30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 3 | 20230905 | 192000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20230905 | 191900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20230905 | 191800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20230905 | 191700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20230905 | 191600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20230905 | 191500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20230905 | 191400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20230905 | 191300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20230905 | 191200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20230905 | 191100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20230905 | 191000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20230905 | 190900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20230905 | 190800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20230905 | 190700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20230905 | 190600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20230905 | 190500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20230905 | 190400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20230905 | 190300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20230905 | 190200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20230905 | 190100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20230905 | 190000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20230905 | 185900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20230905 | 185800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20230905 | 185700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20230905 | 185600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20230905 | 185500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20230905 | 185400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20230905 | 185300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20230905 | 185200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20230905 | 185100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 33 | 20230905 | 185000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20230905 | 184900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20230905 | 184800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20230905 | 184700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20230905 | 184600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20230905 | 184500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20230905 | 184400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20230905 | 184300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20230905 | 184200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20230905 | 184100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20230905 | 184000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20230905 | 183900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20230905 | 183800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20230905 | 183700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20230905 | 183600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20230905 | 183500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20230905 | 183400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20230905 | 183300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20230905 | 183200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20230905 | 183100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20230905 | 183000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20230905 | 182900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20230905 | 182800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20230905 | 182700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20230905 | 182600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20230905 | 182500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20230905 | 182400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20230905 | 182300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20230905 | 182200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20230905 | 182100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 63 | 20230905 | 182000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20230905 | 181900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20230905 | 181800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20230905 | 181700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20230905 | 181600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20230905 | 181500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20230905 | 181400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20230905 | 181300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20230905 | 181200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20230905 | 181100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20230905 | 181000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20230905 | 180900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20230905 | 180800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20230905 | 180700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20230905 | 180600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20230905 | 180500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20230905 | 180400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20230905 | 180300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20230905 | 180200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20230905 | 180100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20230905 | 180000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20230905 | 175900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20230905 | 175800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20230905 | 175700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20230905 | 175600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20230905 | 175500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20230905 | 175400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20230905 | 175300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20230905 | 175200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20230905 | 175100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 93 | 20230905 | 175000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20230905 | 174900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20230905 | 174800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20230905 | 174700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20230905 | 174600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20230905 | 174500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20230905 | 174400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20230905 | 174300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20230905 | 174200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20230905 | 174100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20230905 | 174000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20230905 | 173900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20230905 | 173800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20230905 | 173700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20230905 | 173600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20230905 | 173500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20230905 | 173400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20230905 | 173300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20230905 | 173200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20230905 | 173100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20230905 | 173000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20230905 | 172900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20230905 | 172800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20230905 | 172700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20230905 | 172600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20230905 | 172500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20230905 | 172400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20230905 | 172300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20230905 | 172200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20230905 | 172100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 123 | 20230905 | 172000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20230905 | 171900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20230905 | 171800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20230905 | 171700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20230905 | 171600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20230905 | 171500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20230905 | 171400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20230905 | 171300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20230905 | 171200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20230905 | 171100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20230905 | 171000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20230905 | 170900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20230905 | 170800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20230905 | 170700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20230905 | 170600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20230905 | 170500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20230905 | 170400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20230905 | 170300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20230905 | 170200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20230905 | 170100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20230905 | 170000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20230905 | 165900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20230905 | 165800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20230905 | 165700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20230905 | 165600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20230905 | 165500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20230905 | 165400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20230905 | 165300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20230905 | 165200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20230905 | 165100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 153 | 20230905 | 165000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20230905 | 164900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20230905 | 164800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20230905 | 164700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20230905 | 164600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20230905 | 164500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20230905 | 164400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20230905 | 164300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20230905 | 164200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20230905 | 164100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20230905 | 164000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20230905 | 163900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20230905 | 163800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20230905 | 163700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20230905 | 163600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20230905 | 163500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20230905 | 163400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20230905 | 163300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20230905 | 163200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20230905 | 163100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20230905 | 163000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20230905 | 162900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20230905 | 162800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20230905 | 162700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20230905 | 162600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20230905 | 162500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20230905 | 162400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20230905 | 162300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20230905 | 162200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20230905 | 162100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 183 | 20230905 | 162000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20230905 | 161900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20230905 | 161800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20230905 | 161700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20230905 | 161600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20230905 | 161500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20230905 | 161400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20230905 | 161300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20230905 | 161200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20230905 | 161100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20230905 | 161000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20230905 | 160900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20230905 | 160800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20230905 | 160700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20230905 | 160600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20230905 | 160500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20230905 | 160400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20230905 | 160300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20230905 | 160200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20230905 | 160100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20230905 | 160000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20230905 | 155900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20230905 | 155800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20230905 | 155700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20230905 | 155600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20230905 | 155500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20230905 | 155400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20230905 | 155300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20230905 | 155200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20230905 | 155100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 213 | 20230905 | 155000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20230905 | 154900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20230905 | 154800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20230905 | 154700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20230905 | 154600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20230905 | 154500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20230905 | 154400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20230905 | 154300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20230905 | 154200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20230905 | 154100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20230905 | 154000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20230905 | 153900 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20230905 | 153800 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20230905 | 153700 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20230905 | 153600 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20230905 | 153500 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20230905 | 153400 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20230905 | 153300 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20230905 | 153200 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20230905 | 153100 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20230905 | 153000 | 1290669865 | 2325 | 2325 | 2325 | 2325 | 10806 |
| 234 | 20230905 | 152900 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 235 | 20230905 | 152800 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 236 | 20230905 | 152700 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 237 | 20230905 | 152600 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 238 | 20230905 | 152500 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 239 | 20230905 | 152400 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 240 | 20230905 | 152300 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 241 | 20230905 | 152200 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 242 | 20230905 | 152100 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 243 | 20230905 | 152000 | 1265545915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 244 | 20230905 | 151900 | 1265545915 | 2335 | 2305 | 2335 | 2305 | 14478 |
| 245 | 20230905 | 151800 | 1231905500 | 2305 | 2305 | 2305 | 2305 | 3132 |
| 246 | 20230905 | 151700 | 1224686240 | 2305 | 2295 | 2305 | 2295 | 6352 |
| 247 | 20230905 | 151600 | 1210059900 | 2295 | 2300 | 2305 | 2295 | 3114 |
| 248 | 20230905 | 151500 | 1202903990 | 2300 | 2300 | 2300 | 2300 | 1004 |
| 249 | 20230905 | 151400 | 1200594790 | 2300 | 2300 | 2305 | 2300 | 7432 |
| 250 | 20230905 | 151300 | 1183484420 | 2300 | 2305 | 2305 | 2300 | 3690 |
| 251 | 20230905 | 151200 | 1174994920 | 2305 | 2300 | 2305 | 2300 | 3430 |
| 252 | 20230905 | 151100 | 1167101435 | 2295 | 2300 | 2300 | 2295 | 92 |
| 253 | 20230905 | 151000 | 1166890285 | 2300 | 2300 | 2300 | 2300 | 125 |
| 254 | 20230905 | 150900 | 1166602785 | 2295 | 2295 | 2295 | 2295 | 0 |
| 255 | 20230905 | 150800 | 1166602785 | 2295 | 2295 | 2295 | 2295 | 100 |
| 256 | 20230905 | 150700 | 1166373285 | 2300 | 2300 | 2300 | 2300 | 115 |
| 257 | 20230905 | 150600 | 1166108785 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 258 | 20230905 | 150500 | 1163813785 | 2300 | 2300 | 2300 | 2300 | 6 |
| 259 | 20230905 | 150400 | 1163799985 | 2300 | 2300 | 2300 | 2295 | 150 |
| 260 | 20230905 | 150300 | 1163455200 | 2300 | 2295 | 2300 | 2295 | 1176 |
| 261 | 20230905 | 150200 | 1160751560 | 2295 | 2295 | 2295 | 2295 | 500 |
| 262 | 20230905 | 150100 | 1159604060 | 2290 | 2290 | 2290 | 2290 | 161 |
| 263 | 20230905 | 150000 | 1159235370 | 2290 | 2290 | 2290 | 2290 | 1043 |
| 264 | 20230905 | 145900 | 1156846900 | 2295 | 2295 | 2295 | 2290 | 66 |
| 265 | 20230905 | 145800 | 1156695605 | 2285 | 2285 | 2295 | 2285 | 1057 |
| 266 | 20230905 | 145700 | 1154280210 | 2295 | 2290 | 2295 | 2290 | 659 |
| 267 | 20230905 | 145600 | 1152770815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 268 | 20230905 | 145500 | 1152770815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 269 | 20230905 | 145400 | 1152770815 | 2280 | 2280 | 2280 | 2280 | 167 |
| 270 | 20230905 | 145300 | 1152390055 | 2280 | 2280 | 2290 | 2280 | 880 |
| 271 | 20230905 | 145200 | 1150383645 | 2280 | 2280 | 2280 | 2275 | 201 |
| 272 | 20230905 | 145100 | 1149926115 | 2280 | 2280 | 2280 | 2280 | 330 |
| 273 | 20230905 | 145000 | 1149173715 | 2280 | 2280 | 2280 | 2280 | 0 |
| 274 | 20230905 | 144900 | 1149173715 | 2280 | 2270 | 2280 | 2270 | 97 |
| 275 | 20230905 | 144800 | 1148953325 | 2270 | 2280 | 2280 | 2270 | 301 |
| 276 | 20230905 | 144700 | 1148270045 | 2270 | 2270 | 2270 | 2270 | 100 |
| 277 | 20230905 | 144600 | 1148043045 | 2270 | 2280 | 2280 | 2270 | 2433 |
| 278 | 20230905 | 144500 | 1142514865 | 2280 | 2290 | 2290 | 2265 | 723 |
| 279 | 20230905 | 144400 | 1140870300 | 2270 | 2270 | 2280 | 2270 | 4364 |
| 280 | 20230905 | 144300 | 1130945140 | 2280 | 2270 | 2280 | 2270 | 502 |
| 281 | 20230905 | 144200 | 1129805580 | 2270 | 2285 | 2285 | 2270 | 1750 |
| 282 | 20230905 | 144100 | 1125830835 | 2285 | 2285 | 2285 | 2285 | 61 |
| 283 | 20230905 | 144000 | 1125691450 | 2270 | 2285 | 2285 | 2270 | 10604 |
| 284 | 20230905 | 143900 | 1101608990 | 2285 | 2280 | 2285 | 2280 | 138 |
| 285 | 20230905 | 143800 | 1101294305 | 2285 | 2290 | 2300 | 2275 | 10506 |
| 286 | 20230905 | 143700 | 1077368490 | 2285 | 2295 | 2305 | 2285 | 3301 |
| 287 | 20230905 | 143600 | 1069820560 | 2290 | 2305 | 2305 | 2290 | 493 |
| 288 | 20230905 | 143500 | 1068690090 | 2305 | 2295 | 2305 | 2290 | 6874 |
| 289 | 20230905 | 143400 | 1052944750 | 2295 | 2300 | 2300 | 2295 | 9090 |
| 290 | 20230905 | 143300 | 1032073825 | 2305 | 2300 | 2305 | 2300 | 348 |
| 291 | 20230905 | 143200 | 1031273415 | 2305 | 2300 | 2305 | 2300 | 572 |
| 292 | 20230905 | 143100 | 1029957800 | 2305 | 2305 | 2305 | 2295 | 787 |
| 293 | 20230905 | 143000 | 1028148345 | 2305 | 2300 | 2305 | 2300 | 320 |
| 294 | 20230905 | 142900 | 1027412330 | 2305 | 2305 | 2305 | 2305 | 0 |
| 295 | 20230905 | 142800 | 1027412330 | 2305 | 2305 | 2305 | 2305 | 0 |
| 296 | 20230905 | 142700 | 1027412330 | 2305 | 2305 | 2305 | 2305 | 5 |
| 297 | 20230905 | 142600 | 1027400805 | 2300 | 2300 | 2300 | 2300 | 1100 |
| 298 | 20230905 | 142500 | 1024870805 | 2305 | 2300 | 2305 | 2300 | 399 |
| 299 | 20230905 | 142400 | 1023953080 | 2310 | 2305 | 2310 | 2300 | 3015 |
| 300 | 20230905 | 142300 | 1017016200 | 2310 | 2310 | 2310 | 2305 | 2010 |
| 301 | 20230905 | 142200 | 1012383100 | 2305 | 2305 | 2305 | 2305 | 6000 |
| 302 | 20230905 | 142100 | 998553100 | 2310 | 2310 | 2310 | 2310 | 0 |
| 303 | 20230905 | 142000 | 998553100 | 2310 | 2315 | 2315 | 2310 | 6028 |
| 304 | 20230905 | 141900 | 984616310 | 2320 | 2320 | 2320 | 2320 | 69 |
| 305 | 20230905 | 141800 | 984456230 | 2320 | 2320 | 2320 | 2320 | 2943 |
| 306 | 20230905 | 141700 | 977628470 | 2320 | 2320 | 2320 | 2320 | 0 |
| 307 | 20230905 | 141600 | 977628470 | 2320 | 2320 | 2320 | 2320 | 190 |
| 308 | 20230905 | 141500 | 977187670 | 2320 | 2325 | 2325 | 2320 | 1503 |
| 309 | 20230905 | 141400 | 973700695 | 2320 | 2320 | 2320 | 2320 | 1054 |
| 310 | 20230905 | 141300 | 971255415 | 2320 | 2320 | 2320 | 2320 | 945 |
| 311 | 20230905 | 141200 | 969063015 | 2315 | 2320 | 2320 | 2315 | 504 |
| 312 | 20230905 | 141100 | 967895555 | 2320 | 2320 | 2320 | 2320 | 122 |
| 313 | 20230905 | 141000 | 967612515 | 2320 | 2320 | 2320 | 2320 | 0 |
| 314 | 20230905 | 140900 | 967612515 | 2320 | 2320 | 2320 | 2320 | 500 |
| 315 | 20230905 | 140800 | 966452515 | 2325 | 2325 | 2325 | 2325 | 31 |
| 316 | 20230905 | 140700 | 966380440 | 2320 | 2320 | 2320 | 2320 | 0 |
| 317 | 20230905 | 140600 | 966380440 | 2320 | 2320 | 2320 | 2320 | 102 |
| 318 | 20230905 | 140500 | 966143800 | 2320 | 2320 | 2320 | 2320 | 0 |
| 319 | 20230905 | 140400 | 966143800 | 2320 | 2320 | 2320 | 2320 | 60 |
| 320 | 20230905 | 140300 | 966004600 | 2320 | 2320 | 2320 | 2320 | 168 |
| 321 | 20230905 | 140200 | 965614840 | 2325 | 2325 | 2325 | 2325 | 0 |
| 322 | 20230905 | 140100 | 965614840 | 2325 | 2320 | 2325 | 2320 | 501 |
| 323 | 20230905 | 140000 | 964452515 | 2325 | 2325 | 2325 | 2325 | 9 |
| 324 | 20230905 | 135900 | 964431590 | 2325 | 2325 | 2325 | 2325 | 1 |
| 325 | 20230905 | 135800 | 964429265 | 2320 | 2320 | 2320 | 2320 | 0 |
| 326 | 20230905 | 135700 | 964429265 | 2320 | 2320 | 2320 | 2320 | 2225 |
| 327 | 20230905 | 135600 | 959267265 | 2320 | 2320 | 2320 | 2320 | 12 |
| 328 | 20230905 | 135500 | 959239425 | 2320 | 2320 | 2320 | 2320 | 1010 |
| 329 | 20230905 | 135400 | 956896225 | 2315 | 2315 | 2315 | 2315 | 3000 |
| 330 | 20230905 | 135300 | 949951225 | 2320 | 2315 | 2320 | 2315 | 937 |
| 331 | 20230905 | 135200 | 947782065 | 2310 | 2315 | 2315 | 2310 | 4036 |
| 332 | 20230905 | 135100 | 938455020 | 2320 | 2320 | 2320 | 2320 | 1 |
| 333 | 20230905 | 135000 | 938452700 | 2320 | 2315 | 2320 | 2315 | 501 |
| 334 | 20230905 | 134900 | 937292880 | 2320 | 2320 | 2320 | 2320 | 1 |
| 335 | 20230905 | 134800 | 937290560 | 2315 | 2315 | 2315 | 2315 | 0 |
| 336 | 20230905 | 134700 | 937290560 | 2315 | 2315 | 2315 | 2315 | 500 |
| 337 | 20230905 | 134600 | 936133060 | 2315 | 2315 | 2315 | 2315 | 500 |
| 338 | 20230905 | 134500 | 934975560 | 2315 | 2315 | 2315 | 2315 | 1 |
| 339 | 20230905 | 134400 | 934973245 | 2320 | 2320 | 2320 | 2320 | 0 |
| 340 | 20230905 | 134300 | 934973245 | 2320 | 2315 | 2320 | 2315 | 2786 |
| 341 | 20230905 | 134200 | 928517970 | 2315 | 2315 | 2315 | 2315 | 10 |
| 342 | 20230905 | 134100 | 928494820 | 2315 | 2315 | 2315 | 2315 | 0 |
| 343 | 20230905 | 134000 | 928494820 | 2315 | 2310 | 2315 | 2310 | 578 |
| 344 | 20230905 | 133900 | 927157140 | 2310 | 2310 | 2310 | 2310 | 0 |
| 345 | 20230905 | 133800 | 927157140 | 2310 | 2305 | 2310 | 2305 | 950 |
| 346 | 20230905 | 133700 | 924965130 | 2300 | 2300 | 2300 | 2300 | 2000 |
| 347 | 20230905 | 133600 | 920365130 | 2305 | 2305 | 2305 | 2305 | 2 |
| 348 | 20230905 | 133500 | 920360520 | 2300 | 2305 | 2305 | 2295 | 5800 |
| 349 | 20230905 | 133400 | 907018185 | 2305 | 2305 | 2305 | 2305 | 1333 |
| 350 | 20230905 | 133300 | 903945620 | 2300 | 2300 | 2300 | 2300 | 0 |
| 351 | 20230905 | 133200 | 903945620 | 2300 | 2300 | 2300 | 2300 | 1 |
| 352 | 20230905 | 133100 | 903943320 | 2300 | 2300 | 2300 | 2300 | 0 |
| 353 | 20230905 | 133000 | 903943320 | 2300 | 2310 | 2310 | 2300 | 17 |
| 354 | 20230905 | 132900 | 903904160 | 2305 | 2320 | 2320 | 2305 | 6682 |
| 355 | 20230905 | 132800 | 888480255 | 2315 | 2315 | 2315 | 2315 | 2234 |
| 356 | 20230905 | 132700 | 883308545 | 2310 | 2310 | 2310 | 2310 | 2166 |
| 357 | 20230905 | 132600 | 878305085 | 2310 | 2305 | 2310 | 2305 | 12 |
| 358 | 20230905 | 132500 | 878277420 | 2305 | 2305 | 2305 | 2305 | 1015 |
| 359 | 20230905 | 132400 | 875937845 | 2305 | 2305 | 2305 | 2305 | 0 |
| 360 | 20230905 | 132300 | 875937845 | 2305 | 2305 | 2305 | 2305 | 720 |
| 361 | 20230905 | 132200 | 874278245 | 2300 | 2300 | 2300 | 2300 | 0 |
| 362 | 20230905 | 132100 | 874278245 | 2300 | 2300 | 2300 | 2300 | 38 |
| 363 | 20230905 | 132000 | 874190845 | 2305 | 2300 | 2305 | 2300 | 45 |
| 364 | 20230905 | 131900 | 874087315 | 2310 | 2305 | 2310 | 2300 | 1001 |
| 365 | 20230905 | 131800 | 871784875 | 2310 | 2310 | 2310 | 2300 | 85 |
| 366 | 20230905 | 131700 | 871589345 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 367 | 20230905 | 131600 | 869289345 | 2315 | 2315 | 2315 | 2315 | 1 |
| 368 | 20230905 | 131500 | 869287030 | 2310 | 2305 | 2310 | 2300 | 1501 |
| 369 | 20230905 | 131400 | 865834620 | 2320 | 2320 | 2320 | 2320 | 0 |
| 370 | 20230905 | 131300 | 865834620 | 2320 | 2320 | 2320 | 2320 | 0 |
| 371 | 20230905 | 131200 | 865834620 | 2320 | 2320 | 2320 | 2320 | 0 |
| 372 | 20230905 | 131100 | 865834620 | 2320 | 2320 | 2320 | 2305 | 36 |
| 373 | 20230905 | 131000 | 865751610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 374 | 20230905 | 130900 | 865751610 | 2300 | 2300 | 2300 | 2300 | 0 |
| 375 | 20230905 | 130800 | 865751610 | 2300 | 2310 | 2310 | 2300 | 18853 |
| 376 | 20230905 | 130700 | 822289625 | 2315 | 2325 | 2325 | 2315 | 7635 |
| 377 | 20230905 | 130600 | 804611570 | 2320 | 2320 | 2320 | 2320 | 6 |
| 378 | 20230905 | 130500 | 804597650 | 2320 | 2320 | 2320 | 2320 | 70 |
| 379 | 20230905 | 130400 | 804435250 | 2320 | 2320 | 2320 | 2320 | 94 |
| 380 | 20230905 | 130300 | 804217170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 381 | 20230905 | 130200 | 804217170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 382 | 20230905 | 130100 | 804217170 | 2320 | 2325 | 2325 | 2320 | 32 |
| 383 | 20230905 | 130000 | 804142780 | 2325 | 2325 | 2325 | 2325 | 0 |
| 384 | 20230905 | 125900 | 804142780 | 2325 | 2325 | 2325 | 2320 | 216 |
| 385 | 20230905 | 125800 | 803640640 | 2325 | 2325 | 2325 | 2325 | 0 |
| 386 | 20230905 | 125700 | 803640640 | 2325 | 2325 | 2325 | 2325 | 0 |
| 387 | 20230905 | 125600 | 803640640 | 2325 | 2325 | 2325 | 2325 | 1304 |
| 388 | 20230905 | 125500 | 800608840 | 2330 | 2330 | 2330 | 2330 | 0 |
| 389 | 20230905 | 125400 | 800608840 | 2330 | 2330 | 2330 | 2330 | 0 |
| 390 | 20230905 | 125300 | 800608840 | 2330 | 2330 | 2330 | 2330 | 0 |
| 391 | 20230905 | 125200 | 800608840 | 2330 | 2330 | 2330 | 2330 | 0 |
| 392 | 20230905 | 125100 | 800608840 | 2330 | 2330 | 2330 | 2330 | 12 |
| 393 | 20230905 | 125000 | 800580880 | 2325 | 2325 | 2325 | 2325 | 0 |
| 394 | 20230905 | 124900 | 800580880 | 2325 | 2325 | 2325 | 2325 | 120 |
| 395 | 20230905 | 124800 | 800301880 | 2325 | 2325 | 2325 | 2325 | 0 |
| 396 | 20230905 | 124700 | 800301880 | 2325 | 2325 | 2325 | 2325 | 1989 |
| 397 | 20230905 | 124600 | 795677455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 398 | 20230905 | 124500 | 795677455 | 2320 | 2320 | 2320 | 2320 | 6 |
| 399 | 20230905 | 124400 | 795663535 | 2325 | 2325 | 2325 | 2325 | 1 |
| 400 | 20230905 | 124300 | 795661210 | 2320 | 2320 | 2320 | 2320 | 1444 |
| 401 | 20230905 | 124200 | 792311130 | 2320 | 2325 | 2325 | 2320 | 566 |
| 402 | 20230905 | 124100 | 790997960 | 2330 | 2330 | 2330 | 2330 | 0 |
| 403 | 20230905 | 124000 | 790997960 | 2330 | 2330 | 2330 | 2330 | 0 |
| 404 | 20230905 | 123900 | 790997960 | 2330 | 2330 | 2330 | 2330 | 0 |
| 405 | 20230905 | 123800 | 790997960 | 2330 | 2330 | 2330 | 2330 | 0 |
| 406 | 20230905 | 123700 | 790997960 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 407 | 20230905 | 123600 | 788667960 | 2330 | 2330 | 2330 | 2330 | 3 |
| 408 | 20230905 | 123500 | 788660970 | 2330 | 2330 | 2330 | 2330 | 2 |
| 409 | 20230905 | 123400 | 788656310 | 2325 | 2325 | 2325 | 2325 | 2204 |
| 410 | 20230905 | 123300 | 783532010 | 2325 | 2325 | 2325 | 2325 | 119 |
| 411 | 20230905 | 123200 | 783255335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 412 | 20230905 | 123100 | 783255335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 413 | 20230905 | 123000 | 783255335 | 2320 | 2320 | 2320 | 2320 | 31 |
| 414 | 20230905 | 122900 | 783183415 | 2320 | 2320 | 2320 | 2320 | 615 |
| 415 | 20230905 | 122800 | 781756615 | 2320 | 2320 | 2320 | 2320 | 3000 |
| 416 | 20230905 | 122700 | 774796615 | 2320 | 2325 | 2325 | 2320 | 1154 |
| 417 | 20230905 | 122600 | 772118565 | 2325 | 2325 | 2325 | 2325 | 0 |
| 418 | 20230905 | 122500 | 772118565 | 2325 | 2325 | 2325 | 2325 | 81 |
| 419 | 20230905 | 122400 | 771930240 | 2320 | 2320 | 2320 | 2320 | 0 |
| 420 | 20230905 | 122300 | 771930240 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 421 | 20230905 | 122200 | 769610240 | 2325 | 2325 | 2325 | 2325 | 30 |
| 422 | 20230905 | 122100 | 769540490 | 2325 | 2325 | 2325 | 2325 | 193 |
| 423 | 20230905 | 122000 | 769091765 | 2325 | 2325 | 2325 | 2325 | 0 |
| 424 | 20230905 | 121900 | 769091765 | 2325 | 2325 | 2325 | 2325 | 500 |
| 425 | 20230905 | 121800 | 767929265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 426 | 20230905 | 121700 | 767929265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 427 | 20230905 | 121600 | 767929265 | 2325 | 2325 | 2325 | 2325 | 0 |
| 428 | 20230905 | 121500 | 767929265 | 2325 | 2325 | 2325 | 2325 | 6 |
| 429 | 20230905 | 121400 | 767915315 | 2325 | 2325 | 2325 | 2325 | 104 |
| 430 | 20230905 | 121300 | 767673515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 431 | 20230905 | 121200 | 767673515 | 2325 | 2325 | 2325 | 2325 | 29 |
| 432 | 20230905 | 121100 | 767606090 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 433 | 20230905 | 121000 | 765281090 | 2325 | 2325 | 2325 | 2325 | 0 |
| 434 | 20230905 | 120900 | 765281090 | 2325 | 2325 | 2325 | 2325 | 9 |
| 435 | 20230905 | 120800 | 765260165 | 2325 | 2330 | 2330 | 2325 | 330 |
| 436 | 20230905 | 120700 | 764491290 | 2330 | 2330 | 2330 | 2330 | 0 |
| 437 | 20230905 | 120600 | 764491290 | 2330 | 2330 | 2330 | 2330 | 2000 |
| 438 | 20230905 | 120500 | 759831290 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20230905 | 120400 | 759831290 | 2330 | 2330 | 2330 | 2330 | 0 |
| 440 | 20230905 | 120300 | 759831290 | 2330 | 2330 | 2330 | 2330 | 0 |
| 441 | 20230905 | 120200 | 759831290 | 2330 | 2330 | 2330 | 2330 | 0 |
| 442 | 20230905 | 120100 | 759831290 | 2330 | 2330 | 2335 | 2330 | 800 |
| 443 | 20230905 | 120000 | 757967285 | 2325 | 2330 | 2330 | 2325 | 317 |
| 444 | 20230905 | 115900 | 757228740 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20230905 | 115800 | 757228740 | 2335 | 2330 | 2335 | 2330 | 365 |
| 446 | 20230905 | 115700 | 756378285 | 2330 | 2335 | 2335 | 2330 | 806 |
| 447 | 20230905 | 115600 | 754498775 | 2335 | 2335 | 2335 | 2335 | 1 |
| 448 | 20230905 | 115500 | 754496440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 449 | 20230905 | 115400 | 754496440 | 2330 | 2335 | 2335 | 2330 | 151 |
| 450 | 20230905 | 115300 | 754144355 | 2330 | 2330 | 2330 | 2330 | 0 |
| 451 | 20230905 | 115200 | 754144355 | 2330 | 2330 | 2330 | 2330 | 100 |
| 452 | 20230905 | 115100 | 753911355 | 2335 | 2330 | 2335 | 2330 | 34 |
| 453 | 20230905 | 115000 | 753832065 | 2335 | 2335 | 2335 | 2335 | 0 |
| 454 | 20230905 | 114900 | 753832065 | 2335 | 2335 | 2335 | 2335 | 0 |
| 455 | 20230905 | 114800 | 753832065 | 2335 | 2335 | 2335 | 2335 | 0 |
| 456 | 20230905 | 114700 | 753832065 | 2335 | 2335 | 2335 | 2335 | 1 |
| 457 | 20230905 | 114600 | 753829730 | 2330 | 2330 | 2330 | 2330 | 3663 |
| 458 | 20230905 | 114500 | 745294940 | 2325 | 2330 | 2330 | 2325 | 272 |
| 459 | 20230905 | 114400 | 744661240 | 2330 | 2330 | 2330 | 2330 | 40 |
| 460 | 20230905 | 114300 | 744568040 | 2330 | 2330 | 2330 | 2330 | 0 |
| 461 | 20230905 | 114200 | 744568040 | 2330 | 2330 | 2330 | 2330 | 0 |
| 462 | 20230905 | 114100 | 744568040 | 2330 | 2330 | 2330 | 2330 | 10 |
| 463 | 20230905 | 114000 | 744544740 | 2330 | 2330 | 2330 | 2330 | 2 |
| 464 | 20230905 | 113900 | 744540080 | 2325 | 2325 | 2325 | 2325 | 7 |
| 465 | 20230905 | 113800 | 744523805 | 2330 | 2330 | 2330 | 2325 | 7281 |
| 466 | 20230905 | 113700 | 727595425 | 2330 | 2330 | 2330 | 2330 | 0 |
| 467 | 20230905 | 113600 | 727595425 | 2330 | 2330 | 2330 | 2330 | 0 |
| 468 | 20230905 | 113500 | 727595425 | 2330 | 2330 | 2330 | 2330 | 0 |
| 469 | 20230905 | 113400 | 727595425 | 2330 | 2330 | 2330 | 2330 | 90 |
| 470 | 20230905 | 113300 | 727385725 | 2330 | 2330 | 2330 | 2330 | 1 |
| 471 | 20230905 | 113200 | 727383395 | 2330 | 2335 | 2335 | 2330 | 74 |
| 472 | 20230905 | 113100 | 727210720 | 2330 | 2330 | 2330 | 2330 | 2001 |
| 473 | 20230905 | 113000 | 722548390 | 2335 | 2330 | 2335 | 2330 | 4104 |
| 474 | 20230905 | 112900 | 712970550 | 2335 | 2325 | 2335 | 2325 | 18 |
| 475 | 20230905 | 112800 | 712928690 | 2330 | 2335 | 2335 | 2330 | 17 |
| 476 | 20230905 | 112700 | 712889035 | 2335 | 2335 | 2335 | 2335 | 1 |
| 477 | 20230905 | 112600 | 712886700 | 2325 | 2325 | 2325 | 2325 | 0 |
| 478 | 20230905 | 112500 | 712886700 | 2325 | 2325 | 2325 | 2325 | 0 |
| 479 | 20230905 | 112400 | 712886700 | 2325 | 2325 | 2325 | 2325 | 1044 |
| 480 | 20230905 | 112300 | 710459400 | 2330 | 2335 | 2335 | 2330 | 457 |
| 481 | 20230905 | 112200 | 709394585 | 2335 | 2335 | 2335 | 2335 | 2433 |
| 482 | 20230905 | 112100 | 703713530 | 2335 | 2330 | 2335 | 2330 | 568 |
| 483 | 20230905 | 112000 | 702390085 | 2330 | 2330 | 2330 | 2330 | 485 |
| 484 | 20230905 | 111900 | 701260035 | 2330 | 2330 | 2330 | 2330 | 0 |
| 485 | 20230905 | 111800 | 701260035 | 2330 | 2330 | 2330 | 2330 | 4910 |
| 486 | 20230905 | 111700 | 689819735 | 2320 | 2320 | 2320 | 2320 | 14000 |
| 487 | 20230905 | 111600 | 657339735 | 2320 | 2320 | 2320 | 2320 | 13000 |
| 488 | 20230905 | 111500 | 627179735 | 2320 | 2325 | 2325 | 2320 | 1115 |
| 489 | 20230905 | 111400 | 624587930 | 2320 | 2320 | 2320 | 2320 | 4 |
| 490 | 20230905 | 111300 | 624578650 | 2320 | 2320 | 2320 | 2320 | 0 |
| 491 | 20230905 | 111200 | 624578650 | 2320 | 2320 | 2320 | 2320 | 36 |
| 492 | 20230905 | 111100 | 624495130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 493 | 20230905 | 111000 | 624495130 | 2320 | 2315 | 2320 | 2315 | 1241 |
| 494 | 20230905 | 110900 | 621616755 | 2315 | 2315 | 2315 | 2315 | 0 |
| 495 | 20230905 | 110800 | 621616755 | 2315 | 2315 | 2315 | 2315 | 0 |
| 496 | 20230905 | 110700 | 621616755 | 2315 | 2315 | 2315 | 2315 | 0 |
| 497 | 20230905 | 110600 | 621616755 | 2315 | 2315 | 2315 | 2315 | 50 |
| 498 | 20230905 | 110500 | 621501005 | 2315 | 2315 | 2315 | 2315 | 61 |
| 499 | 20230905 | 110400 | 621359790 | 2310 | 2310 | 2310 | 2310 | 1664 |
| 500 | 20230905 | 110300 | 617515950 | 2320 | 2320 | 2320 | 2320 | 0 |
| 501 | 20230905 | 110200 | 617515950 | 2320 | 2305 | 2320 | 2305 | 4 |
| 502 | 20230905 | 110100 | 617506700 | 2305 | 2315 | 2315 | 2305 | 8239 |
| 503 | 20230905 | 110000 | 598481620 | 2315 | 2315 | 2325 | 2315 | 11 |
| 504 | 20230905 | 105900 | 598456145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 505 | 20230905 | 105800 | 598456145 | 2325 | 2320 | 2325 | 2310 | 3962 |
| 506 | 20230905 | 105700 | 589278295 | 2330 | 2335 | 2335 | 2330 | 372 |
| 507 | 20230905 | 105600 | 588411525 | 2330 | 2320 | 2330 | 2320 | 6791 |
| 508 | 20230905 | 105500 | 572626375 | 2320 | 2320 | 2320 | 2320 | 2 |
| 509 | 20230905 | 105400 | 572621735 | 2315 | 2315 | 2315 | 2315 | 831 |
| 510 | 20230905 | 105300 | 570697970 | 2315 | 2315 | 2315 | 2315 | 8 |
| 511 | 20230905 | 105200 | 570679450 | 2315 | 2310 | 2315 | 2310 | 2012 |
| 512 | 20230905 | 105100 | 566031720 | 2310 | 2310 | 2310 | 2310 | 0 |
| 513 | 20230905 | 105000 | 566031720 | 2310 | 2315 | 2315 | 2310 | 12 |
| 514 | 20230905 | 104900 | 566003990 | 2310 | 2310 | 2310 | 2310 | 10 |
| 515 | 20230905 | 104800 | 565980890 | 2315 | 2315 | 2315 | 2315 | 0 |
| 516 | 20230905 | 104700 | 565980890 | 2315 | 2315 | 2315 | 2315 | 500 |
| 517 | 20230905 | 104600 | 564823390 | 2315 | 2305 | 2315 | 2305 | 1007 |
| 518 | 20230905 | 104500 | 562497020 | 2305 | 2305 | 2305 | 2305 | 9 |
| 519 | 20230905 | 104400 | 562476275 | 2305 | 2310 | 2310 | 2305 | 22 |
| 520 | 20230905 | 104300 | 562425555 | 2310 | 2310 | 2310 | 2310 | 10 |
| 521 | 20230905 | 104200 | 562402455 | 2310 | 2310 | 2310 | 2310 | 52 |
| 522 | 20230905 | 104100 | 562282335 | 2305 | 2305 | 2305 | 2305 | 10 |
| 523 | 20230905 | 104000 | 562259285 | 2310 | 2305 | 2310 | 2305 | 22 |
| 524 | 20230905 | 103900 | 562208565 | 2310 | 2310 | 2310 | 2310 | 2 |
| 525 | 20230905 | 103800 | 562203945 | 2300 | 2310 | 2310 | 2300 | 2016 |
| 526 | 20230905 | 103700 | 557566985 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 527 | 20230905 | 103600 | 555251985 | 2315 | 2300 | 2315 | 2300 | 4631 |
| 528 | 20230905 | 103500 | 544600670 | 2320 | 2315 | 2320 | 2315 | 52 |
| 529 | 20230905 | 103400 | 544480285 | 2300 | 2300 | 2300 | 2300 | 10 |
| 530 | 20230905 | 103300 | 544457285 | 2305 | 2310 | 2310 | 2305 | 23 |
| 531 | 20230905 | 103200 | 544404265 | 2310 | 2315 | 2315 | 2300 | 107 |
| 532 | 20230905 | 103100 | 544158090 | 2310 | 2325 | 2325 | 2310 | 5187 |
| 533 | 20230905 | 103000 | 532139115 | 2325 | 2340 | 2340 | 2325 | 3554 |
| 534 | 20230905 | 102900 | 523852755 | 2340 | 2330 | 2340 | 2330 | 8392 |
| 535 | 20230905 | 102800 | 504238100 | 2320 | 2290 | 2320 | 2285 | 30659 |
| 536 | 20230905 | 102700 | 433454275 | 2290 | 2285 | 2290 | 2285 | 5346 |
| 537 | 20230905 | 102600 | 421238645 | 2270 | 2285 | 2285 | 2270 | 4661 |
| 538 | 20230905 | 102500 | 410588305 | 2275 | 2275 | 2275 | 2275 | 6925 |
| 539 | 20230905 | 102400 | 394833930 | 2270 | 2275 | 2275 | 2270 | 1088 |
| 540 | 20230905 | 102300 | 392358805 | 2270 | 2270 | 2275 | 2270 | 2663 |
| 541 | 20230905 | 102200 | 386303785 | 2270 | 2270 | 2270 | 2270 | 682 |
| 542 | 20230905 | 102100 | 384755645 | 2255 | 2255 | 2255 | 2255 | 5 |
| 543 | 20230905 | 102000 | 384744370 | 2270 | 2250 | 2270 | 2250 | 517 |
| 544 | 20230905 | 101900 | 383580840 | 2265 | 2265 | 2265 | 2265 | 2061 |
| 545 | 20230905 | 101800 | 378912675 | 2280 | 2275 | 2280 | 2245 | 25947 |
| 546 | 20230905 | 101700 | 320367080 | 2275 | 2270 | 2275 | 2270 | 88 |
| 547 | 20230905 | 101600 | 320167140 | 2275 | 2275 | 2275 | 2275 | 179 |
| 548 | 20230905 | 101500 | 319759915 | 2270 | 2275 | 2275 | 2270 | 1713 |
| 549 | 20230905 | 101400 | 315869895 | 2275 | 2275 | 2280 | 2270 | 2432 |
| 550 | 20230905 | 101300 | 310348560 | 2275 | 2285 | 2290 | 2275 | 5128 |
| 551 | 20230905 | 101200 | 298671240 | 2290 | 2290 | 2290 | 2285 | 32 |
| 552 | 20230905 | 101100 | 298598110 | 2285 | 2285 | 2285 | 2275 | 7613 |
| 553 | 20230905 | 101000 | 281255240 | 2290 | 2290 | 2290 | 2290 | 22 |
| 554 | 20230905 | 100900 | 281204860 | 2290 | 2290 | 2290 | 2290 | 11 |
| 555 | 20230905 | 100800 | 281179670 | 2285 | 2285 | 2285 | 2280 | 1020 |
| 556 | 20230905 | 100700 | 278849925 | 2285 | 2285 | 2285 | 2285 | 1027 |
| 557 | 20230905 | 100600 | 276503230 | 2285 | 2285 | 2285 | 2285 | 173 |
| 558 | 20230905 | 100500 | 276107925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 559 | 20230905 | 100400 | 276107925 | 2290 | 2285 | 2290 | 2285 | 2469 |
| 560 | 20230905 | 100300 | 270465355 | 2290 | 2285 | 2290 | 2285 | 529 |
| 561 | 20230905 | 100200 | 269256585 | 2285 | 2290 | 2290 | 2285 | 7471 |
| 562 | 20230905 | 100100 | 252174060 | 2300 | 2295 | 2300 | 2290 | 2761 |
| 563 | 20230905 | 100000 | 245849510 | 2295 | 2295 | 2295 | 2295 | 3520 |
| 564 | 20230905 | 095900 | 237771110 | 2305 | 2305 | 2305 | 2305 | 0 |
| 565 | 20230905 | 095800 | 237771110 | 2305 | 2305 | 2305 | 2300 | 79 |
| 566 | 20230905 | 095700 | 237589115 | 2305 | 2305 | 2305 | 2305 | 0 |
| 567 | 20230905 | 095600 | 237589115 | 2305 | 2305 | 2305 | 2305 | 2 |
| 568 | 20230905 | 095500 | 237584505 | 2295 | 2295 | 2295 | 2295 | 136 |
| 569 | 20230905 | 095400 | 237272385 | 2295 | 2310 | 2310 | 2295 | 5330 |
| 570 | 20230905 | 095300 | 224975085 | 2310 | 2310 | 2310 | 2310 | 3 |
| 571 | 20230905 | 095200 | 224968155 | 2315 | 2310 | 2315 | 2310 | 111 |
| 572 | 20230905 | 095100 | 224711280 | 2315 | 2315 | 2315 | 2315 | 0 |
| 573 | 20230905 | 095000 | 224711280 | 2315 | 2315 | 2315 | 2315 | 500 |
| 574 | 20230905 | 094900 | 223553780 | 2315 | 2305 | 2315 | 2305 | 79 |
| 575 | 20230905 | 094800 | 223371675 | 2295 | 2300 | 2305 | 2295 | 7751 |
| 576 | 20230905 | 094700 | 205541500 | 2300 | 2300 | 2300 | 2300 | 4348 |
| 577 | 20230905 | 094600 | 195541100 | 2290 | 2300 | 2300 | 2290 | 673 |
| 578 | 20230905 | 094500 | 193998540 | 2295 | 2300 | 2300 | 2295 | 16 |
| 579 | 20230905 | 094400 | 193961810 | 2295 | 2295 | 2300 | 2295 | 3167 |
| 580 | 20230905 | 094300 | 186678045 | 2300 | 2290 | 2300 | 2290 | 102 |
| 581 | 20230905 | 094200 | 186444445 | 2290 | 2295 | 2300 | 2290 | 2080 |
| 582 | 20230905 | 094100 | 181671205 | 2295 | 2300 | 2300 | 2290 | 1013 |
| 583 | 20230905 | 094000 | 179346340 | 2300 | 2295 | 2300 | 2295 | 869 |
| 584 | 20230905 | 093900 | 177351975 | 2300 | 2300 | 2300 | 2300 | 100 |
| 585 | 20230905 | 093800 | 177121975 | 2300 | 2300 | 2300 | 2290 | 5158 |
| 586 | 20230905 | 093700 | 165310125 | 2300 | 2305 | 2305 | 2300 | 1795 |
| 587 | 20230905 | 093600 | 161181370 | 2305 | 2305 | 2305 | 2300 | 8540 |
| 588 | 20230905 | 093500 | 141539335 | 2315 | 2305 | 2315 | 2305 | 846 |
| 589 | 20230905 | 093400 | 139585275 | 2310 | 2310 | 2310 | 2305 | 3038 |
| 590 | 20230905 | 093300 | 132581565 | 2310 | 2310 | 2310 | 2310 | 120 |
| 591 | 20230905 | 093200 | 132304365 | 2310 | 2310 | 2310 | 2310 | 1002 |
| 592 | 20230905 | 093100 | 129989745 | 2310 | 2310 | 2310 | 2310 | 0 |
| 593 | 20230905 | 093000 | 129989745 | 2310 | 2310 | 2310 | 2310 | 2 |
| 594 | 20230905 | 092900 | 129985125 | 2305 | 2305 | 2305 | 2305 | 29 |
| 595 | 20230905 | 092800 | 129918280 | 2310 | 2310 | 2310 | 2310 | 3690 |
| 596 | 20230905 | 092700 | 121394380 | 2315 | 2310 | 2315 | 2310 | 3 |
| 597 | 20230905 | 092600 | 121387440 | 2315 | 2315 | 2315 | 2315 | 0 |
| 598 | 20230905 | 092500 | 121387440 | 2315 | 2310 | 2315 | 2305 | 4193 |
| 599 | 20230905 | 092400 | 111712100 | 2305 | 2310 | 2310 | 2305 | 460 |
| 600 | 20230905 | 092300 | 110649505 | 2310 | 2310 | 2310 | 2310 | 687 |
| 601 | 20230905 | 092200 | 109062535 | 2310 | 2315 | 2315 | 2310 | 538 |
| 602 | 20230905 | 092100 | 107817565 | 2315 | 2315 | 2315 | 2315 | 0 |
| 603 | 20230905 | 092000 | 107817565 | 2315 | 2310 | 2315 | 2310 | 2179 |
| 604 | 20230905 | 091900 | 102783575 | 2310 | 2315 | 2315 | 2310 | 880 |
| 605 | 20230905 | 091800 | 100748375 | 2310 | 2310 | 2310 | 2310 | 500 |
| 606 | 20230905 | 091700 | 99593375 | 2315 | 2315 | 2315 | 2310 | 1568 |
| 607 | 20230905 | 091600 | 95968555 | 2320 | 2325 | 2325 | 2320 | 6782 |
| 608 | 20230905 | 091500 | 80230610 | 2325 | 2330 | 2330 | 2325 | 6508 |
| 609 | 20230905 | 091400 | 65068660 | 2335 | 2335 | 2335 | 2335 | 4564 |
| 610 | 20230905 | 091300 | 54411720 | 2335 | 2335 | 2340 | 2335 | 215 |
| 611 | 20230905 | 091200 | 53909670 | 2340 | 2350 | 2350 | 2340 | 7206 |
| 612 | 20230905 | 091100 | 37039595 | 2345 | 2345 | 2345 | 2345 | 42 |
| 613 | 20230905 | 091000 | 36941105 | 2350 | 2350 | 2355 | 2350 | 721 |
| 614 | 20230905 | 090900 | 35246750 | 2350 | 2355 | 2355 | 2350 | 691 |
| 615 | 20230905 | 090800 | 33622895 | 2355 | 2350 | 2355 | 2350 | 733 |
| 616 | 20230905 | 090700 | 31899320 | 2360 | 2360 | 2360 | 2360 | 0 |
| 617 | 20230905 | 090600 | 31899320 | 2360 | 2360 | 2360 | 2360 | 547 |
| 618 | 20230905 | 090500 | 30608400 | 2360 | 2360 | 2360 | 2360 | 819 |
| 619 | 20230905 | 090400 | 28675560 | 2360 | 2360 | 2360 | 2360 | 3 |
| 620 | 20230905 | 090300 | 28668480 | 2360 | 2360 | 2360 | 2345 | 251 |
| 621 | 20230905 | 090200 | 28076420 | 2365 | 2335 | 2365 | 2335 | 5796 |
| 622 | 20230905 | 090100 | 14433890 | 2330 | 2325 | 2330 | 2325 | 3505 |
| 623 | 20230905 | 090000 | 6273255 | 2325 | 2325 | 2335 | 2325 | 2695 |