29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 3 | 20230901 | 184300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20230901 | 184200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20230901 | 184100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20230901 | 184000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20230901 | 183900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20230901 | 183800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20230901 | 183700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20230901 | 183600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20230901 | 183500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20230901 | 183400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20230901 | 183300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20230901 | 183200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20230901 | 183100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20230901 | 183000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20230901 | 182900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20230901 | 182800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20230901 | 182700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20230901 | 182600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20230901 | 182500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20230901 | 182400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20230901 | 182300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20230901 | 182200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20230901 | 182100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20230901 | 182000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20230901 | 181900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20230901 | 181800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20230901 | 181700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20230901 | 181600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20230901 | 181500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20230901 | 181400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 33 | 20230901 | 181300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20230901 | 181200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20230901 | 181100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20230901 | 181000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20230901 | 180900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20230901 | 180800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20230901 | 180700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20230901 | 180600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20230901 | 180500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20230901 | 180400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20230901 | 180300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20230901 | 180200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20230901 | 180100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20230901 | 180000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20230901 | 175900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20230901 | 175800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20230901 | 175700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20230901 | 175600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20230901 | 175500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20230901 | 175400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20230901 | 175300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20230901 | 175200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20230901 | 175100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20230901 | 175000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20230901 | 174900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20230901 | 174800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20230901 | 174700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20230901 | 174600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20230901 | 174500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20230901 | 174400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 63 | 20230901 | 174300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20230901 | 174200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20230901 | 174100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20230901 | 174000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20230901 | 173900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20230901 | 173800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20230901 | 173700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20230901 | 173600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20230901 | 173500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20230901 | 173400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20230901 | 173300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20230901 | 173200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20230901 | 173100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20230901 | 173000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20230901 | 172900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20230901 | 172800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20230901 | 172700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20230901 | 172600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20230901 | 172500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20230901 | 172400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20230901 | 172300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20230901 | 172200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20230901 | 172100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20230901 | 172000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20230901 | 171900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20230901 | 171800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20230901 | 171700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20230901 | 171600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20230901 | 171500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20230901 | 171400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 93 | 20230901 | 171300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20230901 | 171200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20230901 | 171100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20230901 | 171000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20230901 | 170900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20230901 | 170800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20230901 | 170700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20230901 | 170600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20230901 | 170500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20230901 | 170400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20230901 | 170300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20230901 | 170200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20230901 | 170100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20230901 | 170000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20230901 | 165900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20230901 | 165800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20230901 | 165700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20230901 | 165600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20230901 | 165500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20230901 | 165400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20230901 | 165300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20230901 | 165200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20230901 | 165100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20230901 | 165000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20230901 | 164900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20230901 | 164800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20230901 | 164700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20230901 | 164600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20230901 | 164500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20230901 | 164400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 123 | 20230901 | 164300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20230901 | 164200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20230901 | 164100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20230901 | 164000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20230901 | 163900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20230901 | 163800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20230901 | 163700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20230901 | 163600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20230901 | 163500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20230901 | 163400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20230901 | 163300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20230901 | 163200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20230901 | 163100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20230901 | 163000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20230901 | 162900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20230901 | 162800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20230901 | 162700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20230901 | 162600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20230901 | 162500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20230901 | 162400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20230901 | 162300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20230901 | 162200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20230901 | 162100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20230901 | 162000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20230901 | 161900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20230901 | 161800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20230901 | 161700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20230901 | 161600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20230901 | 161500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20230901 | 161400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 153 | 20230901 | 161300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20230901 | 161200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20230901 | 161100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20230901 | 161000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20230901 | 160900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20230901 | 160800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20230901 | 160700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20230901 | 160600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20230901 | 160500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20230901 | 160400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20230901 | 160300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20230901 | 160200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20230901 | 160100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20230901 | 160000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20230901 | 155900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20230901 | 155800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20230901 | 155700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20230901 | 155600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20230901 | 155500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20230901 | 155400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20230901 | 155300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20230901 | 155200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20230901 | 155100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20230901 | 155000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20230901 | 154900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20230901 | 154800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20230901 | 154700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20230901 | 154600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20230901 | 154500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20230901 | 154400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 183 | 20230901 | 154300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20230901 | 154200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20230901 | 154100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20230901 | 154000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20230901 | 153900 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20230901 | 153800 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20230901 | 153700 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20230901 | 153600 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20230901 | 153500 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20230901 | 153400 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20230901 | 153300 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20230901 | 153200 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20230901 | 153100 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20230901 | 153000 | 2599176230 | 8220 | 8220 | 8220 | 8220 | 2823 |
| 197 | 20230901 | 152900 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 198 | 20230901 | 152800 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 199 | 20230901 | 152700 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 200 | 20230901 | 152600 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 201 | 20230901 | 152500 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 202 | 20230901 | 152400 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 203 | 20230901 | 152300 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 204 | 20230901 | 152200 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 205 | 20230901 | 152100 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 206 | 20230901 | 152000 | 2575971170 | 8230 | 8230 | 8230 | 8230 | 0 |
| 207 | 20230901 | 151900 | 2575971170 | 8230 | 8240 | 8240 | 8230 | 614 |
| 208 | 20230901 | 151800 | 2570911830 | 8240 | 8190 | 8240 | 8180 | 895 |
| 209 | 20230901 | 151700 | 2563575770 | 8180 | 8170 | 8180 | 8160 | 3537 |
| 210 | 20230901 | 151600 | 2534677950 | 8160 | 8170 | 8170 | 8160 | 3508 |
| 211 | 20230901 | 151500 | 2506029550 | 8170 | 8180 | 8180 | 8170 | 870 |
| 212 | 20230901 | 151400 | 2498917710 | 8180 | 8170 | 8180 | 8170 | 1584 |
| 213 | 20230901 | 151300 | 2485964310 | 8170 | 8180 | 8180 | 8160 | 718 |
| 214 | 20230901 | 151200 | 2480100350 | 8160 | 8170 | 8170 | 8160 | 4048 |
| 215 | 20230901 | 151100 | 2447047140 | 8190 | 8180 | 8190 | 8170 | 172 |
| 216 | 20230901 | 151000 | 2445639220 | 8170 | 8180 | 8180 | 8170 | 948 |
| 217 | 20230901 | 150900 | 2437893770 | 8180 | 8170 | 8200 | 8170 | 9466 |
| 218 | 20230901 | 150800 | 2360447710 | 8160 | 8170 | 8180 | 8160 | 601 |
| 219 | 20230901 | 150700 | 2355540970 | 8170 | 8180 | 8180 | 8150 | 2756 |
| 220 | 20230901 | 150600 | 2333037790 | 8180 | 8170 | 8180 | 8170 | 1104 |
| 221 | 20230901 | 150500 | 2324009110 | 8170 | 8180 | 8190 | 8170 | 1896 |
| 222 | 20230901 | 150400 | 2308505960 | 8180 | 8170 | 8180 | 8160 | 4081 |
| 223 | 20230901 | 150300 | 2275172600 | 8170 | 8190 | 8190 | 8170 | 623 |
| 224 | 20230901 | 150200 | 2270077910 | 8190 | 8190 | 8190 | 8180 | 538 |
| 225 | 20230901 | 150100 | 2265674150 | 8190 | 8180 | 8190 | 8170 | 2055 |
| 226 | 20230901 | 150000 | 2248864040 | 8180 | 8180 | 8180 | 8180 | 560 |
| 227 | 20230901 | 145900 | 2244283240 | 8180 | 8170 | 8180 | 8170 | 471 |
| 228 | 20230901 | 145800 | 2240431660 | 8180 | 8180 | 8190 | 8170 | 244 |
| 229 | 20230901 | 145700 | 2238436210 | 8180 | 8180 | 8180 | 8170 | 1339 |
| 230 | 20230901 | 145600 | 2227493870 | 8180 | 8200 | 8210 | 8180 | 2680 |
| 231 | 20230901 | 145500 | 2205538160 | 8190 | 8220 | 8220 | 8190 | 1862 |
| 232 | 20230901 | 145400 | 2190283200 | 8210 | 8220 | 8220 | 8200 | 727 |
| 233 | 20230901 | 145300 | 2184319320 | 8200 | 8220 | 8220 | 8200 | 752 |
| 234 | 20230901 | 145200 | 2178145420 | 8200 | 8230 | 8230 | 8200 | 998 |
| 235 | 20230901 | 145100 | 2169932480 | 8230 | 8200 | 8230 | 8200 | 60 |
| 236 | 20230901 | 145000 | 2169439880 | 8190 | 8190 | 8230 | 8190 | 8479 |
| 237 | 20230901 | 144900 | 2099873130 | 8190 | 8180 | 8190 | 8180 | 366 |
| 238 | 20230901 | 144800 | 2096877410 | 8190 | 8200 | 8200 | 8180 | 742 |
| 239 | 20230901 | 144700 | 2090803350 | 8190 | 8210 | 8210 | 8190 | 487 |
| 240 | 20230901 | 144600 | 2086811950 | 8210 | 8210 | 8210 | 8210 | 52 |
| 241 | 20230901 | 144500 | 2086385030 | 8220 | 8200 | 8220 | 8180 | 6897 |
| 242 | 20230901 | 144400 | 2029871800 | 8190 | 8210 | 8210 | 8190 | 2231 |
| 243 | 20230901 | 144300 | 2011586210 | 8210 | 8210 | 8210 | 8200 | 536 |
| 244 | 20230901 | 144200 | 2007190990 | 8210 | 8210 | 8220 | 8210 | 783 |
| 245 | 20230901 | 144100 | 2000758670 | 8200 | 8200 | 8210 | 8200 | 185 |
| 246 | 20230901 | 144000 | 1999241170 | 8200 | 8230 | 8230 | 8200 | 253 |
| 247 | 20230901 | 143900 | 1997164380 | 8240 | 8250 | 8250 | 8240 | 6 |
| 248 | 20230901 | 143800 | 1997114900 | 8250 | 8260 | 8260 | 8200 | 160 |
| 249 | 20230901 | 143700 | 1995800690 | 8260 | 8230 | 8260 | 8180 | 4310 |
| 250 | 20230901 | 143600 | 1960420530 | 8230 | 8240 | 8240 | 8230 | 39 |
| 251 | 20230901 | 143500 | 1960099500 | 8230 | 8230 | 8260 | 8220 | 2556 |
| 252 | 20230901 | 143400 | 1939065330 | 8230 | 8250 | 8260 | 8230 | 1854 |
| 253 | 20230901 | 143300 | 1923774590 | 8250 | 8250 | 8260 | 8250 | 257 |
| 254 | 20230901 | 143200 | 1921654060 | 8250 | 8250 | 8250 | 8250 | 35 |
| 255 | 20230901 | 143100 | 1921365310 | 8250 | 8260 | 8270 | 8250 | 685 |
| 256 | 20230901 | 143000 | 1915710840 | 8270 | 8270 | 8270 | 8260 | 99 |
| 257 | 20230901 | 142900 | 1914892950 | 8270 | 8270 | 8270 | 8270 | 9 |
| 258 | 20230901 | 142800 | 1914818520 | 8270 | 8260 | 8270 | 8260 | 18 |
| 259 | 20230901 | 142700 | 1914669790 | 8250 | 8250 | 8260 | 8250 | 10 |
| 260 | 20230901 | 142600 | 1914587280 | 8260 | 8260 | 8270 | 8260 | 349 |
| 261 | 20230901 | 142500 | 1911704110 | 8260 | 8270 | 8270 | 8260 | 6 |
| 262 | 20230901 | 142400 | 1911654530 | 8270 | 8280 | 8280 | 8260 | 102 |
| 263 | 20230901 | 142300 | 1910811810 | 8280 | 8280 | 8280 | 8280 | 50 |
| 264 | 20230901 | 142200 | 1910397810 | 8260 | 8260 | 8260 | 8250 | 114 |
| 265 | 20230901 | 142100 | 1909457230 | 8250 | 8250 | 8260 | 8250 | 639 |
| 266 | 20230901 | 142000 | 1904185400 | 8250 | 8270 | 8270 | 8250 | 1143 |
| 267 | 20230901 | 141900 | 1894753290 | 8280 | 8280 | 8280 | 8280 | 3 |
| 268 | 20230901 | 141800 | 1894728450 | 8280 | 8280 | 8280 | 8280 | 111 |
| 269 | 20230901 | 141700 | 1893809370 | 8280 | 8280 | 8280 | 8280 | 21 |
| 270 | 20230901 | 141600 | 1893635490 | 8280 | 8270 | 8280 | 8270 | 32 |
| 271 | 20230901 | 141500 | 1893370840 | 8280 | 8280 | 8280 | 8280 | 320 |
| 272 | 20230901 | 141400 | 1890721240 | 8280 | 8280 | 8280 | 8270 | 240 |
| 273 | 20230901 | 141300 | 1888734060 | 8280 | 8260 | 8280 | 8250 | 651 |
| 274 | 20230901 | 141200 | 1883362910 | 8250 | 8280 | 8290 | 8250 | 2429 |
| 275 | 20230901 | 141100 | 1863313340 | 8280 | 8280 | 8280 | 8260 | 264 |
| 276 | 20230901 | 141000 | 1861130500 | 8280 | 8290 | 8290 | 8270 | 963 |
| 277 | 20230901 | 140900 | 1853162570 | 8280 | 8290 | 8290 | 8280 | 160 |
| 278 | 20230901 | 140800 | 1851837670 | 8280 | 8280 | 8280 | 8280 | 0 |
| 279 | 20230901 | 140700 | 1851837670 | 8280 | 8300 | 8300 | 8280 | 8 |
| 280 | 20230901 | 140600 | 1851771320 | 8300 | 8280 | 8300 | 8270 | 192 |
| 281 | 20230901 | 140500 | 1850181730 | 8280 | 8290 | 8290 | 8280 | 695 |
| 282 | 20230901 | 140400 | 1844426320 | 8290 | 8290 | 8290 | 8290 | 26 |
| 283 | 20230901 | 140300 | 1844210780 | 8290 | 8310 | 8310 | 8290 | 1908 |
| 284 | 20230901 | 140200 | 1828375920 | 8310 | 8310 | 8310 | 8310 | 136 |
| 285 | 20230901 | 140100 | 1827245760 | 8300 | 8310 | 8310 | 8300 | 100 |
| 286 | 20230901 | 140000 | 1826415630 | 8300 | 8310 | 8310 | 8300 | 4 |
| 287 | 20230901 | 135900 | 1826382410 | 8300 | 8310 | 8320 | 8300 | 71 |
| 288 | 20230901 | 135800 | 1825792650 | 8310 | 8310 | 8310 | 8310 | 181 |
| 289 | 20230901 | 135700 | 1824288540 | 8300 | 8300 | 8300 | 8300 | 0 |
| 290 | 20230901 | 135600 | 1824288540 | 8300 | 8300 | 8300 | 8300 | 219 |
| 291 | 20230901 | 135500 | 1822470840 | 8300 | 8300 | 8300 | 8300 | 741 |
| 292 | 20230901 | 135400 | 1816320540 | 8290 | 8290 | 8290 | 8290 | 0 |
| 293 | 20230901 | 135300 | 1816320540 | 8290 | 8300 | 8300 | 8290 | 175 |
| 294 | 20230901 | 135200 | 1814869170 | 8290 | 8290 | 8290 | 8280 | 393 |
| 295 | 20230901 | 135100 | 1811613240 | 8290 | 8290 | 8290 | 8290 | 324 |
| 296 | 20230901 | 135000 | 1808927280 | 8300 | 8290 | 8300 | 8290 | 21 |
| 297 | 20230901 | 134900 | 1808752990 | 8320 | 8320 | 8320 | 8320 | 240 |
| 298 | 20230901 | 134800 | 1806756190 | 8320 | 8310 | 8320 | 8300 | 1493 |
| 299 | 20230901 | 134700 | 1794357960 | 8320 | 8310 | 8320 | 8310 | 232 |
| 300 | 20230901 | 134600 | 1792428720 | 8310 | 8330 | 8330 | 8310 | 47 |
| 301 | 20230901 | 134500 | 1792037370 | 8330 | 8320 | 8330 | 8320 | 236 |
| 302 | 20230901 | 134400 | 1790073750 | 8310 | 8310 | 8310 | 8310 | 77 |
| 303 | 20230901 | 134300 | 1789433880 | 8310 | 8300 | 8310 | 8300 | 80 |
| 304 | 20230901 | 134200 | 1788769850 | 8320 | 8310 | 8320 | 8310 | 148 |
| 305 | 20230901 | 134100 | 1787539940 | 8320 | 8320 | 8320 | 8320 | 8 |
| 306 | 20230901 | 134000 | 1787473380 | 8320 | 8320 | 8320 | 8320 | 30 |
| 307 | 20230901 | 133900 | 1787223780 | 8320 | 8320 | 8320 | 8320 | 0 |
| 308 | 20230901 | 133800 | 1787223780 | 8320 | 8320 | 8320 | 8320 | 6 |
| 309 | 20230901 | 133700 | 1787173860 | 8320 | 8320 | 8320 | 8320 | 30 |
| 310 | 20230901 | 133600 | 1786924260 | 8320 | 8320 | 8320 | 8300 | 21 |
| 311 | 20230901 | 133500 | 1786749560 | 8320 | 8320 | 8320 | 8320 | 0 |
| 312 | 20230901 | 133400 | 1786749560 | 8320 | 8320 | 8320 | 8320 | 0 |
| 313 | 20230901 | 133300 | 1786749560 | 8320 | 8330 | 8330 | 8320 | 21 |
| 314 | 20230901 | 133200 | 1786574830 | 8300 | 8300 | 8300 | 8300 | 191 |
| 315 | 20230901 | 133100 | 1784989530 | 8300 | 8300 | 8300 | 8300 | 503 |
| 316 | 20230901 | 133000 | 1780814630 | 8300 | 8300 | 8300 | 8300 | 110 |
| 317 | 20230901 | 132900 | 1779901630 | 8300 | 8300 | 8300 | 8300 | 34 |
| 318 | 20230901 | 132800 | 1779619430 | 8300 | 8310 | 8310 | 8300 | 536 |
| 319 | 20230901 | 132700 | 1775168740 | 8300 | 8300 | 8300 | 8300 | 87 |
| 320 | 20230901 | 132600 | 1774446640 | 8300 | 8330 | 8330 | 8300 | 229 |
| 321 | 20230901 | 132500 | 1772544630 | 8330 | 8310 | 8330 | 8310 | 2 |
| 322 | 20230901 | 132400 | 1772527990 | 8310 | 8310 | 8310 | 8310 | 105 |
| 323 | 20230901 | 132300 | 1771655440 | 8300 | 8310 | 8310 | 8300 | 387 |
| 324 | 20230901 | 132200 | 1768440710 | 8310 | 8330 | 8330 | 8310 | 750 |
| 325 | 20230901 | 132100 | 1762204210 | 8330 | 8330 | 8330 | 8330 | 1 |
| 326 | 20230901 | 132000 | 1762195880 | 8330 | 8330 | 8330 | 8310 | 734 |
| 327 | 20230901 | 131900 | 1756095220 | 8300 | 8290 | 8300 | 8290 | 5357 |
| 328 | 20230901 | 131800 | 1711635700 | 8290 | 8330 | 8330 | 8290 | 4356 |
| 329 | 20230901 | 131700 | 1675426540 | 8330 | 8330 | 8330 | 8330 | 435 |
| 330 | 20230901 | 131600 | 1671802990 | 8330 | 8320 | 8330 | 8320 | 363 |
| 331 | 20230901 | 131500 | 1668779980 | 8320 | 8310 | 8330 | 8310 | 151 |
| 332 | 20230901 | 131400 | 1667523660 | 8310 | 8310 | 8310 | 8310 | 60 |
| 333 | 20230901 | 131300 | 1667025060 | 8310 | 8330 | 8330 | 8310 | 1100 |
| 334 | 20230901 | 131200 | 1657874540 | 8330 | 8330 | 8330 | 8320 | 33 |
| 335 | 20230901 | 131100 | 1657599670 | 8320 | 8310 | 8320 | 8310 | 192 |
| 336 | 20230901 | 131000 | 1656003030 | 8330 | 8340 | 8340 | 8310 | 2121 |
| 337 | 20230901 | 130900 | 1638319310 | 8340 | 8360 | 8360 | 8340 | 64 |
| 338 | 20230901 | 130800 | 1637784470 | 8360 | 8360 | 8360 | 8360 | 2 |
| 339 | 20230901 | 130700 | 1637767750 | 8350 | 8310 | 8350 | 8310 | 1093 |
| 340 | 20230901 | 130600 | 1628657760 | 8310 | 8310 | 8310 | 8300 | 2562 |
| 341 | 20230901 | 130500 | 1607392280 | 8310 | 8300 | 8310 | 8300 | 1885 |
| 342 | 20230901 | 130400 | 1591743950 | 8310 | 8350 | 8350 | 8300 | 8760 |
| 343 | 20230901 | 130300 | 1518886030 | 8360 | 8350 | 8360 | 8350 | 101 |
| 344 | 20230901 | 130200 | 1518042670 | 8350 | 8360 | 8360 | 8350 | 1698 |
| 345 | 20230901 | 130100 | 1503858200 | 8360 | 8350 | 8360 | 8350 | 31 |
| 346 | 20230901 | 130000 | 1503599120 | 8360 | 8350 | 8360 | 8350 | 208 |
| 347 | 20230901 | 125900 | 1501861310 | 8350 | 8350 | 8350 | 8350 | 5 |
| 348 | 20230901 | 125800 | 1501819560 | 8350 | 8350 | 8350 | 8350 | 10 |
| 349 | 20230901 | 125700 | 1501736060 | 8350 | 8370 | 8370 | 8350 | 450 |
| 350 | 20230901 | 125600 | 1497974370 | 8360 | 8380 | 8380 | 8360 | 54 |
| 351 | 20230901 | 125500 | 1497522610 | 8380 | 8370 | 8380 | 8370 | 34 |
| 352 | 20230901 | 125400 | 1497238020 | 8370 | 8370 | 8370 | 8360 | 346 |
| 353 | 20230901 | 125300 | 1494343620 | 8370 | 8370 | 8370 | 8360 | 213 |
| 354 | 20230901 | 125200 | 1492562220 | 8370 | 8370 | 8370 | 8370 | 159 |
| 355 | 20230901 | 125100 | 1491231390 | 8370 | 8370 | 8370 | 8370 | 31 |
| 356 | 20230901 | 125000 | 1490971920 | 8380 | 8370 | 8380 | 8370 | 266 |
| 357 | 20230901 | 124900 | 1488745050 | 8370 | 8360 | 8370 | 8360 | 21 |
| 358 | 20230901 | 124800 | 1488569380 | 8360 | 8380 | 8380 | 8360 | 3220 |
| 359 | 20230901 | 124700 | 1461623100 | 8380 | 8390 | 8390 | 8380 | 5190 |
| 360 | 20230901 | 124600 | 1418104370 | 8390 | 8400 | 8400 | 8390 | 311 |
| 361 | 20230901 | 124500 | 1415494880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 362 | 20230901 | 124400 | 1415494880 | 8400 | 8400 | 8400 | 8390 | 25 |
| 363 | 20230901 | 124300 | 1415284980 | 8400 | 8400 | 8400 | 8400 | 102 |
| 364 | 20230901 | 124200 | 1414428180 | 8410 | 8410 | 8410 | 8410 | 20 |
| 365 | 20230901 | 124100 | 1414259980 | 8400 | 8400 | 8400 | 8400 | 183 |
| 366 | 20230901 | 124000 | 1412722780 | 8400 | 8400 | 8400 | 8400 | 196 |
| 367 | 20230901 | 123900 | 1411076380 | 8390 | 8400 | 8400 | 8390 | 12 |
| 368 | 20230901 | 123800 | 1410975680 | 8400 | 8400 | 8400 | 8400 | 222 |
| 369 | 20230901 | 123700 | 1409110880 | 8400 | 8400 | 8400 | 8400 | 5 |
| 370 | 20230901 | 123600 | 1409068880 | 8410 | 8410 | 8410 | 8410 | 1 |
| 371 | 20230901 | 123500 | 1409060470 | 8400 | 8400 | 8400 | 8400 | 0 |
| 372 | 20230901 | 123400 | 1409060470 | 8400 | 8410 | 8410 | 8400 | 4 |
| 373 | 20230901 | 123300 | 1409026840 | 8400 | 8400 | 8410 | 8400 | 247 |
| 374 | 20230901 | 123200 | 1406951320 | 8410 | 8410 | 8410 | 8410 | 1 |
| 375 | 20230901 | 123100 | 1406942910 | 8400 | 8400 | 8400 | 8390 | 76 |
| 376 | 20230901 | 123000 | 1406304660 | 8390 | 8400 | 8400 | 8390 | 324 |
| 377 | 20230901 | 122900 | 1403586100 | 8400 | 8400 | 8400 | 8400 | 0 |
| 378 | 20230901 | 122800 | 1403586100 | 8400 | 8390 | 8400 | 8390 | 591 |
| 379 | 20230901 | 122700 | 1398625150 | 8390 | 8390 | 8390 | 8390 | 62 |
| 380 | 20230901 | 122600 | 1398104970 | 8400 | 8410 | 8410 | 8400 | 84 |
| 381 | 20230901 | 122500 | 1397399360 | 8400 | 8400 | 8400 | 8400 | 2 |
| 382 | 20230901 | 122400 | 1397382560 | 8400 | 8400 | 8400 | 8400 | 68 |
| 383 | 20230901 | 122300 | 1396811360 | 8400 | 8410 | 8410 | 8400 | 311 |
| 384 | 20230901 | 122200 | 1394198300 | 8400 | 8400 | 8400 | 8400 | 1 |
| 385 | 20230901 | 122100 | 1394189900 | 8400 | 8400 | 8400 | 8400 | 120 |
| 386 | 20230901 | 122000 | 1393181900 | 8400 | 8400 | 8400 | 8400 | 30 |
| 387 | 20230901 | 121900 | 1392929900 | 8400 | 8400 | 8400 | 8400 | 39 |
| 388 | 20230901 | 121800 | 1392602300 | 8400 | 8400 | 8400 | 8400 | 212 |
| 389 | 20230901 | 121700 | 1390821500 | 8400 | 8400 | 8400 | 8400 | 111 |
| 390 | 20230901 | 121600 | 1389889100 | 8410 | 8410 | 8410 | 8410 | 0 |
| 391 | 20230901 | 121500 | 1389889100 | 8410 | 8410 | 8410 | 8410 | 122 |
| 392 | 20230901 | 121400 | 1388863080 | 8400 | 8400 | 8400 | 8400 | 90 |
| 393 | 20230901 | 121300 | 1388107080 | 8400 | 8400 | 8400 | 8400 | 110 |
| 394 | 20230901 | 121200 | 1387183080 | 8400 | 8400 | 8400 | 8400 | 603 |
| 395 | 20230901 | 121100 | 1382117880 | 8400 | 8410 | 8410 | 8400 | 6 |
| 396 | 20230901 | 121000 | 1382067430 | 8410 | 8410 | 8410 | 8410 | 30 |
| 397 | 20230901 | 120900 | 1381815130 | 8400 | 8410 | 8410 | 8400 | 146 |
| 398 | 20230901 | 120800 | 1380588520 | 8410 | 8410 | 8410 | 8410 | 5 |
| 399 | 20230901 | 120700 | 1380546470 | 8420 | 8420 | 8420 | 8420 | 0 |
| 400 | 20230901 | 120600 | 1380546470 | 8420 | 8420 | 8420 | 8420 | 0 |
| 401 | 20230901 | 120500 | 1380546470 | 8420 | 8410 | 8420 | 8410 | 16 |
| 402 | 20230901 | 120400 | 1380411800 | 8410 | 8420 | 8420 | 8410 | 56 |
| 403 | 20230901 | 120300 | 1379940740 | 8420 | 8420 | 8420 | 8410 | 1209 |
| 404 | 20230901 | 120200 | 1369772900 | 8420 | 8420 | 8420 | 8420 | 21 |
| 405 | 20230901 | 120100 | 1369596080 | 8420 | 8410 | 8420 | 8410 | 33 |
| 406 | 20230901 | 120000 | 1369318490 | 8410 | 8400 | 8410 | 8400 | 81 |
| 407 | 20230901 | 115900 | 1368637660 | 8400 | 8390 | 8400 | 8390 | 671 |
| 408 | 20230901 | 115800 | 1363001480 | 8400 | 8400 | 8400 | 8390 | 84 |
| 409 | 20230901 | 115700 | 1362296090 | 8390 | 8390 | 8390 | 8390 | 527 |
| 410 | 20230901 | 115600 | 1357874560 | 8390 | 8390 | 8390 | 8390 | 8 |
| 411 | 20230901 | 115500 | 1357807440 | 8390 | 8400 | 8400 | 8390 | 223 |
| 412 | 20230901 | 115400 | 1355936260 | 8390 | 8390 | 8390 | 8390 | 1 |
| 413 | 20230901 | 115300 | 1355927870 | 8390 | 8400 | 8400 | 8390 | 35 |
| 414 | 20230901 | 115200 | 1355634170 | 8400 | 8400 | 8400 | 8400 | 16 |
| 415 | 20230901 | 115100 | 1355499770 | 8410 | 8400 | 8410 | 8400 | 135 |
| 416 | 20230901 | 115000 | 1354364790 | 8390 | 8390 | 8390 | 8390 | 769 |
| 417 | 20230901 | 114900 | 1347912880 | 8390 | 8390 | 8390 | 8390 | 1 |
| 418 | 20230901 | 114800 | 1347904490 | 8390 | 8390 | 8390 | 8390 | 1 |
| 419 | 20230901 | 114700 | 1347896100 | 8390 | 8390 | 8390 | 8390 | 0 |
| 420 | 20230901 | 114600 | 1347896100 | 8390 | 8400 | 8400 | 8390 | 282 |
| 421 | 20230901 | 114500 | 1345529990 | 8400 | 8400 | 8400 | 8400 | 10 |
| 422 | 20230901 | 114400 | 1345445990 | 8410 | 8400 | 8410 | 8400 | 758 |
| 423 | 20230901 | 114300 | 1339078770 | 8410 | 8410 | 8410 | 8410 | 251 |
| 424 | 20230901 | 114200 | 1336967860 | 8410 | 8410 | 8410 | 8410 | 0 |
| 425 | 20230901 | 114100 | 1336967860 | 8410 | 8410 | 8410 | 8410 | 5 |
| 426 | 20230901 | 114000 | 1336925810 | 8410 | 8410 | 8430 | 8400 | 853 |
| 427 | 20230901 | 113900 | 1329757030 | 8410 | 8410 | 8410 | 8410 | 3 |
| 428 | 20230901 | 113800 | 1329731800 | 8410 | 8410 | 8410 | 8400 | 105 |
| 429 | 20230901 | 113700 | 1328849130 | 8410 | 8420 | 8420 | 8410 | 242 |
| 430 | 20230901 | 113600 | 1326811810 | 8420 | 8420 | 8420 | 8420 | 0 |
| 431 | 20230901 | 113500 | 1326811810 | 8420 | 8420 | 8420 | 8420 | 58 |
| 432 | 20230901 | 113400 | 1326323450 | 8420 | 8420 | 8420 | 8420 | 0 |
| 433 | 20230901 | 113300 | 1326323450 | 8420 | 8420 | 8420 | 8420 | 154 |
| 434 | 20230901 | 113200 | 1325026770 | 8410 | 8420 | 8420 | 8410 | 99 |
| 435 | 20230901 | 113100 | 1324194090 | 8420 | 8420 | 8420 | 8420 | 11 |
| 436 | 20230901 | 113000 | 1324101470 | 8420 | 8400 | 8420 | 8390 | 589 |
| 437 | 20230901 | 112900 | 1319156700 | 8390 | 8400 | 8400 | 8390 | 381 |
| 438 | 20230901 | 112800 | 1315959300 | 8390 | 8400 | 8400 | 8390 | 288 |
| 439 | 20230901 | 112700 | 1313541100 | 8400 | 8400 | 8400 | 8400 | 20 |
| 440 | 20230901 | 112600 | 1313373100 | 8410 | 8410 | 8410 | 8410 | 54 |
| 441 | 20230901 | 112500 | 1312918960 | 8400 | 8410 | 8410 | 8400 | 10 |
| 442 | 20230901 | 112400 | 1312834940 | 8400 | 8410 | 8410 | 8400 | 105 |
| 443 | 20230901 | 112300 | 1311952890 | 8410 | 8410 | 8410 | 8410 | 260 |
| 444 | 20230901 | 112200 | 1309766290 | 8390 | 8390 | 8390 | 8390 | 0 |
| 445 | 20230901 | 112100 | 1309766290 | 8390 | 8390 | 8390 | 8390 | 797 |
| 446 | 20230901 | 112000 | 1303079460 | 8390 | 8390 | 8390 | 8390 | 25 |
| 447 | 20230901 | 111900 | 1302869710 | 8380 | 8390 | 8390 | 8380 | 530 |
| 448 | 20230901 | 111800 | 1298423510 | 8420 | 8420 | 8420 | 8420 | 10 |
| 449 | 20230901 | 111700 | 1298339310 | 8420 | 8420 | 8420 | 8420 | 60 |
| 450 | 20230901 | 111600 | 1297834110 | 8410 | 8370 | 8410 | 8370 | 1248 |
| 451 | 20230901 | 111500 | 1287368350 | 8410 | 8390 | 8410 | 8390 | 426 |
| 452 | 20230901 | 111400 | 1283794190 | 8390 | 8380 | 8390 | 8370 | 57 |
| 453 | 20230901 | 111300 | 1283316920 | 8380 | 8390 | 8390 | 8380 | 54 |
| 454 | 20230901 | 111200 | 1282864360 | 8380 | 8380 | 8380 | 8380 | 140 |
| 455 | 20230901 | 111100 | 1281691160 | 8390 | 8390 | 8390 | 8380 | 4264 |
| 456 | 20230901 | 111000 | 1245944840 | 8390 | 8400 | 8420 | 8380 | 1958 |
| 457 | 20230901 | 110900 | 1229493760 | 8390 | 8390 | 8390 | 8380 | 1109 |
| 458 | 20230901 | 110800 | 1220189750 | 8390 | 8390 | 8390 | 8390 | 255 |
| 459 | 20230901 | 110700 | 1218050300 | 8400 | 8400 | 8400 | 8400 | 50 |
| 460 | 20230901 | 110600 | 1217630300 | 8400 | 8400 | 8400 | 8400 | 86 |
| 461 | 20230901 | 110500 | 1216907900 | 8390 | 8400 | 8400 | 8390 | 640 |
| 462 | 20230901 | 110400 | 1211536900 | 8400 | 8400 | 8400 | 8390 | 571 |
| 463 | 20230901 | 110300 | 1206741000 | 8390 | 8390 | 8390 | 8390 | 354 |
| 464 | 20230901 | 110200 | 1203770940 | 8390 | 8400 | 8400 | 8390 | 1414 |
| 465 | 20230901 | 110100 | 1191904440 | 8400 | 8400 | 8400 | 8400 | 553 |
| 466 | 20230901 | 110000 | 1187259240 | 8400 | 8400 | 8400 | 8400 | 573 |
| 467 | 20230901 | 105900 | 1182446040 | 8400 | 8410 | 8410 | 8400 | 610 |
| 468 | 20230901 | 105800 | 1177321840 | 8420 | 8430 | 8430 | 8400 | 2275 |
| 469 | 20230901 | 105700 | 1158182940 | 8440 | 8440 | 8440 | 8440 | 1 |
| 470 | 20230901 | 105600 | 1158174500 | 8420 | 8420 | 8440 | 8420 | 506 |
| 471 | 20230901 | 105500 | 1153913960 | 8420 | 8420 | 8420 | 8420 | 11 |
| 472 | 20230901 | 105400 | 1153821340 | 8430 | 8420 | 8430 | 8420 | 647 |
| 473 | 20230901 | 105300 | 1148367530 | 8430 | 8440 | 8440 | 8430 | 176 |
| 474 | 20230901 | 105200 | 1146882520 | 8470 | 8470 | 8470 | 8470 | 2 |
| 475 | 20230901 | 105100 | 1146865580 | 8470 | 8440 | 8470 | 8440 | 152 |
| 476 | 20230901 | 105000 | 1145582440 | 8440 | 8440 | 8460 | 8440 | 2938 |
| 477 | 20230901 | 104900 | 1120768050 | 8440 | 8450 | 8450 | 8440 | 219 |
| 478 | 20230901 | 104800 | 1118918820 | 8420 | 8420 | 8420 | 8420 | 3 |
| 479 | 20230901 | 104700 | 1118893560 | 8410 | 8450 | 8450 | 8400 | 437 |
| 480 | 20230901 | 104600 | 1115220850 | 8400 | 8410 | 8450 | 8400 | 2586 |
| 481 | 20230901 | 104500 | 1093467400 | 8410 | 8400 | 8410 | 8400 | 61 |
| 482 | 20230901 | 104400 | 1092954400 | 8400 | 8400 | 8410 | 8400 | 332 |
| 483 | 20230901 | 104300 | 1090165500 | 8400 | 8420 | 8420 | 8400 | 1311 |
| 484 | 20230901 | 104200 | 1079151940 | 8420 | 8410 | 8420 | 8400 | 113 |
| 485 | 20230901 | 104100 | 1078202630 | 8420 | 8440 | 8440 | 8420 | 881 |
| 486 | 20230901 | 104000 | 1070775920 | 8440 | 8440 | 8440 | 8440 | 277 |
| 487 | 20230901 | 103900 | 1068438040 | 8440 | 8440 | 8440 | 8440 | 62 |
| 488 | 20230901 | 103800 | 1067914760 | 8440 | 8440 | 8440 | 8440 | 50 |
| 489 | 20230901 | 103700 | 1067492760 | 8440 | 8460 | 8460 | 8440 | 219 |
| 490 | 20230901 | 103600 | 1065642210 | 8460 | 8460 | 8460 | 8460 | 1 |
| 491 | 20230901 | 103500 | 1065633750 | 8440 | 8460 | 8460 | 8440 | 490 |
| 492 | 20230901 | 103400 | 1061494150 | 8430 | 8450 | 8470 | 8430 | 646 |
| 493 | 20230901 | 103300 | 1056032760 | 8420 | 8420 | 8420 | 8420 | 170 |
| 494 | 20230901 | 103200 | 1054601360 | 8420 | 8420 | 8450 | 8420 | 220 |
| 495 | 20230901 | 103100 | 1052748330 | 8430 | 8410 | 8430 | 8410 | 70 |
| 496 | 20230901 | 103000 | 1052158930 | 8400 | 8430 | 8430 | 8400 | 645 |
| 497 | 20230901 | 102900 | 1046733840 | 8430 | 8420 | 8430 | 8420 | 149 |
| 498 | 20230901 | 102800 | 1045479240 | 8420 | 8420 | 8420 | 8420 | 415 |
| 499 | 20230901 | 102700 | 1041984940 | 8430 | 8430 | 8430 | 8430 | 738 |
| 500 | 20230901 | 102600 | 1035763600 | 8430 | 8410 | 8430 | 8410 | 274 |
| 501 | 20230901 | 102500 | 1033456660 | 8410 | 8400 | 8410 | 8400 | 777 |
| 502 | 20230901 | 102400 | 1026927350 | 8400 | 8410 | 8410 | 8400 | 494 |
| 503 | 20230901 | 102300 | 1022776910 | 8420 | 8420 | 8420 | 8420 | 12 |
| 504 | 20230901 | 102200 | 1022675870 | 8420 | 8420 | 8420 | 8420 | 34 |
| 505 | 20230901 | 102100 | 1022389590 | 8420 | 8430 | 8430 | 8420 | 65 |
| 506 | 20230901 | 102000 | 1021841690 | 8440 | 8430 | 8440 | 8400 | 1549 |
| 507 | 20230901 | 101900 | 1008794410 | 8450 | 8410 | 8450 | 8400 | 696 |
| 508 | 20230901 | 101800 | 1002936470 | 8410 | 8410 | 8420 | 8410 | 77 |
| 509 | 20230901 | 101700 | 1002288570 | 8400 | 8400 | 8400 | 8400 | 9537 |
| 510 | 20230901 | 101600 | 922177770 | 8400 | 8420 | 8420 | 8400 | 3110 |
| 511 | 20230901 | 101500 | 896048160 | 8430 | 8430 | 8430 | 8410 | 767 |
| 512 | 20230901 | 101400 | 889591760 | 8430 | 8420 | 8430 | 8420 | 864 |
| 513 | 20230901 | 101300 | 882309300 | 8420 | 8430 | 8430 | 8420 | 2102 |
| 514 | 20230901 | 101200 | 864591840 | 8430 | 8430 | 8430 | 8420 | 1390 |
| 515 | 20230901 | 101100 | 852874640 | 8430 | 8430 | 8440 | 8430 | 2031 |
| 516 | 20230901 | 101000 | 835753000 | 8430 | 8420 | 8430 | 8420 | 796 |
| 517 | 20230901 | 100900 | 829043430 | 8420 | 8430 | 8430 | 8420 | 665 |
| 518 | 20230901 | 100800 | 823441190 | 8410 | 8410 | 8410 | 8410 | 897 |
| 519 | 20230901 | 100700 | 815897420 | 8430 | 8430 | 8430 | 8410 | 260 |
| 520 | 20230901 | 100600 | 813708560 | 8430 | 8440 | 8440 | 8430 | 583 |
| 521 | 20230901 | 100500 | 808789170 | 8440 | 8450 | 8450 | 8440 | 99 |
| 522 | 20230901 | 100400 | 807953330 | 8460 | 8460 | 8460 | 8460 | 224 |
| 523 | 20230901 | 100300 | 806058290 | 8460 | 8470 | 8470 | 8460 | 3 |
| 524 | 20230901 | 100200 | 806032890 | 8440 | 8440 | 8440 | 8440 | 0 |
| 525 | 20230901 | 100100 | 806032890 | 8440 | 8440 | 8460 | 8440 | 1358 |
| 526 | 20230901 | 100000 | 794559630 | 8440 | 8430 | 8450 | 8420 | 174 |
| 527 | 20230901 | 095900 | 793093990 | 8430 | 8430 | 8430 | 8430 | 651 |
| 528 | 20230901 | 095800 | 787606060 | 8430 | 8460 | 8460 | 8430 | 450 |
| 529 | 20230901 | 095700 | 783805230 | 8470 | 8440 | 8470 | 8440 | 151 |
| 530 | 20230901 | 095600 | 782530210 | 8440 | 8450 | 8450 | 8440 | 72 |
| 531 | 20230901 | 095500 | 781921910 | 8450 | 8470 | 8470 | 8450 | 260 |
| 532 | 20230901 | 095400 | 779723420 | 8470 | 8490 | 8490 | 8460 | 862 |
| 533 | 20230901 | 095300 | 772415480 | 8460 | 8490 | 8490 | 8460 | 157 |
| 534 | 20230901 | 095200 | 771086940 | 8490 | 8480 | 8490 | 8460 | 620 |
| 535 | 20230901 | 095100 | 765825790 | 8480 | 8470 | 8480 | 8470 | 176 |
| 536 | 20230901 | 095000 | 764334950 | 8460 | 8460 | 8460 | 8460 | 178 |
| 537 | 20230901 | 094900 | 762829070 | 8460 | 8450 | 8460 | 8450 | 2 |
| 538 | 20230901 | 094800 | 762812160 | 8450 | 8470 | 8470 | 8450 | 646 |
| 539 | 20230901 | 094700 | 757350900 | 8470 | 8490 | 8490 | 8470 | 122 |
| 540 | 20230901 | 094600 | 756317440 | 8490 | 8490 | 8490 | 8490 | 5 |
| 541 | 20230901 | 094500 | 756274990 | 8500 | 8460 | 8500 | 8440 | 1237 |
| 542 | 20230901 | 094400 | 745821570 | 8500 | 8440 | 8500 | 8440 | 613 |
| 543 | 20230901 | 094300 | 740635390 | 8440 | 8430 | 8440 | 8430 | 419 |
| 544 | 20230901 | 094200 | 737102640 | 8440 | 8460 | 8460 | 8440 | 135 |
| 545 | 20230901 | 094100 | 735962780 | 8460 | 8430 | 8460 | 8430 | 533 |
| 546 | 20230901 | 094000 | 731468260 | 8430 | 8420 | 8440 | 8380 | 1355 |
| 547 | 20230901 | 093900 | 720093740 | 8460 | 8440 | 8460 | 8400 | 2092 |
| 548 | 20230901 | 093800 | 702464300 | 8410 | 8440 | 8440 | 8410 | 15 |
| 549 | 20230901 | 093700 | 702338000 | 8440 | 8390 | 8440 | 8380 | 3284 |
| 550 | 20230901 | 093600 | 674735490 | 8390 | 8400 | 8400 | 8380 | 2731 |
| 551 | 20230901 | 093500 | 651837730 | 8400 | 8450 | 8450 | 8400 | 4309 |
| 552 | 20230901 | 093400 | 615608170 | 8450 | 8460 | 8460 | 8400 | 3774 |
| 553 | 20230901 | 093300 | 583824380 | 8460 | 8460 | 8470 | 8400 | 4420 |
| 554 | 20230901 | 093200 | 546599110 | 8470 | 8520 | 8520 | 8470 | 14018 |
| 555 | 20230901 | 093100 | 427553550 | 8530 | 8560 | 8560 | 8530 | 44 |
| 556 | 20230901 | 093000 | 427177750 | 8560 | 8550 | 8580 | 8540 | 2017 |
| 557 | 20230901 | 092900 | 409937560 | 8550 | 8590 | 8600 | 8550 | 344 |
| 558 | 20230901 | 092800 | 406987080 | 8590 | 8550 | 8610 | 8550 | 354 |
| 559 | 20230901 | 092700 | 403955350 | 8550 | 8560 | 8560 | 8550 | 205 |
| 560 | 20230901 | 092600 | 402202550 | 8570 | 8520 | 8570 | 8500 | 3294 |
| 561 | 20230901 | 092500 | 374177530 | 8510 | 8530 | 8560 | 8510 | 1659 |
| 562 | 20230901 | 092400 | 360024680 | 8530 | 8510 | 8530 | 8510 | 1583 |
| 563 | 20230901 | 092300 | 346546870 | 8520 | 8530 | 8530 | 8510 | 3554 |
| 564 | 20230901 | 092200 | 316275390 | 8520 | 8540 | 8540 | 8520 | 482 |
| 565 | 20230901 | 092100 | 312159550 | 8560 | 8530 | 8570 | 8530 | 710 |
| 566 | 20230901 | 092000 | 306094850 | 8520 | 8540 | 8570 | 8510 | 3794 |
| 567 | 20230901 | 091900 | 273761620 | 8550 | 8550 | 8550 | 8550 | 2203 |
| 568 | 20230901 | 091800 | 254925970 | 8550 | 8540 | 8570 | 8540 | 802 |
| 569 | 20230901 | 091700 | 248055360 | 8550 | 8550 | 8570 | 8550 | 1939 |
| 570 | 20230901 | 091600 | 231467980 | 8560 | 8570 | 8570 | 8550 | 919 |
| 571 | 20230901 | 091500 | 223597030 | 8580 | 8590 | 8590 | 8580 | 343 |
| 572 | 20230901 | 091400 | 220652630 | 8580 | 8640 | 8640 | 8580 | 789 |
| 573 | 20230901 | 091300 | 213871940 | 8640 | 8580 | 8640 | 8580 | 233 |
| 574 | 20230901 | 091200 | 211868180 | 8580 | 8580 | 8610 | 8570 | 1179 |
| 575 | 20230901 | 091100 | 201736600 | 8550 | 8580 | 8580 | 8550 | 1120 |
| 576 | 20230901 | 091000 | 192150800 | 8580 | 8550 | 8580 | 8530 | 204 |
| 577 | 20230901 | 090900 | 190407720 | 8590 | 8510 | 8590 | 8500 | 436 |
| 578 | 20230901 | 090800 | 186700210 | 8500 | 8510 | 8510 | 8500 | 1903 |
| 579 | 20230901 | 090700 | 170519990 | 8510 | 8540 | 8540 | 8510 | 1001 |
| 580 | 20230901 | 090600 | 161989980 | 8520 | 8590 | 8590 | 8520 | 562 |
| 581 | 20230901 | 090500 | 157198050 | 8520 | 8560 | 8570 | 8500 | 1039 |
| 582 | 20230901 | 090400 | 148337060 | 8500 | 8580 | 8610 | 8500 | 2553 |
| 583 | 20230901 | 090300 | 126497630 | 8610 | 8630 | 8630 | 8590 | 298 |
| 584 | 20230901 | 090200 | 123933760 | 8670 | 8610 | 8670 | 8550 | 5912 |
| 585 | 20230901 | 090100 | 73208360 | 8590 | 8570 | 8590 | 8520 | 1478 |
| 586 | 20230901 | 090000 | 60567100 | 8540 | 8670 | 8670 | 8510 | 7047 |