31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 3 | 20230901 | 192200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 4 | 20230901 | 192100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 5 | 20230901 | 192000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 6 | 20230901 | 191900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 7 | 20230901 | 191800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 8 | 20230901 | 191700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 9 | 20230901 | 191600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 10 | 20230901 | 191500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 11 | 20230901 | 191400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 12 | 20230901 | 191300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 13 | 20230901 | 191200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 14 | 20230901 | 191100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 15 | 20230901 | 191000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 16 | 20230901 | 190900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 17 | 20230901 | 190800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 18 | 20230901 | 190700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 19 | 20230901 | 190600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 20 | 20230901 | 190500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 21 | 20230901 | 190400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 22 | 20230901 | 190300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 23 | 20230901 | 190200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 24 | 20230901 | 190100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 25 | 20230901 | 190000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 26 | 20230901 | 185900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 27 | 20230901 | 185800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 28 | 20230901 | 185700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 29 | 20230901 | 185600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 30 | 20230901 | 185500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 31 | 20230901 | 185400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 32 | 20230901 | 185300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 33 | 20230901 | 185200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 34 | 20230901 | 185100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 35 | 20230901 | 185000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 36 | 20230901 | 184900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 37 | 20230901 | 184800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 38 | 20230901 | 184700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 39 | 20230901 | 184600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 40 | 20230901 | 184500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 41 | 20230901 | 184400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 42 | 20230901 | 184300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 43 | 20230901 | 184200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 44 | 20230901 | 184100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 45 | 20230901 | 184000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 46 | 20230901 | 183900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 47 | 20230901 | 183800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 48 | 20230901 | 183700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 49 | 20230901 | 183600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 50 | 20230901 | 183500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 51 | 20230901 | 183400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 52 | 20230901 | 183300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 53 | 20230901 | 183200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 54 | 20230901 | 183100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 55 | 20230901 | 183000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 56 | 20230901 | 182900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 57 | 20230901 | 182800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 58 | 20230901 | 182700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 59 | 20230901 | 182600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 60 | 20230901 | 182500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 61 | 20230901 | 182400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 62 | 20230901 | 182300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 63 | 20230901 | 182200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 64 | 20230901 | 182100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 65 | 20230901 | 182000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 66 | 20230901 | 181900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 67 | 20230901 | 181800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 68 | 20230901 | 181700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 69 | 20230901 | 181600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 70 | 20230901 | 181500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 71 | 20230901 | 181400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 72 | 20230901 | 181300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 73 | 20230901 | 181200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 74 | 20230901 | 181100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 75 | 20230901 | 181000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 76 | 20230901 | 180900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 77 | 20230901 | 180800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 78 | 20230901 | 180700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 79 | 20230901 | 180600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 80 | 20230901 | 180500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 81 | 20230901 | 180400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 82 | 20230901 | 180300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 83 | 20230901 | 180200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 84 | 20230901 | 180100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 85 | 20230901 | 180000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 86 | 20230901 | 175900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 87 | 20230901 | 175800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 88 | 20230901 | 175700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 89 | 20230901 | 175600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 90 | 20230901 | 175500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 91 | 20230901 | 175400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 92 | 20230901 | 175300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 93 | 20230901 | 175200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 94 | 20230901 | 175100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 95 | 20230901 | 175000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 96 | 20230901 | 174900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 97 | 20230901 | 174800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 98 | 20230901 | 174700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 99 | 20230901 | 174600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 100 | 20230901 | 174500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 101 | 20230901 | 174400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 102 | 20230901 | 174300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 103 | 20230901 | 174200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 104 | 20230901 | 174100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 105 | 20230901 | 174000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 106 | 20230901 | 173900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 107 | 20230901 | 173800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 108 | 20230901 | 173700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 109 | 20230901 | 173600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 110 | 20230901 | 173500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 111 | 20230901 | 173400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 112 | 20230901 | 173300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 113 | 20230901 | 173200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 114 | 20230901 | 173100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 115 | 20230901 | 173000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 116 | 20230901 | 172900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 117 | 20230901 | 172800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 118 | 20230901 | 172700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 119 | 20230901 | 172600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 120 | 20230901 | 172500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 121 | 20230901 | 172400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 122 | 20230901 | 172300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 123 | 20230901 | 172200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 124 | 20230901 | 172100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 125 | 20230901 | 172000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 126 | 20230901 | 171900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 127 | 20230901 | 171800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 128 | 20230901 | 171700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 129 | 20230901 | 171600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 130 | 20230901 | 171500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 131 | 20230901 | 171400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 132 | 20230901 | 171300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 133 | 20230901 | 171200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 134 | 20230901 | 171100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 135 | 20230901 | 171000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 136 | 20230901 | 170900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 137 | 20230901 | 170800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 138 | 20230901 | 170700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 139 | 20230901 | 170600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 140 | 20230901 | 170500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 141 | 20230901 | 170400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 142 | 20230901 | 170300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 143 | 20230901 | 170200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 144 | 20230901 | 170100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 145 | 20230901 | 170000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 146 | 20230901 | 165900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 147 | 20230901 | 165800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 148 | 20230901 | 165700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 149 | 20230901 | 165600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 150 | 20230901 | 165500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 151 | 20230901 | 165400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 152 | 20230901 | 165300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 153 | 20230901 | 165200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 154 | 20230901 | 165100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 155 | 20230901 | 165000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 156 | 20230901 | 164900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 157 | 20230901 | 164800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 158 | 20230901 | 164700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 159 | 20230901 | 164600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 160 | 20230901 | 164500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 161 | 20230901 | 164400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 162 | 20230901 | 164300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 163 | 20230901 | 164200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 164 | 20230901 | 164100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 165 | 20230901 | 164000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 166 | 20230901 | 163900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 167 | 20230901 | 163800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 168 | 20230901 | 163700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 169 | 20230901 | 163600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 170 | 20230901 | 163500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 171 | 20230901 | 163400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 172 | 20230901 | 163300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 173 | 20230901 | 163200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 174 | 20230901 | 163100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 175 | 20230901 | 163000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 176 | 20230901 | 162900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 177 | 20230901 | 162800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 178 | 20230901 | 162700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 179 | 20230901 | 162600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 180 | 20230901 | 162500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 181 | 20230901 | 162400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 182 | 20230901 | 162300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 183 | 20230901 | 162200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 184 | 20230901 | 162100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 185 | 20230901 | 162000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 186 | 20230901 | 161900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 187 | 20230901 | 161800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 188 | 20230901 | 161700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 189 | 20230901 | 161600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 190 | 20230901 | 161500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 191 | 20230901 | 161400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 192 | 20230901 | 161300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 193 | 20230901 | 161200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 194 | 20230901 | 161100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 195 | 20230901 | 161000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 196 | 20230901 | 160900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 197 | 20230901 | 160800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 198 | 20230901 | 160700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 199 | 20230901 | 160600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 200 | 20230901 | 160500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 201 | 20230901 | 160400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 202 | 20230901 | 160300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 203 | 20230901 | 160200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 204 | 20230901 | 160100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 205 | 20230901 | 160000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 206 | 20230901 | 155900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 207 | 20230901 | 155800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 208 | 20230901 | 155700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 209 | 20230901 | 155600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 210 | 20230901 | 155500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 211 | 20230901 | 155400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 212 | 20230901 | 155300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 213 | 20230901 | 155200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 214 | 20230901 | 155100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 215 | 20230901 | 155000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 216 | 20230901 | 154900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 217 | 20230901 | 154800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 218 | 20230901 | 154700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 219 | 20230901 | 154600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 220 | 20230901 | 154500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 221 | 20230901 | 154400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 222 | 20230901 | 154300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 223 | 20230901 | 154200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 224 | 20230901 | 154100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 225 | 20230901 | 154000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 226 | 20230901 | 153900 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 227 | 20230901 | 153800 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 228 | 20230901 | 153700 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 229 | 20230901 | 153600 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 230 | 20230901 | 153500 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 231 | 20230901 | 153400 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 232 | 20230901 | 153300 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 233 | 20230901 | 153200 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 234 | 20230901 | 153100 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 235 | 20230901 | 153000 | 1883877835 | 3235 | 3235 | 3235 | 3235 | 10473 |
| 236 | 20230901 | 152900 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 237 | 20230901 | 152800 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 238 | 20230901 | 152700 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 239 | 20230901 | 152600 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 240 | 20230901 | 152500 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 241 | 20230901 | 152400 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 242 | 20230901 | 152300 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 243 | 20230901 | 152200 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 244 | 20230901 | 152100 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 245 | 20230901 | 152000 | 1849997680 | 3250 | 3250 | 3250 | 3250 | 0 |
| 246 | 20230901 | 151900 | 1849997680 | 3250 | 3250 | 3250 | 3240 | 3001 |
| 247 | 20230901 | 151800 | 1840246960 | 3250 | 3250 | 3250 | 3240 | 1429 |
| 248 | 20230901 | 151700 | 1835614600 | 3250 | 3245 | 3250 | 3240 | 297 |
| 249 | 20230901 | 151600 | 1834649390 | 3250 | 3250 | 3250 | 3245 | 450 |
| 250 | 20230901 | 151500 | 1833187810 | 3250 | 3250 | 3255 | 3250 | 1316 |
| 251 | 20230901 | 151400 | 1828910535 | 3245 | 3250 | 3250 | 3240 | 676 |
| 252 | 20230901 | 151300 | 1826719055 | 3250 | 3250 | 3250 | 3245 | 484 |
| 253 | 20230901 | 151200 | 1825146060 | 3255 | 3235 | 3255 | 3235 | 4422 |
| 254 | 20230901 | 151100 | 1810781835 | 3245 | 3245 | 3245 | 3235 | 1381 |
| 255 | 20230901 | 151000 | 1806300900 | 3245 | 3235 | 3245 | 3235 | 562 |
| 256 | 20230901 | 150900 | 1804481230 | 3235 | 3240 | 3240 | 3235 | 1521 |
| 257 | 20230901 | 150800 | 1799560245 | 3240 | 3250 | 3250 | 3240 | 369 |
| 258 | 20230901 | 150700 | 1798362880 | 3240 | 3235 | 3245 | 3235 | 1829 |
| 259 | 20230901 | 150600 | 1792442235 | 3235 | 3235 | 3240 | 3235 | 494 |
| 260 | 20230901 | 150500 | 1790844140 | 3235 | 3245 | 3245 | 3235 | 2325 |
| 261 | 20230901 | 150400 | 1783310105 | 3245 | 3240 | 3245 | 3235 | 888 |
| 262 | 20230901 | 150300 | 1780432700 | 3240 | 3240 | 3240 | 3235 | 371 |
| 263 | 20230901 | 150200 | 1779231160 | 3240 | 3240 | 3240 | 3230 | 1661 |
| 264 | 20230901 | 150100 | 1773856490 | 3235 | 3240 | 3240 | 3235 | 325 |
| 265 | 20230901 | 150000 | 1772803495 | 3240 | 3240 | 3240 | 3235 | 1129 |
| 266 | 20230901 | 145900 | 1769150535 | 3235 | 3240 | 3240 | 3235 | 475 |
| 267 | 20230901 | 145800 | 1767612040 | 3240 | 3240 | 3240 | 3240 | 316 |
| 268 | 20230901 | 145700 | 1766588200 | 3240 | 3240 | 3240 | 3235 | 1208 |
| 269 | 20230901 | 145600 | 1762680040 | 3235 | 3240 | 3240 | 3235 | 3104 |
| 270 | 20230901 | 145500 | 1752635765 | 3240 | 3245 | 3250 | 3240 | 2964 |
| 271 | 20230901 | 145400 | 1743030700 | 3250 | 3245 | 3250 | 3245 | 111 |
| 272 | 20230901 | 145300 | 1742669955 | 3250 | 3245 | 3250 | 3240 | 165 |
| 273 | 20230901 | 145200 | 1742134265 | 3245 | 3245 | 3245 | 3240 | 286 |
| 274 | 20230901 | 145100 | 1741206200 | 3240 | 3240 | 3240 | 3240 | 59 |
| 275 | 20230901 | 145000 | 1741015040 | 3245 | 3245 | 3250 | 3245 | 61 |
| 276 | 20230901 | 144900 | 1740816830 | 3240 | 3245 | 3245 | 3240 | 104 |
| 277 | 20230901 | 144800 | 1740479715 | 3250 | 3250 | 3250 | 3245 | 56 |
| 278 | 20230901 | 144700 | 1740297720 | 3240 | 3250 | 3250 | 3235 | 3214 |
| 279 | 20230901 | 144600 | 1729887030 | 3245 | 3250 | 3250 | 3245 | 738 |
| 280 | 20230901 | 144500 | 1727488785 | 3250 | 3255 | 3260 | 3250 | 4204 |
| 281 | 20230901 | 144400 | 1713800740 | 3255 | 3250 | 3255 | 3250 | 8685 |
| 282 | 20230901 | 144300 | 1685536115 | 3250 | 3250 | 3250 | 3245 | 331 |
| 283 | 20230901 | 144200 | 1684460385 | 3250 | 3250 | 3250 | 3245 | 545 |
| 284 | 20230901 | 144100 | 1682690135 | 3245 | 3245 | 3245 | 3245 | 258 |
| 285 | 20230901 | 144000 | 1681852925 | 3245 | 3245 | 3250 | 3245 | 496 |
| 286 | 20230901 | 143900 | 1680243400 | 3245 | 3245 | 3250 | 3240 | 2960 |
| 287 | 20230901 | 143800 | 1670638545 | 3245 | 3245 | 3250 | 3245 | 66 |
| 288 | 20230901 | 143700 | 1670424370 | 3245 | 3250 | 3250 | 3245 | 617 |
| 289 | 20230901 | 143600 | 1668421940 | 3250 | 3250 | 3250 | 3245 | 174 |
| 290 | 20230901 | 143500 | 1667856460 | 3250 | 3245 | 3250 | 3245 | 522 |
| 291 | 20230901 | 143400 | 1666162025 | 3250 | 3250 | 3250 | 3250 | 335 |
| 292 | 20230901 | 143300 | 1665073275 | 3250 | 3240 | 3250 | 3240 | 1094 |
| 293 | 20230901 | 143200 | 1661525565 | 3240 | 3245 | 3245 | 3240 | 883 |
| 294 | 20230901 | 143100 | 1658664615 | 3245 | 3240 | 3250 | 3240 | 2872 |
| 295 | 20230901 | 143000 | 1649343595 | 3245 | 3245 | 3245 | 3245 | 118 |
| 296 | 20230901 | 142900 | 1648960685 | 3245 | 3245 | 3245 | 3240 | 1108 |
| 297 | 20230901 | 142800 | 1645365270 | 3240 | 3245 | 3245 | 3240 | 107 |
| 298 | 20230901 | 142700 | 1645018060 | 3240 | 3240 | 3240 | 3240 | 1 |
| 299 | 20230901 | 142600 | 1645014820 | 3245 | 3245 | 3245 | 3245 | 4047 |
| 300 | 20230901 | 142500 | 1631882305 | 3245 | 3245 | 3245 | 3245 | 4238 |
| 301 | 20230901 | 142400 | 1618129995 | 3245 | 3245 | 3250 | 3245 | 8241 |
| 302 | 20230901 | 142300 | 1591385320 | 3240 | 3240 | 3240 | 3240 | 4015 |
| 303 | 20230901 | 142200 | 1578376720 | 3245 | 3240 | 3245 | 3235 | 4286 |
| 304 | 20230901 | 142100 | 1564492535 | 3240 | 3240 | 3240 | 3240 | 1659 |
| 305 | 20230901 | 142000 | 1559117375 | 3240 | 3240 | 3240 | 3240 | 4275 |
| 306 | 20230901 | 141900 | 1545266375 | 3235 | 3235 | 3235 | 3235 | 1207 |
| 307 | 20230901 | 141800 | 1541361730 | 3235 | 3235 | 3235 | 3235 | 7161 |
| 308 | 20230901 | 141700 | 1518195895 | 3235 | 3230 | 3240 | 3225 | 6422 |
| 309 | 20230901 | 141600 | 1497431125 | 3235 | 3225 | 3235 | 3225 | 4617 |
| 310 | 20230901 | 141500 | 1482499705 | 3230 | 3225 | 3230 | 3225 | 30 |
| 311 | 20230901 | 141400 | 1482402950 | 3230 | 3225 | 3230 | 3225 | 255 |
| 312 | 20230901 | 141300 | 1481580570 | 3235 | 3225 | 3235 | 3225 | 548 |
| 313 | 20230901 | 141200 | 1479810760 | 3230 | 3225 | 3230 | 3225 | 732 |
| 314 | 20230901 | 141100 | 1477448545 | 3230 | 3230 | 3235 | 3225 | 553 |
| 315 | 20230901 | 141000 | 1475662445 | 3230 | 3235 | 3235 | 3230 | 12 |
| 316 | 20230901 | 140900 | 1475623680 | 3230 | 3235 | 3235 | 3230 | 210 |
| 317 | 20230901 | 140800 | 1474945275 | 3235 | 3230 | 3235 | 3230 | 100 |
| 318 | 20230901 | 140700 | 1474622220 | 3235 | 3235 | 3235 | 3235 | 42 |
| 319 | 20230901 | 140600 | 1474486350 | 3230 | 3235 | 3235 | 3230 | 97 |
| 320 | 20230901 | 140500 | 1474173000 | 3235 | 3235 | 3235 | 3235 | 5 |
| 321 | 20230901 | 140400 | 1474156825 | 3230 | 3230 | 3230 | 3230 | 323 |
| 322 | 20230901 | 140300 | 1473113535 | 3235 | 3230 | 3235 | 3225 | 1502 |
| 323 | 20230901 | 140200 | 1468269465 | 3230 | 3235 | 3235 | 3230 | 1124 |
| 324 | 20230901 | 140100 | 1464633770 | 3235 | 3235 | 3235 | 3235 | 6 |
| 325 | 20230901 | 140000 | 1464614360 | 3235 | 3235 | 3235 | 3235 | 0 |
| 326 | 20230901 | 135900 | 1464614360 | 3235 | 3235 | 3235 | 3235 | 155 |
| 327 | 20230901 | 135800 | 1464112935 | 3230 | 3230 | 3230 | 3230 | 1115 |
| 328 | 20230901 | 135700 | 1460511485 | 3230 | 3225 | 3230 | 3225 | 3 |
| 329 | 20230901 | 135600 | 1460501805 | 3230 | 3230 | 3230 | 3230 | 2 |
| 330 | 20230901 | 135500 | 1460495345 | 3230 | 3220 | 3230 | 3220 | 988 |
| 331 | 20230901 | 135400 | 1457309485 | 3225 | 3230 | 3230 | 3225 | 1379 |
| 332 | 20230901 | 135300 | 1452862205 | 3230 | 3225 | 3230 | 3225 | 78 |
| 333 | 20230901 | 135200 | 1452610640 | 3230 | 3230 | 3230 | 3230 | 0 |
| 334 | 20230901 | 135100 | 1452610640 | 3230 | 3225 | 3230 | 3225 | 390 |
| 335 | 20230901 | 135000 | 1451352380 | 3225 | 3225 | 3225 | 3225 | 1568 |
| 336 | 20230901 | 134900 | 1446295580 | 3230 | 3230 | 3230 | 3230 | 509 |
| 337 | 20230901 | 134800 | 1444651510 | 3230 | 3230 | 3230 | 3230 | 2 |
| 338 | 20230901 | 134700 | 1444645050 | 3225 | 3225 | 3225 | 3225 | 70 |
| 339 | 20230901 | 134600 | 1444419300 | 3230 | 3230 | 3230 | 3230 | 0 |
| 340 | 20230901 | 134500 | 1444419300 | 3230 | 3230 | 3230 | 3230 | 0 |
| 341 | 20230901 | 134400 | 1444419300 | 3230 | 3225 | 3230 | 3225 | 73 |
| 342 | 20230901 | 134300 | 1444183870 | 3230 | 3230 | 3230 | 3230 | 47 |
| 343 | 20230901 | 134200 | 1444032060 | 3230 | 3230 | 3230 | 3230 | 10 |
| 344 | 20230901 | 134100 | 1443999760 | 3230 | 3225 | 3230 | 3225 | 290 |
| 345 | 20230901 | 134000 | 1443063505 | 3230 | 3230 | 3230 | 3230 | 1 |
| 346 | 20230901 | 133900 | 1443060275 | 3225 | 3230 | 3230 | 3225 | 2263 |
| 347 | 20230901 | 133800 | 1435761085 | 3230 | 3230 | 3230 | 3225 | 786 |
| 348 | 20230901 | 133700 | 1433222750 | 3225 | 3230 | 3230 | 3225 | 526 |
| 349 | 20230901 | 133600 | 1431524215 | 3225 | 3225 | 3230 | 3225 | 112 |
| 350 | 20230901 | 133500 | 1431163010 | 3230 | 3230 | 3230 | 3225 | 250 |
| 351 | 20230901 | 133400 | 1430355955 | 3225 | 3225 | 3225 | 3225 | 30 |
| 352 | 20230901 | 133300 | 1430259205 | 3230 | 3230 | 3230 | 3230 | 1 |
| 353 | 20230901 | 133200 | 1430255975 | 3230 | 3230 | 3230 | 3230 | 1 |
| 354 | 20230901 | 133100 | 1430252745 | 3225 | 3225 | 3225 | 3220 | 5700 |
| 355 | 20230901 | 133000 | 1411887700 | 3230 | 3230 | 3230 | 3225 | 171 |
| 356 | 20230901 | 132900 | 1411335815 | 3230 | 3230 | 3235 | 3230 | 2512 |
| 357 | 20230901 | 132800 | 1403222050 | 3230 | 3230 | 3230 | 3230 | 0 |
| 358 | 20230901 | 132700 | 1403222050 | 3230 | 3230 | 3230 | 3225 | 115 |
| 359 | 20230901 | 132600 | 1402851045 | 3230 | 3230 | 3230 | 3230 | 109 |
| 360 | 20230901 | 132500 | 1402498975 | 3225 | 3230 | 3230 | 3225 | 112 |
| 361 | 20230901 | 132400 | 1402137225 | 3235 | 3230 | 3235 | 3230 | 301 |
| 362 | 20230901 | 132300 | 1401164990 | 3230 | 3225 | 3230 | 3225 | 1245 |
| 363 | 20230901 | 132200 | 1397143645 | 3230 | 3230 | 3230 | 3230 | 100 |
| 364 | 20230901 | 132100 | 1396820645 | 3230 | 3225 | 3230 | 3225 | 765 |
| 365 | 20230901 | 132000 | 1394353515 | 3225 | 3230 | 3230 | 3220 | 4466 |
| 366 | 20230901 | 131900 | 1379951095 | 3225 | 3225 | 3225 | 3225 | 300 |
| 367 | 20230901 | 131800 | 1378983595 | 3225 | 3225 | 3225 | 3225 | 1 |
| 368 | 20230901 | 131700 | 1378980370 | 3225 | 3225 | 3230 | 3225 | 824 |
| 369 | 20230901 | 131600 | 1376319565 | 3230 | 3225 | 3230 | 3225 | 23 |
| 370 | 20230901 | 131500 | 1376245385 | 3225 | 3225 | 3225 | 3225 | 234 |
| 371 | 20230901 | 131400 | 1375490735 | 3225 | 3225 | 3225 | 3225 | 88 |
| 372 | 20230901 | 131300 | 1375206935 | 3225 | 3225 | 3225 | 3225 | 400 |
| 373 | 20230901 | 131200 | 1373916935 | 3225 | 3225 | 3230 | 3225 | 790 |
| 374 | 20230901 | 131100 | 1371365685 | 3230 | 3235 | 3235 | 3230 | 392 |
| 375 | 20230901 | 131000 | 1370099480 | 3235 | 3235 | 3235 | 3230 | 885 |
| 376 | 20230901 | 130900 | 1367240920 | 3235 | 3235 | 3235 | 3230 | 3002 |
| 377 | 20230901 | 130800 | 1357544450 | 3230 | 3235 | 3235 | 3230 | 106 |
| 378 | 20230901 | 130700 | 1357201990 | 3235 | 3235 | 3240 | 3235 | 704 |
| 379 | 20230901 | 130600 | 1354924545 | 3240 | 3240 | 3240 | 3240 | 181 |
| 380 | 20230901 | 130500 | 1354338105 | 3235 | 3235 | 3235 | 3235 | 671 |
| 381 | 20230901 | 130400 | 1352167420 | 3235 | 3235 | 3235 | 3235 | 426 |
| 382 | 20230901 | 130300 | 1350789310 | 3240 | 3240 | 3240 | 3235 | 2067 |
| 383 | 20230901 | 130200 | 1344102060 | 3240 | 3235 | 3240 | 3235 | 562 |
| 384 | 20230901 | 130100 | 1342281185 | 3240 | 3240 | 3245 | 3240 | 1752 |
| 385 | 20230901 | 130000 | 1336604695 | 3240 | 3245 | 3245 | 3240 | 2637 |
| 386 | 20230901 | 125900 | 1328060800 | 3240 | 3240 | 3240 | 3240 | 77 |
| 387 | 20230901 | 125800 | 1327811320 | 3245 | 3240 | 3245 | 3240 | 2077 |
| 388 | 20230901 | 125700 | 1321081835 | 3240 | 3240 | 3240 | 3230 | 36 |
| 389 | 20230901 | 125600 | 1320965535 | 3235 | 3235 | 3240 | 3235 | 1711 |
| 390 | 20230901 | 125500 | 1315424035 | 3235 | 3235 | 3240 | 3235 | 1943 |
| 391 | 20230901 | 125400 | 1309138425 | 3235 | 3235 | 3235 | 3235 | 1600 |
| 392 | 20230901 | 125300 | 1303962425 | 3235 | 3235 | 3235 | 3230 | 252 |
| 393 | 20230901 | 125200 | 1303148205 | 3235 | 3230 | 3235 | 3230 | 749 |
| 394 | 20230901 | 125100 | 1300728925 | 3230 | 3225 | 3235 | 3225 | 1345 |
| 395 | 20230901 | 125000 | 1296387780 | 3235 | 3230 | 3235 | 3225 | 3178 |
| 396 | 20230901 | 124900 | 1286131295 | 3235 | 3235 | 3235 | 3235 | 70 |
| 397 | 20230901 | 124800 | 1285904845 | 3240 | 3235 | 3240 | 3235 | 228 |
| 398 | 20230901 | 124700 | 1285167065 | 3235 | 3235 | 3235 | 3235 | 314 |
| 399 | 20230901 | 124600 | 1284151275 | 3240 | 3240 | 3240 | 3230 | 119 |
| 400 | 20230901 | 124500 | 1283766605 | 3240 | 3235 | 3240 | 3230 | 95 |
| 401 | 20230901 | 124400 | 1283459740 | 3240 | 3240 | 3240 | 3240 | 35 |
| 402 | 20230901 | 124300 | 1283346340 | 3240 | 3240 | 3240 | 3230 | 98 |
| 403 | 20230901 | 124200 | 1283029715 | 3240 | 3235 | 3240 | 3230 | 2450 |
| 404 | 20230901 | 124100 | 1275115925 | 3240 | 3240 | 3240 | 3240 | 139 |
| 405 | 20230901 | 124000 | 1274665565 | 3240 | 3240 | 3240 | 3240 | 2 |
| 406 | 20230901 | 123900 | 1274659085 | 3240 | 3240 | 3240 | 3240 | 0 |
| 407 | 20230901 | 123800 | 1274659085 | 3240 | 3235 | 3240 | 3235 | 252 |
| 408 | 20230901 | 123700 | 1273843860 | 3240 | 3240 | 3240 | 3240 | 351 |
| 409 | 20230901 | 123600 | 1272706620 | 3240 | 3240 | 3240 | 3240 | 50 |
| 410 | 20230901 | 123500 | 1272544620 | 3240 | 3230 | 3240 | 3230 | 1375 |
| 411 | 20230901 | 123400 | 1268096940 | 3235 | 3235 | 3235 | 3235 | 1 |
| 412 | 20230901 | 123300 | 1268093705 | 3235 | 3235 | 3235 | 3235 | 3 |
| 413 | 20230901 | 123200 | 1268084000 | 3235 | 3235 | 3235 | 3230 | 1309 |
| 414 | 20230901 | 123100 | 1263855910 | 3240 | 3240 | 3240 | 3240 | 5 |
| 415 | 20230901 | 123000 | 1263839710 | 3240 | 3240 | 3240 | 3240 | 0 |
| 416 | 20230901 | 122900 | 1263839710 | 3240 | 3235 | 3240 | 3235 | 1123 |
| 417 | 20230901 | 122800 | 1260206800 | 3230 | 3230 | 3230 | 3230 | 445 |
| 418 | 20230901 | 122700 | 1258769450 | 3235 | 3235 | 3235 | 3235 | 0 |
| 419 | 20230901 | 122600 | 1258769450 | 3235 | 3235 | 3235 | 3235 | 0 |
| 420 | 20230901 | 122500 | 1258769450 | 3235 | 3230 | 3235 | 3230 | 741 |
| 421 | 20230901 | 122400 | 1256376010 | 3235 | 3235 | 3235 | 3230 | 79 |
| 422 | 20230901 | 122300 | 1256120645 | 3235 | 3235 | 3235 | 3235 | 1 |
| 423 | 20230901 | 122200 | 1256117410 | 3230 | 3235 | 3235 | 3230 | 90 |
| 424 | 20230901 | 122100 | 1255826705 | 3235 | 3235 | 3235 | 3235 | 100 |
| 425 | 20230901 | 122000 | 1255503205 | 3235 | 3235 | 3235 | 3235 | 10 |
| 426 | 20230901 | 121900 | 1255470855 | 3235 | 3235 | 3235 | 3235 | 271 |
| 427 | 20230901 | 121800 | 1254594170 | 3235 | 3235 | 3235 | 3235 | 0 |
| 428 | 20230901 | 121700 | 1254594170 | 3235 | 3230 | 3235 | 3230 | 90 |
| 429 | 20230901 | 121600 | 1254303465 | 3235 | 3235 | 3235 | 3235 | 1 |
| 430 | 20230901 | 121500 | 1254300230 | 3230 | 3230 | 3235 | 3230 | 407 |
| 431 | 20230901 | 121400 | 1252985615 | 3235 | 3230 | 3235 | 3230 | 90 |
| 432 | 20230901 | 121300 | 1252694910 | 3235 | 3230 | 3235 | 3230 | 81 |
| 433 | 20230901 | 121200 | 1252433275 | 3235 | 3235 | 3235 | 3235 | 417 |
| 434 | 20230901 | 121100 | 1251084280 | 3235 | 3230 | 3235 | 3230 | 2 |
| 435 | 20230901 | 121000 | 1251077815 | 3235 | 3235 | 3235 | 3225 | 3187 |
| 436 | 20230901 | 120900 | 1240783660 | 3235 | 3235 | 3235 | 3235 | 0 |
| 437 | 20230901 | 120800 | 1240783660 | 3235 | 3230 | 3235 | 3230 | 11 |
| 438 | 20230901 | 120700 | 1240748125 | 3235 | 3230 | 3235 | 3230 | 374 |
| 439 | 20230901 | 120600 | 1239540080 | 3235 | 3235 | 3235 | 3235 | 3 |
| 440 | 20230901 | 120500 | 1239530375 | 3230 | 3230 | 3230 | 3230 | 1 |
| 441 | 20230901 | 120400 | 1239527145 | 3235 | 3235 | 3235 | 3235 | 52 |
| 442 | 20230901 | 120300 | 1239358925 | 3240 | 3235 | 3240 | 3230 | 21 |
| 443 | 20230901 | 120200 | 1239290960 | 3240 | 3230 | 3240 | 3230 | 120 |
| 444 | 20230901 | 120100 | 1238902845 | 3240 | 3230 | 3240 | 3230 | 171 |
| 445 | 20230901 | 120000 | 1238350495 | 3240 | 3240 | 3240 | 3235 | 59 |
| 446 | 20230901 | 115900 | 1238159620 | 3235 | 3235 | 3235 | 3230 | 899 |
| 447 | 20230901 | 115800 | 1235251525 | 3230 | 3230 | 3235 | 3230 | 950 |
| 448 | 20230901 | 115700 | 1232183020 | 3235 | 3235 | 3235 | 3235 | 0 |
| 449 | 20230901 | 115600 | 1232183020 | 3235 | 3230 | 3235 | 3230 | 4 |
| 450 | 20230901 | 115500 | 1232170095 | 3235 | 3235 | 3235 | 3235 | 0 |
| 451 | 20230901 | 115400 | 1232170095 | 3235 | 3230 | 3235 | 3230 | 90 |
| 452 | 20230901 | 115300 | 1231879390 | 3235 | 3235 | 3235 | 3235 | 25 |
| 453 | 20230901 | 115200 | 1231798515 | 3235 | 3230 | 3235 | 3230 | 90 |
| 454 | 20230901 | 115100 | 1231507810 | 3235 | 3230 | 3235 | 3230 | 501 |
| 455 | 20230901 | 115000 | 1229889575 | 3235 | 3235 | 3235 | 3235 | 3511 |
| 456 | 20230901 | 114900 | 1218531490 | 3240 | 3240 | 3240 | 3235 | 92 |
| 457 | 20230901 | 114800 | 1218233855 | 3240 | 3235 | 3240 | 3235 | 90 |
| 458 | 20230901 | 114700 | 1217942700 | 3240 | 3240 | 3240 | 3240 | 0 |
| 459 | 20230901 | 114600 | 1217942700 | 3240 | 3235 | 3240 | 3235 | 82 |
| 460 | 20230901 | 114500 | 1217677375 | 3240 | 3245 | 3245 | 3235 | 1946 |
| 461 | 20230901 | 114400 | 1211372605 | 3245 | 3245 | 3245 | 3245 | 1 |
| 462 | 20230901 | 114300 | 1211369360 | 3240 | 3245 | 3245 | 3240 | 95 |
| 463 | 20230901 | 114200 | 1211061530 | 3245 | 3240 | 3245 | 3240 | 206 |
| 464 | 20230901 | 114100 | 1210394080 | 3245 | 3245 | 3245 | 3245 | 0 |
| 465 | 20230901 | 114000 | 1210394080 | 3245 | 3245 | 3245 | 3245 | 330 |
| 466 | 20230901 | 113900 | 1209323230 | 3245 | 3240 | 3245 | 3240 | 175 |
| 467 | 20230901 | 113800 | 1208756220 | 3245 | 3240 | 3245 | 3240 | 104 |
| 468 | 20230901 | 113700 | 1208419185 | 3245 | 3245 | 3245 | 3245 | 15 |
| 469 | 20230901 | 113600 | 1208370510 | 3245 | 3245 | 3245 | 3245 | 0 |
| 470 | 20230901 | 113500 | 1208370510 | 3245 | 3245 | 3245 | 3245 | 1 |
| 471 | 20230901 | 113400 | 1208367265 | 3240 | 3240 | 3240 | 3240 | 89 |
| 472 | 20230901 | 113300 | 1208078905 | 3245 | 3245 | 3245 | 3245 | 0 |
| 473 | 20230901 | 113200 | 1208078905 | 3245 | 3245 | 3245 | 3245 | 1 |
| 474 | 20230901 | 113100 | 1208075660 | 3245 | 3245 | 3245 | 3245 | 12 |
| 475 | 20230901 | 113000 | 1208036720 | 3245 | 3245 | 3245 | 3245 | 442 |
| 476 | 20230901 | 112900 | 1206602430 | 3245 | 3240 | 3245 | 3240 | 1360 |
| 477 | 20230901 | 112800 | 1202195430 | 3240 | 3240 | 3240 | 3235 | 2527 |
| 478 | 20230901 | 112700 | 1194013950 | 3235 | 3235 | 3235 | 3235 | 89 |
| 479 | 20230901 | 112600 | 1193726035 | 3240 | 3240 | 3240 | 3240 | 4 |
| 480 | 20230901 | 112500 | 1193713075 | 3240 | 3240 | 3240 | 3240 | 14 |
| 481 | 20230901 | 112400 | 1193667715 | 3240 | 3235 | 3240 | 3235 | 202 |
| 482 | 20230901 | 112300 | 1193014235 | 3240 | 3235 | 3240 | 3235 | 116 |
| 483 | 20230901 | 112200 | 1192638960 | 3240 | 3235 | 3240 | 3235 | 418 |
| 484 | 20230901 | 112100 | 1191286685 | 3240 | 3235 | 3240 | 3235 | 22 |
| 485 | 20230901 | 112000 | 1191215505 | 3240 | 3240 | 3240 | 3235 | 483 |
| 486 | 20230901 | 111900 | 1189652985 | 3240 | 3240 | 3240 | 3240 | 0 |
| 487 | 20230901 | 111800 | 1189652985 | 3240 | 3235 | 3240 | 3235 | 2537 |
| 488 | 20230901 | 111700 | 1181445730 | 3235 | 3235 | 3235 | 3230 | 1160 |
| 489 | 20230901 | 111600 | 1177693915 | 3235 | 3230 | 3235 | 3230 | 115 |
| 490 | 20230901 | 111500 | 1177322460 | 3230 | 3235 | 3235 | 3230 | 6877 |
| 491 | 20230901 | 111400 | 1155092530 | 3240 | 3235 | 3240 | 3235 | 1090 |
| 492 | 20230901 | 111300 | 1151566375 | 3240 | 3240 | 3240 | 3235 | 191 |
| 493 | 20230901 | 111200 | 1150948480 | 3235 | 3235 | 3240 | 3235 | 2443 |
| 494 | 20230901 | 111100 | 1143044870 | 3245 | 3245 | 3245 | 3245 | 0 |
| 495 | 20230901 | 111000 | 1143044870 | 3245 | 3235 | 3245 | 3235 | 90 |
| 496 | 20230901 | 110900 | 1142753710 | 3245 | 3245 | 3245 | 3240 | 25 |
| 497 | 20230901 | 110800 | 1142672695 | 3245 | 3245 | 3245 | 3245 | 0 |
| 498 | 20230901 | 110700 | 1142672695 | 3245 | 3245 | 3245 | 3240 | 1125 |
| 499 | 20230901 | 110600 | 1139027630 | 3240 | 3245 | 3245 | 3240 | 1833 |
| 500 | 20230901 | 110500 | 1133088205 | 3250 | 3240 | 3250 | 3240 | 91 |
| 501 | 20230901 | 110400 | 1132793345 | 3240 | 3250 | 3250 | 3240 | 145 |
| 502 | 20230901 | 110300 | 1132322215 | 3250 | 3250 | 3250 | 3240 | 52 |
| 503 | 20230901 | 110200 | 1132153715 | 3250 | 3245 | 3250 | 3240 | 2528 |
| 504 | 20230901 | 110100 | 1123956850 | 3250 | 3250 | 3250 | 3250 | 1 |
| 505 | 20230901 | 110000 | 1123953600 | 3250 | 3245 | 3250 | 3245 | 582 |
| 506 | 20230901 | 105900 | 1122065005 | 3250 | 3245 | 3250 | 3245 | 886 |
| 507 | 20230901 | 105800 | 1119189035 | 3255 | 3255 | 3255 | 3250 | 1986 |
| 508 | 20230901 | 105700 | 1112733280 | 3260 | 3250 | 3260 | 3250 | 3303 |
| 509 | 20230901 | 105600 | 1101973600 | 3245 | 3240 | 3250 | 3240 | 785 |
| 510 | 20230901 | 105500 | 1099426345 | 3240 | 3240 | 3245 | 3240 | 1959 |
| 511 | 20230901 | 105400 | 1093079180 | 3240 | 3250 | 3250 | 3240 | 2029 |
| 512 | 20230901 | 105300 | 1086495030 | 3245 | 3245 | 3250 | 3245 | 996 |
| 513 | 20230901 | 105200 | 1083263005 | 3245 | 3245 | 3245 | 3245 | 0 |
| 514 | 20230901 | 105100 | 1083263005 | 3245 | 3250 | 3250 | 3245 | 2430 |
| 515 | 20230901 | 105000 | 1075376935 | 3250 | 3250 | 3250 | 3250 | 6314 |
| 516 | 20230901 | 104900 | 1054856435 | 3255 | 3260 | 3260 | 3255 | 1278 |
| 517 | 20230901 | 104800 | 1050695710 | 3260 | 3255 | 3260 | 3255 | 378 |
| 518 | 20230901 | 104700 | 1049463850 | 3255 | 3255 | 3255 | 3255 | 58 |
| 519 | 20230901 | 104600 | 1049275060 | 3260 | 3255 | 3260 | 3255 | 203 |
| 520 | 20230901 | 104500 | 1048614290 | 3255 | 3260 | 3260 | 3255 | 103 |
| 521 | 20230901 | 104400 | 1048279010 | 3260 | 3255 | 3260 | 3255 | 52 |
| 522 | 20230901 | 104300 | 1048109740 | 3255 | 3260 | 3265 | 3255 | 39 |
| 523 | 20230901 | 104200 | 1047982600 | 3255 | 3260 | 3260 | 3255 | 1266 |
| 524 | 20230901 | 104100 | 1043855690 | 3265 | 3260 | 3265 | 3260 | 878 |
| 525 | 20230901 | 104000 | 1040993160 | 3260 | 3260 | 3260 | 3260 | 2116 |
| 526 | 20230901 | 103900 | 1034095000 | 3265 | 3260 | 3265 | 3260 | 259 |
| 527 | 20230901 | 103800 | 1033250635 | 3265 | 3265 | 3265 | 3265 | 2 |
| 528 | 20230901 | 103700 | 1033244105 | 3265 | 3260 | 3265 | 3260 | 435 |
| 529 | 20230901 | 103600 | 1031823995 | 3260 | 3260 | 3260 | 3260 | 1 |
| 530 | 20230901 | 103500 | 1031820735 | 3270 | 3265 | 3270 | 3260 | 1163 |
| 531 | 20230901 | 103400 | 1028021200 | 3260 | 3260 | 3260 | 3260 | 501 |
| 532 | 20230901 | 103300 | 1026387940 | 3260 | 3265 | 3265 | 3260 | 1101 |
| 533 | 20230901 | 103200 | 1022793180 | 3265 | 3270 | 3270 | 3265 | 51 |
| 534 | 20230901 | 103100 | 1022626460 | 3265 | 3265 | 3265 | 3265 | 3777 |
| 535 | 20230901 | 103000 | 1010294555 | 3260 | 3260 | 3265 | 3260 | 394 |
| 536 | 20230901 | 102900 | 1009010105 | 3260 | 3260 | 3260 | 3260 | 2598 |
| 537 | 20230901 | 102800 | 1000540625 | 3260 | 3255 | 3260 | 3255 | 2356 |
| 538 | 20230901 | 102700 | 992867965 | 3255 | 3255 | 3255 | 3255 | 0 |
| 539 | 20230901 | 102600 | 992867965 | 3255 | 3255 | 3255 | 3255 | 1 |
| 540 | 20230901 | 102500 | 992864710 | 3260 | 3260 | 3260 | 3260 | 100 |
| 541 | 20230901 | 102400 | 992538710 | 3255 | 3260 | 3265 | 3255 | 1473 |
| 542 | 20230901 | 102300 | 987736155 | 3260 | 3255 | 3260 | 3255 | 750 |
| 543 | 20230901 | 102200 | 985291905 | 3255 | 3260 | 3260 | 3255 | 2269 |
| 544 | 20230901 | 102100 | 977898680 | 3260 | 3260 | 3260 | 3260 | 3033 |
| 545 | 20230901 | 102000 | 968011100 | 3265 | 3260 | 3265 | 3260 | 6362 |
| 546 | 20230901 | 101900 | 947264880 | 3260 | 3260 | 3260 | 3260 | 2203 |
| 547 | 20230901 | 101800 | 940083100 | 3260 | 3245 | 3260 | 3245 | 6283 |
| 548 | 20230901 | 101700 | 919619510 | 3250 | 3240 | 3250 | 3240 | 9686 |
| 549 | 20230901 | 101600 | 888226710 | 3250 | 3245 | 3250 | 3240 | 428 |
| 550 | 20230901 | 101500 | 886839180 | 3250 | 3250 | 3250 | 3245 | 234 |
| 551 | 20230901 | 101400 | 886079790 | 3250 | 3250 | 3250 | 3245 | 220 |
| 552 | 20230901 | 101300 | 885365790 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 553 | 20230901 | 101200 | 882115790 | 3250 | 3240 | 3250 | 3240 | 57 |
| 554 | 20230901 | 101100 | 881931060 | 3240 | 3245 | 3250 | 3235 | 1993 |
| 555 | 20230901 | 101000 | 875470740 | 3245 | 3240 | 3245 | 3240 | 2044 |
| 556 | 20230901 | 100900 | 868848175 | 3250 | 3250 | 3250 | 3240 | 523 |
| 557 | 20230901 | 100800 | 867148535 | 3250 | 3245 | 3250 | 3240 | 2344 |
| 558 | 20230901 | 100700 | 859537365 | 3240 | 3245 | 3250 | 3240 | 2857 |
| 559 | 20230901 | 100600 | 850269790 | 3255 | 3250 | 3255 | 3250 | 1880 |
| 560 | 20230901 | 100500 | 844154815 | 3245 | 3250 | 3255 | 3245 | 1806 |
| 561 | 20230901 | 100400 | 838285505 | 3245 | 3255 | 3255 | 3245 | 2566 |
| 562 | 20230901 | 100300 | 829940185 | 3260 | 3255 | 3260 | 3255 | 632 |
| 563 | 20230901 | 100200 | 827882865 | 3260 | 3260 | 3260 | 3255 | 998 |
| 564 | 20230901 | 100100 | 824631425 | 3260 | 3255 | 3260 | 3250 | 3295 |
| 565 | 20230901 | 100000 | 813906060 | 3250 | 3250 | 3255 | 3250 | 7 |
| 566 | 20230901 | 095900 | 813883305 | 3255 | 3250 | 3255 | 3250 | 2751 |
| 567 | 20230901 | 095800 | 804942550 | 3250 | 3250 | 3250 | 3250 | 158 |
| 568 | 20230901 | 095700 | 804429050 | 3250 | 3250 | 3250 | 3245 | 1118 |
| 569 | 20230901 | 095600 | 800795650 | 3250 | 3250 | 3250 | 3245 | 1623 |
| 570 | 20230901 | 095500 | 795523150 | 3250 | 3250 | 3250 | 3245 | 56 |
| 571 | 20230901 | 095400 | 795341260 | 3250 | 3250 | 3250 | 3245 | 120 |
| 572 | 20230901 | 095300 | 794951850 | 3250 | 3245 | 3250 | 3245 | 272 |
| 573 | 20230901 | 095200 | 794068050 | 3250 | 3250 | 3250 | 3250 | 0 |
| 574 | 20230901 | 095100 | 794068050 | 3250 | 3245 | 3250 | 3245 | 5 |
| 575 | 20230901 | 095000 | 794051815 | 3250 | 3250 | 3250 | 3250 | 9 |
| 576 | 20230901 | 094900 | 794022565 | 3250 | 3250 | 3250 | 3245 | 6 |
| 577 | 20230901 | 094800 | 794003085 | 3250 | 3250 | 3250 | 3245 | 32 |
| 578 | 20230901 | 094700 | 793899235 | 3240 | 3245 | 3250 | 3240 | 1377 |
| 579 | 20230901 | 094600 | 789434250 | 3250 | 3240 | 3250 | 3240 | 22 |
| 580 | 20230901 | 094500 | 789362950 | 3250 | 3245 | 3250 | 3245 | 702 |
| 581 | 20230901 | 094400 | 787084955 | 3250 | 3245 | 3250 | 3240 | 467 |
| 582 | 20230901 | 094300 | 785569050 | 3250 | 3250 | 3250 | 3245 | 276 |
| 583 | 20230901 | 094200 | 784673395 | 3250 | 3250 | 3255 | 3235 | 4254 |
| 584 | 20230901 | 094100 | 770881730 | 3255 | 3255 | 3255 | 3250 | 3966 |
| 585 | 20230901 | 094000 | 757990725 | 3255 | 3250 | 3255 | 3250 | 1362 |
| 586 | 20230901 | 093900 | 753564025 | 3235 | 3260 | 3260 | 3235 | 19048 |
| 587 | 20230901 | 093800 | 691831365 | 3260 | 3265 | 3265 | 3260 | 370 |
| 588 | 20230901 | 093700 | 690624665 | 3265 | 3260 | 3265 | 3255 | 570 |
| 589 | 20230901 | 093600 | 688769025 | 3260 | 3270 | 3270 | 3255 | 966 |
| 590 | 20230901 | 093500 | 685617870 | 3270 | 3270 | 3275 | 3265 | 3969 |
| 591 | 20230901 | 093400 | 672638895 | 3260 | 3260 | 3270 | 3250 | 9437 |
| 592 | 20230901 | 093300 | 641857290 | 3260 | 3265 | 3265 | 3260 | 6799 |
| 593 | 20230901 | 093200 | 619676855 | 3265 | 3270 | 3270 | 3260 | 3911 |
| 594 | 20230901 | 093100 | 606913940 | 3270 | 3275 | 3275 | 3270 | 6038 |
| 595 | 20230901 | 093000 | 587158245 | 3275 | 3275 | 3275 | 3275 | 2983 |
| 596 | 20230901 | 092900 | 577388920 | 3275 | 3270 | 3275 | 3270 | 2838 |
| 597 | 20230901 | 092800 | 568105540 | 3270 | 3265 | 3270 | 3265 | 1193 |
| 598 | 20230901 | 092700 | 564207500 | 3265 | 3270 | 3270 | 3265 | 2749 |
| 599 | 20230901 | 092600 | 555228140 | 3270 | 3270 | 3275 | 3265 | 4104 |
| 600 | 20230901 | 092500 | 541806760 | 3270 | 3270 | 3275 | 3265 | 6564 |
| 601 | 20230901 | 092400 | 520340225 | 3270 | 3265 | 3280 | 3260 | 8107 |
| 602 | 20230901 | 092300 | 493814975 | 3265 | 3260 | 3265 | 3255 | 2605 |
| 603 | 20230901 | 092200 | 485320490 | 3255 | 3260 | 3260 | 3255 | 1542 |
| 604 | 20230901 | 092100 | 480293820 | 3260 | 3255 | 3265 | 3255 | 2047 |
| 605 | 20230901 | 092000 | 473619345 | 3255 | 3255 | 3260 | 3250 | 5461 |
| 606 | 20230901 | 091900 | 455839785 | 3255 | 3250 | 3255 | 3250 | 11820 |
| 607 | 20230901 | 091800 | 417401540 | 3255 | 3245 | 3260 | 3240 | 10977 |
| 608 | 20230901 | 091700 | 381712965 | 3240 | 3240 | 3245 | 3235 | 9569 |
| 609 | 20230901 | 091600 | 350717900 | 3245 | 3235 | 3245 | 3235 | 9431 |
| 610 | 20230901 | 091500 | 320171500 | 3235 | 3240 | 3240 | 3235 | 2079 |
| 611 | 20230901 | 091400 | 313440935 | 3240 | 3235 | 3240 | 3225 | 12244 |
| 612 | 20230901 | 091300 | 273794750 | 3240 | 3230 | 3245 | 3230 | 11151 |
| 613 | 20230901 | 091200 | 237684110 | 3230 | 3220 | 3230 | 3220 | 760 |
| 614 | 20230901 | 091100 | 235230810 | 3220 | 3230 | 3230 | 3220 | 3435 |
| 615 | 20230901 | 091000 | 224166590 | 3235 | 3230 | 3235 | 3230 | 1163 |
| 616 | 20230901 | 090900 | 220409850 | 3235 | 3225 | 3235 | 3220 | 1318 |
| 617 | 20230901 | 090800 | 216157130 | 3225 | 3225 | 3225 | 3225 | 3300 |
| 618 | 20230901 | 090700 | 205514630 | 3235 | 3230 | 3235 | 3230 | 1479 |
| 619 | 20230901 | 090600 | 200737360 | 3230 | 3240 | 3240 | 3230 | 4119 |
| 620 | 20230901 | 090500 | 187405040 | 3240 | 3220 | 3240 | 3220 | 13680 |
| 621 | 20230901 | 090400 | 143228685 | 3210 | 3215 | 3220 | 3205 | 11534 |
| 622 | 20230901 | 090300 | 106236500 | 3210 | 3225 | 3230 | 3210 | 6284 |
| 623 | 20230901 | 090200 | 85984225 | 3220 | 3205 | 3225 | 3205 | 14492 |
| 624 | 20230901 | 090100 | 39392490 | 3210 | 3185 | 3210 | 3180 | 7969 |
| 625 | 20230901 | 090000 | 13919725 | 3185 | 3195 | 3200 | 3185 | 4089 |