30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 3 | 20230901 | 191500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20230901 | 191400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20230901 | 191300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20230901 | 191200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20230901 | 191100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20230901 | 191000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20230901 | 190900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20230901 | 190800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20230901 | 190700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20230901 | 190600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20230901 | 190500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20230901 | 190400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20230901 | 190300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20230901 | 190200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20230901 | 190100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20230901 | 190000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20230901 | 185900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20230901 | 185800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20230901 | 185700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20230901 | 185600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20230901 | 185500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20230901 | 185400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20230901 | 185300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20230901 | 185200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20230901 | 185100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20230901 | 185000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20230901 | 184900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20230901 | 184800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20230901 | 184700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20230901 | 184600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 33 | 20230901 | 184500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20230901 | 184400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20230901 | 184300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20230901 | 184200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20230901 | 184100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20230901 | 184000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20230901 | 183900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20230901 | 183800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20230901 | 183700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20230901 | 183600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20230901 | 183500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20230901 | 183400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20230901 | 183300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20230901 | 183200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20230901 | 183100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20230901 | 183000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20230901 | 182900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20230901 | 182800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20230901 | 182700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20230901 | 182600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20230901 | 182500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20230901 | 182400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20230901 | 182300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20230901 | 182200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20230901 | 182100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20230901 | 182000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20230901 | 181900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20230901 | 181800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20230901 | 181700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20230901 | 181600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 63 | 20230901 | 181500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20230901 | 181400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20230901 | 181300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20230901 | 181200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20230901 | 181100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20230901 | 181000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20230901 | 180900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20230901 | 180800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20230901 | 180700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20230901 | 180600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20230901 | 180500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20230901 | 180400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20230901 | 180300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20230901 | 180200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20230901 | 180100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20230901 | 180000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20230901 | 175900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20230901 | 175800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20230901 | 175700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20230901 | 175600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20230901 | 175500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20230901 | 175400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20230901 | 175300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20230901 | 175200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20230901 | 175100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20230901 | 175000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20230901 | 174900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20230901 | 174800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20230901 | 174700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20230901 | 174600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 93 | 20230901 | 174500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20230901 | 174400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20230901 | 174300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20230901 | 174200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20230901 | 174100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20230901 | 174000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20230901 | 173900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20230901 | 173800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20230901 | 173700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20230901 | 173600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20230901 | 173500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20230901 | 173400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20230901 | 173300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20230901 | 173200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20230901 | 173100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20230901 | 173000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20230901 | 172900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20230901 | 172800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20230901 | 172700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20230901 | 172600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20230901 | 172500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20230901 | 172400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20230901 | 172300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20230901 | 172200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20230901 | 172100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20230901 | 172000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20230901 | 171900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20230901 | 171800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20230901 | 171700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20230901 | 171600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 123 | 20230901 | 171500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20230901 | 171400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20230901 | 171300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20230901 | 171200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20230901 | 171100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20230901 | 171000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20230901 | 170900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20230901 | 170800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20230901 | 170700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20230901 | 170600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20230901 | 170500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20230901 | 170400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20230901 | 170300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20230901 | 170200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20230901 | 170100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20230901 | 170000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20230901 | 165900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20230901 | 165800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20230901 | 165700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20230901 | 165600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20230901 | 165500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20230901 | 165400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20230901 | 165300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20230901 | 165200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20230901 | 165100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20230901 | 165000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20230901 | 164900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20230901 | 164800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20230901 | 164700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20230901 | 164600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 153 | 20230901 | 164500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20230901 | 164400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20230901 | 164300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20230901 | 164200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20230901 | 164100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20230901 | 164000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20230901 | 163900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20230901 | 163800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20230901 | 163700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20230901 | 163600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20230901 | 163500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20230901 | 163400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20230901 | 163300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20230901 | 163200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20230901 | 163100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20230901 | 163000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20230901 | 162900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20230901 | 162800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20230901 | 162700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20230901 | 162600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20230901 | 162500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20230901 | 162400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20230901 | 162300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20230901 | 162200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20230901 | 162100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20230901 | 162000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20230901 | 161900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20230901 | 161800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20230901 | 161700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20230901 | 161600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 183 | 20230901 | 161500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20230901 | 161400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20230901 | 161300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20230901 | 161200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20230901 | 161100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20230901 | 161000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20230901 | 160900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20230901 | 160800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20230901 | 160700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20230901 | 160600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20230901 | 160500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20230901 | 160400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20230901 | 160300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20230901 | 160200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20230901 | 160100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20230901 | 160000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20230901 | 155900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20230901 | 155800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20230901 | 155700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20230901 | 155600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20230901 | 155500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20230901 | 155400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20230901 | 155300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20230901 | 155200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20230901 | 155100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20230901 | 155000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20230901 | 154900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20230901 | 154800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20230901 | 154700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20230901 | 154600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 213 | 20230901 | 154500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20230901 | 154400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20230901 | 154300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 216 | 20230901 | 154200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 217 | 20230901 | 154100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 218 | 20230901 | 154000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20230901 | 153900 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20230901 | 153800 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20230901 | 153700 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20230901 | 153600 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20230901 | 153500 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20230901 | 153400 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20230901 | 153300 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 226 | 20230901 | 153200 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 227 | 20230901 | 153100 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 0 |
| 228 | 20230901 | 153000 | 2409015745 | 3300 | 3300 | 3300 | 3300 | 7645 |
| 229 | 20230901 | 152900 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 230 | 20230901 | 152800 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 231 | 20230901 | 152700 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 232 | 20230901 | 152600 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 233 | 20230901 | 152500 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 234 | 20230901 | 152400 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 235 | 20230901 | 152300 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 236 | 20230901 | 152200 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 237 | 20230901 | 152100 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 238 | 20230901 | 152000 | 2383787245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 239 | 20230901 | 151900 | 2383787245 | 3310 | 3310 | 3310 | 3300 | 3136 |
| 240 | 20230901 | 151800 | 2373413080 | 3310 | 3300 | 3310 | 3300 | 1259 |
| 241 | 20230901 | 151700 | 2369255390 | 3305 | 3305 | 3305 | 3300 | 1165 |
| 242 | 20230901 | 151600 | 2365407370 | 3310 | 3305 | 3310 | 3305 | 2115 |
| 243 | 20230901 | 151500 | 2358417290 | 3305 | 3300 | 3305 | 3300 | 24 |
| 244 | 20230901 | 151400 | 2358338030 | 3300 | 3300 | 3305 | 3300 | 204 |
| 245 | 20230901 | 151300 | 2357664825 | 3305 | 3305 | 3305 | 3305 | 11 |
| 246 | 20230901 | 151200 | 2357628470 | 3300 | 3300 | 3300 | 3300 | 2429 |
| 247 | 20230901 | 151100 | 2349612770 | 3300 | 3295 | 3300 | 3295 | 127 |
| 248 | 20230901 | 151000 | 2349193805 | 3300 | 3295 | 3300 | 3295 | 1940 |
| 249 | 20230901 | 150900 | 2342800805 | 3300 | 3300 | 3300 | 3300 | 286 |
| 250 | 20230901 | 150800 | 2341857005 | 3300 | 3305 | 3305 | 3300 | 2670 |
| 251 | 20230901 | 150700 | 2333045245 | 3305 | 3300 | 3305 | 3300 | 305 |
| 252 | 20230901 | 150600 | 2332038660 | 3300 | 3305 | 3305 | 3300 | 79 |
| 253 | 20230901 | 150500 | 2331777950 | 3295 | 3305 | 3305 | 3295 | 1028 |
| 254 | 20230901 | 150400 | 2328382255 | 3305 | 3295 | 3305 | 3295 | 320 |
| 255 | 20230901 | 150300 | 2327326500 | 3295 | 3300 | 3300 | 3295 | 880 |
| 256 | 20230901 | 150200 | 2324426100 | 3305 | 3300 | 3305 | 3300 | 788 |
| 257 | 20230901 | 150100 | 2321823795 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 258 | 20230901 | 150000 | 2318523795 | 3300 | 3290 | 3300 | 3290 | 2515 |
| 259 | 20230901 | 145900 | 2310224375 | 3290 | 3290 | 3290 | 3290 | 91 |
| 260 | 20230901 | 145800 | 2309924985 | 3290 | 3295 | 3295 | 3290 | 1100 |
| 261 | 20230901 | 145700 | 2306305630 | 3290 | 3295 | 3295 | 3290 | 5723 |
| 262 | 20230901 | 145600 | 2287461300 | 3295 | 3305 | 3305 | 3295 | 3330 |
| 263 | 20230901 | 145500 | 2276471915 | 3305 | 3300 | 3305 | 3300 | 1780 |
| 264 | 20230901 | 145400 | 2270597815 | 3300 | 3295 | 3300 | 3295 | 66 |
| 265 | 20230901 | 145300 | 2270380175 | 3295 | 3300 | 3300 | 3295 | 270 |
| 266 | 20230901 | 145200 | 2269490175 | 3300 | 3300 | 3300 | 3300 | 1566 |
| 267 | 20230901 | 145100 | 2264322375 | 3305 | 3310 | 3310 | 3305 | 30 |
| 268 | 20230901 | 145000 | 2264223220 | 3300 | 3295 | 3300 | 3295 | 2520 |
| 269 | 20230901 | 144900 | 2255907225 | 3300 | 3295 | 3300 | 3295 | 2093 |
| 270 | 20230901 | 144800 | 2249010740 | 3295 | 3295 | 3295 | 3295 | 412 |
| 271 | 20230901 | 144700 | 2247653200 | 3290 | 3290 | 3290 | 3290 | 2147 |
| 272 | 20230901 | 144600 | 2240589570 | 3305 | 3310 | 3310 | 3300 | 2943 |
| 273 | 20230901 | 144500 | 2230862925 | 3305 | 3285 | 3305 | 3285 | 12447 |
| 274 | 20230901 | 144400 | 2189832010 | 3285 | 3290 | 3290 | 3285 | 2023 |
| 275 | 20230901 | 144300 | 2183177400 | 3290 | 3295 | 3295 | 3285 | 1336 |
| 276 | 20230901 | 144200 | 2178782160 | 3295 | 3295 | 3295 | 3295 | 610 |
| 277 | 20230901 | 144100 | 2176772210 | 3295 | 3295 | 3295 | 3295 | 3495 |
| 278 | 20230901 | 144000 | 2165256185 | 3295 | 3300 | 3300 | 3295 | 31 |
| 279 | 20230901 | 143900 | 2165154035 | 3295 | 3300 | 3300 | 3295 | 110 |
| 280 | 20230901 | 143800 | 2164791535 | 3300 | 3300 | 3300 | 3300 | 1468 |
| 281 | 20230901 | 143700 | 2159947135 | 3300 | 3300 | 3300 | 3300 | 0 |
| 282 | 20230901 | 143600 | 2159947135 | 3300 | 3295 | 3300 | 3290 | 1674 |
| 283 | 20230901 | 143500 | 2154431320 | 3295 | 3290 | 3295 | 3290 | 11349 |
| 284 | 20230901 | 143400 | 2117078185 | 3290 | 3295 | 3295 | 3290 | 179 |
| 285 | 20230901 | 143300 | 2116488400 | 3295 | 3295 | 3295 | 3295 | 16 |
| 286 | 20230901 | 143200 | 2116435680 | 3295 | 3295 | 3295 | 3295 | 826 |
| 287 | 20230901 | 143100 | 2113714010 | 3300 | 3300 | 3300 | 3295 | 8612 |
| 288 | 20230901 | 143000 | 2085319560 | 3305 | 3305 | 3305 | 3305 | 1 |
| 289 | 20230901 | 142900 | 2085316255 | 3300 | 3300 | 3300 | 3300 | 0 |
| 290 | 20230901 | 142800 | 2085316255 | 3300 | 3300 | 3300 | 3300 | 20 |
| 291 | 20230901 | 142700 | 2085250255 | 3300 | 3295 | 3300 | 3295 | 1867 |
| 292 | 20230901 | 142600 | 2079097295 | 3300 | 3300 | 3305 | 3300 | 2601 |
| 293 | 20230901 | 142500 | 2070513990 | 3300 | 3300 | 3300 | 3300 | 1030 |
| 294 | 20230901 | 142400 | 2067114990 | 3305 | 3300 | 3305 | 3300 | 2 |
| 295 | 20230901 | 142300 | 2067108385 | 3300 | 3300 | 3300 | 3300 | 2878 |
| 296 | 20230901 | 142200 | 2057610985 | 3305 | 3300 | 3305 | 3300 | 106 |
| 297 | 20230901 | 142100 | 2057261060 | 3300 | 3305 | 3305 | 3300 | 242 |
| 298 | 20230901 | 142000 | 2056462320 | 3305 | 3305 | 3305 | 3305 | 1 |
| 299 | 20230901 | 141900 | 2056459015 | 3305 | 3300 | 3310 | 3300 | 121 |
| 300 | 20230901 | 141800 | 2056059145 | 3300 | 3310 | 3310 | 3300 | 5 |
| 301 | 20230901 | 141700 | 2056042625 | 3310 | 3310 | 3310 | 3310 | 2 |
| 302 | 20230901 | 141600 | 2056036005 | 3310 | 3310 | 3310 | 3310 | 20 |
| 303 | 20230901 | 141500 | 2055969805 | 3310 | 3310 | 3310 | 3310 | 175 |
| 304 | 20230901 | 141400 | 2055390555 | 3310 | 3310 | 3310 | 3310 | 2 |
| 305 | 20230901 | 141300 | 2055383935 | 3305 | 3310 | 3310 | 3305 | 20 |
| 306 | 20230901 | 141200 | 2055317785 | 3305 | 3305 | 3305 | 3305 | 5 |
| 307 | 20230901 | 141100 | 2055301260 | 3305 | 3310 | 3310 | 3305 | 1682 |
| 308 | 20230901 | 141000 | 2049742240 | 3305 | 3305 | 3305 | 3305 | 1154 |
| 309 | 20230901 | 140900 | 2045928270 | 3305 | 3315 | 3315 | 3305 | 616 |
| 310 | 20230901 | 140800 | 2043890835 | 3310 | 3310 | 3310 | 3310 | 6 |
| 311 | 20230901 | 140700 | 2043870975 | 3310 | 3310 | 3310 | 3310 | 548 |
| 312 | 20230901 | 140600 | 2042057095 | 3310 | 3310 | 3310 | 3310 | 408 |
| 313 | 20230901 | 140500 | 2040706615 | 3310 | 3310 | 3310 | 3310 | 2 |
| 314 | 20230901 | 140400 | 2040699995 | 3300 | 3300 | 3305 | 3300 | 400 |
| 315 | 20230901 | 140300 | 2039379495 | 3300 | 3305 | 3305 | 3300 | 220 |
| 316 | 20230901 | 140200 | 2038653475 | 3300 | 3305 | 3305 | 3300 | 627 |
| 317 | 20230901 | 140100 | 2036583740 | 3305 | 3305 | 3305 | 3300 | 527 |
| 318 | 20230901 | 140000 | 2034842010 | 3305 | 3305 | 3305 | 3305 | 75 |
| 319 | 20230901 | 135900 | 2034594135 | 3300 | 3300 | 3300 | 3300 | 149 |
| 320 | 20230901 | 135800 | 2034102435 | 3300 | 3305 | 3305 | 3300 | 51 |
| 321 | 20230901 | 135700 | 2033934130 | 3305 | 3305 | 3305 | 3305 | 1 |
| 322 | 20230901 | 135600 | 2033930825 | 3305 | 3305 | 3305 | 3305 | 20 |
| 323 | 20230901 | 135500 | 2033864725 | 3305 | 3295 | 3305 | 3295 | 861 |
| 324 | 20230901 | 135400 | 2031027680 | 3305 | 3305 | 3305 | 3295 | 3479 |
| 325 | 20230901 | 135300 | 2019553750 | 3300 | 3300 | 3305 | 3300 | 2026 |
| 326 | 20230901 | 135200 | 2012866450 | 3305 | 3305 | 3305 | 3305 | 54 |
| 327 | 20230901 | 135100 | 2012687980 | 3305 | 3300 | 3305 | 3300 | 920 |
| 328 | 20230901 | 135000 | 2009651975 | 3305 | 3300 | 3305 | 3300 | 58 |
| 329 | 20230901 | 134900 | 2009460300 | 3305 | 3305 | 3305 | 3300 | 136 |
| 330 | 20230901 | 134800 | 2009011225 | 3300 | 3300 | 3300 | 3300 | 0 |
| 331 | 20230901 | 134700 | 2009011225 | 3300 | 3305 | 3305 | 3300 | 803 |
| 332 | 20230901 | 134600 | 2006359640 | 3305 | 3300 | 3305 | 3300 | 873 |
| 333 | 20230901 | 134500 | 2003476485 | 3300 | 3300 | 3300 | 3300 | 1299 |
| 334 | 20230901 | 134400 | 1999189785 | 3305 | 3305 | 3305 | 3305 | 100 |
| 335 | 20230901 | 134300 | 1998859285 | 3305 | 3300 | 3305 | 3300 | 1631 |
| 336 | 20230901 | 134200 | 1993476935 | 3300 | 3300 | 3300 | 3300 | 400 |
| 337 | 20230901 | 134100 | 1992156935 | 3300 | 3305 | 3305 | 3300 | 11 |
| 338 | 20230901 | 134000 | 1992120630 | 3305 | 3305 | 3305 | 3305 | 75 |
| 339 | 20230901 | 133900 | 1991872755 | 3305 | 3305 | 3305 | 3305 | 352 |
| 340 | 20230901 | 133800 | 1990709395 | 3305 | 3305 | 3305 | 3305 | 15 |
| 341 | 20230901 | 133700 | 1990659820 | 3305 | 3305 | 3305 | 3305 | 765 |
| 342 | 20230901 | 133600 | 1988131495 | 3305 | 3300 | 3305 | 3300 | 2627 |
| 343 | 20230901 | 133500 | 1979452105 | 3300 | 3300 | 3300 | 3300 | 306 |
| 344 | 20230901 | 133400 | 1978442305 | 3295 | 3295 | 3295 | 3290 | 3016 |
| 345 | 20230901 | 133300 | 1968507675 | 3305 | 3300 | 3305 | 3295 | 7929 |
| 346 | 20230901 | 133200 | 1942347800 | 3300 | 3305 | 3305 | 3300 | 909 |
| 347 | 20230901 | 133100 | 1939347165 | 3305 | 3300 | 3305 | 3300 | 163 |
| 348 | 20230901 | 133000 | 1938808675 | 3305 | 3305 | 3305 | 3305 | 303 |
| 349 | 20230901 | 132900 | 1937807260 | 3305 | 3305 | 3305 | 3305 | 310 |
| 350 | 20230901 | 132800 | 1936782710 | 3315 | 3315 | 3315 | 3315 | 1 |
| 351 | 20230901 | 132700 | 1936779395 | 3305 | 3305 | 3305 | 3305 | 16 |
| 352 | 20230901 | 132600 | 1936726515 | 3305 | 3305 | 3305 | 3305 | 89 |
| 353 | 20230901 | 132500 | 1936432370 | 3305 | 3305 | 3310 | 3300 | 6279 |
| 354 | 20230901 | 132400 | 1915679530 | 3315 | 3310 | 3315 | 3305 | 4691 |
| 355 | 20230901 | 132300 | 1900168405 | 3310 | 3310 | 3310 | 3310 | 26 |
| 356 | 20230901 | 132200 | 1900082345 | 3315 | 3315 | 3315 | 3305 | 3575 |
| 357 | 20230901 | 132100 | 1888257980 | 3310 | 3315 | 3320 | 3310 | 1374 |
| 358 | 20230901 | 132000 | 1883709105 | 3325 | 3320 | 3325 | 3315 | 4550 |
| 359 | 20230901 | 131900 | 1868621120 | 3330 | 3325 | 3330 | 3320 | 215 |
| 360 | 20230901 | 131800 | 1867906260 | 3320 | 3335 | 3335 | 3320 | 913 |
| 361 | 20230901 | 131700 | 1864873850 | 3335 | 3335 | 3335 | 3335 | 43 |
| 362 | 20230901 | 131600 | 1864730445 | 3320 | 3335 | 3335 | 3320 | 5332 |
| 363 | 20230901 | 131500 | 1847025365 | 3325 | 3340 | 3340 | 3320 | 6686 |
| 364 | 20230901 | 131400 | 1824780200 | 3340 | 3335 | 3340 | 3330 | 5345 |
| 365 | 20230901 | 131300 | 1806970715 | 3335 | 3360 | 3360 | 3335 | 9104 |
| 366 | 20230901 | 131200 | 1776529980 | 3365 | 3360 | 3380 | 3350 | 61931 |
| 367 | 20230901 | 131100 | 1567975325 | 3360 | 3340 | 3380 | 3340 | 18300 |
| 368 | 20230901 | 131000 | 1506504970 | 3340 | 3305 | 3380 | 3305 | 29857 |
| 369 | 20230901 | 130900 | 1406692790 | 3300 | 3300 | 3300 | 3300 | 600 |
| 370 | 20230901 | 130800 | 1404712790 | 3300 | 3305 | 3305 | 3300 | 3031 |
| 371 | 20230901 | 130700 | 1394710485 | 3305 | 3300 | 3305 | 3300 | 71 |
| 372 | 20230901 | 130600 | 1394476180 | 3305 | 3300 | 3305 | 3300 | 30 |
| 373 | 20230901 | 130500 | 1394377130 | 3305 | 3300 | 3305 | 3300 | 1793 |
| 374 | 20230901 | 130400 | 1388460225 | 3305 | 3305 | 3305 | 3305 | 42 |
| 375 | 20230901 | 130300 | 1388321415 | 3300 | 3305 | 3305 | 3300 | 200 |
| 376 | 20230901 | 130200 | 1387660915 | 3305 | 3300 | 3305 | 3300 | 205 |
| 377 | 20230901 | 130100 | 1386984355 | 3305 | 3305 | 3305 | 3300 | 535 |
| 378 | 20230901 | 130000 | 1385218180 | 3305 | 3305 | 3305 | 3305 | 190 |
| 379 | 20230901 | 125900 | 1384590230 | 3305 | 3300 | 3305 | 3300 | 65 |
| 380 | 20230901 | 125800 | 1384375705 | 3310 | 3310 | 3310 | 3310 | 0 |
| 381 | 20230901 | 125700 | 1384375705 | 3310 | 3310 | 3310 | 3310 | 1 |
| 382 | 20230901 | 125600 | 1384372395 | 3310 | 3300 | 3310 | 3295 | 2686 |
| 383 | 20230901 | 125500 | 1375516900 | 3300 | 3300 | 3300 | 3300 | 1278 |
| 384 | 20230901 | 125400 | 1371299500 | 3320 | 3320 | 3320 | 3320 | 1 |
| 385 | 20230901 | 125300 | 1371296180 | 3320 | 3300 | 3320 | 3300 | 2 |
| 386 | 20230901 | 125200 | 1371289560 | 3320 | 3320 | 3320 | 3320 | 0 |
| 387 | 20230901 | 125100 | 1371289560 | 3320 | 3320 | 3320 | 3320 | 22 |
| 388 | 20230901 | 125000 | 1371216520 | 3320 | 3320 | 3320 | 3300 | 3301 |
| 389 | 20230901 | 124900 | 1360310140 | 3320 | 3320 | 3320 | 3320 | 20 |
| 390 | 20230901 | 124800 | 1360243740 | 3320 | 3320 | 3320 | 3305 | 250 |
| 391 | 20230901 | 124700 | 1359416635 | 3305 | 3310 | 3310 | 3305 | 1025 |
| 392 | 20230901 | 124600 | 1356028640 | 3320 | 3320 | 3320 | 3320 | 1 |
| 393 | 20230901 | 124500 | 1356025320 | 3310 | 3310 | 3310 | 3310 | 69 |
| 394 | 20230901 | 124400 | 1355796930 | 3310 | 3315 | 3315 | 3305 | 560 |
| 395 | 20230901 | 124300 | 1353945870 | 3320 | 3320 | 3320 | 3320 | 1 |
| 396 | 20230901 | 124200 | 1353942550 | 3315 | 3320 | 3320 | 3315 | 9 |
| 397 | 20230901 | 124100 | 1353912675 | 3320 | 3320 | 3320 | 3320 | 0 |
| 398 | 20230901 | 124000 | 1353912675 | 3320 | 3320 | 3320 | 3320 | 12 |
| 399 | 20230901 | 123900 | 1353872835 | 3320 | 3315 | 3320 | 3315 | 303 |
| 400 | 20230901 | 123800 | 1352868385 | 3310 | 3305 | 3310 | 3305 | 13022 |
| 401 | 20230901 | 123700 | 1309792335 | 3300 | 3300 | 3300 | 3300 | 0 |
| 402 | 20230901 | 123600 | 1309792335 | 3300 | 3300 | 3300 | 3300 | 544 |
| 403 | 20230901 | 123500 | 1307997135 | 3305 | 3305 | 3305 | 3305 | 567 |
| 404 | 20230901 | 123400 | 1306123200 | 3300 | 3300 | 3300 | 3300 | 1 |
| 405 | 20230901 | 123300 | 1306119900 | 3300 | 3305 | 3305 | 3300 | 3520 |
| 406 | 20230901 | 123200 | 1294503895 | 3300 | 3300 | 3300 | 3300 | 3260 |
| 407 | 20230901 | 123100 | 1283745895 | 3305 | 3305 | 3305 | 3305 | 0 |
| 408 | 20230901 | 123000 | 1283745895 | 3305 | 3310 | 3310 | 3300 | 2520 |
| 409 | 20230901 | 122900 | 1275429100 | 3310 | 3305 | 3310 | 3305 | 72 |
| 410 | 20230901 | 122800 | 1275191100 | 3310 | 3305 | 3310 | 3305 | 213 |
| 411 | 20230901 | 122700 | 1274487130 | 3310 | 3310 | 3310 | 3310 | 12 |
| 412 | 20230901 | 122600 | 1274447410 | 3310 | 3310 | 3310 | 3310 | 0 |
| 413 | 20230901 | 122500 | 1274447410 | 3310 | 3310 | 3310 | 3310 | 440 |
| 414 | 20230901 | 122400 | 1272991010 | 3310 | 3305 | 3310 | 3305 | 284 |
| 415 | 20230901 | 122300 | 1272052340 | 3310 | 3300 | 3310 | 3300 | 1076 |
| 416 | 20230901 | 122200 | 1268499900 | 3305 | 3300 | 3305 | 3300 | 2231 |
| 417 | 20230901 | 122100 | 1261137595 | 3300 | 3295 | 3300 | 3295 | 135 |
| 418 | 20230901 | 122000 | 1260692765 | 3295 | 3295 | 3295 | 3290 | 182 |
| 419 | 20230901 | 121900 | 1260093085 | 3295 | 3295 | 3295 | 3290 | 308 |
| 420 | 20230901 | 121800 | 1259079225 | 3295 | 3295 | 3295 | 3295 | 160 |
| 421 | 20230901 | 121700 | 1258552025 | 3295 | 3295 | 3295 | 3290 | 171 |
| 422 | 20230901 | 121600 | 1257988585 | 3295 | 3295 | 3295 | 3295 | 211 |
| 423 | 20230901 | 121500 | 1257293340 | 3295 | 3290 | 3300 | 3290 | 211 |
| 424 | 20230901 | 121400 | 1256598140 | 3300 | 3290 | 3300 | 3285 | 1461 |
| 425 | 20230901 | 121300 | 1251797775 | 3290 | 3285 | 3290 | 3285 | 652 |
| 426 | 20230901 | 121200 | 1249653310 | 3285 | 3285 | 3285 | 3285 | 500 |
| 427 | 20230901 | 121100 | 1248010810 | 3290 | 3290 | 3290 | 3290 | 514 |
| 428 | 20230901 | 121000 | 1246319750 | 3290 | 3300 | 3300 | 3290 | 597 |
| 429 | 20230901 | 120900 | 1244355560 | 3290 | 3300 | 3300 | 3290 | 228 |
| 430 | 20230901 | 120800 | 1243603870 | 3300 | 3300 | 3300 | 3300 | 110 |
| 431 | 20230901 | 120700 | 1243240870 | 3300 | 3300 | 3300 | 3300 | 85 |
| 432 | 20230901 | 120600 | 1242960370 | 3300 | 3300 | 3300 | 3300 | 3 |
| 433 | 20230901 | 120500 | 1242950470 | 3300 | 3305 | 3305 | 3300 | 10 |
| 434 | 20230901 | 120400 | 1242917445 | 3305 | 3290 | 3305 | 3290 | 645 |
| 435 | 20230901 | 120300 | 1240795230 | 3290 | 3290 | 3290 | 3290 | 1887 |
| 436 | 20230901 | 120200 | 1234587000 | 3285 | 3285 | 3285 | 3285 | 450 |
| 437 | 20230901 | 120100 | 1233108750 | 3285 | 3285 | 3285 | 3285 | 0 |
| 438 | 20230901 | 120000 | 1233108750 | 3285 | 3285 | 3285 | 3285 | 1415 |
| 439 | 20230901 | 115900 | 1228460475 | 3285 | 3290 | 3290 | 3285 | 6949 |
| 440 | 20230901 | 115800 | 1205612605 | 3295 | 3295 | 3300 | 3295 | 281 |
| 441 | 20230901 | 115700 | 1204686410 | 3295 | 3300 | 3300 | 3295 | 898 |
| 442 | 20230901 | 115600 | 1201725700 | 3300 | 3295 | 3300 | 3295 | 11 |
| 443 | 20230901 | 115500 | 1201689450 | 3305 | 3295 | 3305 | 3290 | 3874 |
| 444 | 20230901 | 115400 | 1188937970 | 3295 | 3295 | 3295 | 3290 | 356 |
| 445 | 20230901 | 115300 | 1187765450 | 3310 | 3295 | 3310 | 3295 | 331 |
| 446 | 20230901 | 115200 | 1186674790 | 3295 | 3295 | 3295 | 3290 | 474 |
| 447 | 20230901 | 115100 | 1185115120 | 3290 | 3295 | 3310 | 3290 | 423 |
| 448 | 20230901 | 115000 | 1183717100 | 3300 | 3300 | 3300 | 3300 | 1030 |
| 449 | 20230901 | 114900 | 1180318100 | 3300 | 3300 | 3310 | 3295 | 7029 |
| 450 | 20230901 | 114800 | 1157142610 | 3300 | 3300 | 3305 | 3300 | 641 |
| 451 | 20230901 | 114700 | 1155026310 | 3305 | 3300 | 3305 | 3300 | 13 |
| 452 | 20230901 | 114600 | 1154983395 | 3315 | 3310 | 3315 | 3310 | 18 |
| 453 | 20230901 | 114500 | 1154923750 | 3315 | 3315 | 3315 | 3305 | 4 |
| 454 | 20230901 | 114400 | 1154910510 | 3300 | 3305 | 3315 | 3300 | 6174 |
| 455 | 20230901 | 114300 | 1134518265 | 3315 | 3315 | 3315 | 3315 | 0 |
| 456 | 20230901 | 114200 | 1134518265 | 3315 | 3315 | 3315 | 3315 | 30 |
| 457 | 20230901 | 114100 | 1134418815 | 3315 | 3310 | 3315 | 3310 | 4994 |
| 458 | 20230901 | 114000 | 1117888615 | 3315 | 3315 | 3315 | 3310 | 344 |
| 459 | 20230901 | 113900 | 1116748445 | 3315 | 3315 | 3315 | 3315 | 162 |
| 460 | 20230901 | 113800 | 1116211415 | 3315 | 3315 | 3315 | 3315 | 306 |
| 461 | 20230901 | 113700 | 1115197025 | 3315 | 3315 | 3315 | 3315 | 7 |
| 462 | 20230901 | 113600 | 1115173820 | 3310 | 3315 | 3315 | 3310 | 867 |
| 463 | 20230901 | 113500 | 1112302670 | 3315 | 3310 | 3320 | 3310 | 908 |
| 464 | 20230901 | 113400 | 1109294400 | 3310 | 3310 | 3310 | 3310 | 725 |
| 465 | 20230901 | 113300 | 1106894650 | 3315 | 3315 | 3315 | 3315 | 101 |
| 466 | 20230901 | 113200 | 1106559835 | 3310 | 3310 | 3310 | 3310 | 0 |
| 467 | 20230901 | 113100 | 1106559835 | 3310 | 3310 | 3315 | 3310 | 301 |
| 468 | 20230901 | 113000 | 1105563520 | 3310 | 3310 | 3310 | 3310 | 411 |
| 469 | 20230901 | 112900 | 1104203110 | 3310 | 3305 | 3310 | 3305 | 635 |
| 470 | 20230901 | 112800 | 1102103875 | 3310 | 3310 | 3310 | 3305 | 5505 |
| 471 | 20230901 | 112700 | 1083909620 | 3310 | 3315 | 3315 | 3310 | 1174 |
| 472 | 20230901 | 112600 | 1080023575 | 3310 | 3310 | 3310 | 3310 | 884 |
| 473 | 20230901 | 112500 | 1077097535 | 3315 | 3315 | 3315 | 3315 | 31 |
| 474 | 20230901 | 112400 | 1076994770 | 3315 | 3315 | 3315 | 3315 | 81 |
| 475 | 20230901 | 112300 | 1076726255 | 3315 | 3315 | 3315 | 3315 | 1009 |
| 476 | 20230901 | 112200 | 1073381420 | 3315 | 3315 | 3315 | 3315 | 205 |
| 477 | 20230901 | 112100 | 1072701845 | 3315 | 3315 | 3315 | 3315 | 221 |
| 478 | 20230901 | 112000 | 1071969230 | 3315 | 3310 | 3315 | 3310 | 309 |
| 479 | 20230901 | 111900 | 1070944945 | 3315 | 3310 | 3315 | 3310 | 1002 |
| 480 | 20230901 | 111800 | 1067628320 | 3310 | 3310 | 3310 | 3310 | 10 |
| 481 | 20230901 | 111700 | 1067595220 | 3310 | 3305 | 3310 | 3305 | 51 |
| 482 | 20230901 | 111600 | 1067426660 | 3305 | 3305 | 3310 | 3305 | 482 |
| 483 | 20230901 | 111500 | 1065832275 | 3310 | 3315 | 3315 | 3310 | 432 |
| 484 | 20230901 | 111400 | 1064402350 | 3315 | 3315 | 3315 | 3315 | 0 |
| 485 | 20230901 | 111300 | 1064402350 | 3315 | 3310 | 3315 | 3305 | 103 |
| 486 | 20230901 | 111200 | 1064061415 | 3315 | 3315 | 3315 | 3315 | 31 |
| 487 | 20230901 | 111100 | 1063958650 | 3315 | 3310 | 3315 | 3305 | 306 |
| 488 | 20230901 | 111000 | 1062946530 | 3310 | 3310 | 3310 | 3305 | 1437 |
| 489 | 20230901 | 110900 | 1058192710 | 3310 | 3305 | 3310 | 3305 | 1122 |
| 490 | 20230901 | 110800 | 1054484495 | 3305 | 3305 | 3310 | 3305 | 3022 |
| 491 | 20230901 | 110700 | 1044491680 | 3310 | 3305 | 3310 | 3305 | 901 |
| 492 | 20230901 | 110600 | 1041513870 | 3310 | 3295 | 3310 | 3295 | 203 |
| 493 | 20230901 | 110500 | 1040842970 | 3300 | 3300 | 3300 | 3295 | 9275 |
| 494 | 20230901 | 110400 | 1010256685 | 3300 | 3310 | 3310 | 3300 | 4 |
| 495 | 20230901 | 110300 | 1010243475 | 3300 | 3300 | 3300 | 3300 | 2825 |
| 496 | 20230901 | 110200 | 1000920975 | 3310 | 3300 | 3310 | 3300 | 652 |
| 497 | 20230901 | 110100 | 998767710 | 3300 | 3305 | 3305 | 3295 | 4908 |
| 498 | 20230901 | 110000 | 982587980 | 3300 | 3305 | 3305 | 3295 | 7357 |
| 499 | 20230901 | 105900 | 958310765 | 3305 | 3300 | 3305 | 3300 | 1279 |
| 500 | 20230901 | 105800 | 954090050 | 3300 | 3305 | 3310 | 3295 | 7619 |
| 501 | 20230901 | 105700 | 928948360 | 3305 | 3310 | 3310 | 3305 | 4230 |
| 502 | 20230901 | 105600 | 914965105 | 3315 | 3310 | 3315 | 3310 | 209 |
| 503 | 20230901 | 105500 | 914273300 | 3310 | 3310 | 3310 | 3305 | 839 |
| 504 | 20230901 | 105400 | 911496390 | 3305 | 3305 | 3310 | 3305 | 20 |
| 505 | 20230901 | 105300 | 911430285 | 3305 | 3310 | 3310 | 3305 | 976 |
| 506 | 20230901 | 105200 | 908202945 | 3305 | 3310 | 3310 | 3305 | 41 |
| 507 | 20230901 | 105100 | 908067435 | 3310 | 3305 | 3310 | 3305 | 4656 |
| 508 | 20230901 | 105000 | 892679305 | 3305 | 3315 | 3315 | 3305 | 2139 |
| 509 | 20230901 | 104900 | 885598500 | 3315 | 3315 | 3320 | 3315 | 291 |
| 510 | 20230901 | 104800 | 884633830 | 3320 | 3320 | 3320 | 3310 | 59 |
| 511 | 20230901 | 104700 | 884438520 | 3320 | 3310 | 3320 | 3310 | 4038 |
| 512 | 20230901 | 104600 | 871037380 | 3310 | 3310 | 3320 | 3305 | 991 |
| 513 | 20230901 | 104500 | 867760370 | 3320 | 3310 | 3320 | 3305 | 259 |
| 514 | 20230901 | 104400 | 866903230 | 3310 | 3310 | 3310 | 3305 | 1773 |
| 515 | 20230901 | 104300 | 861036065 | 3310 | 3305 | 3310 | 3305 | 370 |
| 516 | 20230901 | 104200 | 859812860 | 3305 | 3305 | 3310 | 3305 | 111 |
| 517 | 20230901 | 104100 | 859446000 | 3300 | 3305 | 3305 | 3300 | 1443 |
| 518 | 20230901 | 104000 | 854677560 | 3305 | 3305 | 3310 | 3300 | 1348 |
| 519 | 20230901 | 103900 | 850222430 | 3305 | 3315 | 3315 | 3305 | 7885 |
| 520 | 20230901 | 103800 | 824126585 | 3310 | 3315 | 3315 | 3310 | 9140 |
| 521 | 20230901 | 103700 | 793863955 | 3320 | 3315 | 3320 | 3315 | 137 |
| 522 | 20230901 | 103600 | 793409165 | 3315 | 3320 | 3320 | 3315 | 440 |
| 523 | 20230901 | 103500 | 791949365 | 3320 | 3320 | 3320 | 3315 | 1020 |
| 524 | 20230901 | 103400 | 788567330 | 3320 | 3315 | 3320 | 3315 | 3542 |
| 525 | 20230901 | 103300 | 776825580 | 3315 | 3310 | 3315 | 3310 | 178 |
| 526 | 20230901 | 103200 | 776236340 | 3315 | 3310 | 3315 | 3300 | 12757 |
| 527 | 20230901 | 103100 | 734110600 | 3315 | 3315 | 3315 | 3305 | 9074 |
| 528 | 20230901 | 103000 | 704095635 | 3315 | 3315 | 3320 | 3315 | 329 |
| 529 | 20230901 | 102900 | 703004350 | 3320 | 3315 | 3320 | 3315 | 301 |
| 530 | 20230901 | 102800 | 702006530 | 3320 | 3315 | 3325 | 3315 | 7080 |
| 531 | 20230901 | 102700 | 678531065 | 3315 | 3325 | 3325 | 3315 | 1851 |
| 532 | 20230901 | 102600 | 672389075 | 3325 | 3320 | 3325 | 3320 | 1200 |
| 533 | 20230901 | 102500 | 668404975 | 3320 | 3325 | 3325 | 3320 | 10225 |
| 534 | 20230901 | 102400 | 634456920 | 3325 | 3325 | 3325 | 3325 | 1440 |
| 535 | 20230901 | 102300 | 629668920 | 3325 | 3330 | 3330 | 3325 | 2651 |
| 536 | 20230901 | 102200 | 620845885 | 3330 | 3330 | 3335 | 3330 | 3209 |
| 537 | 20230901 | 102100 | 610159165 | 3335 | 3335 | 3335 | 3335 | 3389 |
| 538 | 20230901 | 102000 | 598856850 | 3340 | 3335 | 3340 | 3335 | 1897 |
| 539 | 20230901 | 101900 | 592529805 | 3335 | 3345 | 3345 | 3335 | 1940 |
| 540 | 20230901 | 101800 | 586050225 | 3345 | 3340 | 3345 | 3340 | 163 |
| 541 | 20230901 | 101700 | 585505795 | 3340 | 3345 | 3345 | 3340 | 252 |
| 542 | 20230901 | 101600 | 584664015 | 3340 | 3340 | 3345 | 3340 | 14542 |
| 543 | 20230901 | 101500 | 536093675 | 3345 | 3345 | 3345 | 3345 | 231 |
| 544 | 20230901 | 101400 | 535320980 | 3345 | 3345 | 3345 | 3340 | 5124 |
| 545 | 20230901 | 101300 | 518181225 | 3345 | 3345 | 3345 | 3340 | 2407 |
| 546 | 20230901 | 101200 | 510131245 | 3340 | 3345 | 3345 | 3340 | 5957 |
| 547 | 20230901 | 101100 | 490228880 | 3345 | 3345 | 3345 | 3345 | 1674 |
| 548 | 20230901 | 101000 | 484629350 | 3345 | 3350 | 3350 | 3345 | 185 |
| 549 | 20230901 | 100900 | 484010475 | 3355 | 3355 | 3355 | 3355 | 1500 |
| 550 | 20230901 | 100800 | 478977975 | 3355 | 3355 | 3355 | 3355 | 729 |
| 551 | 20230901 | 100700 | 476532180 | 3355 | 3355 | 3355 | 3355 | 1 |
| 552 | 20230901 | 100600 | 476528825 | 3340 | 3340 | 3340 | 3340 | 163 |
| 553 | 20230901 | 100500 | 475984405 | 3345 | 3345 | 3345 | 3340 | 6053 |
| 554 | 20230901 | 100400 | 455767120 | 3345 | 3355 | 3355 | 3345 | 1257 |
| 555 | 20230901 | 100300 | 451562235 | 3350 | 3360 | 3360 | 3350 | 5095 |
| 556 | 20230901 | 100200 | 434493975 | 3355 | 3355 | 3355 | 3355 | 1040 |
| 557 | 20230901 | 100100 | 431004775 | 3355 | 3360 | 3360 | 3355 | 14 |
| 558 | 20230901 | 100000 | 430957780 | 3360 | 3355 | 3360 | 3355 | 815 |
| 559 | 20230901 | 095900 | 428221905 | 3360 | 3360 | 3360 | 3360 | 1100 |
| 560 | 20230901 | 095800 | 424525905 | 3360 | 3360 | 3360 | 3360 | 0 |
| 561 | 20230901 | 095700 | 424525905 | 3360 | 3360 | 3360 | 3360 | 1 |
| 562 | 20230901 | 095600 | 424522545 | 3350 | 3350 | 3350 | 3350 | 600 |
| 563 | 20230901 | 095500 | 422512545 | 3355 | 3370 | 3370 | 3355 | 7035 |
| 564 | 20230901 | 095400 | 398892650 | 3365 | 3365 | 3365 | 3365 | 564 |
| 565 | 20230901 | 095300 | 396994790 | 3370 | 3365 | 3370 | 3365 | 7 |
| 566 | 20230901 | 095200 | 396971230 | 3365 | 3365 | 3365 | 3365 | 30 |
| 567 | 20230901 | 095100 | 396870280 | 3365 | 3365 | 3365 | 3365 | 1 |
| 568 | 20230901 | 095000 | 396866915 | 3360 | 3360 | 3360 | 3360 | 3 |
| 569 | 20230901 | 094900 | 396856835 | 3365 | 3365 | 3365 | 3365 | 22 |
| 570 | 20230901 | 094800 | 396782805 | 3360 | 3365 | 3365 | 3360 | 751 |
| 571 | 20230901 | 094700 | 394259190 | 3365 | 3365 | 3365 | 3365 | 179 |
| 572 | 20230901 | 094600 | 393656855 | 3365 | 3360 | 3365 | 3360 | 394 |
| 573 | 20230901 | 094500 | 392331905 | 3360 | 3365 | 3365 | 3360 | 3806 |
| 574 | 20230901 | 094400 | 379525260 | 3365 | 3355 | 3365 | 3355 | 1292 |
| 575 | 20230901 | 094300 | 375189370 | 3360 | 3360 | 3360 | 3360 | 221 |
| 576 | 20230901 | 094200 | 374446810 | 3360 | 3360 | 3360 | 3360 | 49 |
| 577 | 20230901 | 094100 | 374282170 | 3360 | 3360 | 3360 | 3360 | 97 |
| 578 | 20230901 | 094000 | 373956250 | 3360 | 3360 | 3360 | 3360 | 14 |
| 579 | 20230901 | 093900 | 373909210 | 3360 | 3360 | 3360 | 3350 | 1085 |
| 580 | 20230901 | 093800 | 370268275 | 3360 | 3355 | 3360 | 3340 | 5957 |
| 581 | 20230901 | 093700 | 350322790 | 3365 | 3370 | 3370 | 3365 | 140 |
| 582 | 20230901 | 093600 | 349851090 | 3370 | 3350 | 3370 | 3350 | 317 |
| 583 | 20230901 | 093500 | 348788230 | 3345 | 3350 | 3350 | 3345 | 4632 |
| 584 | 20230901 | 093400 | 333273825 | 3355 | 3355 | 3365 | 3350 | 23120 |
| 585 | 20230901 | 093300 | 255814740 | 3355 | 3360 | 3360 | 3355 | 8019 |
| 586 | 20230901 | 093200 | 228904955 | 3365 | 3370 | 3370 | 3365 | 299 |
| 587 | 20230901 | 093100 | 227898750 | 3370 | 3365 | 3370 | 3365 | 554 |
| 588 | 20230901 | 093000 | 226034275 | 3365 | 3365 | 3370 | 3365 | 2715 |
| 589 | 20230901 | 092900 | 216898295 | 3370 | 3370 | 3370 | 3370 | 273 |
| 590 | 20230901 | 092800 | 215978285 | 3370 | 3375 | 3375 | 3370 | 1109 |
| 591 | 20230901 | 092700 | 212239910 | 3375 | 3380 | 3380 | 3375 | 869 |
| 592 | 20230901 | 092600 | 209306130 | 3380 | 3385 | 3385 | 3375 | 345 |
| 593 | 20230901 | 092500 | 208139970 | 3380 | 3380 | 3390 | 3380 | 6441 |
| 594 | 20230901 | 092400 | 186337765 | 3385 | 3385 | 3385 | 3370 | 403 |
| 595 | 20230901 | 092300 | 184977230 | 3370 | 3385 | 3385 | 3370 | 6005 |
| 596 | 20230901 | 092200 | 164697055 | 3385 | 3385 | 3385 | 3380 | 379 |
| 597 | 20230901 | 092100 | 163414805 | 3390 | 3375 | 3390 | 3370 | 6343 |
| 598 | 20230901 | 092000 | 141971080 | 3375 | 3370 | 3375 | 3370 | 1457 |
| 599 | 20230901 | 091900 | 137060930 | 3370 | 3360 | 3370 | 3360 | 3187 |
| 600 | 20230901 | 091800 | 126348810 | 3370 | 3370 | 3370 | 3370 | 1 |
| 601 | 20230901 | 091700 | 126345440 | 3365 | 3360 | 3365 | 3355 | 2925 |
| 602 | 20230901 | 091600 | 116518465 | 3360 | 3365 | 3365 | 3355 | 1788 |
| 603 | 20230901 | 091500 | 110517550 | 3360 | 3360 | 3360 | 3355 | 2336 |
| 604 | 20230901 | 091400 | 102678675 | 3365 | 3360 | 3365 | 3360 | 180 |
| 605 | 20230901 | 091300 | 102073125 | 3365 | 3360 | 3365 | 3355 | 5590 |
| 606 | 20230901 | 091200 | 83317265 | 3365 | 3365 | 3365 | 3365 | 510 |
| 607 | 20230901 | 091100 | 81601115 | 3365 | 3355 | 3365 | 3355 | 414 |
| 608 | 20230901 | 091000 | 80210530 | 3355 | 3355 | 3360 | 3355 | 787 |
| 609 | 20230901 | 090900 | 77568535 | 3355 | 3355 | 3355 | 3355 | 1728 |
| 610 | 20230901 | 090800 | 71771095 | 3355 | 3355 | 3355 | 3350 | 4055 |
| 611 | 20230901 | 090700 | 58186820 | 3355 | 3360 | 3360 | 3350 | 201 |
| 612 | 20230901 | 090600 | 57513190 | 3360 | 3360 | 3360 | 3350 | 863 |
| 613 | 20230901 | 090500 | 54619480 | 3365 | 3360 | 3365 | 3360 | 116 |
| 614 | 20230901 | 090400 | 54229540 | 3350 | 3375 | 3375 | 3350 | 3535 |
| 615 | 20230901 | 090300 | 42364940 | 3355 | 3375 | 3375 | 3355 | 6833 |
| 616 | 20230901 | 090200 | 19410510 | 3375 | 3360 | 3375 | 3355 | 637 |
| 617 | 20230901 | 090100 | 17269865 | 3365 | 3375 | 3375 | 3355 | 2960 |
| 618 | 20230901 | 090000 | 7315240 | 3375 | 3355 | 3375 | 3355 | 2177 |