30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 3 | 20230904 | 191600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 4 | 20230904 | 191500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 5 | 20230904 | 191400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 6 | 20230904 | 191300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 7 | 20230904 | 191200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 8 | 20230904 | 191100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 9 | 20230904 | 191000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 10 | 20230904 | 190900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 11 | 20230904 | 190800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 12 | 20230904 | 190700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 13 | 20230904 | 190600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 14 | 20230904 | 190500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 15 | 20230904 | 190400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 16 | 20230904 | 190300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 17 | 20230904 | 190200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 18 | 20230904 | 190100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 19 | 20230904 | 190000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 20 | 20230904 | 185900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 21 | 20230904 | 185800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 22 | 20230904 | 185700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 23 | 20230904 | 185600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 24 | 20230904 | 185500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 25 | 20230904 | 185400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 26 | 20230904 | 185300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 27 | 20230904 | 185200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 28 | 20230904 | 185100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 29 | 20230904 | 185000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 30 | 20230904 | 184900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 31 | 20230904 | 184800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 32 | 20230904 | 184700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 33 | 20230904 | 184600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 34 | 20230904 | 184500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 35 | 20230904 | 184400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 36 | 20230904 | 184300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 37 | 20230904 | 184200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 38 | 20230904 | 184100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 39 | 20230904 | 184000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 40 | 20230904 | 183900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 41 | 20230904 | 183800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 42 | 20230904 | 183700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 43 | 20230904 | 183600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 44 | 20230904 | 183500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 45 | 20230904 | 183400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 46 | 20230904 | 183300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 47 | 20230904 | 183200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 48 | 20230904 | 183100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 49 | 20230904 | 183000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 50 | 20230904 | 182900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 51 | 20230904 | 182800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 52 | 20230904 | 182700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 53 | 20230904 | 182600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 54 | 20230904 | 182500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 55 | 20230904 | 182400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 56 | 20230904 | 182300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 57 | 20230904 | 182200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 58 | 20230904 | 182100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 59 | 20230904 | 182000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 60 | 20230904 | 181900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 61 | 20230904 | 181800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 62 | 20230904 | 181700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 63 | 20230904 | 181600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 64 | 20230904 | 181500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 65 | 20230904 | 181400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 66 | 20230904 | 181300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 67 | 20230904 | 181200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 68 | 20230904 | 181100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 69 | 20230904 | 181000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 70 | 20230904 | 180900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 71 | 20230904 | 180800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 72 | 20230904 | 180700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 73 | 20230904 | 180600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 74 | 20230904 | 180500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 75 | 20230904 | 180400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 76 | 20230904 | 180300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 77 | 20230904 | 180200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 78 | 20230904 | 180100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 79 | 20230904 | 180000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 80 | 20230904 | 175900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 81 | 20230904 | 175800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 82 | 20230904 | 175700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 83 | 20230904 | 175600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 84 | 20230904 | 175500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 85 | 20230904 | 175400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 86 | 20230904 | 175300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 87 | 20230904 | 175200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 88 | 20230904 | 175100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 89 | 20230904 | 175000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 90 | 20230904 | 174900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 91 | 20230904 | 174800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 92 | 20230904 | 174700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 93 | 20230904 | 174600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 94 | 20230904 | 174500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 95 | 20230904 | 174400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 96 | 20230904 | 174300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 97 | 20230904 | 174200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 98 | 20230904 | 174100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 99 | 20230904 | 174000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 100 | 20230904 | 173900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 101 | 20230904 | 173800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 102 | 20230904 | 173700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 103 | 20230904 | 173600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 104 | 20230904 | 173500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 105 | 20230904 | 173400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 106 | 20230904 | 173300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 107 | 20230904 | 173200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 108 | 20230904 | 173100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 109 | 20230904 | 173000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 110 | 20230904 | 172900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 111 | 20230904 | 172800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 112 | 20230904 | 172700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 113 | 20230904 | 172600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 114 | 20230904 | 172500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 115 | 20230904 | 172400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 116 | 20230904 | 172300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 117 | 20230904 | 172200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 118 | 20230904 | 172100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 119 | 20230904 | 172000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 120 | 20230904 | 171900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 121 | 20230904 | 171800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 122 | 20230904 | 171700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 123 | 20230904 | 171600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 124 | 20230904 | 171500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 125 | 20230904 | 171400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 126 | 20230904 | 171300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 127 | 20230904 | 171200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 128 | 20230904 | 171100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 129 | 20230904 | 171000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 130 | 20230904 | 170900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 131 | 20230904 | 170800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 132 | 20230904 | 170700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 133 | 20230904 | 170600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 134 | 20230904 | 170500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 135 | 20230904 | 170400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 136 | 20230904 | 170300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 137 | 20230904 | 170200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 138 | 20230904 | 170100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 139 | 20230904 | 170000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 140 | 20230904 | 165900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 141 | 20230904 | 165800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 142 | 20230904 | 165700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 143 | 20230904 | 165600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 144 | 20230904 | 165500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 145 | 20230904 | 165400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 146 | 20230904 | 165300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 147 | 20230904 | 165200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 148 | 20230904 | 165100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 149 | 20230904 | 165000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 150 | 20230904 | 164900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 151 | 20230904 | 164800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 152 | 20230904 | 164700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 153 | 20230904 | 164600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 154 | 20230904 | 164500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 155 | 20230904 | 164400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 156 | 20230904 | 164300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 157 | 20230904 | 164200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 158 | 20230904 | 164100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 159 | 20230904 | 164000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 160 | 20230904 | 163900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 161 | 20230904 | 163800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 162 | 20230904 | 163700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 163 | 20230904 | 163600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 164 | 20230904 | 163500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 165 | 20230904 | 163400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 166 | 20230904 | 163300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 167 | 20230904 | 163200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 168 | 20230904 | 163100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 169 | 20230904 | 163000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 170 | 20230904 | 162900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 171 | 20230904 | 162800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 172 | 20230904 | 162700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 173 | 20230904 | 162600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 174 | 20230904 | 162500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 175 | 20230904 | 162400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 176 | 20230904 | 162300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 177 | 20230904 | 162200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 178 | 20230904 | 162100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 179 | 20230904 | 162000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 180 | 20230904 | 161900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 181 | 20230904 | 161800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 182 | 20230904 | 161700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 183 | 20230904 | 161600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 184 | 20230904 | 161500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 185 | 20230904 | 161400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 186 | 20230904 | 161300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 187 | 20230904 | 161200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 188 | 20230904 | 161100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 189 | 20230904 | 161000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 190 | 20230904 | 160900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 191 | 20230904 | 160800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 192 | 20230904 | 160700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 193 | 20230904 | 160600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 194 | 20230904 | 160500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 195 | 20230904 | 160400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 196 | 20230904 | 160300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 197 | 20230904 | 160200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 198 | 20230904 | 160100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 199 | 20230904 | 160000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 200 | 20230904 | 155900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 201 | 20230904 | 155800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 202 | 20230904 | 155700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 203 | 20230904 | 155600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 204 | 20230904 | 155500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 205 | 20230904 | 155400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 206 | 20230904 | 155300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 207 | 20230904 | 155200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 208 | 20230904 | 155100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 209 | 20230904 | 155000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 210 | 20230904 | 154900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 211 | 20230904 | 154800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 212 | 20230904 | 154700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 213 | 20230904 | 154600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 214 | 20230904 | 154500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 215 | 20230904 | 154400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 216 | 20230904 | 154300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 217 | 20230904 | 154200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 218 | 20230904 | 154100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 219 | 20230904 | 154000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 220 | 20230904 | 153900 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 221 | 20230904 | 153800 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 222 | 20230904 | 153700 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 223 | 20230904 | 153600 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 224 | 20230904 | 153500 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 225 | 20230904 | 153400 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 226 | 20230904 | 153300 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 227 | 20230904 | 153200 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 228 | 20230904 | 153100 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 0 |
| 229 | 20230904 | 153000 | 1961513385 | 3315 | 3315 | 3315 | 3315 | 11685 |
| 230 | 20230904 | 152900 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 231 | 20230904 | 152800 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 232 | 20230904 | 152700 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 233 | 20230904 | 152600 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 234 | 20230904 | 152500 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 235 | 20230904 | 152400 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 236 | 20230904 | 152300 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 237 | 20230904 | 152200 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 238 | 20230904 | 152100 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 239 | 20230904 | 152000 | 1922777610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 240 | 20230904 | 151900 | 1922777610 | 3320 | 3320 | 3320 | 3310 | 2024 |
| 241 | 20230904 | 151800 | 1916063425 | 3315 | 3320 | 3320 | 3315 | 748 |
| 242 | 20230904 | 151700 | 1913582840 | 3325 | 3320 | 3325 | 3310 | 3915 |
| 243 | 20230904 | 151600 | 1900585105 | 3330 | 3320 | 3330 | 3320 | 282 |
| 244 | 20230904 | 151500 | 1899647270 | 3320 | 3315 | 3320 | 3310 | 5818 |
| 245 | 20230904 | 151400 | 1880349520 | 3315 | 3305 | 3315 | 3300 | 6121 |
| 246 | 20230904 | 151300 | 1860095385 | 3310 | 3305 | 3310 | 3300 | 1747 |
| 247 | 20230904 | 151200 | 1854317000 | 3310 | 3305 | 3310 | 3305 | 4771 |
| 248 | 20230904 | 151100 | 1838548835 | 3310 | 3310 | 3310 | 3305 | 20 |
| 249 | 20230904 | 151000 | 1838482670 | 3310 | 3305 | 3310 | 3305 | 385 |
| 250 | 20230904 | 150900 | 1837210240 | 3305 | 3300 | 3305 | 3300 | 3127 |
| 251 | 20230904 | 150800 | 1826886090 | 3305 | 3305 | 3310 | 3305 | 613 |
| 252 | 20230904 | 150700 | 1824860100 | 3305 | 3305 | 3310 | 3305 | 6537 |
| 253 | 20230904 | 150600 | 1803255310 | 3305 | 3310 | 3310 | 3305 | 129 |
| 254 | 20230904 | 150500 | 1802828355 | 3310 | 3310 | 3310 | 3305 | 4760 |
| 255 | 20230904 | 150400 | 1787096230 | 3310 | 3305 | 3310 | 3305 | 1055 |
| 256 | 20230904 | 150300 | 1783604815 | 3305 | 3305 | 3310 | 3305 | 976 |
| 257 | 20230904 | 150200 | 1780379110 | 3310 | 3310 | 3310 | 3305 | 480 |
| 258 | 20230904 | 150100 | 1778792645 | 3305 | 3305 | 3310 | 3305 | 1811 |
| 259 | 20230904 | 150000 | 1772807280 | 3310 | 3305 | 3310 | 3300 | 861 |
| 260 | 20230904 | 145900 | 1769961135 | 3305 | 3305 | 3305 | 3300 | 525 |
| 261 | 20230904 | 145800 | 1768227610 | 3300 | 3305 | 3305 | 3300 | 7849 |
| 262 | 20230904 | 145700 | 1742305400 | 3305 | 3310 | 3310 | 3305 | 64 |
| 263 | 20230904 | 145600 | 1742093785 | 3310 | 3310 | 3310 | 3305 | 572 |
| 264 | 20230904 | 145500 | 1740202755 | 3310 | 3310 | 3310 | 3305 | 114 |
| 265 | 20230904 | 145400 | 1739825440 | 3305 | 3310 | 3310 | 3305 | 71 |
| 266 | 20230904 | 145300 | 1739590530 | 3310 | 3310 | 3310 | 3305 | 649 |
| 267 | 20230904 | 145200 | 1737445560 | 3305 | 3305 | 3310 | 3305 | 498 |
| 268 | 20230904 | 145100 | 1735799265 | 3305 | 3300 | 3305 | 3300 | 5655 |
| 269 | 20230904 | 145000 | 1717109905 | 3305 | 3300 | 3305 | 3300 | 374 |
| 270 | 20230904 | 144900 | 1715875435 | 3305 | 3300 | 3310 | 3300 | 163 |
| 271 | 20230904 | 144800 | 1715337170 | 3300 | 3310 | 3310 | 3300 | 16565 |
| 272 | 20230904 | 144700 | 1660649000 | 3305 | 3315 | 3315 | 3305 | 16081 |
| 273 | 20230904 | 144600 | 1607463190 | 3315 | 3315 | 3315 | 3310 | 853 |
| 274 | 20230904 | 144500 | 1604635575 | 3315 | 3315 | 3315 | 3315 | 4167 |
| 275 | 20230904 | 144400 | 1590821970 | 3320 | 3320 | 3320 | 3315 | 2833 |
| 276 | 20230904 | 144300 | 1581420915 | 3320 | 3325 | 3325 | 3320 | 130 |
| 277 | 20230904 | 144200 | 1580988965 | 3325 | 3320 | 3325 | 3320 | 372 |
| 278 | 20230904 | 144100 | 1579753875 | 3325 | 3325 | 3325 | 3320 | 182 |
| 279 | 20230904 | 144000 | 1579149625 | 3320 | 3315 | 3325 | 3315 | 736 |
| 280 | 20230904 | 143900 | 1576707100 | 3315 | 3320 | 3335 | 3315 | 3838 |
| 281 | 20230904 | 143800 | 1563980925 | 3315 | 3335 | 3335 | 3315 | 2958 |
| 282 | 20230904 | 143700 | 1554161750 | 3335 | 3330 | 3340 | 3320 | 12400 |
| 283 | 20230904 | 143600 | 1512922690 | 3330 | 3335 | 3335 | 3330 | 81 |
| 284 | 20230904 | 143500 | 1512652875 | 3340 | 3335 | 3340 | 3335 | 58 |
| 285 | 20230904 | 143400 | 1512459420 | 3340 | 3340 | 3340 | 3335 | 177 |
| 286 | 20230904 | 143300 | 1511869050 | 3340 | 3330 | 3340 | 3330 | 203 |
| 287 | 20230904 | 143200 | 1511192050 | 3335 | 3335 | 3335 | 3335 | 229 |
| 288 | 20230904 | 143100 | 1510428335 | 3335 | 3335 | 3335 | 3335 | 21 |
| 289 | 20230904 | 143000 | 1510358300 | 3330 | 3335 | 3335 | 3330 | 132 |
| 290 | 20230904 | 142900 | 1509918730 | 3330 | 3330 | 3340 | 3330 | 2951 |
| 291 | 20230904 | 142800 | 1500087155 | 3330 | 3330 | 3330 | 3330 | 1068 |
| 292 | 20230904 | 142700 | 1496530715 | 3335 | 3335 | 3335 | 3330 | 102 |
| 293 | 20230904 | 142600 | 1496191045 | 3330 | 3330 | 3330 | 3330 | 254 |
| 294 | 20230904 | 142500 | 1495345225 | 3330 | 3335 | 3335 | 3330 | 216 |
| 295 | 20230904 | 142400 | 1494625880 | 3335 | 3330 | 3335 | 3330 | 58 |
| 296 | 20230904 | 142300 | 1494432490 | 3335 | 3335 | 3335 | 3335 | 5 |
| 297 | 20230904 | 142200 | 1494415815 | 3335 | 3335 | 3335 | 3335 | 32 |
| 298 | 20230904 | 142100 | 1494309095 | 3335 | 3340 | 3340 | 3335 | 5 |
| 299 | 20230904 | 142000 | 1494292410 | 3340 | 3330 | 3340 | 3330 | 2051 |
| 300 | 20230904 | 141900 | 1487461550 | 3335 | 3340 | 3340 | 3330 | 522 |
| 301 | 20230904 | 141800 | 1485720930 | 3335 | 3340 | 3340 | 3335 | 22 |
| 302 | 20230904 | 141700 | 1485647555 | 3335 | 3340 | 3340 | 3335 | 11 |
| 303 | 20230904 | 141600 | 1485610855 | 3335 | 3340 | 3340 | 3335 | 693 |
| 304 | 20230904 | 141500 | 1483299635 | 3335 | 3335 | 3335 | 3335 | 821 |
| 305 | 20230904 | 141400 | 1480561600 | 3335 | 3340 | 3340 | 3335 | 466 |
| 306 | 20230904 | 141300 | 1479005700 | 3340 | 3340 | 3345 | 3340 | 407 |
| 307 | 20230904 | 141200 | 1477645050 | 3340 | 3345 | 3345 | 3340 | 382 |
| 308 | 20230904 | 141100 | 1476368390 | 3345 | 3340 | 3345 | 3340 | 531 |
| 309 | 20230904 | 141000 | 1474594825 | 3340 | 3335 | 3340 | 3335 | 15 |
| 310 | 20230904 | 140900 | 1474544750 | 3340 | 3340 | 3340 | 3340 | 31 |
| 311 | 20230904 | 140800 | 1474441210 | 3340 | 3335 | 3340 | 3335 | 1273 |
| 312 | 20230904 | 140700 | 1470195750 | 3340 | 3340 | 3340 | 3340 | 11 |
| 313 | 20230904 | 140600 | 1470159010 | 3340 | 3335 | 3340 | 3335 | 328 |
| 314 | 20230904 | 140500 | 1469063505 | 3340 | 3340 | 3340 | 3335 | 1732 |
| 315 | 20230904 | 140400 | 1463279135 | 3340 | 3340 | 3340 | 3340 | 1 |
| 316 | 20230904 | 140300 | 1463275795 | 3335 | 3335 | 3340 | 3335 | 954 |
| 317 | 20230904 | 140200 | 1460094165 | 3335 | 3335 | 3335 | 3335 | 1347 |
| 318 | 20230904 | 140100 | 1455601920 | 3335 | 3340 | 3340 | 3335 | 2131 |
| 319 | 20230904 | 140000 | 1448484985 | 3340 | 3340 | 3340 | 3340 | 3668 |
| 320 | 20230904 | 135900 | 1436233865 | 3335 | 3335 | 3335 | 3330 | 1168 |
| 321 | 20230904 | 135800 | 1432338615 | 3335 | 3335 | 3335 | 3335 | 313 |
| 322 | 20230904 | 135700 | 1431294760 | 3330 | 3330 | 3330 | 3330 | 3 |
| 323 | 20230904 | 135600 | 1431284770 | 3330 | 3330 | 3330 | 3330 | 0 |
| 324 | 20230904 | 135500 | 1431284770 | 3330 | 3330 | 3330 | 3330 | 285 |
| 325 | 20230904 | 135400 | 1430335720 | 3330 | 3335 | 3335 | 3330 | 35 |
| 326 | 20230904 | 135300 | 1430219110 | 3330 | 3330 | 3330 | 3330 | 273 |
| 327 | 20230904 | 135200 | 1429310020 | 3335 | 3335 | 3335 | 3330 | 308 |
| 328 | 20230904 | 135100 | 1428282860 | 3330 | 3330 | 3330 | 3330 | 2133 |
| 329 | 20230904 | 135000 | 1421179970 | 3330 | 3335 | 3335 | 3330 | 59 |
| 330 | 20230904 | 134900 | 1420983465 | 3335 | 3330 | 3335 | 3330 | 127 |
| 331 | 20230904 | 134800 | 1420560535 | 3335 | 3335 | 3335 | 3335 | 169 |
| 332 | 20230904 | 134700 | 1419996920 | 3335 | 3335 | 3340 | 3335 | 233 |
| 333 | 20230904 | 134600 | 1419219860 | 3335 | 3330 | 3335 | 3330 | 133 |
| 334 | 20230904 | 134500 | 1418776955 | 3330 | 3330 | 3340 | 3330 | 467 |
| 335 | 20230904 | 134400 | 1417221690 | 3330 | 3335 | 3335 | 3330 | 2218 |
| 336 | 20230904 | 134300 | 1409824805 | 3335 | 3340 | 3340 | 3335 | 33 |
| 337 | 20230904 | 134200 | 1409714600 | 3340 | 3330 | 3340 | 3330 | 1281 |
| 338 | 20230904 | 134100 | 1405442565 | 3330 | 3330 | 3330 | 3325 | 1988 |
| 339 | 20230904 | 134000 | 1398822535 | 3330 | 3330 | 3330 | 3330 | 4 |
| 340 | 20230904 | 133900 | 1398809215 | 3325 | 3325 | 3325 | 3325 | 4 |
| 341 | 20230904 | 133800 | 1398795915 | 3330 | 3330 | 3330 | 3330 | 47 |
| 342 | 20230904 | 133700 | 1398639405 | 3325 | 3330 | 3330 | 3325 | 445 |
| 343 | 20230904 | 133600 | 1397159270 | 3330 | 3330 | 3330 | 3325 | 822 |
| 344 | 20230904 | 133500 | 1394422205 | 3330 | 3330 | 3330 | 3330 | 580 |
| 345 | 20230904 | 133400 | 1392490805 | 3330 | 3335 | 3335 | 3330 | 15 |
| 346 | 20230904 | 133300 | 1392440845 | 3330 | 3330 | 3330 | 3330 | 1051 |
| 347 | 20230904 | 133200 | 1388941015 | 3330 | 3320 | 3330 | 3315 | 1396 |
| 348 | 20230904 | 133100 | 1384312900 | 3315 | 3315 | 3315 | 3315 | 0 |
| 349 | 20230904 | 133000 | 1384312900 | 3315 | 3320 | 3320 | 3310 | 1596 |
| 350 | 20230904 | 132900 | 1379022605 | 3315 | 3315 | 3315 | 3315 | 813 |
| 351 | 20230904 | 132800 | 1376327510 | 3315 | 3320 | 3320 | 3315 | 430 |
| 352 | 20230904 | 132700 | 1374901660 | 3320 | 3320 | 3320 | 3315 | 1286 |
| 353 | 20230904 | 132600 | 1370633415 | 3320 | 3320 | 3320 | 3320 | 1210 |
| 354 | 20230904 | 132500 | 1366616215 | 3325 | 3325 | 3325 | 3325 | 220 |
| 355 | 20230904 | 132400 | 1365884715 | 3320 | 3325 | 3330 | 3320 | 1235 |
| 356 | 20230904 | 132300 | 1361778730 | 3330 | 3330 | 3330 | 3330 | 19 |
| 357 | 20230904 | 132200 | 1361715460 | 3330 | 3330 | 3330 | 3330 | 252 |
| 358 | 20230904 | 132100 | 1360876300 | 3330 | 3335 | 3335 | 3330 | 571 |
| 359 | 20230904 | 132000 | 1358972870 | 3335 | 3325 | 3335 | 3325 | 101 |
| 360 | 20230904 | 131900 | 1358637035 | 3335 | 3340 | 3340 | 3335 | 476 |
| 361 | 20230904 | 131800 | 1357048575 | 3335 | 3330 | 3335 | 3330 | 1998 |
| 362 | 20230904 | 131700 | 1350395065 | 3325 | 3330 | 3330 | 3325 | 2464 |
| 363 | 20230904 | 131600 | 1342190565 | 3330 | 3330 | 3330 | 3330 | 353 |
| 364 | 20230904 | 131500 | 1341015075 | 3330 | 3330 | 3330 | 3330 | 182 |
| 365 | 20230904 | 131400 | 1340409015 | 3330 | 3330 | 3330 | 3330 | 0 |
| 366 | 20230904 | 131300 | 1340409015 | 3330 | 3330 | 3335 | 3330 | 712 |
| 367 | 20230904 | 131200 | 1338036560 | 3330 | 3330 | 3330 | 3330 | 0 |
| 368 | 20230904 | 131100 | 1338036560 | 3330 | 3330 | 3330 | 3330 | 357 |
| 369 | 20230904 | 131000 | 1336847750 | 3330 | 3335 | 3335 | 3330 | 790 |
| 370 | 20230904 | 130900 | 1334216100 | 3345 | 3335 | 3345 | 3335 | 939 |
| 371 | 20230904 | 130800 | 1331084525 | 3335 | 3345 | 3345 | 3335 | 661 |
| 372 | 20230904 | 130700 | 1328876980 | 3345 | 3340 | 3345 | 3330 | 327 |
| 373 | 20230904 | 130600 | 1327783305 | 3330 | 3330 | 3330 | 3330 | 0 |
| 374 | 20230904 | 130500 | 1327783305 | 3330 | 3330 | 3330 | 3330 | 51 |
| 375 | 20230904 | 130400 | 1327613475 | 3340 | 3325 | 3345 | 3325 | 1037 |
| 376 | 20230904 | 130300 | 1324149850 | 3325 | 3345 | 3350 | 3325 | 2077 |
| 377 | 20230904 | 130200 | 1317217100 | 3330 | 3335 | 3350 | 3330 | 6220 |
| 378 | 20230904 | 130100 | 1296448605 | 3335 | 3335 | 3335 | 3335 | 261 |
| 379 | 20230904 | 130000 | 1295578170 | 3335 | 3335 | 3335 | 3330 | 4057 |
| 380 | 20230904 | 125900 | 1282067660 | 3330 | 3335 | 3335 | 3330 | 89 |
| 381 | 20230904 | 125800 | 1281771115 | 3335 | 3335 | 3335 | 3335 | 125 |
| 382 | 20230904 | 125700 | 1281354240 | 3330 | 3330 | 3330 | 3330 | 0 |
| 383 | 20230904 | 125600 | 1281354240 | 3330 | 3335 | 3335 | 3330 | 13 |
| 384 | 20230904 | 125500 | 1281310895 | 3330 | 3330 | 3335 | 3330 | 159 |
| 385 | 20230904 | 125400 | 1280781405 | 3335 | 3335 | 3335 | 3335 | 0 |
| 386 | 20230904 | 125300 | 1280781405 | 3335 | 3335 | 3335 | 3335 | 50 |
| 387 | 20230904 | 125200 | 1280614655 | 3335 | 3335 | 3335 | 3335 | 500 |
| 388 | 20230904 | 125100 | 1278947155 | 3335 | 3340 | 3340 | 3330 | 383 |
| 389 | 20230904 | 125000 | 1277669050 | 3340 | 3335 | 3340 | 3335 | 481 |
| 390 | 20230904 | 124900 | 1276064905 | 3340 | 3335 | 3340 | 3335 | 5034 |
| 391 | 20230904 | 124800 | 1259271490 | 3335 | 3335 | 3335 | 3335 | 0 |
| 392 | 20230904 | 124700 | 1259271490 | 3335 | 3335 | 3335 | 3325 | 2180 |
| 393 | 20230904 | 124600 | 1252010730 | 3335 | 3330 | 3335 | 3330 | 2 |
| 394 | 20230904 | 124500 | 1252004065 | 3330 | 3325 | 3335 | 3325 | 1043 |
| 395 | 20230904 | 124400 | 1248530850 | 3330 | 3325 | 3330 | 3325 | 274 |
| 396 | 20230904 | 124300 | 1247619415 | 3320 | 3325 | 3325 | 3320 | 2285 |
| 397 | 20230904 | 124200 | 1240032960 | 3330 | 3320 | 3330 | 3315 | 4469 |
| 398 | 20230904 | 124100 | 1225196115 | 3320 | 3330 | 3330 | 3320 | 3233 |
| 399 | 20230904 | 124000 | 1214445810 | 3330 | 3335 | 3335 | 3330 | 306 |
| 400 | 20230904 | 123900 | 1213426825 | 3330 | 3335 | 3335 | 3330 | 943 |
| 401 | 20230904 | 123800 | 1210284985 | 3335 | 3330 | 3335 | 3330 | 328 |
| 402 | 20230904 | 123700 | 1209192655 | 3330 | 3330 | 3330 | 3330 | 0 |
| 403 | 20230904 | 123600 | 1209192655 | 3330 | 3330 | 3330 | 3330 | 3 |
| 404 | 20230904 | 123500 | 1209182665 | 3340 | 3335 | 3340 | 3335 | 1920 |
| 405 | 20230904 | 123400 | 1202778715 | 3340 | 3335 | 3340 | 3335 | 41 |
| 406 | 20230904 | 123300 | 1202641970 | 3340 | 3335 | 3340 | 3335 | 2 |
| 407 | 20230904 | 123200 | 1202635295 | 3340 | 3340 | 3340 | 3340 | 0 |
| 408 | 20230904 | 123100 | 1202635295 | 3340 | 3340 | 3340 | 3340 | 501 |
| 409 | 20230904 | 123000 | 1200961955 | 3335 | 3340 | 3345 | 3335 | 2292 |
| 410 | 20230904 | 122900 | 1193307015 | 3345 | 3345 | 3350 | 3340 | 1866 |
| 411 | 20230904 | 122800 | 1187065145 | 3350 | 3350 | 3350 | 3340 | 1203 |
| 412 | 20230904 | 122700 | 1183041555 | 3345 | 3340 | 3345 | 3340 | 1804 |
| 413 | 20230904 | 122600 | 1177008705 | 3340 | 3335 | 3340 | 3335 | 1191 |
| 414 | 20230904 | 122500 | 1173030815 | 3335 | 3335 | 3340 | 3335 | 188 |
| 415 | 20230904 | 122400 | 1172403535 | 3340 | 3340 | 3340 | 3340 | 30 |
| 416 | 20230904 | 122300 | 1172303335 | 3335 | 3340 | 3340 | 3335 | 33 |
| 417 | 20230904 | 122200 | 1172193180 | 3335 | 3335 | 3335 | 3335 | 85 |
| 418 | 20230904 | 122100 | 1171909705 | 3335 | 3335 | 3335 | 3335 | 1586 |
| 419 | 20230904 | 122000 | 1166620395 | 3335 | 3340 | 3340 | 3335 | 4226 |
| 420 | 20230904 | 121900 | 1152519475 | 3340 | 3340 | 3340 | 3340 | 318 |
| 421 | 20230904 | 121800 | 1151457355 | 3340 | 3340 | 3340 | 3340 | 2475 |
| 422 | 20230904 | 121700 | 1143190855 | 3340 | 3340 | 3340 | 3340 | 0 |
| 423 | 20230904 | 121600 | 1143190855 | 3340 | 3340 | 3340 | 3330 | 1694 |
| 424 | 20230904 | 121500 | 1137540500 | 3340 | 3335 | 3340 | 3335 | 927 |
| 425 | 20230904 | 121400 | 1134448240 | 3345 | 3335 | 3345 | 3330 | 377 |
| 426 | 20230904 | 121300 | 1133190075 | 3335 | 3330 | 3335 | 3330 | 367 |
| 427 | 20230904 | 121200 | 1131967960 | 3325 | 3325 | 3325 | 3325 | 906 |
| 428 | 20230904 | 121100 | 1128955510 | 3330 | 3330 | 3330 | 3330 | 8 |
| 429 | 20230904 | 121000 | 1128928870 | 3325 | 3325 | 3325 | 3325 | 3 |
| 430 | 20230904 | 120900 | 1128918895 | 3325 | 3325 | 3325 | 3325 | 1199 |
| 431 | 20230904 | 120800 | 1124932220 | 3325 | 3325 | 3325 | 3325 | 297 |
| 432 | 20230904 | 120700 | 1123944695 | 3325 | 3335 | 3335 | 3325 | 2217 |
| 433 | 20230904 | 120600 | 1116564540 | 3335 | 3335 | 3335 | 3335 | 1031 |
| 434 | 20230904 | 120500 | 1113126155 | 3330 | 3330 | 3340 | 3330 | 863 |
| 435 | 20230904 | 120400 | 1110249530 | 3330 | 3330 | 3330 | 3320 | 1044 |
| 436 | 20230904 | 120300 | 1106773205 | 3330 | 3335 | 3350 | 3330 | 1230 |
| 437 | 20230904 | 120200 | 1102666850 | 3320 | 3330 | 3330 | 3315 | 5027 |
| 438 | 20230904 | 120100 | 1085974050 | 3325 | 3335 | 3340 | 3320 | 2104 |
| 439 | 20230904 | 120000 | 1078964380 | 3335 | 3335 | 3335 | 3325 | 3631 |
| 440 | 20230904 | 115900 | 1066874430 | 3340 | 3365 | 3370 | 3330 | 23784 |
| 441 | 20230904 | 115800 | 987194985 | 3365 | 3370 | 3375 | 3350 | 11420 |
| 442 | 20230904 | 115700 | 948746010 | 3370 | 3335 | 3375 | 3330 | 31498 |
| 443 | 20230904 | 115600 | 843165690 | 3335 | 3310 | 3335 | 3310 | 14468 |
| 444 | 20230904 | 115500 | 795087770 | 3310 | 3310 | 3310 | 3310 | 12 |
| 445 | 20230904 | 115400 | 795048050 | 3310 | 3310 | 3310 | 3310 | 302 |
| 446 | 20230904 | 115300 | 794048430 | 3305 | 3305 | 3305 | 3305 | 0 |
| 447 | 20230904 | 115200 | 794048430 | 3305 | 3300 | 3305 | 3300 | 1166 |
| 448 | 20230904 | 115100 | 790194805 | 3300 | 3300 | 3300 | 3300 | 0 |
| 449 | 20230904 | 115000 | 790194805 | 3300 | 3305 | 3305 | 3300 | 899 |
| 450 | 20230904 | 114900 | 787223930 | 3305 | 3305 | 3305 | 3305 | 100 |
| 451 | 20230904 | 114800 | 786893430 | 3310 | 3310 | 3310 | 3310 | 100 |
| 452 | 20230904 | 114700 | 786562430 | 3310 | 3310 | 3310 | 3310 | 0 |
| 453 | 20230904 | 114600 | 786562430 | 3310 | 3305 | 3310 | 3305 | 132 |
| 454 | 20230904 | 114500 | 786126165 | 3305 | 3305 | 3305 | 3305 | 0 |
| 455 | 20230904 | 114400 | 786126165 | 3305 | 3305 | 3305 | 3305 | 1 |
| 456 | 20230904 | 114300 | 786122860 | 3305 | 3305 | 3305 | 3305 | 10 |
| 457 | 20230904 | 114200 | 786089810 | 3305 | 3305 | 3305 | 3305 | 798 |
| 458 | 20230904 | 114100 | 783452420 | 3310 | 3310 | 3310 | 3310 | 0 |
| 459 | 20230904 | 114000 | 783452420 | 3310 | 3310 | 3310 | 3310 | 30 |
| 460 | 20230904 | 113900 | 783353120 | 3310 | 3310 | 3310 | 3305 | 298 |
| 461 | 20230904 | 113800 | 782367050 | 3310 | 3310 | 3310 | 3310 | 0 |
| 462 | 20230904 | 113700 | 782367050 | 3310 | 3310 | 3310 | 3310 | 699 |
| 463 | 20230904 | 113600 | 780053360 | 3310 | 3310 | 3310 | 3310 | 393 |
| 464 | 20230904 | 113500 | 778752530 | 3310 | 3310 | 3310 | 3310 | 106 |
| 465 | 20230904 | 113400 | 778401670 | 3310 | 3310 | 3310 | 3310 | 12 |
| 466 | 20230904 | 113300 | 778361950 | 3315 | 3310 | 3315 | 3310 | 15 |
| 467 | 20230904 | 113200 | 778312295 | 3310 | 3310 | 3310 | 3310 | 0 |
| 468 | 20230904 | 113100 | 778312295 | 3310 | 3310 | 3310 | 3310 | 1247 |
| 469 | 20230904 | 113000 | 774184725 | 3310 | 3310 | 3310 | 3300 | 196 |
| 470 | 20230904 | 112900 | 773536415 | 3310 | 3310 | 3310 | 3310 | 3 |
| 471 | 20230904 | 112800 | 773526485 | 3310 | 3310 | 3310 | 3310 | 0 |
| 472 | 20230904 | 112700 | 773526485 | 3310 | 3310 | 3310 | 3310 | 0 |
| 473 | 20230904 | 112600 | 773526485 | 3310 | 3310 | 3310 | 3310 | 0 |
| 474 | 20230904 | 112500 | 773526485 | 3310 | 3310 | 3310 | 3310 | 120 |
| 475 | 20230904 | 112400 | 773129285 | 3310 | 3310 | 3310 | 3310 | 16 |
| 476 | 20230904 | 112300 | 773076325 | 3310 | 3310 | 3310 | 3310 | 2027 |
| 477 | 20230904 | 112200 | 766366955 | 3310 | 3300 | 3315 | 3295 | 1247 |
| 478 | 20230904 | 112100 | 762243630 | 3300 | 3300 | 3300 | 3300 | 697 |
| 479 | 20230904 | 112000 | 759943530 | 3305 | 3305 | 3305 | 3305 | 34 |
| 480 | 20230904 | 111900 | 759831160 | 3310 | 3310 | 3310 | 3280 | 21736 |
| 481 | 20230904 | 111800 | 688282240 | 3315 | 3315 | 3315 | 3315 | 101 |
| 482 | 20230904 | 111700 | 687947425 | 3315 | 3315 | 3315 | 3315 | 0 |
| 483 | 20230904 | 111600 | 687947425 | 3315 | 3320 | 3320 | 3315 | 368 |
| 484 | 20230904 | 111500 | 686727160 | 3315 | 3315 | 3315 | 3315 | 27 |
| 485 | 20230904 | 111400 | 686637655 | 3315 | 3315 | 3315 | 3315 | 60 |
| 486 | 20230904 | 111300 | 686438755 | 3315 | 3315 | 3315 | 3315 | 40 |
| 487 | 20230904 | 111200 | 686306155 | 3310 | 3310 | 3310 | 3310 | 0 |
| 488 | 20230904 | 111100 | 686306155 | 3310 | 3310 | 3310 | 3305 | 305 |
| 489 | 20230904 | 111000 | 685297430 | 3310 | 3310 | 3310 | 3310 | 403 |
| 490 | 20230904 | 110900 | 683963500 | 3320 | 3320 | 3320 | 3315 | 1150 |
| 491 | 20230904 | 110800 | 680145855 | 3320 | 3315 | 3320 | 3315 | 165 |
| 492 | 20230904 | 110700 | 679598820 | 3310 | 3310 | 3310 | 3310 | 1344 |
| 493 | 20230904 | 110600 | 675150180 | 3310 | 3310 | 3310 | 3310 | 7 |
| 494 | 20230904 | 110500 | 675127010 | 3310 | 3310 | 3310 | 3310 | 13 |
| 495 | 20230904 | 110400 | 675083980 | 3305 | 3310 | 3310 | 3305 | 370 |
| 496 | 20230904 | 110300 | 673860970 | 3310 | 3310 | 3310 | 3310 | 450 |
| 497 | 20230904 | 110200 | 672371470 | 3310 | 3310 | 3310 | 3310 | 638 |
| 498 | 20230904 | 110100 | 670259690 | 3300 | 3300 | 3300 | 3300 | 210 |
| 499 | 20230904 | 110000 | 669566690 | 3300 | 3300 | 3300 | 3300 | 0 |
| 500 | 20230904 | 105900 | 669566690 | 3300 | 3300 | 3300 | 3300 | 62 |
| 501 | 20230904 | 105800 | 669362090 | 3300 | 3310 | 3310 | 3300 | 168 |
| 502 | 20230904 | 105700 | 668807380 | 3310 | 3310 | 3310 | 3310 | 1 |
| 503 | 20230904 | 105600 | 668804070 | 3300 | 3300 | 3300 | 3300 | 272 |
| 504 | 20230904 | 105500 | 667906470 | 3300 | 3305 | 3305 | 3300 | 300 |
| 505 | 20230904 | 105400 | 666916380 | 3305 | 3305 | 3305 | 3295 | 1402 |
| 506 | 20230904 | 105300 | 662290680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 507 | 20230904 | 105200 | 662290680 | 3300 | 3300 | 3300 | 3300 | 1883 |
| 508 | 20230904 | 105100 | 656076780 | 3300 | 3300 | 3300 | 3300 | 111 |
| 509 | 20230904 | 105000 | 655710480 | 3295 | 3295 | 3295 | 3295 | 20 |
| 510 | 20230904 | 104900 | 655644580 | 3300 | 3300 | 3300 | 3295 | 704 |
| 511 | 20230904 | 104800 | 653324880 | 3300 | 3295 | 3300 | 3295 | 502 |
| 512 | 20230904 | 104700 | 651670780 | 3295 | 3305 | 3305 | 3295 | 445 |
| 513 | 20230904 | 104600 | 650203150 | 3305 | 3310 | 3310 | 3305 | 12 |
| 514 | 20230904 | 104500 | 650163485 | 3305 | 3305 | 3305 | 3305 | 235 |
| 515 | 20230904 | 104400 | 649386810 | 3305 | 3305 | 3305 | 3305 | 1 |
| 516 | 20230904 | 104300 | 649383505 | 3300 | 3300 | 3300 | 3300 | 443 |
| 517 | 20230904 | 104200 | 647921605 | 3295 | 3300 | 3300 | 3295 | 221 |
| 518 | 20230904 | 104100 | 647192315 | 3300 | 3305 | 3305 | 3300 | 1405 |
| 519 | 20230904 | 104000 | 642555415 | 3305 | 3305 | 3305 | 3305 | 5 |
| 520 | 20230904 | 103900 | 642538890 | 3305 | 3300 | 3305 | 3300 | 252 |
| 521 | 20230904 | 103800 | 641707280 | 3305 | 3305 | 3305 | 3305 | 2 |
| 522 | 20230904 | 103700 | 641700670 | 3300 | 3305 | 3305 | 3300 | 540 |
| 523 | 20230904 | 103600 | 639918570 | 3305 | 3305 | 3305 | 3305 | 102 |
| 524 | 20230904 | 103500 | 639581460 | 3300 | 3310 | 3310 | 3300 | 312 |
| 525 | 20230904 | 103400 | 638549490 | 3315 | 3315 | 3315 | 3315 | 0 |
| 526 | 20230904 | 103300 | 638549490 | 3315 | 3315 | 3315 | 3315 | 0 |
| 527 | 20230904 | 103200 | 638549490 | 3315 | 3315 | 3315 | 3315 | 1 |
| 528 | 20230904 | 103100 | 638546175 | 3305 | 3305 | 3305 | 3305 | 150 |
| 529 | 20230904 | 103000 | 638050425 | 3305 | 3305 | 3305 | 3305 | 0 |
| 530 | 20230904 | 102900 | 638050425 | 3305 | 3310 | 3310 | 3305 | 1342 |
| 531 | 20230904 | 102800 | 633612195 | 3305 | 3305 | 3305 | 3305 | 11 |
| 532 | 20230904 | 102700 | 633575840 | 3305 | 3305 | 3305 | 3305 | 0 |
| 533 | 20230904 | 102600 | 633575840 | 3305 | 3305 | 3310 | 3305 | 363 |
| 534 | 20230904 | 102500 | 632375625 | 3305 | 3305 | 3305 | 3305 | 3 |
| 535 | 20230904 | 102400 | 632365710 | 3305 | 3305 | 3305 | 3305 | 803 |
| 536 | 20230904 | 102300 | 629711795 | 3305 | 3305 | 3305 | 3305 | 0 |
| 537 | 20230904 | 102200 | 629711795 | 3305 | 3305 | 3305 | 3305 | 538 |
| 538 | 20230904 | 102100 | 627933705 | 3305 | 3305 | 3305 | 3305 | 2196 |
| 539 | 20230904 | 102000 | 620675925 | 3305 | 3300 | 3310 | 3295 | 653 |
| 540 | 20230904 | 101900 | 618518720 | 3300 | 3310 | 3310 | 3290 | 7370 |
| 541 | 20230904 | 101800 | 594184115 | 3315 | 3315 | 3315 | 3315 | 1295 |
| 542 | 20230904 | 101700 | 589891190 | 3310 | 3310 | 3310 | 3310 | 500 |
| 543 | 20230904 | 101600 | 588236190 | 3315 | 3320 | 3320 | 3315 | 207 |
| 544 | 20230904 | 101500 | 587548985 | 3320 | 3320 | 3320 | 3320 | 0 |
| 545 | 20230904 | 101400 | 587548985 | 3320 | 3320 | 3320 | 3320 | 1 |
| 546 | 20230904 | 101300 | 587545665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 547 | 20230904 | 101200 | 587545665 | 3310 | 3315 | 3315 | 3310 | 470 |
| 548 | 20230904 | 101100 | 585988330 | 3315 | 3315 | 3315 | 3315 | 310 |
| 549 | 20230904 | 101000 | 584960680 | 3315 | 3315 | 3315 | 3315 | 105 |
| 550 | 20230904 | 100900 | 584612605 | 3320 | 3320 | 3320 | 3320 | 0 |
| 551 | 20230904 | 100800 | 584612605 | 3320 | 3315 | 3320 | 3315 | 1388 |
| 552 | 20230904 | 100700 | 580011255 | 3305 | 3305 | 3305 | 3305 | 6702 |
| 553 | 20230904 | 100600 | 557861145 | 3305 | 3295 | 3305 | 3295 | 2466 |
| 554 | 20230904 | 100500 | 549722150 | 3295 | 3300 | 3300 | 3295 | 1941 |
| 555 | 20230904 | 100400 | 543316890 | 3300 | 3310 | 3310 | 3300 | 2493 |
| 556 | 20230904 | 100300 | 535071455 | 3310 | 3310 | 3310 | 3310 | 1247 |
| 557 | 20230904 | 100200 | 530943885 | 3310 | 3315 | 3315 | 3310 | 128 |
| 558 | 20230904 | 100100 | 530520190 | 3315 | 3315 | 3315 | 3310 | 1211 |
| 559 | 20230904 | 100000 | 526510775 | 3310 | 3315 | 3315 | 3310 | 1402 |
| 560 | 20230904 | 095900 | 521870135 | 3310 | 3315 | 3315 | 3310 | 1733 |
| 561 | 20230904 | 095800 | 516130240 | 3315 | 3315 | 3315 | 3315 | 2023 |
| 562 | 20230904 | 095700 | 509423995 | 3315 | 3315 | 3315 | 3315 | 578 |
| 563 | 20230904 | 095600 | 507507925 | 3315 | 3320 | 3320 | 3315 | 1892 |
| 564 | 20230904 | 095500 | 501235445 | 3315 | 3315 | 3315 | 3315 | 904 |
| 565 | 20230904 | 095400 | 498238685 | 3315 | 3320 | 3320 | 3315 | 165 |
| 566 | 20230904 | 095300 | 497691705 | 3315 | 3305 | 3315 | 3305 | 1036 |
| 567 | 20230904 | 095200 | 494257375 | 3315 | 3305 | 3315 | 3300 | 3013 |
| 568 | 20230904 | 095100 | 484295340 | 3300 | 3300 | 3300 | 3300 | 3001 |
| 569 | 20230904 | 095000 | 474392040 | 3300 | 3315 | 3315 | 3300 | 5012 |
| 570 | 20230904 | 094900 | 457845670 | 3315 | 3325 | 3325 | 3315 | 1469 |
| 571 | 20230904 | 094800 | 452968595 | 3320 | 3325 | 3325 | 3320 | 401 |
| 572 | 20230904 | 094700 | 451637270 | 3320 | 3325 | 3325 | 3320 | 351 |
| 573 | 20230904 | 094600 | 450471695 | 3325 | 3310 | 3325 | 3310 | 2516 |
| 574 | 20230904 | 094500 | 442133595 | 3310 | 3310 | 3310 | 3310 | 670 |
| 575 | 20230904 | 094400 | 439915895 | 3310 | 3310 | 3310 | 3310 | 100 |
| 576 | 20230904 | 094300 | 439584895 | 3315 | 3315 | 3315 | 3315 | 1 |
| 577 | 20230904 | 094200 | 439581580 | 3315 | 3320 | 3320 | 3310 | 4112 |
| 578 | 20230904 | 094100 | 425969825 | 3315 | 3320 | 3320 | 3315 | 2025 |
| 579 | 20230904 | 094000 | 419256830 | 3320 | 3325 | 3325 | 3320 | 176 |
| 580 | 20230904 | 093900 | 418671725 | 3325 | 3330 | 3330 | 3320 | 493 |
| 581 | 20230904 | 093800 | 417034345 | 3320 | 3320 | 3320 | 3320 | 100 |
| 582 | 20230904 | 093700 | 416702345 | 3330 | 3330 | 3330 | 3330 | 0 |
| 583 | 20230904 | 093600 | 416702345 | 3330 | 3320 | 3330 | 3320 | 809 |
| 584 | 20230904 | 093500 | 414016375 | 3320 | 3330 | 3330 | 3320 | 1570 |
| 585 | 20230904 | 093400 | 408803275 | 3330 | 3330 | 3330 | 3330 | 109 |
| 586 | 20230904 | 093300 | 408440305 | 3330 | 3330 | 3330 | 3320 | 6506 |
| 587 | 20230904 | 093200 | 386839275 | 3330 | 3330 | 3330 | 3325 | 1947 |
| 588 | 20230904 | 093100 | 380360050 | 3330 | 3320 | 3330 | 3320 | 1139 |
| 589 | 20230904 | 093000 | 376578550 | 3320 | 3320 | 3320 | 3320 | 3197 |
| 590 | 20230904 | 092900 | 365964510 | 3320 | 3335 | 3335 | 3320 | 361 |
| 591 | 20230904 | 092800 | 364763320 | 3335 | 3325 | 3335 | 3320 | 1103 |
| 592 | 20230904 | 092700 | 361092995 | 3325 | 3325 | 3325 | 3325 | 492 |
| 593 | 20230904 | 092600 | 359457095 | 3325 | 3330 | 3330 | 3325 | 3428 |
| 594 | 20230904 | 092500 | 348057020 | 3330 | 3330 | 3340 | 3330 | 891 |
| 595 | 20230904 | 092400 | 345085990 | 3330 | 3330 | 3330 | 3330 | 112 |
| 596 | 20230904 | 092300 | 344713030 | 3330 | 3325 | 3340 | 3325 | 14590 |
| 597 | 20230904 | 092200 | 296074385 | 3325 | 3330 | 3330 | 3325 | 433 |
| 598 | 20230904 | 092100 | 294634655 | 3325 | 3325 | 3330 | 3325 | 1062 |
| 599 | 20230904 | 092000 | 291100895 | 3325 | 3330 | 3330 | 3325 | 3018 |
| 600 | 20230904 | 091900 | 281051300 | 3335 | 3330 | 3335 | 3330 | 1630 |
| 601 | 20230904 | 091800 | 275621480 | 3335 | 3335 | 3335 | 3330 | 919 |
| 602 | 20230904 | 091700 | 272560615 | 3330 | 3330 | 3335 | 3330 | 131 |
| 603 | 20230904 | 091600 | 272124380 | 3330 | 3330 | 3335 | 3330 | 477 |
| 604 | 20230904 | 091500 | 270535965 | 3335 | 3335 | 3335 | 3325 | 167 |
| 605 | 20230904 | 091400 | 269979930 | 3325 | 3340 | 3340 | 3325 | 7537 |
| 606 | 20230904 | 091300 | 244841430 | 3340 | 3330 | 3340 | 3330 | 10867 |
| 607 | 20230904 | 091200 | 208607685 | 3335 | 3325 | 3335 | 3325 | 1304 |
| 608 | 20230904 | 091100 | 204264110 | 3325 | 3325 | 3335 | 3325 | 3054 |
| 609 | 20230904 | 091000 | 194094355 | 3330 | 3325 | 3330 | 3325 | 961 |
| 610 | 20230904 | 090900 | 190897280 | 3325 | 3330 | 3330 | 3315 | 1232 |
| 611 | 20230904 | 090800 | 186800560 | 3330 | 3320 | 3330 | 3305 | 1188 |
| 612 | 20230904 | 090700 | 182850695 | 3335 | 3295 | 3335 | 3295 | 5244 |
| 613 | 20230904 | 090600 | 165546630 | 3295 | 3270 | 3295 | 3270 | 3025 |
| 614 | 20230904 | 090500 | 155606150 | 3280 | 3270 | 3280 | 3270 | 5496 |
| 615 | 20230904 | 090400 | 137618155 | 3270 | 3270 | 3270 | 3265 | 709 |
| 616 | 20230904 | 090300 | 135302230 | 3275 | 3270 | 3275 | 3260 | 3763 |
| 617 | 20230904 | 090200 | 123017425 | 3270 | 3275 | 3280 | 3260 | 12368 |
| 618 | 20230904 | 090100 | 82616275 | 3275 | 3290 | 3290 | 3270 | 11733 |
| 619 | 20230904 | 090000 | 44139050 | 3290 | 3285 | 3295 | 3285 | 13423 |