 2870 | 2870 | 2865 | 76 |
| 480 | 20230901 | 110900 | 1373546540 | 2870 | 2870 | 2870 | 2870 | 389 |
| 481 | 20230901 | 110800 | 1372430110 | 2865 | 2865 | 2870 | 2865 | 318 |
| 482 | 20230901 | 110700 | 1371518800 | 2870 | 2870 | 2870 | 2870 | 48 |
| 483 | 20230901 | 110600 | 1371381040 | 2870 | 2870 | 2870 | 2870 | 48 |
| 484 | 20230901 | 110500 | 1371243280 | 2870 | 2870 | 2870 | 2870 | 49 |
| 485 | 20230901 | 110400 | 1371102650 | 2865 | 2865 | 2865 | 2865 | 189 |
| 486 | 20230901 | 110300 | 1370561165 | 2865 | 2860 | 2865 | 2860 | 582 |
| 487 | 20230901 | 110200 | 1368895900 | 2860 | 2870 | 2870 | 2860 | 275 |
| 488 | 20230901 | 110100 | 1368107795 | 2865 | 2870 | 2870 | 2865 | 68 |
| 489 | 20230901 | 110000 | 1367912680 | 2865 | 2870 | 2870 | 2865 | 48 |
| 490 | 20230901 | 105900 | 1367774970 | 2865 | 2865 | 2865 | 2865 | 464 |
| 491 | 20230901 | 105800 | 1366445610 | 2865 | 2870 | 2870 | 2865 | 54 |
| 492 | 20230901 | 105700 | 1366290830 | 2865 | 2870 | 2875 | 2865 | 303 |
| 493 | 20230901 | 105600 | 1365420625 | 2870 | 2865 | 2875 | 2865 | 289 |
| 494 | 20230901 | 105500 | 1364591545 | 2860 | 2855 | 2860 | 2850 | 3210 |
| 495 | 20230901 | 105400 | 1355423120 | 2860 | 2860 | 2860 | 2860 | 22 |
| 496 | 20230901 | 105300 | 1355360200 | 2860 | 2860 | 2860 | 2860 | 641 |
| 497 | 20230901 | 105200 | 1353526940 | 2860 | 2855 | 2860 | 2855 | 518 |
| 498 | 20230901 | 105100 | 1352048010 | 2860 | 2860 | 2860 | 2855 | 261 |
| 499 | 20230901 | 105000 | 1351302185 | 2860 | 2865 | 2865 | 2860 | 716 |
| 500 | 20230901 | 104900 | 1349254315 | 2865 | 2860 | 2865 | 2860 | 394 |
| 501 | 20230901 | 104800 | 1348127230 | 2865 | 2855 | 2865 | 2855 | 170 |
| 502 | 20230901 | 104700 | 1347640190 | 2860 | 2855 | 2860 | 2855 | 130 |
| 503 | 20230901 | 104600 | 1347268960 | 2860 | 2865 | 2865 | 2860 | 383 |
| 504 | 20230901 | 104500 | 1346173560 | 2865 | 2855 | 2865 | 2855 | 209 |
| 505 | 20230901 | 104400 | 1345575275 | 2865 | 2860 | 2865 | 2860 | 1574 |
| 506 | 20230901 | 104300 | 1341073390 | 2865 | 2875 | 2875 | 2865 | 220 |
| 507 | 20230901 | 104200 | 1340443080 | 2875 | 2870 | 2875 | 2865 | 228 |
| 508 | 20230901 | 104100 | 1339788710 | 2875 | 2870 | 2875 | 2870 | 550 |
| 509 | 20230901 | 104000 | 1338209960 | 2870 | 2870 | 2870 | 2870 | 88 |
| 510 | 20230901 | 103900 | 1337957400 | 2870 | 2855 | 2870 | 2855 | 4 |
| 511 | 20230901 | 103800 | 1337945965 | 2870 | 2860 | 2870 | 2855 | 665 |
| 512 | 20230901 | 103700 | 1336044635 | 2865 | 2865 | 2865 | 2865 | 0 |
| 513 | 20230901 | 103600 | 1336044635 | 2865 | 2865 | 2865 | 2865 | 257 |
| 514 | 20230901 | 103500 | 1335308330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 515 | 20230901 | 103400 | 1335308330 | 2875 | 2875 | 2875 | 2875 | 8 |
| 516 | 20230901 | 103300 | 1335285330 | 2875 | 2865 | 2875 | 2865 | 3 |
| 517 | 20230901 | 103200 | 1335276715 | 2865 | 2865 | 2870 | 2865 | 941 |
| 518 | 20230901 | 103100 | 1332578535 | 2860 | 2860 | 2860 | 2860 | 31 |
| 519 | 20230901 | 103000 | 1332489875 | 2860 | 2865 | 2865 | 2860 | 81 |
| 520 | 20230901 | 102900 | 1332258105 | 2860 | 2865 | 2865 | 2860 | 82 |
| 521 | 20230901 | 102800 | 1332023525 | 2860 | 2855 | 2860 | 2855 | 1762 |
| 522 | 20230901 | 102700 | 1326988550 | 2855 | 2865 | 2865 | 2855 | 504 |
| 523 | 20230901 | 102600 | 1325549590 | 2850 | 2855 | 2855 | 2850 | 600 |
| 524 | 20230901 | 102500 | 1323839340 | 2870 | 2855 | 2870 | 2850 | 1847 |
| 525 | 20230901 | 102400 | 1318570965 | 2855 | 2855 | 2855 | 2855 | 1160 |
| 526 | 20230901 | 102300 | 1315259165 | 2855 | 2855 | 2855 | 2855 | 40 |
| 527 | 20230901 | 102200 | 1315144965 | 2855 | 2855 | 2875 | 2855 | 897 |
| 528 | 20230901 | 102100 | 1312583670 | 2875 | 2875 | 2875 | 2855 | 1268 |
| 529 | 20230901 | 102000 | 1308960260 | 2875 | 2875 | 2875 | 2860 | 72 |
| 530 | 20230901 | 101900 | 1308753595 | 2875 | 2870 | 2875 | 2860 | 2083 |
| 531 | 20230901 | 101800 | 1302792830 | 2870 | 2880 | 2880 | 2870 | 801 |
| 532 | 20230901 | 101700 | 1300491720 | 2880 | 2880 | 2880 | 2880 | 1100 |
| 533 | 20230901 | 101600 | 1297323720 | 2885 | 2890 | 2905 | 2885 | 382 |
| 534 | 20230901 | 101500 | 1296220950 | 2910 | 2910 | 2910 | 2895 | 661 |
| 535 | 20230901 | 101400 | 1294306875 | 2900 | 2910 | 2915 | 2900 | 1364 |
| 536 | 20230901 | 101300 | 1290337100 | 2915 | 2900 | 2915 | 2895 | 2379 |
| 537 | 20230901 | 101200 | 1283420480 | 2895 | 2880 | 2895 | 2880 | 1620 |
| 538 | 20230901 | 101100 | 1278733375 | 2880 | 2885 | 2900 | 2870 | 2052 |
| 539 | 20230901 | 101000 | 1272792745 | 2885 | 2870 | 2885 | 2870 | 3095 |
| 540 | 20230901 | 100900 | 1263897725 | 2865 | 2865 | 2870 | 2865 | 48 |
| 541 | 20230901 | 100800 | 1263759975 | 2865 | 2865 | 2870 | 2865 | 163 |
| 542 | 20230901 | 100700 | 1263292750 | 2860 | 2860 | 2870 | 2860 | 1352 |
| 543 | 20230901 | 100600 | 1259425560 | 2870 | 2870 | 2870 | 2870 | 47 |
| 544 | 20230901 | 100500 | 1259290670 | 2875 | 2875 | 2875 | 2860 | 10236 |
| 545 | 20230901 | 100400 | 1229970970 | 2875 | 2875 | 2875 | 2875 | 46 |
| 546 | 20230901 | 100300 | 1229838720 | 2870 | 2875 | 2875 | 2865 | 630 |
| 547 | 20230901 | 100200 | 1228030375 | 2880 | 2865 | 2880 | 2865 | 1160 |
| 548 | 20230901 | 100100 | 1224706675 | 2865 | 2875 | 2875 | 2865 | 3035 |
| 549 | 20230901 | 100000 | 1216001235 | 2895 | 2895 | 2895 | 2895 | 41 |
| 550 | 20230901 | 095900 | 1215882540 | 2875 | 2880 | 2880 | 2865 | 10885 |
| 551 | 20230901 | 095800 | 1184593840 | 2895 | 2885 | 2895 | 2880 | 1639 |
| 552 | 20230901 | 095700 | 1179862785 | 2885 | 2885 | 2885 | 2885 | 405 |
| 553 | 20230901 | 095600 | 1178694360 | 2895 | 2895 | 2895 | 2885 | 429 |
| 554 | 20230901 | 095500 | 1177456135 | 2895 | 2895 | 2895 | 2880 | 1543 |
| 555 | 20230901 | 095400 | 1173005970 | 2895 | 2890 | 2895 | 2880 | 652 |
| 556 | 20230901 | 095300 | 1171119730 | 2880 | 2885 | 2890 | 2880 | 3555 |
| 557 | 20230901 | 095200 | 1160864725 | 2885 | 2890 | 2890 | 2880 | 8433 |
| 558 | 20230901 | 095100 | 1136533030 | 2890 | 2885 | 2910 | 2885 | 3252 |
| 559 | 20230901 | 095000 | 1127132245 | 2885 | 2915 | 2915 | 2885 | 4433 |
| 560 | 20230901 | 094900 | 1114292340 | 2905 | 2920 | 2920 | 2900 | 4293 |
| 561 | 20230901 | 094800 | 1101784460 | 2920 | 2915 | 2920 | 2915 | 2603 |
| 562 | 20230901 | 094700 | 1094188120 | 2915 | 2910 | 2915 | 2895 | 1857 |
| 563 | 20230901 | 094600 | 1088799195 | 2910 | 2935 | 2940 | 2910 | 4422 |
| 564 | 20230901 | 094500 | 1075835135 | 2940 | 2915 | 2945 | 2900 | 14909 |
| 565 | 20230901 | 094400 | 1032306725 | 2915 | 2935 | 2935 | 2910 | 7095 |
| 566 | 20230901 | 094300 | 1011605175 | 2940 | 2955 | 2955 | 2905 | 38481 |
| 567 | 20230901 | 094200 | 898562755 | 2960 | 2915 | 2960 | 2915 | 37610 |
| 568 | 20230901 | 094100 | 787912740 | 2910 | 2905 | 2935 | 2905 | 8671 |
| 569 | 20230901 | 094000 | 762605460 | 2915 | 2895 | 2915 | 2885 | 12119 |
| 570 | 20230901 | 093900 | 727450870 | 2895 | 2910 | 2915 | 2885 | 22718 |
| 571 | 20230901 | 093800 | 661573545 | 2910 | 2890 | 2915 | 2875 | 14108 |
| 572 | 20230901 | 093700 | 620819375 | 2890 | 2880 | 2910 | 2880 | 8435 |
| 573 | 20230901 | 093600 | 596427080 | 2885 | 2870 | 2890 | 2865 | 8178 |
| 574 | 20230901 | 093500 | 572924360 | 2870 | 2850 | 2885 | 2845 | 11187 |
| 575 | 20230901 | 093400 | 540948295 | 2850 | 2895 | 2900 | 2850 | 40491 |
| 576 | 20230901 | 093300 | 424441655 | 2895 | 2840 | 2950 | 2840 | 89434 |
| 577 | 20230901 | 093200 | 165251875 | 2820 | 2810 | 2840 | 2800 | 5601 |
| 578 | 20230901 | 093100 | 149406680 | 2810 | 2815 | 2815 | 2810 | 469 |
| 579 | 20230901 | 093000 | 148088785 | 2800 | 2825 | 2825 | 2800 | 1606 |
| 580 | 20230901 | 092900 | 143579550 | 2830 | 2830 | 2830 | 2830 | 626 |
| 581 | 20230901 | 092800 | 141807970 | 2835 | 2810 | 2845 | 2810 | 12441 |
| 582 | 20230901 | 092700 | 106625030 | 2810 | 2810 | 2810 | 2810 | 108 |
| 583 | 20230901 | 092600 | 106321550 | 2815 | 2815 | 2815 | 2815 | 48 |
| 584 | 20230901 | 092500 | 106186430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 585 | 20230901 | 092400 | 106186430 | 2815 | 2815 | 2815 | 2815 | 434 |
| 586 | 20230901 | 092300 | 104964720 | 2815 | 2795 | 2815 | 2795 | 2464 |
| 587 | 20230901 | 092200 | 98053840 | 2800 | 2805 | 2805 | 2800 | 3319 |
| 588 | 20230901 | 092100 | 88759810 | 2800 | 2805 | 2805 | 2800 | 4000 |
| 589 | 20230901 | 092000 | 77555085 | 2805 | 2820 | 2820 | 2805 | 211 |
| 590 | 20230901 | 091900 | 76961160 | 2820 | 2820 | 2820 | 2820 | 300 |
| 591 | 20230901 | 091800 | 76115160 | 2810 | 2810 | 2810 | 2810 | 594 |
| 592 | 20230901 | 091700 | 74446020 | 2820 | 2810 | 2820 | 2810 | 28 |
| 593 | 20230901 | 091600 | 74367330 | 2820 | 2820 | 2820 | 2820 | 107 |
| 594 | 20230901 | 091500 | 74065590 | 2820 | 2810 | 2820 | 2810 | 903 |
| 595 | 20230901 | 091400 | 71528150 | 2820 | 2815 | 2820 | 2810 | 421 |
| 596 | 20230901 | 091300 | 70343195 | 2815 | 2815 | 2815 | 2815 | 260 |
| 597 | 20230901 | 091200 | 69611295 | 2810 | 2815 | 2815 | 2810 | 104 |
| 598 | 20230901 | 091100 | 69318835 | 2810 | 2810 | 2810 | 2800 | 584 |
| 599 | 20230901 | 091000 | 67677870 | 2815 | 2815 | 2815 | 2815 | 110 |
| 600 | 20230901 | 090900 | 67368220 | 2810 | 2810 | 2815 | 2800 | 1116 |
| 601 | 20230901 | 090800 | 64236800 | 2815 | 2815 | 2820 | 2815 | 207 |
| 602 | 20230901 | 090700 | 63654085 | 2815 | 2800 | 2815 | 2800 | 538 |
| 603 | 20230901 | 090600 | 62147115 | 2800 | 2825 | 2825 | 2800 | 1303 |
| 604 | 20230901 | 090500 | 58490150 | 2825 | 2800 | 2825 | 2795 | 3236 |
| 605 | 20230901 | 090400 | 49387485 | 2795 | 2790 | 2795 | 2790 | 3225 |
| 606 | 20230901 | 090300 | 40385540 | 2795 | 2775 | 2795 | 2775 | 1362 |
| 607 | 20230901 | 090200 | 36596725 | 2770 | 2755 | 2770 | 2755 | 823 |
| 608 | 20230901 | 090100 | 34328765 | 2755 | 2740 | 2755 | 2735 | 7523 |
| 609 | 20230901 | 090000 | 13632785 | 2740 | 2755 | 2755 | 2740 | 3947 |