29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 3 | 20230901 | 184500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 4 | 20230901 | 184400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 5 | 20230901 | 184300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 6 | 20230901 | 184200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 7 | 20230901 | 184100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 8 | 20230901 | 184000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 9 | 20230901 | 183900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 10 | 20230901 | 183800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 11 | 20230901 | 183700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 12 | 20230901 | 183600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 13 | 20230901 | 183500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 14 | 20230901 | 183400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 15 | 20230901 | 183300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 16 | 20230901 | 183200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 17 | 20230901 | 183100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 18 | 20230901 | 183000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 19 | 20230901 | 182900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 20 | 20230901 | 182800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 21 | 20230901 | 182700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 22 | 20230901 | 182600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 23 | 20230901 | 182500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 24 | 20230901 | 182400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 25 | 20230901 | 182300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 26 | 20230901 | 182200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 27 | 20230901 | 182100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 28 | 20230901 | 182000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 29 | 20230901 | 181900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 30 | 20230901 | 181800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 31 | 20230901 | 181700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 32 | 20230901 | 181600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 33 | 20230901 | 181500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 34 | 20230901 | 181400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 35 | 20230901 | 181300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 36 | 20230901 | 181200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 37 | 20230901 | 181100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 38 | 20230901 | 181000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 39 | 20230901 | 180900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 40 | 20230901 | 180800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 41 | 20230901 | 180700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 42 | 20230901 | 180600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 43 | 20230901 | 180500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 44 | 20230901 | 180400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 45 | 20230901 | 180300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 46 | 20230901 | 180200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 47 | 20230901 | 180100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 48 | 20230901 | 180000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 49 | 20230901 | 175900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 50 | 20230901 | 175800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 51 | 20230901 | 175700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 52 | 20230901 | 175600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 53 | 20230901 | 175500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 54 | 20230901 | 175400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 55 | 20230901 | 175300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 56 | 20230901 | 175200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 57 | 20230901 | 175100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 58 | 20230901 | 175000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 59 | 20230901 | 174900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 60 | 20230901 | 174800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 61 | 20230901 | 174700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 62 | 20230901 | 174600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 63 | 20230901 | 174500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 64 | 20230901 | 174400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 65 | 20230901 | 174300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 66 | 20230901 | 174200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 67 | 20230901 | 174100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 68 | 20230901 | 174000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 69 | 20230901 | 173900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 70 | 20230901 | 173800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 71 | 20230901 | 173700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 72 | 20230901 | 173600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 73 | 20230901 | 173500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 74 | 20230901 | 173400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 75 | 20230901 | 173300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 76 | 20230901 | 173200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 77 | 20230901 | 173100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 78 | 20230901 | 173000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 79 | 20230901 | 172900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 80 | 20230901 | 172800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 81 | 20230901 | 172700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 82 | 20230901 | 172600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 83 | 20230901 | 172500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 84 | 20230901 | 172400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 85 | 20230901 | 172300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 86 | 20230901 | 172200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 87 | 20230901 | 172100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 88 | 20230901 | 172000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 89 | 20230901 | 171900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 90 | 20230901 | 171800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 91 | 20230901 | 171700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 92 | 20230901 | 171600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 93 | 20230901 | 171500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 94 | 20230901 | 171400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 95 | 20230901 | 171300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 96 | 20230901 | 171200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 97 | 20230901 | 171100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 98 | 20230901 | 171000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 99 | 20230901 | 170900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 100 | 20230901 | 170800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 101 | 20230901 | 170700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 102 | 20230901 | 170600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 103 | 20230901 | 170500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 104 | 20230901 | 170400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 105 | 20230901 | 170300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 106 | 20230901 | 170200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 107 | 20230901 | 170100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 108 | 20230901 | 170000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 109 | 20230901 | 165900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 110 | 20230901 | 165800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 111 | 20230901 | 165700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 112 | 20230901 | 165600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 113 | 20230901 | 165500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 114 | 20230901 | 165400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 115 | 20230901 | 165300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 116 | 20230901 | 165200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 117 | 20230901 | 165100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 118 | 20230901 | 165000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 119 | 20230901 | 164900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 120 | 20230901 | 164800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 121 | 20230901 | 164700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 122 | 20230901 | 164600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 123 | 20230901 | 164500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 124 | 20230901 | 164400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 125 | 20230901 | 164300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 126 | 20230901 | 164200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 127 | 20230901 | 164100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 128 | 20230901 | 164000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 129 | 20230901 | 163900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 130 | 20230901 | 163800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 131 | 20230901 | 163700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 132 | 20230901 | 163600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 133 | 20230901 | 163500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 134 | 20230901 | 163400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 135 | 20230901 | 163300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 136 | 20230901 | 163200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 137 | 20230901 | 163100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 138 | 20230901 | 163000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 139 | 20230901 | 162900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 140 | 20230901 | 162800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 141 | 20230901 | 162700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 142 | 20230901 | 162600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 143 | 20230901 | 162500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 144 | 20230901 | 162400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 145 | 20230901 | 162300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 146 | 20230901 | 162200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 147 | 20230901 | 162100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 148 | 20230901 | 162000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 149 | 20230901 | 161900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 150 | 20230901 | 161800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 151 | 20230901 | 161700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 152 | 20230901 | 161600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 153 | 20230901 | 161500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 154 | 20230901 | 161400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 155 | 20230901 | 161300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 156 | 20230901 | 161200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 157 | 20230901 | 161100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 158 | 20230901 | 161000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 159 | 20230901 | 160900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 160 | 20230901 | 160800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 161 | 20230901 | 160700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 162 | 20230901 | 160600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 163 | 20230901 | 160500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 164 | 20230901 | 160400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 165 | 20230901 | 160300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 166 | 20230901 | 160200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 167 | 20230901 | 160100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 168 | 20230901 | 160000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 169 | 20230901 | 155900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 170 | 20230901 | 155800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 171 | 20230901 | 155700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 172 | 20230901 | 155600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 173 | 20230901 | 155500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 174 | 20230901 | 155400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 175 | 20230901 | 155300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 176 | 20230901 | 155200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 177 | 20230901 | 155100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 178 | 20230901 | 155000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 179 | 20230901 | 154900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 180 | 20230901 | 154800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 181 | 20230901 | 154700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 182 | 20230901 | 154600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 183 | 20230901 | 154500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 184 | 20230901 | 154400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 185 | 20230901 | 154300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 186 | 20230901 | 154200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 187 | 20230901 | 154100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 188 | 20230901 | 154000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 189 | 20230901 | 153900 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 190 | 20230901 | 153800 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 191 | 20230901 | 153700 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 192 | 20230901 | 153600 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 193 | 20230901 | 153500 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 194 | 20230901 | 153400 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 195 | 20230901 | 153300 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 196 | 20230901 | 153200 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 197 | 20230901 | 153100 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 198 | 20230901 | 153000 | 1944126725 | 2155 | 2155 | 2155 | 2155 | 10705 |
| 199 | 20230901 | 152900 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 200 | 20230901 | 152800 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 201 | 20230901 | 152700 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 202 | 20230901 | 152600 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 203 | 20230901 | 152500 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 204 | 20230901 | 152400 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 205 | 20230901 | 152300 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 206 | 20230901 | 152200 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 207 | 20230901 | 152100 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 208 | 20230901 | 152000 | 1921057450 | 2155 | 2155 | 2155 | 2155 | 0 |
| 209 | 20230901 | 151900 | 1921057450 | 2155 | 2160 | 2165 | 2155 | 2566 |
| 210 | 20230901 | 151800 | 1915524725 | 2160 | 2160 | 2165 | 2160 | 1145 |
| 211 | 20230901 | 151700 | 1913051520 | 2160 | 2165 | 2165 | 2160 | 142 |
| 212 | 20230901 | 151600 | 1912744795 | 2155 | 2165 | 2165 | 2155 | 2037 |
| 213 | 20230901 | 151500 | 1908354850 | 2165 | 2160 | 2165 | 2160 | 282 |
| 214 | 20230901 | 151400 | 1907745585 | 2160 | 2170 | 2170 | 2160 | 6 |
| 215 | 20230901 | 151300 | 1907732575 | 2170 | 2170 | 2170 | 2170 | 1 |
| 216 | 20230901 | 151200 | 1907730405 | 2170 | 2160 | 2170 | 2155 | 1854 |
| 217 | 20230901 | 151100 | 1903713255 | 2155 | 2160 | 2160 | 2155 | 1282 |
| 218 | 20230901 | 151000 | 1900948605 | 2160 | 2160 | 2160 | 2160 | 1622 |
| 219 | 20230901 | 150900 | 1897445085 | 2160 | 2160 | 2160 | 2160 | 252 |
| 220 | 20230901 | 150800 | 1896900765 | 2160 | 2160 | 2165 | 2160 | 1741 |
| 221 | 20230901 | 150700 | 1893139065 | 2160 | 2165 | 2165 | 2160 | 359 |
| 222 | 20230901 | 150600 | 1892362150 | 2160 | 2160 | 2160 | 2160 | 1576 |
| 223 | 20230901 | 150500 | 1888957990 | 2160 | 2160 | 2160 | 2160 | 4924 |
| 224 | 20230901 | 150400 | 1878322150 | 2160 | 2160 | 2160 | 2160 | 1820 |
| 225 | 20230901 | 150300 | 1874390950 | 2160 | 2160 | 2160 | 2160 | 2589 |
| 226 | 20230901 | 150200 | 1868798710 | 2165 | 2165 | 2165 | 2165 | 1 |
| 227 | 20230901 | 150100 | 1868796545 | 2165 | 2165 | 2165 | 2165 | 1 |
| 228 | 20230901 | 150000 | 1868794380 | 2155 | 2155 | 2155 | 2155 | 248 |
| 229 | 20230901 | 145900 | 1868259940 | 2155 | 2160 | 2160 | 2155 | 1788 |
| 230 | 20230901 | 145800 | 1864398045 | 2160 | 2170 | 2170 | 2160 | 502 |
| 231 | 20230901 | 145700 | 1863313715 | 2170 | 2170 | 2170 | 2170 | 30 |
| 232 | 20230901 | 145600 | 1863248615 | 2170 | 2160 | 2170 | 2160 | 1023 |
| 233 | 20230901 | 145500 | 1861038910 | 2160 | 2160 | 2160 | 2160 | 1222 |
| 234 | 20230901 | 145400 | 1858399390 | 2155 | 2155 | 2160 | 2155 | 2198 |
| 235 | 20230901 | 145300 | 1853662560 | 2155 | 2170 | 2170 | 2155 | 995 |
| 236 | 20230901 | 145200 | 1851516505 | 2160 | 2160 | 2160 | 2160 | 500 |
| 237 | 20230901 | 145100 | 1850436505 | 2160 | 2165 | 2165 | 2160 | 5762 |
| 238 | 20230901 | 145000 | 1837990450 | 2170 | 2170 | 2170 | 2170 | 0 |
| 239 | 20230901 | 144900 | 1837990450 | 2170 | 2170 | 2170 | 2170 | 136 |
| 240 | 20230901 | 144800 | 1837695330 | 2170 | 2170 | 2170 | 2170 | 1 |
| 241 | 20230901 | 144700 | 1837693160 | 2170 | 2160 | 2170 | 2160 | 5185 |
| 242 | 20230901 | 144600 | 1826484805 | 2165 | 2160 | 2165 | 2160 | 1964 |
| 243 | 20230901 | 144500 | 1822242545 | 2165 | 2165 | 2165 | 2165 | 1 |
| 244 | 20230901 | 144400 | 1822240380 | 2165 | 2160 | 2165 | 2160 | 321 |
| 245 | 20230901 | 144300 | 1821546515 | 2165 | 2165 | 2165 | 2165 | 1200 |
| 246 | 20230901 | 144200 | 1818948515 | 2165 | 2165 | 2165 | 2165 | 400 |
| 247 | 20230901 | 144100 | 1818082515 | 2160 | 2160 | 2165 | 2160 | 2089 |
| 248 | 20230901 | 144000 | 1813569590 | 2160 | 2160 | 2160 | 2160 | 0 |
| 249 | 20230901 | 143900 | 1813569590 | 2160 | 2160 | 2160 | 2160 | 412 |
| 250 | 20230901 | 143800 | 1812679670 | 2160 | 2160 | 2160 | 2160 | 127 |
| 251 | 20230901 | 143700 | 1812405350 | 2160 | 2160 | 2160 | 2160 | 672 |
| 252 | 20230901 | 143600 | 1810953830 | 2160 | 2160 | 2160 | 2160 | 6 |
| 253 | 20230901 | 143500 | 1810940870 | 2165 | 2165 | 2165 | 2165 | 1227 |
| 254 | 20230901 | 143400 | 1808284415 | 2170 | 2170 | 2170 | 2170 | 3 |
| 255 | 20230901 | 143300 | 1808277905 | 2165 | 2165 | 2165 | 2165 | 0 |
| 256 | 20230901 | 143200 | 1808277905 | 2165 | 2165 | 2165 | 2165 | 0 |
| 257 | 20230901 | 143100 | 1808277905 | 2165 | 2165 | 2165 | 2165 | 650 |
| 258 | 20230901 | 143000 | 1806870655 | 2165 | 2165 | 2165 | 2165 | 20 |
| 259 | 20230901 | 142900 | 1806827355 | 2165 | 2165 | 2165 | 2165 | 0 |
| 260 | 20230901 | 142800 | 1806827355 | 2165 | 2165 | 2165 | 2165 | 0 |
| 261 | 20230901 | 142700 | 1806827355 | 2165 | 2160 | 2165 | 2160 | 1090 |
| 262 | 20230901 | 142600 | 1804472505 | 2160 | 2165 | 2165 | 2160 | 500 |
| 263 | 20230901 | 142500 | 1803391235 | 2165 | 2165 | 2165 | 2165 | 500 |
| 264 | 20230901 | 142400 | 1802308735 | 2165 | 2165 | 2165 | 2165 | 0 |
| 265 | 20230901 | 142300 | 1802308735 | 2165 | 2165 | 2175 | 2165 | 1391 |
| 266 | 20230901 | 142200 | 1799297190 | 2165 | 2165 | 2165 | 2165 | 10 |
| 267 | 20230901 | 142100 | 1799275540 | 2170 | 2170 | 2170 | 2170 | 5 |
| 268 | 20230901 | 142000 | 1799264690 | 2170 | 2165 | 2170 | 2165 | 2190 |
| 269 | 20230901 | 141900 | 1794520840 | 2165 | 2165 | 2165 | 2165 | 0 |
| 270 | 20230901 | 141800 | 1794520840 | 2165 | 2165 | 2165 | 2165 | 44 |
| 271 | 20230901 | 141700 | 1794425580 | 2165 | 2165 | 2165 | 2165 | 882 |
| 272 | 20230901 | 141600 | 1792516050 | 2165 | 2165 | 2165 | 2165 | 1814 |
| 273 | 20230901 | 141500 | 1788588740 | 2165 | 2165 | 2165 | 2165 | 3000 |
| 274 | 20230901 | 141400 | 1782093740 | 2165 | 2165 | 2165 | 2165 | 0 |
| 275 | 20230901 | 141300 | 1782093740 | 2165 | 2165 | 2165 | 2165 | 0 |
| 276 | 20230901 | 141200 | 1782093740 | 2165 | 2170 | 2170 | 2165 | 379 |
| 277 | 20230901 | 141100 | 1781272305 | 2170 | 2175 | 2175 | 2170 | 2206 |
| 278 | 20230901 | 141000 | 1776480270 | 2175 | 2175 | 2175 | 2175 | 77 |
| 279 | 20230901 | 140900 | 1776312795 | 2175 | 2175 | 2180 | 2175 | 223 |
| 280 | 20230901 | 140800 | 1775827735 | 2175 | 2170 | 2175 | 2170 | 722 |
| 281 | 20230901 | 140700 | 1774260990 | 2170 | 2165 | 2170 | 2165 | 4501 |
| 282 | 20230901 | 140600 | 1764516320 | 2170 | 2170 | 2170 | 2170 | 363 |
| 283 | 20230901 | 140500 | 1763728610 | 2170 | 2170 | 2170 | 2170 | 137 |
| 284 | 20230901 | 140400 | 1763431320 | 2170 | 2170 | 2170 | 2170 | 0 |
| 285 | 20230901 | 140300 | 1763431320 | 2170 | 2170 | 2170 | 2170 | 37 |
| 286 | 20230901 | 140200 | 1763351030 | 2170 | 2165 | 2170 | 2165 | 2 |
| 287 | 20230901 | 140100 | 1763346695 | 2165 | 2165 | 2165 | 2165 | 90 |
| 288 | 20230901 | 140000 | 1763151845 | 2165 | 2165 | 2165 | 2165 | 0 |
| 289 | 20230901 | 135900 | 1763151845 | 2165 | 2165 | 2165 | 2165 | 0 |
| 290 | 20230901 | 135800 | 1763151845 | 2165 | 2175 | 2175 | 2165 | 86 |
| 291 | 20230901 | 135700 | 1762965455 | 2175 | 2170 | 2175 | 2165 | 337 |
| 292 | 20230901 | 135600 | 1762234600 | 2170 | 2170 | 2170 | 2170 | 430 |
| 293 | 20230901 | 135500 | 1761301500 | 2170 | 2170 | 2170 | 2170 | 722 |
| 294 | 20230901 | 135400 | 1759734760 | 2175 | 2175 | 2175 | 2175 | 2500 |
| 295 | 20230901 | 135300 | 1754297260 | 2175 | 2175 | 2175 | 2175 | 0 |
| 296 | 20230901 | 135200 | 1754297260 | 2175 | 2175 | 2175 | 2175 | 2 |
| 297 | 20230901 | 135100 | 1754292910 | 2175 | 2175 | 2175 | 2175 | 1511 |
| 298 | 20230901 | 135000 | 1751006485 | 2175 | 2175 | 2175 | 2175 | 3 |
| 299 | 20230901 | 134900 | 1750999960 | 2175 | 2165 | 2175 | 2165 | 38 |
| 300 | 20230901 | 134800 | 1750917580 | 2165 | 2170 | 2170 | 2165 | 2491 |
| 301 | 20230901 | 134700 | 1745522065 | 2170 | 2170 | 2170 | 2170 | 0 |
| 302 | 20230901 | 134600 | 1745522065 | 2170 | 2165 | 2170 | 2165 | 732 |
| 303 | 20230901 | 134500 | 1743933670 | 2165 | 2165 | 2165 | 2165 | 600 |
| 304 | 20230901 | 134400 | 1742634670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 305 | 20230901 | 134300 | 1742634670 | 2170 | 2165 | 2170 | 2165 | 3503 |
| 306 | 20230901 | 134200 | 1735050660 | 2165 | 2160 | 2165 | 2160 | 1836 |
| 307 | 20230901 | 134100 | 1731084865 | 2160 | 2160 | 2160 | 2160 | 100 |
| 308 | 20230901 | 134000 | 1730868865 | 2165 | 2165 | 2165 | 2165 | 250 |
| 309 | 20230901 | 133900 | 1730327615 | 2170 | 2170 | 2170 | 2165 | 1018 |
| 310 | 20230901 | 133800 | 1728123555 | 2160 | 2160 | 2160 | 2160 | 15 |
| 311 | 20230901 | 133700 | 1728091155 | 2170 | 2170 | 2170 | 2170 | 35 |
| 312 | 20230901 | 133600 | 1728015205 | 2170 | 2170 | 2170 | 2170 | 1 |
| 313 | 20230901 | 133500 | 1728013035 | 2170 | 2160 | 2170 | 2160 | 8128 |
| 314 | 20230901 | 133400 | 1710451530 | 2160 | 2165 | 2165 | 2160 | 1052 |
| 315 | 20230901 | 133300 | 1708174210 | 2165 | 2165 | 2165 | 2165 | 0 |
| 316 | 20230901 | 133200 | 1708174210 | 2165 | 2165 | 2165 | 2165 | 1 |
| 317 | 20230901 | 133100 | 1708172045 | 2160 | 2160 | 2160 | 2160 | 200 |
| 318 | 20230901 | 133000 | 1707740045 | 2160 | 2160 | 2160 | 2160 | 300 |
| 319 | 20230901 | 132900 | 1707092045 | 2160 | 2160 | 2160 | 2160 | 1 |
| 320 | 20230901 | 132800 | 1707089885 | 2165 | 2165 | 2165 | 2165 | 5 |
| 321 | 20230901 | 132700 | 1707079060 | 2160 | 2160 | 2160 | 2160 | 320 |
| 322 | 20230901 | 132600 | 1706387860 | 2165 | 2165 | 2165 | 2165 | 2340 |
| 323 | 20230901 | 132500 | 1701321760 | 2165 | 2165 | 2165 | 2165 | 1725 |
| 324 | 20230901 | 132400 | 1697587135 | 2165 | 2165 | 2170 | 2165 | 1084 |
| 325 | 20230901 | 132300 | 1695240225 | 2165 | 2165 | 2165 | 2165 | 3197 |
| 326 | 20230901 | 132200 | 1688318720 | 2165 | 2165 | 2165 | 2165 | 685 |
| 327 | 20230901 | 132100 | 1686835695 | 2165 | 2170 | 2170 | 2165 | 978 |
| 328 | 20230901 | 132000 | 1684718320 | 2170 | 2165 | 2170 | 2165 | 101 |
| 329 | 20230901 | 131900 | 1684499650 | 2165 | 2165 | 2165 | 2165 | 195 |
| 330 | 20230901 | 131800 | 1684077475 | 2170 | 2165 | 2170 | 2165 | 809 |
| 331 | 20230901 | 131700 | 1682323380 | 2165 | 2165 | 2165 | 2165 | 698 |
| 332 | 20230901 | 131600 | 1680812210 | 2160 | 2160 | 2160 | 2160 | 1618 |
| 333 | 20230901 | 131500 | 1677317330 | 2160 | 2165 | 2165 | 2160 | 3196 |
| 334 | 20230901 | 131400 | 1670404600 | 2160 | 2160 | 2160 | 2160 | 2524 |
| 335 | 20230901 | 131300 | 1664952760 | 2160 | 2160 | 2160 | 2160 | 345 |
| 336 | 20230901 | 131200 | 1664207560 | 2160 | 2160 | 2160 | 2160 | 0 |
| 337 | 20230901 | 131100 | 1664207560 | 2160 | 2160 | 2160 | 2160 | 32 |
| 338 | 20230901 | 131000 | 1664138440 | 2160 | 2165 | 2165 | 2160 | 11887 |
| 339 | 20230901 | 130900 | 1638441835 | 2170 | 2170 | 2170 | 2170 | 30 |
| 340 | 20230901 | 130800 | 1638376735 | 2170 | 2170 | 2170 | 2165 | 1140 |
| 341 | 20230901 | 130700 | 1635908435 | 2170 | 2170 | 2170 | 2170 | 19 |
| 342 | 20230901 | 130600 | 1635867205 | 2170 | 2170 | 2170 | 2170 | 0 |
| 343 | 20230901 | 130500 | 1635867205 | 2170 | 2170 | 2170 | 2170 | 62 |
| 344 | 20230901 | 130400 | 1635732665 | 2170 | 2170 | 2170 | 2170 | 3180 |
| 345 | 20230901 | 130300 | 1628832065 | 2170 | 2170 | 2170 | 2170 | 1559 |
| 346 | 20230901 | 130200 | 1625449035 | 2175 | 2175 | 2175 | 2175 | 1 |
| 347 | 20230901 | 130100 | 1625446860 | 2175 | 2175 | 2185 | 2170 | 3963 |
| 348 | 20230901 | 130000 | 1616827385 | 2175 | 2175 | 2175 | 2175 | 6893 |
| 349 | 20230901 | 125900 | 1601835110 | 2175 | 2180 | 2180 | 2175 | 5907 |
| 350 | 20230901 | 125800 | 1588960465 | 2180 | 2180 | 2180 | 2180 | 1117 |
| 351 | 20230901 | 125700 | 1586525405 | 2190 | 2190 | 2190 | 2190 | 0 |
| 352 | 20230901 | 125600 | 1586525405 | 2190 | 2190 | 2190 | 2190 | 512 |
| 353 | 20230901 | 125500 | 1585404125 | 2180 | 2180 | 2180 | 2180 | 71 |
| 354 | 20230901 | 125400 | 1585249345 | 2185 | 2185 | 2185 | 2185 | 401 |
| 355 | 20230901 | 125300 | 1584373160 | 2185 | 2185 | 2185 | 2185 | 0 |
| 356 | 20230901 | 125200 | 1584373160 | 2185 | 2185 | 2185 | 2185 | 0 |
| 357 | 20230901 | 125100 | 1584373160 | 2185 | 2185 | 2185 | 2180 | 3504 |
| 358 | 20230901 | 125000 | 1576716930 | 2190 | 2190 | 2190 | 2190 | 40 |
| 359 | 20230901 | 124900 | 1576629330 | 2190 | 2190 | 2190 | 2190 | 2595 |
| 360 | 20230901 | 124800 | 1570946280 | 2185 | 2190 | 2190 | 2185 | 21 |
| 361 | 20230901 | 124700 | 1570900390 | 2185 | 2180 | 2185 | 2180 | 3211 |
| 362 | 20230901 | 124600 | 1563889335 | 2185 | 2185 | 2185 | 2185 | 2099 |
| 363 | 20230901 | 124500 | 1559303020 | 2190 | 2190 | 2190 | 2190 | 0 |
| 364 | 20230901 | 124400 | 1559303020 | 2190 | 2190 | 2190 | 2190 | 0 |
| 365 | 20230901 | 124300 | 1559303020 | 2190 | 2190 | 2190 | 2190 | 8270 |
| 366 | 20230901 | 124200 | 1541191720 | 2190 | 2195 | 2200 | 2190 | 4745 |
| 367 | 20230901 | 124100 | 1530779390 | 2195 | 2200 | 2200 | 2195 | 620 |
| 368 | 20230901 | 124000 | 1529418390 | 2200 | 2210 | 2210 | 2200 | 6242 |
| 369 | 20230901 | 123900 | 1515684990 | 2210 | 2210 | 2210 | 2210 | 100 |
| 370 | 20230901 | 123800 | 1515463990 | 2210 | 2210 | 2210 | 2210 | 0 |
| 371 | 20230901 | 123700 | 1515463990 | 2210 | 2210 | 2210 | 2210 | 1 |
| 372 | 20230901 | 123600 | 1515461780 | 2210 | 2210 | 2210 | 2210 | 230 |
| 373 | 20230901 | 123500 | 1514953480 | 2210 | 2210 | 2210 | 2210 | 1328 |
| 374 | 20230901 | 123400 | 1512018600 | 2210 | 2205 | 2210 | 2205 | 9 |
| 375 | 20230901 | 123300 | 1511998750 | 2210 | 2210 | 2210 | 2210 | 2 |
| 376 | 20230901 | 123200 | 1511994330 | 2205 | 2205 | 2205 | 2205 | 372 |
| 377 | 20230901 | 123100 | 1511174070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 378 | 20230901 | 123000 | 1511174070 | 2210 | 2210 | 2210 | 2210 | 10 |
| 379 | 20230901 | 122900 | 1511151970 | 2210 | 2200 | 2210 | 2200 | 240 |
| 380 | 20230901 | 122800 | 1510622570 | 2210 | 2210 | 2210 | 2205 | 1694 |
| 381 | 20230901 | 122700 | 1506887095 | 2210 | 2210 | 2210 | 2210 | 1 |
| 382 | 20230901 | 122600 | 1506884885 | 2210 | 2210 | 2210 | 2210 | 0 |
| 383 | 20230901 | 122500 | 1506884885 | 2210 | 2210 | 2210 | 2210 | 2 |
| 384 | 20230901 | 122400 | 1506880465 | 2210 | 2210 | 2210 | 2210 | 746 |
| 385 | 20230901 | 122300 | 1505231805 | 2210 | 2205 | 2210 | 2205 | 1309 |
| 386 | 20230901 | 122200 | 1502339915 | 2205 | 2205 | 2205 | 2205 | 437 |
| 387 | 20230901 | 122100 | 1501376330 | 2205 | 2205 | 2205 | 2205 | 1 |
| 388 | 20230901 | 122000 | 1501374125 | 2200 | 2200 | 2200 | 2200 | 1 |
| 389 | 20230901 | 121900 | 1501371925 | 2205 | 2200 | 2205 | 2200 | 149 |
| 390 | 20230901 | 121800 | 1501043390 | 2205 | 2200 | 2205 | 2200 | 127 |
| 391 | 20230901 | 121700 | 1500763485 | 2200 | 2200 | 2200 | 2200 | 0 |
| 392 | 20230901 | 121600 | 1500763485 | 2200 | 2200 | 2200 | 2200 | 100 |
| 393 | 20230901 | 121500 | 1500543485 | 2200 | 2195 | 2200 | 2195 | 1401 |
| 394 | 20230901 | 121400 | 1497464785 | 2200 | 2200 | 2200 | 2200 | 0 |
| 395 | 20230901 | 121300 | 1497464785 | 2200 | 2200 | 2200 | 2200 | 563 |
| 396 | 20230901 | 121200 | 1496226185 | 2200 | 2200 | 2200 | 2200 | 156 |
| 397 | 20230901 | 121100 | 1495882985 | 2205 | 2205 | 2205 | 2205 | 500 |
| 398 | 20230901 | 121000 | 1494780485 | 2205 | 2205 | 2205 | 2205 | 1 |
| 399 | 20230901 | 120900 | 1494778280 | 2205 | 2205 | 2205 | 2205 | 0 |
| 400 | 20230901 | 120800 | 1494778280 | 2205 | 2200 | 2205 | 2200 | 17 |
| 401 | 20230901 | 120700 | 1494740875 | 2200 | 2200 | 2200 | 2200 | 15 |
| 402 | 20230901 | 120600 | 1494707875 | 2200 | 2200 | 2200 | 2200 | 5081 |
| 403 | 20230901 | 120500 | 1483529675 | 2200 | 2200 | 2200 | 2200 | 748 |
| 404 | 20230901 | 120400 | 1481884075 | 2200 | 2200 | 2200 | 2200 | 269 |
| 405 | 20230901 | 120300 | 1481292275 | 2205 | 2205 | 2205 | 2205 | 0 |
| 406 | 20230901 | 120200 | 1481292275 | 2205 | 2205 | 2205 | 2205 | 1 |
| 407 | 20230901 | 120100 | 1481290070 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 408 | 20230901 | 120000 | 1479085070 | 2205 | 2205 | 2205 | 2205 | 2433 |
| 409 | 20230901 | 115900 | 1473720305 | 2205 | 2205 | 2205 | 2200 | 4590 |
| 410 | 20230901 | 115800 | 1463612665 | 2210 | 2210 | 2210 | 2210 | 2120 |
| 411 | 20230901 | 115700 | 1458927465 | 2205 | 2205 | 2205 | 2205 | 500 |
| 412 | 20230901 | 115600 | 1457824965 | 2210 | 2205 | 2210 | 2205 | 75 |
| 413 | 20230901 | 115500 | 1457659570 | 2205 | 2205 | 2205 | 2205 | 800 |
| 414 | 20230901 | 115400 | 1455895570 | 2205 | 2205 | 2205 | 2205 | 1 |
| 415 | 20230901 | 115300 | 1455893365 | 2200 | 2200 | 2200 | 2200 | 12 |
| 416 | 20230901 | 115200 | 1455866965 | 2200 | 2200 | 2200 | 2200 | 300 |
| 417 | 20230901 | 115100 | 1455206965 | 2200 | 2200 | 2200 | 2200 | 1001 |
| 418 | 20230901 | 115000 | 1453004765 | 2205 | 2200 | 2205 | 2200 | 101 |
| 419 | 20230901 | 114900 | 1452782560 | 2205 | 2205 | 2205 | 2205 | 1 |
| 420 | 20230901 | 114800 | 1452780355 | 2195 | 2195 | 2195 | 2195 | 2080 |
| 421 | 20230901 | 114700 | 1448214755 | 2195 | 2195 | 2195 | 2195 | 2757 |
| 422 | 20230901 | 114600 | 1442163140 | 2200 | 2200 | 2200 | 2200 | 622 |
| 423 | 20230901 | 114500 | 1440794740 | 2200 | 2200 | 2200 | 2200 | 62 |
| 424 | 20230901 | 114400 | 1440658340 | 2200 | 2200 | 2200 | 2200 | 841 |
| 425 | 20230901 | 114300 | 1438808140 | 2200 | 2200 | 2205 | 2200 | 244 |
| 426 | 20230901 | 114200 | 1438270640 | 2200 | 2200 | 2200 | 2200 | 710 |
| 427 | 20230901 | 114100 | 1436708640 | 2205 | 2210 | 2210 | 2205 | 7422 |
| 428 | 20230901 | 114000 | 1420339130 | 2210 | 2205 | 2210 | 2205 | 5639 |
| 429 | 20230901 | 113900 | 1407905130 | 2210 | 2210 | 2215 | 2210 | 1991 |
| 430 | 20230901 | 113800 | 1403505015 | 2210 | 2220 | 2220 | 2210 | 3062 |
| 431 | 20230901 | 113700 | 1396732985 | 2215 | 2225 | 2230 | 2215 | 3759 |
| 432 | 20230901 | 113600 | 1388386775 | 2230 | 2230 | 2230 | 2220 | 4113 |
| 433 | 20230901 | 113500 | 1379236785 | 2230 | 2230 | 2230 | 2230 | 3581 |
| 434 | 20230901 | 113400 | 1371251155 | 2230 | 2220 | 2230 | 2220 | 6553 |
| 435 | 20230901 | 113300 | 1356648735 | 2215 | 2220 | 2220 | 2215 | 1320 |
| 436 | 20230901 | 113200 | 1353720835 | 2220 | 2230 | 2230 | 2220 | 161 |
| 437 | 20230901 | 113100 | 1353361815 | 2230 | 2220 | 2230 | 2210 | 12981 |
| 438 | 20230901 | 113000 | 1324554450 | 2220 | 2205 | 2220 | 2205 | 6836 |
| 439 | 20230901 | 112900 | 1309421985 | 2205 | 2205 | 2205 | 2205 | 240 |
| 440 | 20230901 | 112800 | 1308892785 | 2205 | 2200 | 2205 | 2200 | 3895 |
| 441 | 20230901 | 112700 | 1300304320 | 2200 | 2200 | 2200 | 2200 | 1016 |
| 442 | 20230901 | 112600 | 1298069120 | 2200 | 2200 | 2200 | 2200 | 22 |
| 443 | 20230901 | 112500 | 1298020720 | 2200 | 2200 | 2200 | 2200 | 2428 |
| 444 | 20230901 | 112400 | 1292679120 | 2195 | 2195 | 2195 | 2195 | 8 |
| 445 | 20230901 | 112300 | 1292661560 | 2195 | 2190 | 2195 | 2185 | 4070 |
| 446 | 20230901 | 112200 | 1283736585 | 2190 | 2185 | 2190 | 2185 | 1343 |
| 447 | 20230901 | 112100 | 1280795825 | 2180 | 2185 | 2185 | 2180 | 6481 |
| 448 | 20230901 | 112000 | 1266649945 | 2185 | 2185 | 2185 | 2185 | 0 |
| 449 | 20230901 | 111900 | 1266649945 | 2185 | 2185 | 2185 | 2185 | 50 |
| 450 | 20230901 | 111800 | 1266540695 | 2185 | 2185 | 2185 | 2185 | 1495 |
| 451 | 20230901 | 111700 | 1263274120 | 2185 | 2185 | 2185 | 2185 | 5 |
| 452 | 20230901 | 111600 | 1263263195 | 2185 | 2185 | 2185 | 2185 | 3420 |
| 453 | 20230901 | 111500 | 1255790495 | 2190 | 2180 | 2190 | 2180 | 2494 |
| 454 | 20230901 | 111400 | 1250337415 | 2180 | 2180 | 2180 | 2180 | 2927 |
| 455 | 20230901 | 111300 | 1243956555 | 2180 | 2180 | 2180 | 2180 | 52 |
| 456 | 20230901 | 111200 | 1243843195 | 2180 | 2180 | 2180 | 2180 | 1 |
| 457 | 20230901 | 111100 | 1243841015 | 2185 | 2185 | 2185 | 2185 | 0 |
| 458 | 20230901 | 111000 | 1243841015 | 2185 | 2185 | 2185 | 2185 | 300 |
| 459 | 20230901 | 110900 | 1243185515 | 2180 | 2185 | 2185 | 2180 | 1912 |
| 460 | 20230901 | 110800 | 1239013175 | 2185 | 2185 | 2185 | 2185 | 101 |
| 461 | 20230901 | 110700 | 1238792490 | 2185 | 2185 | 2185 | 2185 | 107 |
| 462 | 20230901 | 110600 | 1238558695 | 2190 | 2185 | 2190 | 2185 | 707 |
| 463 | 20230901 | 110500 | 1237012645 | 2185 | 2185 | 2185 | 2185 | 2755 |
| 464 | 20230901 | 110400 | 1230992970 | 2185 | 2185 | 2185 | 2185 | 114 |
| 465 | 20230901 | 110300 | 1230743880 | 2185 | 2185 | 2185 | 2185 | 1087 |
| 466 | 20230901 | 110200 | 1228368785 | 2185 | 2185 | 2185 | 2185 | 0 |
| 467 | 20230901 | 110100 | 1228368785 | 2185 | 2190 | 2190 | 2185 | 51 |
| 468 | 20230901 | 110000 | 1228257345 | 2180 | 2180 | 2180 | 2180 | 10 |
| 469 | 20230901 | 105900 | 1228235545 | 2180 | 2180 | 2180 | 2180 | 60 |
| 470 | 20230901 | 105800 | 1228104745 | 2180 | 2180 | 2180 | 2180 | 0 |
| 471 | 20230901 | 105700 | 1228104745 | 2180 | 2180 | 2180 | 2180 | 55 |
| 472 | 20230901 | 105600 | 1227984845 | 2185 | 2185 | 2185 | 2185 | 13 |
| 473 | 20230901 | 105500 | 1227956440 | 2180 | 2180 | 2180 | 2180 | 169 |
| 474 | 20230901 | 105400 | 1227588020 | 2190 | 2185 | 2190 | 2185 | 22 |
| 475 | 20230901 | 105300 | 1227539895 | 2180 | 2185 | 2185 | 2180 | 5000 |
| 476 | 20230901 | 105200 | 1216634400 | 2185 | 2185 | 2185 | 2185 | 1372 |
| 477 | 20230901 | 105100 | 1213636580 | 2185 | 2190 | 2190 | 2185 | 881 |
| 478 | 20230901 | 105000 | 1211709315 | 2190 | 2190 | 2190 | 2190 | 4832 |
| 479 | 20230901 | 104900 | 1201127235 | 2195 | 2195 | 2195 | 2195 | 1060 |
| 480 | 20230901 | 104800 | 1198800535 | 2195 | 2195 | 2195 | 2195 | 1169 |
| 481 | 20230901 | 104700 | 1196234580 | 2200 | 2200 | 2200 | 2200 | 7574 |
| 482 | 20230901 | 104600 | 1179571780 | 2200 | 2200 | 2200 | 2200 | 1 |
| 483 | 20230901 | 104500 | 1179569580 | 2200 | 2200 | 2200 | 2200 | 100 |
| 484 | 20230901 | 104400 | 1179349580 | 2200 | 2200 | 2200 | 2200 | 0 |
| 485 | 20230901 | 104300 | 1179349580 | 2200 | 2200 | 2200 | 2200 | 0 |
| 486 | 20230901 | 104200 | 1179349580 | 2200 | 2205 | 2205 | 2200 | 832 |
| 487 | 20230901 | 104100 | 1177515060 | 2205 | 2200 | 2205 | 2200 | 351 |
| 488 | 20230901 | 104000 | 1176742855 | 2200 | 2200 | 2200 | 2200 | 869 |
| 489 | 20230901 | 103900 | 1174831055 | 2200 | 2200 | 2205 | 2200 | 659 |
| 490 | 20230901 | 103800 | 1173381250 | 2200 | 2200 | 2200 | 2200 | 160 |
| 491 | 20230901 | 103700 | 1173029250 | 2200 | 2205 | 2205 | 2200 | 202 |
| 492 | 20230901 | 103600 | 1172584845 | 2205 | 2210 | 2210 | 2205 | 509 |
| 493 | 20230901 | 103500 | 1171462490 | 2210 | 2205 | 2210 | 2205 | 2 |
| 494 | 20230901 | 103400 | 1171458075 | 2205 | 2205 | 2205 | 2205 | 622 |
| 495 | 20230901 | 103300 | 1170086565 | 2205 | 2210 | 2215 | 2205 | 5761 |
| 496 | 20230901 | 103200 | 1157360400 | 2215 | 2210 | 2215 | 2205 | 407 |
| 497 | 20230901 | 103100 | 1156459495 | 2205 | 2205 | 2210 | 2205 | 2393 |
| 498 | 20230901 | 103000 | 1151173970 | 2205 | 2205 | 2205 | 2205 | 2037 |
| 499 | 20230901 | 102900 | 1146682385 | 2200 | 2200 | 2200 | 2200 | 30 |
| 500 | 20230901 | 102800 | 1146616385 | 2200 | 2195 | 2200 | 2195 | 7245 |
| 501 | 20230901 | 102700 | 1130694340 | 2195 | 2195 | 2200 | 2195 | 410 |
| 502 | 20230901 | 102600 | 1129794385 | 2195 | 2190 | 2195 | 2190 | 4390 |
| 503 | 20230901 | 102500 | 1120162710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 504 | 20230901 | 102400 | 1120162710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 505 | 20230901 | 102300 | 1120162710 | 2190 | 2190 | 2190 | 2190 | 800 |
| 506 | 20230901 | 102200 | 1118410710 | 2190 | 2185 | 2190 | 2185 | 501 |
| 507 | 20230901 | 102100 | 1117316020 | 2185 | 2185 | 2190 | 2185 | 1707 |
| 508 | 20230901 | 102000 | 1113584000 | 2185 | 2185 | 2185 | 2185 | 0 |
| 509 | 20230901 | 101900 | 1113584000 | 2185 | 2185 | 2185 | 2185 | 301 |
| 510 | 20230901 | 101800 | 1112926315 | 2190 | 2190 | 2190 | 2185 | 2516 |
| 511 | 20230901 | 101700 | 1107418635 | 2190 | 2185 | 2190 | 2175 | 20061 |
| 512 | 20230901 | 101600 | 1063726215 | 2185 | 2180 | 2185 | 2180 | 59 |
| 513 | 20230901 | 101500 | 1063597590 | 2185 | 2185 | 2185 | 2185 | 532 |
| 514 | 20230901 | 101400 | 1062435170 | 2185 | 2190 | 2190 | 2185 | 419 |
| 515 | 20230901 | 101300 | 1061519645 | 2185 | 2185 | 2190 | 2185 | 3480 |
| 516 | 20230901 | 101200 | 1053915840 | 2175 | 2180 | 2185 | 2175 | 1006 |
| 517 | 20230901 | 101100 | 1051722880 | 2185 | 2185 | 2185 | 2180 | 1087 |
| 518 | 20230901 | 101000 | 1049347935 | 2185 | 2185 | 2185 | 2185 | 338 |
| 519 | 20230901 | 100900 | 1048609405 | 2185 | 2175 | 2185 | 2175 | 6001 |
| 520 | 20230901 | 100800 | 1035557220 | 2175 | 2185 | 2190 | 2175 | 2837 |
| 521 | 20230901 | 100700 | 1029372375 | 2190 | 2185 | 2190 | 2185 | 7031 |
| 522 | 20230901 | 100600 | 1014009635 | 2180 | 2180 | 2180 | 2180 | 3105 |
| 523 | 20230901 | 100500 | 1007240735 | 2185 | 2185 | 2185 | 2185 | 2887 |
| 524 | 20230901 | 100400 | 1000932640 | 2185 | 2180 | 2185 | 2180 | 402 |
| 525 | 20230901 | 100300 | 1000054775 | 2180 | 2180 | 2185 | 2180 | 1310 |
| 526 | 20230901 | 100200 | 997197475 | 2180 | 2180 | 2180 | 2180 | 1 |
| 527 | 20230901 | 100100 | 997195295 | 2175 | 2180 | 2180 | 2175 | 3638 |
| 528 | 20230901 | 100000 | 989271955 | 2180 | 2180 | 2180 | 2180 | 500 |
| 529 | 20230901 | 095900 | 988181955 | 2180 | 2180 | 2180 | 2175 | 1046 |
| 530 | 20230901 | 095800 | 985901900 | 2185 | 2185 | 2185 | 2185 | 9 |
| 531 | 20230901 | 095700 | 985882235 | 2180 | 2175 | 2180 | 2175 | 1579 |
| 532 | 20230901 | 095600 | 982440025 | 2175 | 2175 | 2175 | 2170 | 4462 |
| 533 | 20230901 | 095500 | 972756075 | 2170 | 2170 | 2170 | 2170 | 2698 |
| 534 | 20230901 | 095400 | 966901415 | 2170 | 2170 | 2170 | 2170 | 5113 |
| 535 | 20230901 | 095300 | 955806205 | 2180 | 2175 | 2180 | 2175 | 1143 |
| 536 | 20230901 | 095200 | 953320175 | 2180 | 2180 | 2180 | 2180 | 1102 |
| 537 | 20230901 | 095100 | 950917815 | 2175 | 2175 | 2175 | 2175 | 2807 |
| 538 | 20230901 | 095000 | 944812590 | 2175 | 2170 | 2175 | 2170 | 1553 |
| 539 | 20230901 | 094900 | 941442430 | 2175 | 2170 | 2175 | 2170 | 120 |
| 540 | 20230901 | 094800 | 941182025 | 2170 | 2170 | 2170 | 2170 | 502 |
| 541 | 20230901 | 094700 | 940092685 | 2170 | 2170 | 2170 | 2170 | 1373 |
| 542 | 20230901 | 094600 | 937113275 | 2170 | 2165 | 2180 | 2165 | 301 |
| 543 | 20230901 | 094500 | 936460075 | 2175 | 2170 | 2175 | 2165 | 6640 |
| 544 | 20230901 | 094400 | 922043180 | 2170 | 2170 | 2170 | 2165 | 1112 |
| 545 | 20230901 | 094300 | 919630190 | 2170 | 2165 | 2170 | 2165 | 2837 |
| 546 | 20230901 | 094200 | 913485585 | 2165 | 2165 | 2175 | 2165 | 5232 |
| 547 | 20230901 | 094100 | 902138295 | 2175 | 2165 | 2175 | 2165 | 5916 |
| 548 | 20230901 | 094000 | 889330085 | 2175 | 2170 | 2180 | 2170 | 3008 |
| 549 | 20230901 | 093900 | 882802705 | 2170 | 2180 | 2195 | 2170 | 4165 |
| 550 | 20230901 | 093800 | 873733390 | 2175 | 2170 | 2180 | 2165 | 4306 |
| 551 | 20230901 | 093700 | 864379395 | 2175 | 2160 | 2175 | 2160 | 1038 |
| 552 | 20230901 | 093600 | 862137040 | 2160 | 2170 | 2175 | 2160 | 395 |
| 553 | 20230901 | 093500 | 861283055 | 2160 | 2160 | 2175 | 2160 | 571 |
| 554 | 20230901 | 093400 | 860049680 | 2160 | 2160 | 2175 | 2160 | 7152 |
| 555 | 20230901 | 093300 | 844601105 | 2160 | 2175 | 2175 | 2155 | 23321 |
| 556 | 20230901 | 093200 | 794150020 | 2175 | 2175 | 2175 | 2175 | 10865 |
| 557 | 20230901 | 093100 | 770518645 | 2175 | 2185 | 2185 | 2175 | 11574 |
| 558 | 20230901 | 093000 | 745291935 | 2180 | 2185 | 2195 | 2180 | 5951 |
| 559 | 20230901 | 092900 | 732285360 | 2185 | 2195 | 2195 | 2185 | 2278 |
| 560 | 20230901 | 092800 | 727307900 | 2185 | 2200 | 2200 | 2185 | 7001 |
| 561 | 20230901 | 092700 | 711953580 | 2200 | 2205 | 2210 | 2200 | 3340 |
| 562 | 20230901 | 092600 | 704601970 | 2210 | 2215 | 2220 | 2200 | 2833 |
| 563 | 20230901 | 092500 | 698347330 | 2215 | 2215 | 2215 | 2215 | 1054 |
| 564 | 20230901 | 092400 | 696012720 | 2210 | 2210 | 2215 | 2205 | 4191 |
| 565 | 20230901 | 092300 | 686750615 | 2215 | 2210 | 2215 | 2210 | 2872 |
| 566 | 20230901 | 092200 | 680393480 | 2210 | 2205 | 2215 | 2205 | 8070 |
| 567 | 20230901 | 092100 | 662554070 | 2215 | 2210 | 2215 | 2210 | 14591 |
| 568 | 20230901 | 092000 | 630254005 | 2210 | 2205 | 2235 | 2205 | 22300 |
| 569 | 20230901 | 091900 | 580914570 | 2205 | 2195 | 2205 | 2195 | 8632 |
| 570 | 20230901 | 091800 | 561895160 | 2195 | 2200 | 2200 | 2195 | 8514 |
| 571 | 20230901 | 091700 | 543190545 | 2200 | 2205 | 2205 | 2200 | 2567 |
| 572 | 20230901 | 091600 | 537540590 | 2195 | 2200 | 2205 | 2195 | 6675 |
| 573 | 20230901 | 091500 | 522850815 | 2200 | 2210 | 2210 | 2200 | 11505 |
| 574 | 20230901 | 091400 | 497482740 | 2210 | 2210 | 2210 | 2200 | 3853 |
| 575 | 20230901 | 091300 | 488993065 | 2210 | 2240 | 2240 | 2200 | 54551 |
| 576 | 20230901 | 091200 | 367875425 | 2225 | 2195 | 2245 | 2180 | 27309 |
| 577 | 20230901 | 091100 | 307517175 | 2180 | 2205 | 2205 | 2180 | 29028 |
| 578 | 20230901 | 091000 | 243721995 | 2205 | 2200 | 2205 | 2195 | 10472 |
| 579 | 20230901 | 090900 | 220688320 | 2195 | 2210 | 2215 | 2185 | 15771 |
| 580 | 20230901 | 090800 | 185935660 | 2210 | 2195 | 2210 | 2195 | 11249 |
| 581 | 20230901 | 090700 | 161149040 | 2190 | 2180 | 2190 | 2180 | 2644 |
| 582 | 20230901 | 090600 | 155363070 | 2190 | 2190 | 2195 | 2185 | 3683 |
| 583 | 20230901 | 090500 | 147297555 | 2195 | 2200 | 2205 | 2190 | 2835 |
| 584 | 20230901 | 090400 | 141056680 | 2195 | 2190 | 2200 | 2185 | 31004 |
| 585 | 20230901 | 090300 | 73009245 | 2190 | 2170 | 2190 | 2170 | 12474 |
| 586 | 20230901 | 090200 | 45847055 | 2165 | 2160 | 2165 | 2160 | 2612 |
| 587 | 20230901 | 090100 | 40203365 | 2160 | 2160 | 2160 | 2160 | 1003 |
| 588 | 20230901 | 090000 | 38036885 | 2160 | 2160 | 2160 | 2155 | 16743 |