30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 19137 |
| 3 | 20230901 | 185900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20230901 | 185800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20230901 | 185700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20230901 | 185600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20230901 | 185500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20230901 | 185400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20230901 | 185300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20230901 | 185200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20230901 | 185100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20230901 | 185000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20230901 | 184900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20230901 | 184800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20230901 | 184700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20230901 | 184600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20230901 | 184500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20230901 | 184400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20230901 | 184300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20230901 | 184200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20230901 | 184100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20230901 | 184000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20230901 | 183900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20230901 | 183800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20230901 | 183700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20230901 | 183600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20230901 | 183500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20230901 | 183400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20230901 | 183300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20230901 | 183200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20230901 | 183100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20230901 | 183000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 19137 |
| 33 | 20230901 | 182900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20230901 | 182800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20230901 | 182700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20230901 | 182600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20230901 | 182500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20230901 | 182400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20230901 | 182300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20230901 | 182200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20230901 | 182100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20230901 | 182000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20230901 | 181900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20230901 | 181800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20230901 | 181700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20230901 | 181600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20230901 | 181500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20230901 | 181400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20230901 | 181300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20230901 | 181200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20230901 | 181100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20230901 | 181000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20230901 | 180900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20230901 | 180800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20230901 | 180700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20230901 | 180600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20230901 | 180500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20230901 | 180400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20230901 | 180300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20230901 | 180200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20230901 | 180100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20230901 | 180000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 19137 |
| 63 | 20230901 | 175900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20230901 | 175800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20230901 | 175700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20230901 | 175600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20230901 | 175500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20230901 | 175400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20230901 | 175300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20230901 | 175200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20230901 | 175100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20230901 | 175000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20230901 | 174900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20230901 | 174800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20230901 | 174700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20230901 | 174600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20230901 | 174500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20230901 | 174400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20230901 | 174300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20230901 | 174200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20230901 | 174100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20230901 | 174000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20230901 | 173900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20230901 | 173800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20230901 | 173700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20230901 | 173600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20230901 | 173500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20230901 | 173400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20230901 | 173300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20230901 | 173200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20230901 | 173100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20230901 | 173000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 19137 |
| 93 | 20230901 | 172900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20230901 | 172800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20230901 | 172700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20230901 | 172600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20230901 | 172500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20230901 | 172400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20230901 | 172300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20230901 | 172200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20230901 | 172100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20230901 | 172000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20230901 | 171900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20230901 | 171800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20230901 | 171700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20230901 | 171600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20230901 | 171500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20230901 | 171400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20230901 | 171300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20230901 | 171200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20230901 | 171100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20230901 | 171000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20230901 | 170900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20230901 | 170800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20230901 | 170700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20230901 | 170600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20230901 | 170500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20230901 | 170400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20230901 | 170300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20230901 | 170200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20230901 | 170100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20230901 | 170000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 19137 |
| 123 | 20230901 | 165900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20230901 | 165800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20230901 | 165700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20230901 | 165600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20230901 | 165500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20230901 | 165400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20230901 | 165300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20230901 | 165200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20230901 | 165100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20230901 | 165000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20230901 | 164900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20230901 | 164800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20230901 | 164700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20230901 | 164600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20230901 | 164500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20230901 | 164400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20230901 | 164300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20230901 | 164200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20230901 | 164100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20230901 | 164000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20230901 | 163900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20230901 | 163800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20230901 | 163700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20230901 | 163600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20230901 | 163500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20230901 | 163400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20230901 | 163300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20230901 | 163200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20230901 | 163100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20230901 | 163000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 19137 |
| 153 | 20230901 | 162900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20230901 | 162800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20230901 | 162700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20230901 | 162600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20230901 | 162500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20230901 | 162400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20230901 | 162300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20230901 | 162200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20230901 | 162100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20230901 | 162000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20230901 | 161900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20230901 | 161800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20230901 | 161700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20230901 | 161600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20230901 | 161500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20230901 | 161400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20230901 | 161300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20230901 | 161200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20230901 | 161100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20230901 | 161000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20230901 | 160900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20230901 | 160800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20230901 | 160700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20230901 | 160600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20230901 | 160500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20230901 | 160400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20230901 | 160300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20230901 | 160200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20230901 | 160100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20230901 | 160000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 19137 |
| 183 | 20230901 | 155900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20230901 | 155800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20230901 | 155700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20230901 | 155600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20230901 | 155500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20230901 | 155400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20230901 | 155300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20230901 | 155200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20230901 | 155100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20230901 | 155000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20230901 | 154900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20230901 | 154800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20230901 | 154700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20230901 | 154600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20230901 | 154500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20230901 | 154400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 199 | 20230901 | 154300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 200 | 20230901 | 154200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 201 | 20230901 | 154100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 202 | 20230901 | 154000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 203 | 20230901 | 153900 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 204 | 20230901 | 153800 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 205 | 20230901 | 153700 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 206 | 20230901 | 153600 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20230901 | 153500 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 208 | 20230901 | 153400 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20230901 | 153300 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20230901 | 153200 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20230901 | 153100 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20230901 | 153000 | 2654013215 | 4405 | 4405 | 4405 | 4405 | 38274 |
| 213 | 20230901 | 152900 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20230901 | 152800 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20230901 | 152700 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20230901 | 152600 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20230901 | 152500 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20230901 | 152400 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20230901 | 152300 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20230901 | 152200 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20230901 | 152100 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20230901 | 152000 | 2569714730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20230901 | 151900 | 2569714730 | 4420 | 4415 | 4420 | 4410 | 2623 |
| 224 | 20230901 | 151800 | 2558138360 | 4415 | 4415 | 4420 | 4415 | 5640 |
| 225 | 20230901 | 151700 | 2533222755 | 4420 | 4415 | 4420 | 4415 | 642 |
| 226 | 20230901 | 151600 | 2530387560 | 4415 | 4415 | 4415 | 4415 | 618 |
| 227 | 20230901 | 151500 | 2527659090 | 4415 | 4420 | 4420 | 4415 | 2502 |
| 228 | 20230901 | 151400 | 2516602720 | 4425 | 4415 | 4425 | 4415 | 2863 |
| 229 | 20230901 | 151300 | 2503960380 | 4415 | 4425 | 4425 | 4415 | 1845 |
| 230 | 20230901 | 151200 | 2495806175 | 4425 | 4420 | 4430 | 4420 | 8331 |
| 231 | 20230901 | 151100 | 2458967540 | 4420 | 4420 | 4425 | 4420 | 928 |
| 232 | 20230901 | 151000 | 2454865580 | 4420 | 4425 | 4425 | 4420 | 844 |
| 233 | 20230901 | 150900 | 2451135070 | 4420 | 4425 | 4425 | 4420 | 66 |
| 234 | 20230901 | 150800 | 2450843045 | 4420 | 4420 | 4420 | 4420 | 76 |
| 235 | 20230901 | 150700 | 2450507125 | 4420 | 4425 | 4425 | 4420 | 1599 |
| 236 | 20230901 | 150600 | 2443438165 | 4425 | 4420 | 4425 | 4420 | 708 |
| 237 | 20230901 | 150500 | 2440305390 | 4425 | 4420 | 4425 | 4420 | 847 |
| 238 | 20230901 | 150400 | 2436558980 | 4420 | 4420 | 4420 | 4420 | 1284 |
| 239 | 20230901 | 150300 | 2430883700 | 4425 | 4425 | 4425 | 4420 | 871 |
| 240 | 20230901 | 150200 | 2427033810 | 4420 | 4420 | 4425 | 4420 | 526 |
| 241 | 20230901 | 150100 | 2424708330 | 4425 | 4420 | 4425 | 4420 | 148 |
| 242 | 20230901 | 150000 | 2424053555 | 4420 | 4425 | 4425 | 4420 | 94 |
| 243 | 20230901 | 145900 | 2423637930 | 4425 | 4425 | 4425 | 4425 | 595 |
| 244 | 20230901 | 145800 | 2421005055 | 4425 | 4425 | 4430 | 4425 | 657 |
| 245 | 20230901 | 145700 | 2418097330 | 4425 | 4420 | 4425 | 4420 | 138 |
| 246 | 20230901 | 145600 | 2417487335 | 4420 | 4425 | 4425 | 4420 | 1241 |
| 247 | 20230901 | 145500 | 2412002090 | 4430 | 4430 | 4430 | 4420 | 193 |
| 248 | 20230901 | 145400 | 2411148395 | 4430 | 4420 | 4430 | 4420 | 217 |
| 249 | 20230901 | 145300 | 2410189215 | 4430 | 4420 | 4430 | 4420 | 1671 |
| 250 | 20230901 | 145200 | 2402800840 | 4420 | 4425 | 4425 | 4420 | 790 |
| 251 | 20230901 | 145100 | 2399308290 | 4425 | 4425 | 4425 | 4425 | 312 |
| 252 | 20230901 | 145000 | 2397927690 | 4425 | 4425 | 4425 | 4425 | 58 |
| 253 | 20230901 | 144900 | 2397671040 | 4425 | 4420 | 4425 | 4420 | 161 |
| 254 | 20230901 | 144800 | 2396959220 | 4425 | 4425 | 4425 | 4420 | 198 |
| 255 | 20230901 | 144700 | 2396083830 | 4425 | 4420 | 4425 | 4420 | 1576 |
| 256 | 20230901 | 144600 | 2389117890 | 4420 | 4420 | 4420 | 4420 | 26 |
| 257 | 20230901 | 144500 | 2389002970 | 4425 | 4425 | 4425 | 4425 | 219 |
| 258 | 20230901 | 144400 | 2388033895 | 4430 | 4425 | 4430 | 4420 | 464 |
| 259 | 20230901 | 144300 | 2385980595 | 4425 | 4425 | 4430 | 4425 | 1436 |
| 260 | 20230901 | 144200 | 2379621895 | 4430 | 4430 | 4430 | 4425 | 472 |
| 261 | 20230901 | 144100 | 2377533190 | 4430 | 4420 | 4430 | 4420 | 2325 |
| 262 | 20230901 | 144000 | 2367252155 | 4420 | 4415 | 4425 | 4415 | 226 |
| 263 | 20230901 | 143900 | 2366252975 | 4420 | 4420 | 4420 | 4415 | 1200 |
| 264 | 20230901 | 143800 | 2360949180 | 4420 | 4425 | 4425 | 4420 | 117 |
| 265 | 20230901 | 143700 | 2360431540 | 4420 | 4420 | 4420 | 4420 | 213 |
| 266 | 20230901 | 143600 | 2359490080 | 4420 | 4420 | 4420 | 4420 | 164 |
| 267 | 20230901 | 143500 | 2358765200 | 4420 | 4420 | 4420 | 4415 | 224 |
| 268 | 20230901 | 143400 | 2357775125 | 4420 | 4420 | 4420 | 4415 | 50 |
| 269 | 20230901 | 143300 | 2357554225 | 4420 | 4420 | 4420 | 4420 | 255 |
| 270 | 20230901 | 143200 | 2356427125 | 4420 | 4415 | 4420 | 4415 | 304 |
| 271 | 20230901 | 143100 | 2355084145 | 4420 | 4415 | 4420 | 4415 | 40 |
| 272 | 20230901 | 143000 | 2354907445 | 4420 | 4420 | 4420 | 4420 | 1 |
| 273 | 20230901 | 142900 | 2354903025 | 4420 | 4410 | 4420 | 4410 | 1563 |
| 274 | 20230901 | 142800 | 2348010155 | 4410 | 4410 | 4410 | 4410 | 2936 |
| 275 | 20230901 | 142700 | 2335062395 | 4410 | 4420 | 4420 | 4410 | 1051 |
| 276 | 20230901 | 142600 | 2330426515 | 4415 | 4420 | 4420 | 4415 | 244 |
| 277 | 20230901 | 142500 | 2329349050 | 4420 | 4410 | 4420 | 4410 | 19 |
| 278 | 20230901 | 142400 | 2329265140 | 4420 | 4420 | 4420 | 4420 | 17 |
| 279 | 20230901 | 142300 | 2329190000 | 4420 | 4420 | 4425 | 4410 | 2063 |
| 280 | 20230901 | 142200 | 2320090180 | 4425 | 4425 | 4425 | 4420 | 708 |
| 281 | 20230901 | 142100 | 2316957555 | 4420 | 4420 | 4425 | 4415 | 706 |
| 282 | 20230901 | 142000 | 2313834185 | 4420 | 4420 | 4420 | 4420 | 115 |
| 283 | 20230901 | 141900 | 2313325885 | 4420 | 4420 | 4420 | 4415 | 608 |
| 284 | 20230901 | 141800 | 2310639030 | 4420 | 4415 | 4420 | 4415 | 2125 |
| 285 | 20230901 | 141700 | 2301251875 | 4415 | 4415 | 4415 | 4410 | 2363 |
| 286 | 20230901 | 141600 | 2290830925 | 4410 | 4410 | 4410 | 4410 | 0 |
| 287 | 20230901 | 141500 | 2290830925 | 4410 | 4410 | 4415 | 4410 | 440 |
| 288 | 20230901 | 141400 | 2288890275 | 4415 | 4415 | 4415 | 4415 | 90 |
| 289 | 20230901 | 141300 | 2288492925 | 4415 | 4415 | 4415 | 4415 | 60 |
| 290 | 20230901 | 141200 | 2288228025 | 4410 | 4410 | 4415 | 4410 | 2360 |
| 291 | 20230901 | 141100 | 2277819345 | 4415 | 4415 | 4415 | 4415 | 993 |
| 292 | 20230901 | 141000 | 2273435250 | 4415 | 4415 | 4415 | 4415 | 0 |
| 293 | 20230901 | 140900 | 2273435250 | 4415 | 4415 | 4415 | 4415 | 10 |
| 294 | 20230901 | 140800 | 2273391100 | 4415 | 4415 | 4415 | 4415 | 1 |
| 295 | 20230901 | 140700 | 2273386685 | 4415 | 4415 | 4415 | 4415 | 996 |
| 296 | 20230901 | 140600 | 2268989345 | 4415 | 4415 | 4415 | 4415 | 6055 |
| 297 | 20230901 | 140500 | 2242256520 | 4410 | 4415 | 4415 | 4410 | 151 |
| 298 | 20230901 | 140400 | 2241589860 | 4415 | 4415 | 4415 | 4410 | 17 |
| 299 | 20230901 | 140300 | 2241514810 | 4415 | 4415 | 4415 | 4415 | 36 |
| 300 | 20230901 | 140200 | 2241355870 | 4415 | 4415 | 4415 | 4415 | 5 |
| 301 | 20230901 | 140100 | 2241333795 | 4415 | 4410 | 4415 | 4405 | 801 |
| 302 | 20230901 | 140000 | 2237805340 | 4410 | 4410 | 4410 | 4410 | 714 |
| 303 | 20230901 | 135900 | 2234656600 | 4410 | 4405 | 4410 | 4405 | 1615 |
| 304 | 20230901 | 135800 | 2227536660 | 4405 | 4405 | 4405 | 4405 | 396 |
| 305 | 20230901 | 135700 | 2225792280 | 4410 | 4410 | 4410 | 4405 | 1006 |
| 306 | 20230901 | 135600 | 2221360765 | 4410 | 4405 | 4410 | 4405 | 40 |
| 307 | 20230901 | 135500 | 2221184465 | 4405 | 4405 | 4410 | 4405 | 3023 |
| 308 | 20230901 | 135400 | 2207868130 | 4405 | 4410 | 4410 | 4405 | 743 |
| 309 | 20230901 | 135300 | 2204593670 | 4410 | 4410 | 4410 | 4410 | 2 |
| 310 | 20230901 | 135200 | 2204584850 | 4410 | 4410 | 4410 | 4410 | 25 |
| 311 | 20230901 | 135100 | 2204474600 | 4410 | 4410 | 4410 | 4410 | 40 |
| 312 | 20230901 | 135000 | 2204298200 | 4410 | 4410 | 4410 | 4410 | 576 |
| 313 | 20230901 | 134900 | 2201758040 | 4410 | 4415 | 4415 | 4410 | 116 |
| 314 | 20230901 | 134800 | 2201246230 | 4415 | 4410 | 4415 | 4410 | 1541 |
| 315 | 20230901 | 134700 | 2194450215 | 4410 | 4410 | 4410 | 4410 | 11 |
| 316 | 20230901 | 134600 | 2194401705 | 4410 | 4410 | 4410 | 4410 | 50 |
| 317 | 20230901 | 134500 | 2194181205 | 4410 | 4410 | 4410 | 4410 | 110 |
| 318 | 20230901 | 134400 | 2193696105 | 4410 | 4415 | 4415 | 4410 | 162 |
| 319 | 20230901 | 134300 | 2192981610 | 4415 | 4415 | 4415 | 4415 | 378 |
| 320 | 20230901 | 134200 | 2191312740 | 4415 | 4415 | 4415 | 4415 | 12 |
| 321 | 20230901 | 134100 | 2191259760 | 4415 | 4415 | 4415 | 4410 | 32 |
| 322 | 20230901 | 134000 | 2191118530 | 4415 | 4410 | 4415 | 4410 | 46 |
| 323 | 20230901 | 133900 | 2190915545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 324 | 20230901 | 133800 | 2190915545 | 4410 | 4415 | 4415 | 4410 | 1501 |
| 325 | 20230901 | 133700 | 2184293630 | 4415 | 4415 | 4415 | 4415 | 235 |
| 326 | 20230901 | 133600 | 2183256105 | 4415 | 4410 | 4415 | 4410 | 585 |
| 327 | 20230901 | 133500 | 2180676250 | 4410 | 4405 | 4410 | 4405 | 18 |
| 328 | 20230901 | 133400 | 2180596875 | 4410 | 4405 | 4410 | 4400 | 766 |
| 329 | 20230901 | 133300 | 2177223710 | 4410 | 4400 | 4410 | 4400 | 325 |
| 330 | 20230901 | 133200 | 2175790700 | 4400 | 4415 | 4415 | 4400 | 2100 |
| 331 | 20230901 | 133100 | 2166541145 | 4415 | 4410 | 4415 | 4410 | 40 |
| 332 | 20230901 | 133000 | 2166364715 | 4415 | 4405 | 4415 | 4405 | 183 |
| 333 | 20230901 | 132900 | 2165558095 | 4405 | 4405 | 4410 | 4400 | 6018 |
| 334 | 20230901 | 132800 | 2139072560 | 4405 | 4405 | 4405 | 4405 | 938 |
| 335 | 20230901 | 132700 | 2134940670 | 4405 | 4405 | 4405 | 4400 | 2449 |
| 336 | 20230901 | 132600 | 2124158275 | 4405 | 4405 | 4405 | 4400 | 1386 |
| 337 | 20230901 | 132500 | 2118053350 | 4405 | 4410 | 4410 | 4405 | 12468 |
| 338 | 20230901 | 132400 | 2063120445 | 4410 | 4410 | 4410 | 4410 | 17 |
| 339 | 20230901 | 132300 | 2063045475 | 4410 | 4410 | 4415 | 4410 | 808 |
| 340 | 20230901 | 132200 | 2059482050 | 4410 | 4410 | 4410 | 4410 | 208 |
| 341 | 20230901 | 132100 | 2058564770 | 4405 | 4410 | 4410 | 4405 | 3186 |
| 342 | 20230901 | 132000 | 2044529830 | 4410 | 4410 | 4410 | 4410 | 13397 |
| 343 | 20230901 | 131900 | 1985449060 | 4410 | 4415 | 4415 | 4410 | 3356 |
| 344 | 20230901 | 131800 | 1970634320 | 4420 | 4420 | 4420 | 4415 | 301 |
| 345 | 20230901 | 131700 | 1969303935 | 4420 | 4420 | 4420 | 4420 | 20 |
| 346 | 20230901 | 131600 | 1969215535 | 4420 | 4415 | 4420 | 4415 | 61 |
| 347 | 20230901 | 131500 | 1968945920 | 4420 | 4420 | 4420 | 4420 | 546 |
| 348 | 20230901 | 131400 | 1966532600 | 4420 | 4415 | 4420 | 4415 | 752 |
| 349 | 20230901 | 131300 | 1963212400 | 4420 | 4415 | 4420 | 4415 | 363 |
| 350 | 20230901 | 131200 | 1961608255 | 4410 | 4410 | 4415 | 4410 | 774 |
| 351 | 20230901 | 131100 | 1958193890 | 4415 | 4410 | 4415 | 4410 | 315 |
| 352 | 20230901 | 131000 | 1956804355 | 4415 | 4415 | 4420 | 4410 | 2879 |
| 353 | 20230901 | 130900 | 1944095750 | 4420 | 4420 | 4420 | 4420 | 326 |
| 354 | 20230901 | 130800 | 1942654830 | 4420 | 4420 | 4420 | 4415 | 48 |
| 355 | 20230901 | 130700 | 1942442740 | 4415 | 4420 | 4420 | 4415 | 158 |
| 356 | 20230901 | 130600 | 1941745145 | 4420 | 4410 | 4420 | 4410 | 224 |
| 357 | 20230901 | 130500 | 1940757265 | 4420 | 4415 | 4420 | 4410 | 128 |
| 358 | 20230901 | 130400 | 1940192685 | 4420 | 4415 | 4420 | 4410 | 1332 |
| 359 | 20230901 | 130300 | 1934312625 | 4415 | 4415 | 4415 | 4415 | 2018 |
| 360 | 20230901 | 130200 | 1925403155 | 4415 | 4415 | 4415 | 4415 | 374 |
| 361 | 20230901 | 130100 | 1923751945 | 4415 | 4420 | 4425 | 4415 | 6223 |
| 362 | 20230901 | 130000 | 1896271520 | 4420 | 4420 | 4420 | 4420 | 1021 |
| 363 | 20230901 | 125900 | 1891758700 | 4425 | 4425 | 4425 | 4425 | 66 |
| 364 | 20230901 | 125800 | 1891466650 | 4425 | 4425 | 4425 | 4425 | 6 |
| 365 | 20230901 | 125700 | 1891440100 | 4425 | 4420 | 4425 | 4420 | 101 |
| 366 | 20230901 | 125600 | 1890993675 | 4420 | 4425 | 4425 | 4420 | 21 |
| 367 | 20230901 | 125500 | 1890900845 | 4420 | 4425 | 4430 | 4420 | 3246 |
| 368 | 20230901 | 125400 | 1876553365 | 4425 | 4430 | 4430 | 4425 | 2530 |
| 369 | 20230901 | 125300 | 1865357085 | 4430 | 4430 | 4430 | 4430 | 4 |
| 370 | 20230901 | 125200 | 1865339365 | 4430 | 4425 | 4430 | 4425 | 9 |
| 371 | 20230901 | 125100 | 1865299520 | 4430 | 4425 | 4430 | 4425 | 305 |
| 372 | 20230901 | 125000 | 1863949865 | 4425 | 4425 | 4425 | 4425 | 125 |
| 373 | 20230901 | 124900 | 1863396740 | 4430 | 4430 | 4430 | 4430 | 28 |
| 374 | 20230901 | 124800 | 1863272700 | 4430 | 4430 | 4430 | 4425 | 674 |
| 375 | 20230901 | 124700 | 1860286885 | 4430 | 4430 | 4430 | 4430 | 826 |
| 376 | 20230901 | 124600 | 1856627705 | 4430 | 4430 | 4430 | 4430 | 115 |
| 377 | 20230901 | 124500 | 1856118255 | 4430 | 4430 | 4430 | 4430 | 11 |
| 378 | 20230901 | 124400 | 1856069525 | 4430 | 4430 | 4430 | 4425 | 353 |
| 379 | 20230901 | 124300 | 1854505990 | 4430 | 4430 | 4430 | 4425 | 232 |
| 380 | 20230901 | 124200 | 1853478430 | 4430 | 4430 | 4430 | 4430 | 0 |
| 381 | 20230901 | 124100 | 1853478430 | 4430 | 4425 | 4430 | 4420 | 232 |
| 382 | 20230901 | 124000 | 1852451605 | 4425 | 4425 | 4425 | 4425 | 43 |
| 383 | 20230901 | 123900 | 1852261330 | 4425 | 4420 | 4425 | 4420 | 501 |
| 384 | 20230901 | 123800 | 1850045380 | 4425 | 4425 | 4425 | 4425 | 61 |
| 385 | 20230901 | 123700 | 1849775455 | 4425 | 4425 | 4425 | 4425 | 1035 |
| 386 | 20230901 | 123600 | 1845195580 | 4425 | 4425 | 4425 | 4425 | 401 |
| 387 | 20230901 | 123500 | 1843421155 | 4425 | 4425 | 4425 | 4425 | 231 |
| 388 | 20230901 | 123400 | 1842398980 | 4425 | 4420 | 4425 | 4420 | 14 |
| 389 | 20230901 | 123300 | 1842337035 | 4425 | 4425 | 4425 | 4425 | 656 |
| 390 | 20230901 | 123200 | 1839434235 | 4425 | 4425 | 4425 | 4425 | 201 |
| 391 | 20230901 | 123100 | 1838544810 | 4425 | 4425 | 4425 | 4425 | 112 |
| 392 | 20230901 | 123000 | 1838049210 | 4425 | 4425 | 4425 | 4425 | 0 |
| 393 | 20230901 | 122900 | 1838049210 | 4425 | 4425 | 4425 | 4425 | 120 |
| 394 | 20230901 | 122800 | 1837518210 | 4420 | 4425 | 4425 | 4420 | 216 |
| 395 | 20230901 | 122700 | 1836563435 | 4425 | 4420 | 4425 | 4420 | 268 |
| 396 | 20230901 | 122600 | 1835378280 | 4420 | 4420 | 4420 | 4420 | 3 |
| 397 | 20230901 | 122500 | 1835365020 | 4420 | 4420 | 4425 | 4420 | 541 |
| 398 | 20230901 | 122400 | 1832973740 | 4420 | 4420 | 4420 | 4420 | 278 |
| 399 | 20230901 | 122300 | 1831744980 | 4420 | 4415 | 4420 | 4415 | 413 |
| 400 | 20230901 | 122200 | 1829921580 | 4420 | 4420 | 4420 | 4420 | 102 |
| 401 | 20230901 | 122100 | 1829470740 | 4420 | 4425 | 4425 | 4420 | 1590 |
| 402 | 20230901 | 122000 | 1822440105 | 4420 | 4420 | 4425 | 4420 | 248 |
| 403 | 20230901 | 121900 | 1821343940 | 4415 | 4420 | 4420 | 4415 | 933 |
| 404 | 20230901 | 121800 | 1817220580 | 4420 | 4420 | 4420 | 4415 | 349 |
| 405 | 20230901 | 121700 | 1815679000 | 4420 | 4420 | 4420 | 4415 | 6789 |
| 406 | 20230901 | 121600 | 1785702895 | 4420 | 4415 | 4420 | 4415 | 452 |
| 407 | 20230901 | 121500 | 1783705060 | 4420 | 4420 | 4420 | 4420 | 215 |
| 408 | 20230901 | 121400 | 1782754760 | 4415 | 4420 | 4420 | 4415 | 5905 |
| 409 | 20230901 | 121300 | 1756656160 | 4420 | 4420 | 4420 | 4420 | 2600 |
| 410 | 20230901 | 121200 | 1745164160 | 4420 | 4420 | 4425 | 4420 | 4246 |
| 411 | 20230901 | 121100 | 1726396365 | 4420 | 4420 | 4420 | 4420 | 1502 |
| 412 | 20230901 | 121000 | 1719757525 | 4420 | 4425 | 4425 | 4420 | 629 |
| 413 | 20230901 | 120900 | 1716976635 | 4425 | 4425 | 4425 | 4420 | 637 |
| 414 | 20230901 | 120800 | 1714158145 | 4425 | 4430 | 4430 | 4425 | 151 |
| 415 | 20230901 | 120700 | 1713489405 | 4430 | 4425 | 4430 | 4425 | 22 |
| 416 | 20230901 | 120600 | 1713392025 | 4425 | 4425 | 4425 | 4425 | 917 |
| 417 | 20230901 | 120500 | 1709334300 | 4425 | 4425 | 4425 | 4425 | 5481 |
| 418 | 20230901 | 120400 | 1685080875 | 4425 | 4425 | 4430 | 4425 | 332 |
| 419 | 20230901 | 120300 | 1683611675 | 4430 | 4430 | 4430 | 4425 | 2148 |
| 420 | 20230901 | 120200 | 1674104025 | 4430 | 4430 | 4430 | 4425 | 928 |
| 421 | 20230901 | 120100 | 1669997500 | 4430 | 4425 | 4430 | 4425 | 163 |
| 422 | 20230901 | 120000 | 1669276180 | 4425 | 4425 | 4425 | 4425 | 241 |
| 423 | 20230901 | 115900 | 1668209755 | 4425 | 4425 | 4430 | 4425 | 3938 |
| 424 | 20230901 | 115800 | 1650781355 | 4425 | 4425 | 4430 | 4425 | 2389 |
| 425 | 20230901 | 115700 | 1640210020 | 4425 | 4430 | 4430 | 4425 | 78 |
| 426 | 20230901 | 115600 | 1639864605 | 4430 | 4425 | 4430 | 4425 | 92 |
| 427 | 20230901 | 115500 | 1639457150 | 4425 | 4430 | 4430 | 4425 | 552 |
| 428 | 20230901 | 115400 | 1637011885 | 4430 | 4430 | 4430 | 4430 | 44 |
| 429 | 20230901 | 115300 | 1636816965 | 4435 | 4430 | 4435 | 4425 | 317 |
| 430 | 20230901 | 115200 | 1635412880 | 4425 | 4430 | 4430 | 4425 | 731 |
| 431 | 20230901 | 115100 | 1632177430 | 4435 | 4430 | 4435 | 4430 | 265 |
| 432 | 20230901 | 115000 | 1631002465 | 4430 | 4430 | 4430 | 4430 | 108 |
| 433 | 20230901 | 114900 | 1630524025 | 4430 | 4430 | 4430 | 4425 | 1595 |
| 434 | 20230901 | 114800 | 1623463480 | 4430 | 4435 | 4435 | 4430 | 1164 |
| 435 | 20230901 | 114700 | 1618306435 | 4430 | 4430 | 4435 | 4430 | 2287 |
| 436 | 20230901 | 114600 | 1608174980 | 4430 | 4430 | 4440 | 4430 | 368 |
| 437 | 20230901 | 114500 | 1606543495 | 4430 | 4435 | 4435 | 4430 | 151 |
| 438 | 20230901 | 114400 | 1605874060 | 4440 | 4435 | 4440 | 4430 | 1319 |
| 439 | 20230901 | 114300 | 1600030600 | 4435 | 4435 | 4435 | 4435 | 1 |
| 440 | 20230901 | 114200 | 1600026165 | 4435 | 4435 | 4435 | 4435 | 401 |
| 441 | 20230901 | 114100 | 1598247730 | 4435 | 4435 | 4435 | 4435 | 200 |
| 442 | 20230901 | 114000 | 1597360730 | 4435 | 4440 | 4440 | 4435 | 278 |
| 443 | 20230901 | 113900 | 1596127480 | 4435 | 4440 | 4440 | 4430 | 1066 |
| 444 | 20230901 | 113800 | 1591400440 | 4440 | 4435 | 4440 | 4435 | 210 |
| 445 | 20230901 | 113700 | 1590468990 | 4435 | 4435 | 4440 | 4435 | 1197 |
| 446 | 20230901 | 113600 | 1585160260 | 4435 | 4435 | 4435 | 4435 | 0 |
| 447 | 20230901 | 113500 | 1585160260 | 4435 | 4435 | 4435 | 4435 | 180 |
| 448 | 20230901 | 113400 | 1584361960 | 4435 | 4435 | 4435 | 4435 | 552 |
| 449 | 20230901 | 113300 | 1581913840 | 4435 | 4435 | 4435 | 4430 | 31 |
| 450 | 20230901 | 113200 | 1581776390 | 4435 | 4435 | 4435 | 4430 | 168 |
| 451 | 20230901 | 113100 | 1581031420 | 4435 | 4435 | 4435 | 4435 | 21 |
| 452 | 20230901 | 113000 | 1580938285 | 4435 | 4435 | 4435 | 4435 | 55 |
| 453 | 20230901 | 112900 | 1580694360 | 4430 | 4430 | 4430 | 4430 | 8 |
| 454 | 20230901 | 112800 | 1580658920 | 4430 | 4430 | 4430 | 4430 | 6 |
| 455 | 20230901 | 112700 | 1580632340 | 4430 | 4440 | 4440 | 4430 | 446 |
| 456 | 20230901 | 112600 | 1578654550 | 4440 | 4425 | 4440 | 4425 | 14 |
| 457 | 20230901 | 112500 | 1578592585 | 4425 | 4435 | 4435 | 4425 | 805 |
| 458 | 20230901 | 112400 | 1575029125 | 4430 | 4430 | 4430 | 4430 | 20 |
| 459 | 20230901 | 112300 | 1574940525 | 4430 | 4430 | 4430 | 4425 | 10449 |
| 460 | 20230901 | 112200 | 1528703200 | 4425 | 4430 | 4430 | 4425 | 208 |
| 461 | 20230901 | 112100 | 1527782045 | 4430 | 4440 | 4440 | 4430 | 7485 |
| 462 | 20230901 | 112000 | 1494618530 | 4440 | 4440 | 4440 | 4440 | 4 |
| 463 | 20230901 | 111900 | 1494600770 | 4440 | 4435 | 4440 | 4435 | 457 |
| 464 | 20230901 | 111800 | 1492572960 | 4435 | 4435 | 4435 | 4435 | 780 |
| 465 | 20230901 | 111700 | 1489113660 | 4440 | 4440 | 4440 | 4440 | 501 |
| 466 | 20230901 | 111600 | 1486889220 | 4440 | 4435 | 4440 | 4435 | 204 |
| 467 | 20230901 | 111500 | 1485984460 | 4440 | 4435 | 4440 | 4435 | 1667 |
| 468 | 20230901 | 111400 | 1478591290 | 4440 | 4440 | 4440 | 4440 | 55 |
| 469 | 20230901 | 111300 | 1478347090 | 4440 | 4440 | 4440 | 4435 | 125 |
| 470 | 20230901 | 111200 | 1477792705 | 4440 | 4440 | 4440 | 4440 | 7 |
| 471 | 20230901 | 111100 | 1477761625 | 4440 | 4440 | 4440 | 4440 | 347 |
| 472 | 20230901 | 111000 | 1476220945 | 4440 | 4435 | 4440 | 4435 | 524 |
| 473 | 20230901 | 110900 | 1473896935 | 4435 | 4440 | 4440 | 4435 | 165 |
| 474 | 20230901 | 110800 | 1473164355 | 4440 | 4440 | 4445 | 4440 | 828 |
| 475 | 20230901 | 110700 | 1469488030 | 4445 | 4445 | 4445 | 4440 | 620 |
| 476 | 20230901 | 110600 | 1466734675 | 4440 | 4445 | 4445 | 4440 | 320 |
| 477 | 20230901 | 110500 | 1465312320 | 4445 | 4440 | 4445 | 4440 | 1231 |
| 478 | 20230901 | 110400 | 1459846675 | 4440 | 4440 | 4440 | 4440 | 1494 |
| 479 | 20230901 | 110300 | 1453213315 | 4440 | 4440 | 4440 | 4435 | 1909 |
| 480 | 20230901 | 110200 | 1444746720 | 4440 | 4440 | 4440 | 4440 | 152 |
| 481 | 20230901 | 110100 | 1444071840 | 4435 | 4435 | 4435 | 4435 | 1707 |
| 482 | 20230901 | 110000 | 1436501295 | 4435 | 4435 | 4440 | 4435 | 2104 |
| 483 | 20230901 | 105900 | 1427170005 | 4440 | 4435 | 4440 | 4435 | 347 |
| 484 | 20230901 | 105800 | 1425630760 | 4435 | 4435 | 4440 | 4435 | 48 |
| 485 | 20230901 | 105700 | 1425417875 | 4435 | 4440 | 4440 | 4435 | 160 |
| 486 | 20230901 | 105600 | 1424708270 | 4440 | 4440 | 4440 | 4435 | 87 |
| 487 | 20230901 | 105500 | 1424322115 | 4440 | 4435 | 4440 | 4435 | 1319 |
| 488 | 20230901 | 105400 | 1418472340 | 4435 | 4435 | 4435 | 4430 | 522 |
| 489 | 20230901 | 105300 | 1416157580 | 4435 | 4430 | 4435 | 4430 | 140 |
| 490 | 20230901 | 105200 | 1415536880 | 4430 | 4430 | 4430 | 4430 | 25 |
| 491 | 20230901 | 105100 | 1415426130 | 4430 | 4440 | 4440 | 4430 | 1085 |
| 492 | 20230901 | 105000 | 1410618530 | 4440 | 4440 | 4440 | 4440 | 2 |
| 493 | 20230901 | 104900 | 1410609650 | 4440 | 4430 | 4440 | 4425 | 4609 |
| 494 | 20230901 | 104800 | 1390208475 | 4435 | 4435 | 4435 | 4435 | 1 |
| 495 | 20230901 | 104700 | 1390204040 | 4430 | 4435 | 4435 | 4430 | 3380 |
| 496 | 20230901 | 104600 | 1375225565 | 4435 | 4435 | 4435 | 4430 | 3768 |
| 497 | 20230901 | 104500 | 1358532620 | 4435 | 4435 | 4435 | 4435 | 536 |
| 498 | 20230901 | 104400 | 1356155460 | 4430 | 4435 | 4440 | 4430 | 581 |
| 499 | 20230901 | 104300 | 1353581605 | 4435 | 4435 | 4435 | 4430 | 1881 |
| 500 | 20230901 | 104200 | 1345242220 | 4435 | 4435 | 4435 | 4435 | 19 |
| 501 | 20230901 | 104100 | 1345157955 | 4435 | 4430 | 4435 | 4430 | 712 |
| 502 | 20230901 | 104000 | 1342000340 | 4430 | 4425 | 4430 | 4425 | 276 |
| 503 | 20230901 | 103900 | 1340777930 | 4425 | 4435 | 4435 | 4425 | 3808 |
| 504 | 20230901 | 103800 | 1323910450 | 4435 | 4435 | 4435 | 4430 | 373 |
| 505 | 20230901 | 103700 | 1322258000 | 4425 | 4430 | 4430 | 4425 | 1501 |
| 506 | 20230901 | 103600 | 1315612390 | 4430 | 4430 | 4430 | 4430 | 1532 |
| 507 | 20230901 | 103500 | 1308825630 | 4430 | 4430 | 4435 | 4430 | 2315 |
| 508 | 20230901 | 103400 | 1298569330 | 4435 | 4440 | 4440 | 4430 | 238 |
| 509 | 20230901 | 103300 | 1297514770 | 4440 | 4440 | 4440 | 4440 | 488 |
| 510 | 20230901 | 103200 | 1295348050 | 4440 | 4435 | 4445 | 4435 | 7249 |
| 511 | 20230901 | 103100 | 1263168405 | 4425 | 4430 | 4435 | 4425 | 3680 |
| 512 | 20230901 | 103000 | 1246865945 | 4430 | 4430 | 4430 | 4430 | 2673 |
| 513 | 20230901 | 102900 | 1235024555 | 4430 | 4430 | 4430 | 4430 | 588 |
| 514 | 20230901 | 102800 | 1232419715 | 4430 | 4435 | 4435 | 4430 | 7412 |
| 515 | 20230901 | 102700 | 1199584460 | 4435 | 4435 | 4435 | 4435 | 1 |
| 516 | 20230901 | 102600 | 1199580025 | 4435 | 4435 | 4435 | 4430 | 437 |
| 517 | 20230901 | 102500 | 1197643085 | 4435 | 4430 | 4435 | 4430 | 764 |
| 518 | 20230901 | 102400 | 1194256055 | 4435 | 4435 | 4435 | 4435 | 440 |
| 519 | 20230901 | 102300 | 1192304655 | 4435 | 4430 | 4435 | 4430 | 1324 |
| 520 | 20230901 | 102200 | 1186432720 | 4430 | 4435 | 4435 | 4430 | 2477 |
| 521 | 20230901 | 102100 | 1175447890 | 4435 | 4440 | 4440 | 4435 | 5828 |
| 522 | 20230901 | 102000 | 1149599150 | 4440 | 4440 | 4440 | 4440 | 635 |
| 523 | 20230901 | 101900 | 1146779750 | 4440 | 4440 | 4440 | 4435 | 362 |
| 524 | 20230901 | 101800 | 1145172605 | 4435 | 4440 | 4440 | 4435 | 1218 |
| 525 | 20230901 | 101700 | 1139768915 | 4440 | 4435 | 4440 | 4435 | 904 |
| 526 | 20230901 | 101600 | 1135758155 | 4440 | 4435 | 4440 | 4435 | 154 |
| 527 | 20230901 | 101500 | 1135075160 | 4435 | 4435 | 4435 | 4435 | 499 |
| 528 | 20230901 | 101400 | 1132862095 | 4435 | 4435 | 4435 | 4430 | 2576 |
| 529 | 20230901 | 101300 | 1121447620 | 4430 | 4435 | 4435 | 4430 | 857 |
| 530 | 20230901 | 101200 | 1117649355 | 4435 | 4435 | 4435 | 4430 | 2138 |
| 531 | 20230901 | 101100 | 1108174800 | 4435 | 4435 | 4435 | 4435 | 480 |
| 532 | 20230901 | 101000 | 1106046000 | 4435 | 4435 | 4435 | 4430 | 1208 |
| 533 | 20230901 | 100900 | 1100693520 | 4435 | 4430 | 4435 | 4430 | 262 |
| 534 | 20230901 | 100800 | 1099532550 | 4430 | 4430 | 4435 | 4430 | 4328 |
| 535 | 20230901 | 100700 | 1080357875 | 4435 | 4430 | 4440 | 4430 | 3046 |
| 536 | 20230901 | 100600 | 1066857645 | 4435 | 4435 | 4435 | 4435 | 1868 |
| 537 | 20230901 | 100500 | 1058573065 | 4435 | 4435 | 4440 | 4435 | 3259 |
| 538 | 20230901 | 100400 | 1044118725 | 4440 | 4440 | 4440 | 4440 | 261 |
| 539 | 20230901 | 100300 | 1042959885 | 4440 | 4445 | 4445 | 4435 | 3985 |
| 540 | 20230901 | 100200 | 1025265460 | 4445 | 4440 | 4445 | 4440 | 587 |
| 541 | 20230901 | 100100 | 1022656530 | 4440 | 4440 | 4445 | 4440 | 1331 |
| 542 | 20230901 | 100000 | 1016746690 | 4445 | 4440 | 4445 | 4440 | 24 |
| 543 | 20230901 | 095900 | 1016640080 | 4440 | 4440 | 4440 | 4435 | 4724 |
| 544 | 20230901 | 095800 | 995678600 | 4440 | 4450 | 4450 | 4440 | 9345 |
| 545 | 20230901 | 095700 | 954172035 | 4445 | 4450 | 4450 | 4445 | 1206 |
| 546 | 20230901 | 095600 | 948806190 | 4450 | 4450 | 4450 | 4450 | 867 |
| 547 | 20230901 | 095500 | 944948040 | 4455 | 4450 | 4455 | 4450 | 1674 |
| 548 | 20230901 | 095400 | 937498735 | 4450 | 4455 | 4455 | 4450 | 950 |
| 549 | 20230901 | 095300 | 933268290 | 4455 | 4455 | 4455 | 4455 | 708 |
| 550 | 20230901 | 095200 | 930114150 | 4455 | 4455 | 4455 | 4455 | 1194 |
| 551 | 20230901 | 095100 | 924794880 | 4455 | 4450 | 4455 | 4450 | 279 |
| 552 | 20230901 | 095000 | 923552995 | 4450 | 4450 | 4455 | 4450 | 504 |
| 553 | 20230901 | 094900 | 921309690 | 4455 | 4455 | 4460 | 4455 | 330 |
| 554 | 20230901 | 094800 | 919839015 | 4455 | 4450 | 4455 | 4445 | 1648 |
| 555 | 20230901 | 094700 | 912498065 | 4450 | 4445 | 4455 | 4445 | 1406 |
| 556 | 20230901 | 094600 | 906245695 | 4445 | 4450 | 4450 | 4445 | 4491 |
| 557 | 20230901 | 094500 | 886266185 | 4455 | 4450 | 4455 | 4450 | 1681 |
| 558 | 20230901 | 094400 | 878785710 | 4450 | 4450 | 4450 | 4450 | 221 |
| 559 | 20230901 | 094300 | 877802260 | 4450 | 4450 | 4460 | 4450 | 1893 |
| 560 | 20230901 | 094200 | 869375250 | 4460 | 4455 | 4460 | 4450 | 523 |
| 561 | 20230901 | 094100 | 867046470 | 4450 | 4445 | 4460 | 4440 | 681 |
| 562 | 20230901 | 094000 | 864019920 | 4460 | 4445 | 4460 | 4445 | 8190 |
| 563 | 20230901 | 093900 | 827548110 | 4445 | 4445 | 4460 | 4445 | 1947 |
| 564 | 20230901 | 093800 | 818893230 | 4445 | 4445 | 4450 | 4445 | 3650 |
| 565 | 20230901 | 093700 | 802664960 | 4445 | 4455 | 4460 | 4445 | 4536 |
| 566 | 20230901 | 093600 | 782479890 | 4455 | 4455 | 4460 | 4450 | 1000 |
| 567 | 20230901 | 093500 | 778029095 | 4455 | 4455 | 4460 | 4455 | 2976 |
| 568 | 20230901 | 093400 | 764770985 | 4455 | 4460 | 4460 | 4455 | 788 |
| 569 | 20230901 | 093300 | 761259335 | 4460 | 4460 | 4465 | 4455 | 2100 |
| 570 | 20230901 | 093200 | 751895175 | 4460 | 4460 | 4465 | 4460 | 859 |
| 571 | 20230901 | 093100 | 748063750 | 4460 | 4465 | 4465 | 4460 | 1103 |
| 572 | 20230901 | 093000 | 743139540 | 4465 | 4460 | 4465 | 4460 | 364 |
| 573 | 20230901 | 092900 | 741515705 | 4460 | 4465 | 4465 | 4460 | 1764 |
| 574 | 20230901 | 092800 | 733648135 | 4465 | 4460 | 4465 | 4460 | 265 |
| 575 | 20230901 | 092700 | 732465660 | 4465 | 4470 | 4470 | 4465 | 516 |
| 576 | 20230901 | 092600 | 730161670 | 4465 | 4460 | 4470 | 4460 | 1673 |
| 577 | 20230901 | 092500 | 722693670 | 4460 | 4450 | 4460 | 4450 | 7651 |
| 578 | 20230901 | 092400 | 688604510 | 4450 | 4450 | 4450 | 4445 | 3322 |
| 579 | 20230901 | 092300 | 673827100 | 4445 | 4450 | 4450 | 4445 | 2796 |
| 580 | 20230901 | 092200 | 661392390 | 4450 | 4440 | 4455 | 4440 | 3531 |
| 581 | 20230901 | 092100 | 645679205 | 4435 | 4445 | 4450 | 4435 | 28820 |
| 582 | 20230901 | 092000 | 517784060 | 4445 | 4450 | 4455 | 4445 | 5292 |
| 583 | 20230901 | 091900 | 494248965 | 4450 | 4455 | 4455 | 4450 | 2695 |
| 584 | 20230901 | 091800 | 482254695 | 4455 | 4455 | 4460 | 4450 | 2851 |
| 585 | 20230901 | 091700 | 469549575 | 4455 | 4455 | 4455 | 4450 | 9606 |
| 586 | 20230901 | 091600 | 426780910 | 4460 | 4465 | 4465 | 4460 | 1577 |
| 587 | 20230901 | 091500 | 419747190 | 4465 | 4470 | 4470 | 4465 | 687 |
| 588 | 20230901 | 091400 | 416679725 | 4470 | 4475 | 4475 | 4470 | 628 |
| 589 | 20230901 | 091300 | 413872310 | 4470 | 4475 | 4480 | 4470 | 1331 |
| 590 | 20230901 | 091200 | 407917180 | 4475 | 4475 | 4475 | 4475 | 1738 |
| 591 | 20230901 | 091100 | 400139630 | 4475 | 4470 | 4480 | 4465 | 2945 |
| 592 | 20230901 | 091000 | 386967495 | 4465 | 4475 | 4475 | 4465 | 726 |
| 593 | 20230901 | 090900 | 383722485 | 4475 | 4460 | 4475 | 4445 | 32889 |
| 594 | 20230901 | 090800 | 237172990 | 4460 | 4470 | 4470 | 4460 | 1952 |
| 595 | 20230901 | 090700 | 228462125 | 4470 | 4470 | 4475 | 4460 | 12032 |
| 596 | 20230901 | 090600 | 174696055 | 4475 | 4480 | 4480 | 4470 | 6049 |
| 597 | 20230901 | 090500 | 147630945 | 4475 | 4485 | 4485 | 4475 | 4819 |
| 598 | 20230901 | 090400 | 126035960 | 4480 | 4490 | 4495 | 4480 | 4323 |
| 599 | 20230901 | 090300 | 106638955 | 4490 | 4490 | 4490 | 4490 | 735 |
| 600 | 20230901 | 090200 | 103338805 | 4490 | 4495 | 4500 | 4490 | 4433 |
| 601 | 20230901 | 090100 | 83420945 | 4495 | 4510 | 4510 | 4495 | 5344 |
| 602 | 20230901 | 090000 | 59362435 | 4505 | 4515 | 4525 | 4505 | 13151 |