29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 3 | 20230905 | 185000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20230905 | 184900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20230905 | 184800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20230905 | 184700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20230905 | 184600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20230905 | 184500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20230905 | 184400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20230905 | 184300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20230905 | 184200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20230905 | 184100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20230905 | 184000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20230905 | 183900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20230905 | 183800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20230905 | 183700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20230905 | 183600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20230905 | 183500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20230905 | 183400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20230905 | 183300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20230905 | 183200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20230905 | 183100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20230905 | 183000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20230905 | 182900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20230905 | 182800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20230905 | 182700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20230905 | 182600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20230905 | 182500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20230905 | 182400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20230905 | 182300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20230905 | 182200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20230905 | 182100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 33 | 20230905 | 182000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20230905 | 181900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20230905 | 181800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20230905 | 181700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20230905 | 181600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20230905 | 181500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20230905 | 181400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20230905 | 181300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20230905 | 181200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20230905 | 181100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20230905 | 181000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20230905 | 180900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20230905 | 180800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20230905 | 180700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20230905 | 180600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20230905 | 180500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20230905 | 180400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20230905 | 180300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20230905 | 180200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20230905 | 180100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20230905 | 180000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20230905 | 175900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20230905 | 175800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20230905 | 175700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20230905 | 175600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20230905 | 175500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20230905 | 175400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20230905 | 175300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20230905 | 175200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20230905 | 175100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 63 | 20230905 | 175000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20230905 | 174900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20230905 | 174800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20230905 | 174700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20230905 | 174600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20230905 | 174500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20230905 | 174400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20230905 | 174300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20230905 | 174200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20230905 | 174100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20230905 | 174000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20230905 | 173900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20230905 | 173800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20230905 | 173700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20230905 | 173600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20230905 | 173500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20230905 | 173400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20230905 | 173300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20230905 | 173200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20230905 | 173100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20230905 | 173000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20230905 | 172900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20230905 | 172800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20230905 | 172700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20230905 | 172600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20230905 | 172500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20230905 | 172400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20230905 | 172300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20230905 | 172200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20230905 | 172100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 93 | 20230905 | 172000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20230905 | 171900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20230905 | 171800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20230905 | 171700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20230905 | 171600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20230905 | 171500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20230905 | 171400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20230905 | 171300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20230905 | 171200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20230905 | 171100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20230905 | 171000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20230905 | 170900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20230905 | 170800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20230905 | 170700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20230905 | 170600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20230905 | 170500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20230905 | 170400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20230905 | 170300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20230905 | 170200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20230905 | 170100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20230905 | 170000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20230905 | 165900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20230905 | 165800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20230905 | 165700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20230905 | 165600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20230905 | 165500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20230905 | 165400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20230905 | 165300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20230905 | 165200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20230905 | 165100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 123 | 20230905 | 165000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20230905 | 164900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20230905 | 164800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20230905 | 164700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20230905 | 164600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20230905 | 164500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20230905 | 164400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20230905 | 164300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20230905 | 164200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20230905 | 164100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20230905 | 164000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20230905 | 163900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20230905 | 163800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20230905 | 163700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20230905 | 163600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20230905 | 163500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20230905 | 163400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20230905 | 163300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20230905 | 163200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20230905 | 163100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20230905 | 163000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20230905 | 162900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20230905 | 162800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20230905 | 162700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20230905 | 162600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20230905 | 162500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20230905 | 162400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20230905 | 162300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20230905 | 162200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20230905 | 162100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 153 | 20230905 | 162000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20230905 | 161900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20230905 | 161800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20230905 | 161700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20230905 | 161600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20230905 | 161500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20230905 | 161400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20230905 | 161300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20230905 | 161200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20230905 | 161100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20230905 | 161000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20230905 | 160900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20230905 | 160800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20230905 | 160700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20230905 | 160600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20230905 | 160500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20230905 | 160400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20230905 | 160300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20230905 | 160200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20230905 | 160100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20230905 | 160000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20230905 | 155900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20230905 | 155800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20230905 | 155700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20230905 | 155600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20230905 | 155500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20230905 | 155400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20230905 | 155300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20230905 | 155200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20230905 | 155100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 183 | 20230905 | 155000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20230905 | 154900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20230905 | 154800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20230905 | 154700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20230905 | 154600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20230905 | 154500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20230905 | 154400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20230905 | 154300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20230905 | 154200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20230905 | 154100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20230905 | 154000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20230905 | 153900 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20230905 | 153800 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20230905 | 153700 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20230905 | 153600 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20230905 | 153500 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20230905 | 153400 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20230905 | 153300 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20230905 | 153200 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20230905 | 153100 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20230905 | 153000 | 1271335130 | 2270 | 2270 | 2270 | 2270 | 15873 |
| 204 | 20230905 | 152900 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20230905 | 152800 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20230905 | 152700 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20230905 | 152600 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20230905 | 152500 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20230905 | 152400 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20230905 | 152300 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20230905 | 152200 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20230905 | 152100 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 213 | 20230905 | 152000 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20230905 | 151900 | 1235303420 | 2265 | 2265 | 2265 | 2265 | 100 |
| 215 | 20230905 | 151800 | 1235076920 | 2265 | 2265 | 2265 | 2265 | 2 |
| 216 | 20230905 | 151700 | 1235072390 | 2265 | 2265 | 2270 | 2265 | 278 |
| 217 | 20230905 | 151600 | 1234442715 | 2265 | 2265 | 2265 | 2260 | 391 |
| 218 | 20230905 | 151500 | 1233557725 | 2265 | 2265 | 2265 | 2265 | 423 |
| 219 | 20230905 | 151400 | 1232599630 | 2265 | 2265 | 2265 | 2265 | 111 |
| 220 | 20230905 | 151300 | 1232348215 | 2265 | 2265 | 2265 | 2265 | 12 |
| 221 | 20230905 | 151200 | 1232321035 | 2265 | 2270 | 2270 | 2265 | 36 |
| 222 | 20230905 | 151100 | 1232239395 | 2270 | 2265 | 2270 | 2260 | 4956 |
| 223 | 20230905 | 151000 | 1221037805 | 2270 | 2260 | 2270 | 2255 | 1349 |
| 224 | 20230905 | 150900 | 1217993945 | 2255 | 2255 | 2255 | 2255 | 224 |
| 225 | 20230905 | 150800 | 1217488825 | 2250 | 2255 | 2255 | 2250 | 638 |
| 226 | 20230905 | 150700 | 1216051140 | 2260 | 2260 | 2260 | 2260 | 2 |
| 227 | 20230905 | 150600 | 1216046620 | 2260 | 2260 | 2260 | 2255 | 2805 |
| 228 | 20230905 | 150500 | 1209719820 | 2260 | 2265 | 2265 | 2260 | 3970 |
| 229 | 20230905 | 150400 | 1200739640 | 2265 | 2275 | 2275 | 2265 | 252 |
| 230 | 20230905 | 150300 | 1200168840 | 2275 | 2275 | 2275 | 2265 | 808 |
| 231 | 20230905 | 150200 | 1198331640 | 2275 | 2275 | 2275 | 2275 | 303 |
| 232 | 20230905 | 150100 | 1197642315 | 2275 | 2275 | 2275 | 2275 | 2 |
| 233 | 20230905 | 150000 | 1197637765 | 2270 | 2275 | 2275 | 2270 | 502 |
| 234 | 20230905 | 145900 | 1196498215 | 2270 | 2270 | 2275 | 2270 | 1811 |
| 235 | 20230905 | 145800 | 1192382235 | 2275 | 2275 | 2275 | 2275 | 1 |
| 236 | 20230905 | 145700 | 1192379960 | 2275 | 2260 | 2275 | 2260 | 2703 |
| 237 | 20230905 | 145600 | 1186252910 | 2255 | 2260 | 2260 | 2255 | 1524 |
| 238 | 20230905 | 145500 | 1182808695 | 2260 | 2260 | 2260 | 2260 | 3 |
| 239 | 20230905 | 145400 | 1182801915 | 2260 | 2260 | 2260 | 2260 | 2 |
| 240 | 20230905 | 145300 | 1182797395 | 2260 | 2255 | 2260 | 2255 | 21 |
| 241 | 20230905 | 145200 | 1182750035 | 2260 | 2260 | 2260 | 2260 | 1004 |
| 242 | 20230905 | 145100 | 1180480995 | 2260 | 2265 | 2265 | 2260 | 527 |
| 243 | 20230905 | 145000 | 1179289450 | 2265 | 2265 | 2265 | 2265 | 4 |
| 244 | 20230905 | 144900 | 1179280390 | 2265 | 2265 | 2265 | 2265 | 443 |
| 245 | 20230905 | 144800 | 1178276995 | 2265 | 2270 | 2270 | 2265 | 4419 |
| 246 | 20230905 | 144700 | 1168267945 | 2275 | 2270 | 2275 | 2270 | 3 |
| 247 | 20230905 | 144600 | 1168261125 | 2270 | 2270 | 2270 | 2270 | 1 |
| 248 | 20230905 | 144500 | 1168258855 | 2270 | 2275 | 2275 | 2270 | 26 |
| 249 | 20230905 | 144400 | 1168199830 | 2275 | 2275 | 2275 | 2275 | 1 |
| 250 | 20230905 | 144300 | 1168197555 | 2275 | 2275 | 2275 | 2275 | 2 |
| 251 | 20230905 | 144200 | 1168193005 | 2260 | 2275 | 2275 | 2260 | 473 |
| 252 | 20230905 | 144100 | 1167123890 | 2275 | 2275 | 2275 | 2275 | 1 |
| 253 | 20230905 | 144000 | 1167121615 | 2275 | 2275 | 2275 | 2275 | 337 |
| 254 | 20230905 | 143900 | 1166354940 | 2275 | 2260 | 2275 | 2260 | 52 |
| 255 | 20230905 | 143800 | 1166236655 | 2275 | 2270 | 2275 | 2260 | 4843 |
| 256 | 20230905 | 143700 | 1155245535 | 2275 | 2275 | 2275 | 2275 | 3 |
| 257 | 20230905 | 143600 | 1155238710 | 2270 | 2275 | 2275 | 2270 | 160 |
| 258 | 20230905 | 143500 | 1154875460 | 2275 | 2270 | 2275 | 2270 | 7205 |
| 259 | 20230905 | 143400 | 1138486795 | 2275 | 2265 | 2275 | 2260 | 3265 |
| 260 | 20230905 | 143300 | 1131101445 | 2270 | 2270 | 2275 | 2265 | 1881 |
| 261 | 20230905 | 143200 | 1126840855 | 2275 | 2270 | 2275 | 2270 | 1408 |
| 262 | 20230905 | 143100 | 1123644690 | 2270 | 2270 | 2270 | 2270 | 11 |
| 263 | 20230905 | 143000 | 1123619720 | 2270 | 2270 | 2270 | 2270 | 11 |
| 264 | 20230905 | 142900 | 1123594750 | 2270 | 2260 | 2270 | 2260 | 3212 |
| 265 | 20230905 | 142800 | 1116315600 | 2260 | 2260 | 2260 | 2260 | 2187 |
| 266 | 20230905 | 142700 | 1111372980 | 2260 | 2265 | 2275 | 2260 | 753 |
| 267 | 20230905 | 142600 | 1109664480 | 2265 | 2260 | 2265 | 2260 | 1440 |
| 268 | 20230905 | 142500 | 1106403340 | 2265 | 2265 | 2265 | 2260 | 104 |
| 269 | 20230905 | 142400 | 1106167940 | 2260 | 2255 | 2265 | 2255 | 226 |
| 270 | 20230905 | 142300 | 1105657990 | 2255 | 2250 | 2255 | 2250 | 2214 |
| 271 | 20230905 | 142200 | 1100672155 | 2250 | 2250 | 2250 | 2250 | 1448 |
| 272 | 20230905 | 142100 | 1097414155 | 2250 | 2250 | 2250 | 2250 | 196 |
| 273 | 20230905 | 142000 | 1096973155 | 2250 | 2240 | 2250 | 2240 | 1915 |
| 274 | 20230905 | 141900 | 1092674180 | 2245 | 2245 | 2245 | 2240 | 607 |
| 275 | 20230905 | 141800 | 1091314485 | 2255 | 2250 | 2255 | 2250 | 51 |
| 276 | 20230905 | 141700 | 1091199730 | 2255 | 2255 | 2255 | 2250 | 335 |
| 277 | 20230905 | 141600 | 1090445960 | 2255 | 2245 | 2255 | 2235 | 5161 |
| 278 | 20230905 | 141500 | 1078895110 | 2235 | 2270 | 2270 | 2235 | 10002 |
| 279 | 20230905 | 141400 | 1056445270 | 2270 | 2270 | 2270 | 2250 | 10003 |
| 280 | 20230905 | 141300 | 1033938460 | 2270 | 2270 | 2270 | 2270 | 21 |
| 281 | 20230905 | 141200 | 1033890790 | 2270 | 2270 | 2270 | 2270 | 3 |
| 282 | 20230905 | 141100 | 1033883980 | 2245 | 2270 | 2270 | 2245 | 10001 |
| 283 | 20230905 | 141000 | 1011320165 | 2270 | 2270 | 2270 | 2270 | 2 |
| 284 | 20230905 | 140900 | 1011315625 | 2270 | 2255 | 2270 | 2255 | 1936 |
| 285 | 20230905 | 140800 | 1006948415 | 2280 | 2280 | 2280 | 2245 | 10291 |
| 286 | 20230905 | 140700 | 983747040 | 2280 | 2280 | 2280 | 2280 | 2 |
| 287 | 20230905 | 140600 | 983742480 | 2280 | 2280 | 2280 | 2280 | 25 |
| 288 | 20230905 | 140500 | 983685480 | 2280 | 2270 | 2280 | 2270 | 11 |
| 289 | 20230905 | 140400 | 983660490 | 2270 | 2280 | 2280 | 2270 | 2088 |
| 290 | 20230905 | 140300 | 978918835 | 2275 | 2280 | 2280 | 2275 | 20 |
| 291 | 20230905 | 140200 | 978873315 | 2280 | 2280 | 2280 | 2280 | 32 |
| 292 | 20230905 | 140100 | 978800355 | 2280 | 2280 | 2280 | 2280 | 3 |
| 293 | 20230905 | 140000 | 978793515 | 2275 | 2275 | 2275 | 2275 | 1582 |
| 294 | 20230905 | 135900 | 975194465 | 2275 | 2280 | 2280 | 2275 | 3925 |
| 295 | 20230905 | 135800 | 966262555 | 2280 | 2280 | 2280 | 2280 | 1 |
| 296 | 20230905 | 135700 | 966260275 | 2280 | 2280 | 2280 | 2280 | 2 |
| 297 | 20230905 | 135600 | 966255715 | 2280 | 2280 | 2280 | 2280 | 2 |
| 298 | 20230905 | 135500 | 966251155 | 2280 | 2280 | 2280 | 2280 | 42 |
| 299 | 20230905 | 135400 | 966155395 | 2280 | 2280 | 2280 | 2280 | 23 |
| 300 | 20230905 | 135300 | 966102955 | 2280 | 2280 | 2280 | 2280 | 156 |
| 301 | 20230905 | 135200 | 965747275 | 2280 | 2285 | 2285 | 2280 | 52 |
| 302 | 20230905 | 135100 | 965628710 | 2285 | 2285 | 2285 | 2285 | 826 |
| 303 | 20230905 | 135000 | 963741300 | 2285 | 2285 | 2285 | 2285 | 10 |
| 304 | 20230905 | 134900 | 963718450 | 2285 | 2285 | 2285 | 2285 | 3 |
| 305 | 20230905 | 134800 | 963711595 | 2285 | 2285 | 2285 | 2285 | 1 |
| 306 | 20230905 | 134700 | 963709310 | 2285 | 2285 | 2285 | 2275 | 437 |
| 307 | 20230905 | 134600 | 962715045 | 2285 | 2285 | 2285 | 2285 | 3 |
| 308 | 20230905 | 134500 | 962708190 | 2285 | 2285 | 2285 | 2285 | 41 |
| 309 | 20230905 | 134400 | 962614505 | 2285 | 2285 | 2285 | 2285 | 146 |
| 310 | 20230905 | 134300 | 962280895 | 2285 | 2285 | 2285 | 2285 | 1868 |
| 311 | 20230905 | 134200 | 958012515 | 2285 | 2285 | 2285 | 2285 | 2 |
| 312 | 20230905 | 134100 | 958007945 | 2285 | 2285 | 2285 | 2275 | 104 |
| 313 | 20230905 | 134000 | 957771305 | 2285 | 2285 | 2285 | 2285 | 39 |
| 314 | 20230905 | 133900 | 957682190 | 2275 | 2285 | 2285 | 2275 | 4312 |
| 315 | 20230905 | 133800 | 947852320 | 2285 | 2285 | 2285 | 2285 | 102 |
| 316 | 20230905 | 133700 | 947619250 | 2285 | 2285 | 2285 | 2285 | 2 |
| 317 | 20230905 | 133600 | 947614680 | 2285 | 2285 | 2285 | 2285 | 518 |
| 318 | 20230905 | 133500 | 946431050 | 2285 | 2285 | 2285 | 2285 | 102 |
| 319 | 20230905 | 133400 | 946197980 | 2285 | 2285 | 2285 | 2285 | 2 |
| 320 | 20230905 | 133300 | 946193410 | 2285 | 2280 | 2285 | 2280 | 2642 |
| 321 | 20230905 | 133200 | 940162180 | 2280 | 2280 | 2280 | 2280 | 1 |
| 322 | 20230905 | 133100 | 940159900 | 2280 | 2285 | 2285 | 2280 | 617 |
| 323 | 20230905 | 133000 | 938751310 | 2285 | 2285 | 2285 | 2285 | 2 |
| 324 | 20230905 | 132900 | 938746740 | 2285 | 2280 | 2285 | 2280 | 1004 |
| 325 | 20230905 | 132800 | 936457605 | 2280 | 2285 | 2285 | 2275 | 3065 |
| 326 | 20230905 | 132700 | 929484085 | 2285 | 2285 | 2285 | 2285 | 357 |
| 327 | 20230905 | 132600 | 928668340 | 2285 | 2285 | 2285 | 2285 | 517 |
| 328 | 20230905 | 132500 | 927486995 | 2280 | 2285 | 2285 | 2280 | 1229 |
| 329 | 20230905 | 132400 | 924684370 | 2285 | 2285 | 2285 | 2285 | 103 |
| 330 | 20230905 | 132300 | 924449015 | 2280 | 2280 | 2280 | 2280 | 49 |
| 331 | 20230905 | 132200 | 924337295 | 2280 | 2280 | 2285 | 2280 | 1183 |
| 332 | 20230905 | 132100 | 921640050 | 2285 | 2285 | 2285 | 2280 | 1022 |
| 333 | 20230905 | 132000 | 919309875 | 2285 | 2285 | 2285 | 2285 | 14 |
| 334 | 20230905 | 131900 | 919277885 | 2285 | 2285 | 2285 | 2280 | 3003 |
| 335 | 20230905 | 131800 | 912431030 | 2285 | 2285 | 2285 | 2285 | 1 |
| 336 | 20230905 | 131700 | 912428745 | 2285 | 2285 | 2285 | 2285 | 1 |
| 337 | 20230905 | 131600 | 912426460 | 2285 | 2285 | 2285 | 2285 | 108 |
| 338 | 20230905 | 131500 | 912179680 | 2285 | 2285 | 2285 | 2285 | 1 |
| 339 | 20230905 | 131400 | 912177395 | 2285 | 2285 | 2285 | 2285 | 4 |
| 340 | 20230905 | 131300 | 912168255 | 2285 | 2285 | 2285 | 2285 | 1 |
| 341 | 20230905 | 131200 | 912165970 | 2285 | 2285 | 2285 | 2285 | 2 |
| 342 | 20230905 | 131100 | 912161400 | 2285 | 2285 | 2285 | 2285 | 3 |
| 343 | 20230905 | 131000 | 912154545 | 2285 | 2285 | 2285 | 2285 | 1 |
| 344 | 20230905 | 130900 | 912152260 | 2285 | 2285 | 2285 | 2285 | 2 |
| 345 | 20230905 | 130800 | 912147690 | 2285 | 2285 | 2285 | 2285 | 453 |
| 346 | 20230905 | 130700 | 911112585 | 2280 | 2285 | 2285 | 2280 | 3 |
| 347 | 20230905 | 130600 | 911105735 | 2285 | 2285 | 2285 | 2280 | 1130 |
| 348 | 20230905 | 130500 | 908524995 | 2285 | 2285 | 2285 | 2285 | 412 |
| 349 | 20230905 | 130400 | 907583575 | 2285 | 2285 | 2285 | 2285 | 8 |
| 350 | 20230905 | 130300 | 907565295 | 2285 | 2285 | 2285 | 2285 | 112 |
| 351 | 20230905 | 130200 | 907309375 | 2285 | 2285 | 2285 | 2285 | 2 |
| 352 | 20230905 | 130100 | 907304805 | 2285 | 2285 | 2285 | 2285 | 2 |
| 353 | 20230905 | 130000 | 907300235 | 2285 | 2285 | 2285 | 2285 | 22 |
| 354 | 20230905 | 125900 | 907249965 | 2285 | 2285 | 2285 | 2285 | 70 |
| 355 | 20230905 | 125800 | 907090015 | 2285 | 2290 | 2290 | 2285 | 10034 |
| 356 | 20230905 | 125700 | 884124645 | 2290 | 2290 | 2290 | 2290 | 1387 |
| 357 | 20230905 | 125600 | 880948415 | 2290 | 2290 | 2290 | 2290 | 2025 |
| 358 | 20230905 | 125500 | 876311165 | 2290 | 2290 | 2290 | 2290 | 73 |
| 359 | 20230905 | 125400 | 876143995 | 2290 | 2290 | 2290 | 2290 | 2045 |
| 360 | 20230905 | 125300 | 871460945 | 2290 | 2290 | 2290 | 2290 | 2213 |
| 361 | 20230905 | 125200 | 866393175 | 2290 | 2290 | 2290 | 2290 | 79 |
| 362 | 20230905 | 125100 | 866212265 | 2290 | 2290 | 2290 | 2290 | 3 |
| 363 | 20230905 | 125000 | 866205395 | 2290 | 2290 | 2290 | 2290 | 21 |
| 364 | 20230905 | 124900 | 866157305 | 2290 | 2290 | 2290 | 2290 | 86 |
| 365 | 20230905 | 124800 | 865960365 | 2290 | 2285 | 2290 | 2285 | 1211 |
| 366 | 20230905 | 124700 | 863193220 | 2285 | 2285 | 2285 | 2285 | 1 |
| 367 | 20230905 | 124600 | 863190935 | 2285 | 2285 | 2285 | 2285 | 3 |
| 368 | 20230905 | 124500 | 863184080 | 2285 | 2285 | 2285 | 2285 | 274 |
| 369 | 20230905 | 124400 | 862557990 | 2285 | 2285 | 2285 | 2285 | 1 |
| 370 | 20230905 | 124300 | 862555705 | 2285 | 2285 | 2285 | 2285 | 3 |
| 371 | 20230905 | 124200 | 862548850 | 2285 | 2285 | 2285 | 2285 | 262 |
| 372 | 20230905 | 124100 | 861950180 | 2285 | 2285 | 2285 | 2280 | 504 |
| 373 | 20230905 | 124000 | 860801040 | 2285 | 2285 | 2285 | 2285 | 1 |
| 374 | 20230905 | 123900 | 860798755 | 2285 | 2285 | 2285 | 2285 | 220 |
| 375 | 20230905 | 123800 | 860296055 | 2285 | 2285 | 2285 | 2280 | 113 |
| 376 | 20230905 | 123700 | 860037855 | 2285 | 2280 | 2285 | 2280 | 2003 |
| 377 | 20230905 | 123600 | 855471010 | 2280 | 2285 | 2285 | 2280 | 2308 |
| 378 | 20230905 | 123500 | 850208765 | 2290 | 2290 | 2290 | 2290 | 1 |
| 379 | 20230905 | 123400 | 850206475 | 2285 | 2285 | 2285 | 2285 | 2153 |
| 380 | 20230905 | 123300 | 845286870 | 2285 | 2290 | 2290 | 2285 | 46 |
| 381 | 20230905 | 123200 | 845181535 | 2285 | 2280 | 2290 | 2280 | 372 |
| 382 | 20230905 | 123100 | 844333255 | 2285 | 2290 | 2290 | 2285 | 204 |
| 383 | 20230905 | 123000 | 843866100 | 2290 | 2290 | 2290 | 2290 | 2 |
| 384 | 20230905 | 122900 | 843861520 | 2285 | 2285 | 2285 | 2285 | 1077 |
| 385 | 20230905 | 122800 | 841400575 | 2285 | 2285 | 2285 | 2285 | 2 |
| 386 | 20230905 | 122700 | 841396005 | 2280 | 2285 | 2285 | 2280 | 2190 |
| 387 | 20230905 | 122600 | 836402770 | 2285 | 2285 | 2285 | 2285 | 7 |
| 388 | 20230905 | 122500 | 836386775 | 2285 | 2285 | 2285 | 2285 | 223 |
| 389 | 20230905 | 122400 | 835877220 | 2285 | 2285 | 2285 | 2285 | 1 |
| 390 | 20230905 | 122300 | 835874935 | 2285 | 2285 | 2285 | 2285 | 3 |
| 391 | 20230905 | 122200 | 835868080 | 2285 | 2285 | 2285 | 2285 | 1 |
| 392 | 20230905 | 122100 | 835865795 | 2285 | 2290 | 2290 | 2280 | 1905 |
| 393 | 20230905 | 122000 | 831512900 | 2290 | 2290 | 2290 | 2290 | 3 |
| 394 | 20230905 | 121900 | 831506030 | 2290 | 2290 | 2290 | 2290 | 1 |
| 395 | 20230905 | 121800 | 831503740 | 2285 | 2290 | 2290 | 2285 | 362 |
| 396 | 20230905 | 121700 | 830676555 | 2285 | 2290 | 2290 | 2285 | 1514 |
| 397 | 20230905 | 121600 | 827217060 | 2290 | 2285 | 2290 | 2285 | 51 |
| 398 | 20230905 | 121500 | 827100520 | 2290 | 2290 | 2290 | 2285 | 335 |
| 399 | 20230905 | 121400 | 826335030 | 2290 | 2290 | 2290 | 2285 | 125 |
| 400 | 20230905 | 121300 | 826049280 | 2290 | 2290 | 2290 | 2285 | 1148 |
| 401 | 20230905 | 121200 | 823425860 | 2290 | 2290 | 2290 | 2285 | 151 |
| 402 | 20230905 | 121100 | 823080570 | 2290 | 2285 | 2290 | 2285 | 15 |
| 403 | 20230905 | 121000 | 823046285 | 2290 | 2290 | 2290 | 2290 | 2 |
| 404 | 20230905 | 120900 | 823041705 | 2290 | 2290 | 2290 | 2285 | 256 |
| 405 | 20230905 | 120800 | 822455485 | 2290 | 2290 | 2290 | 2290 | 3 |
| 406 | 20230905 | 120700 | 822448615 | 2285 | 2290 | 2290 | 2285 | 632 |
| 407 | 20230905 | 120600 | 821001630 | 2290 | 2285 | 2290 | 2285 | 207 |
| 408 | 20230905 | 120500 | 820528625 | 2290 | 2285 | 2290 | 2285 | 22 |
| 409 | 20230905 | 120400 | 820478350 | 2285 | 2285 | 2285 | 2285 | 2 |
| 410 | 20230905 | 120300 | 820473780 | 2290 | 2290 | 2290 | 2285 | 62 |
| 411 | 20230905 | 120200 | 820332055 | 2285 | 2285 | 2290 | 2285 | 172 |
| 412 | 20230905 | 120100 | 819938925 | 2285 | 2285 | 2285 | 2285 | 101 |
| 413 | 20230905 | 120000 | 819708140 | 2285 | 2285 | 2285 | 2280 | 3002 |
| 414 | 20230905 | 115900 | 812848620 | 2275 | 2285 | 2285 | 2275 | 259 |
| 415 | 20230905 | 115800 | 812259375 | 2285 | 2285 | 2285 | 2285 | 2 |
| 416 | 20230905 | 115700 | 812254805 | 2285 | 2280 | 2285 | 2275 | 34 |
| 417 | 20230905 | 115600 | 812177430 | 2285 | 2285 | 2285 | 2285 | 1 |
| 418 | 20230905 | 115500 | 812175145 | 2285 | 2285 | 2285 | 2275 | 937 |
| 419 | 20230905 | 115400 | 810036340 | 2290 | 2290 | 2290 | 2290 | 1 |
| 420 | 20230905 | 115300 | 810034050 | 2290 | 2290 | 2290 | 2290 | 23 |
| 421 | 20230905 | 115200 | 809981380 | 2290 | 2290 | 2290 | 2290 | 1 |
| 422 | 20230905 | 115100 | 809979090 | 2285 | 2285 | 2285 | 2285 | 315 |
| 423 | 20230905 | 115000 | 809259315 | 2290 | 2290 | 2290 | 2290 | 3 |
| 424 | 20230905 | 114900 | 809252445 | 2270 | 2280 | 2290 | 2265 | 21007 |
| 425 | 20230905 | 114800 | 761301730 | 2280 | 2280 | 2280 | 2280 | 203 |
| 426 | 20230905 | 114700 | 760838890 | 2280 | 2270 | 2280 | 2270 | 1004 |
| 427 | 20230905 | 114600 | 758559770 | 2280 | 2275 | 2280 | 2275 | 10023 |
| 428 | 20230905 | 114500 | 735757385 | 2275 | 2275 | 2275 | 2275 | 546 |
| 429 | 20230905 | 114400 | 734515235 | 2275 | 2275 | 2275 | 2275 | 8 |
| 430 | 20230905 | 114300 | 734497035 | 2275 | 2275 | 2275 | 2275 | 1 |
| 431 | 20230905 | 114200 | 734494760 | 2275 | 2275 | 2275 | 2275 | 3 |
| 432 | 20230905 | 114100 | 734487935 | 2270 | 2275 | 2275 | 2270 | 101 |
| 433 | 20230905 | 114000 | 734258660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 434 | 20230905 | 113900 | 734258660 | 2270 | 2270 | 2270 | 2270 | 100 |
| 435 | 20230905 | 113800 | 734031660 | 2275 | 2275 | 2275 | 2275 | 144 |
| 436 | 20230905 | 113700 | 733704060 | 2275 | 2275 | 2275 | 2275 | 0 |
| 437 | 20230905 | 113600 | 733704060 | 2275 | 2275 | 2275 | 2270 | 325 |
| 438 | 20230905 | 113500 | 732965685 | 2275 | 2270 | 2275 | 2270 | 318 |
| 439 | 20230905 | 113400 | 732242735 | 2275 | 2275 | 2275 | 2265 | 1003 |
| 440 | 20230905 | 113300 | 729970410 | 2275 | 2275 | 2275 | 2275 | 2 |
| 441 | 20230905 | 113200 | 729965860 | 2265 | 2265 | 2265 | 2265 | 68 |
| 442 | 20230905 | 113100 | 729811840 | 2275 | 2275 | 2275 | 2275 | 0 |
| 443 | 20230905 | 113000 | 729811840 | 2275 | 2275 | 2275 | 2275 | 0 |
| 444 | 20230905 | 112900 | 729811840 | 2275 | 2275 | 2275 | 2275 | 0 |
| 445 | 20230905 | 112800 | 729811840 | 2275 | 2275 | 2275 | 2275 | 0 |
| 446 | 20230905 | 112700 | 729811840 | 2275 | 2270 | 2275 | 2270 | 510 |
| 447 | 20230905 | 112600 | 728654090 | 2275 | 2275 | 2275 | 2275 | 0 |
| 448 | 20230905 | 112500 | 728654090 | 2275 | 2275 | 2275 | 2275 | 98 |
| 449 | 20230905 | 112400 | 728431140 | 2275 | 2270 | 2275 | 2270 | 210 |
| 450 | 20230905 | 112300 | 727954390 | 2275 | 2275 | 2275 | 2275 | 238 |
| 451 | 20230905 | 112200 | 727412940 | 2275 | 2275 | 2275 | 2275 | 8 |
| 452 | 20230905 | 112100 | 727394740 | 2275 | 2275 | 2275 | 2275 | 157 |
| 453 | 20230905 | 112000 | 727037565 | 2275 | 2275 | 2275 | 2270 | 349 |
| 454 | 20230905 | 111900 | 726244590 | 2275 | 2270 | 2275 | 2270 | 2360 |
| 455 | 20230905 | 111800 | 720887310 | 2270 | 2270 | 2270 | 2270 | 2 |
| 456 | 20230905 | 111700 | 720882770 | 2270 | 2270 | 2270 | 2270 | 306 |
| 457 | 20230905 | 111600 | 720188150 | 2270 | 2270 | 2270 | 2265 | 1012 |
| 458 | 20230905 | 111500 | 717890925 | 2270 | 2270 | 2270 | 2270 | 4 |
| 459 | 20230905 | 111400 | 717881845 | 2270 | 2270 | 2270 | 2265 | 205 |
| 460 | 20230905 | 111300 | 717417360 | 2265 | 2270 | 2270 | 2265 | 1119 |
| 461 | 20230905 | 111200 | 714882230 | 2270 | 2265 | 2270 | 2265 | 591 |
| 462 | 20230905 | 111100 | 713543470 | 2265 | 2265 | 2265 | 2260 | 41 |
| 463 | 20230905 | 111000 | 713450610 | 2270 | 2265 | 2270 | 2265 | 1401 |
| 464 | 20230905 | 110900 | 710276340 | 2265 | 2265 | 2265 | 2265 | 321 |
| 465 | 20230905 | 110800 | 709549275 | 2265 | 2265 | 2265 | 2265 | 440 |
| 466 | 20230905 | 110700 | 708552675 | 2265 | 2265 | 2265 | 2265 | 294 |
| 467 | 20230905 | 110600 | 707886765 | 2265 | 2265 | 2265 | 2265 | 4 |
| 468 | 20230905 | 110500 | 707877705 | 2265 | 2265 | 2265 | 2265 | 4 |
| 469 | 20230905 | 110400 | 707868645 | 2265 | 2265 | 2265 | 2265 | 400 |
| 470 | 20230905 | 110300 | 706962645 | 2260 | 2265 | 2265 | 2260 | 200 |
| 471 | 20230905 | 110200 | 706510145 | 2265 | 2245 | 2265 | 2245 | 5017 |
| 472 | 20230905 | 110100 | 695210785 | 2245 | 2245 | 2245 | 2245 | 0 |
| 473 | 20230905 | 110000 | 695210785 | 2245 | 2245 | 2245 | 2245 | 890 |
| 474 | 20230905 | 105900 | 693212735 | 2245 | 2245 | 2245 | 2245 | 100 |
| 475 | 20230905 | 105800 | 692988235 | 2240 | 2240 | 2240 | 2240 | 1422 |
| 476 | 20230905 | 105700 | 689802955 | 2240 | 2240 | 2240 | 2240 | 0 |
| 477 | 20230905 | 105600 | 689802955 | 2240 | 2240 | 2240 | 2240 | 32 |
| 478 | 20230905 | 105500 | 689731275 | 2240 | 2235 | 2240 | 2235 | 1225 |
| 479 | 20230905 | 105400 | 686992275 | 2240 | 2240 | 2240 | 2240 | 3 |
| 480 | 20230905 | 105300 | 686985555 | 2235 | 2235 | 2235 | 2235 | 0 |
| 481 | 20230905 | 105200 | 686985555 | 2235 | 2235 | 2235 | 2235 | 10 |
| 482 | 20230905 | 105100 | 686963205 | 2235 | 2235 | 2235 | 2235 | 50 |
| 483 | 20230905 | 105000 | 686851455 | 2240 | 2240 | 2240 | 2240 | 0 |
| 484 | 20230905 | 104900 | 686851455 | 2240 | 2240 | 2240 | 2240 | 20 |
| 485 | 20230905 | 104800 | 686806655 | 2240 | 2240 | 2240 | 2240 | 290 |
| 486 | 20230905 | 104700 | 686157055 | 2240 | 2240 | 2240 | 2240 | 787 |
| 487 | 20230905 | 104600 | 684394175 | 2235 | 2235 | 2235 | 2235 | 0 |
| 488 | 20230905 | 104500 | 684394175 | 2235 | 2235 | 2235 | 2235 | 0 |
| 489 | 20230905 | 104400 | 684394175 | 2235 | 2235 | 2235 | 2235 | 700 |
| 490 | 20230905 | 104300 | 682829675 | 2235 | 2235 | 2235 | 2235 | 833 |
| 491 | 20230905 | 104200 | 680967920 | 2240 | 2240 | 2240 | 2240 | 1445 |
| 492 | 20230905 | 104100 | 677731120 | 2240 | 2240 | 2240 | 2240 | 0 |
| 493 | 20230905 | 104000 | 677731120 | 2240 | 2235 | 2240 | 2235 | 602 |
| 494 | 20230905 | 103900 | 676385640 | 2230 | 2230 | 2230 | 2230 | 0 |
| 495 | 20230905 | 103800 | 676385640 | 2230 | 2230 | 2230 | 2230 | 0 |
| 496 | 20230905 | 103700 | 676385640 | 2230 | 2230 | 2230 | 2230 | 429 |
| 497 | 20230905 | 103600 | 675428970 | 2230 | 2230 | 2230 | 2230 | 0 |
| 498 | 20230905 | 103500 | 675428970 | 2230 | 2230 | 2230 | 2230 | 0 |
| 499 | 20230905 | 103400 | 675428970 | 2230 | 2230 | 2230 | 2230 | 0 |
| 500 | 20230905 | 103300 | 675428970 | 2230 | 2235 | 2235 | 2230 | 504 |
| 501 | 20230905 | 103200 | 674304630 | 2240 | 2240 | 2240 | 2240 | 52 |
| 502 | 20230905 | 103100 | 674188150 | 2240 | 2240 | 2240 | 2240 | 3 |
| 503 | 20230905 | 103000 | 674181430 | 2240 | 2240 | 2240 | 2240 | 25 |
| 504 | 20230905 | 102900 | 674125430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 505 | 20230905 | 102800 | 674125430 | 2240 | 2240 | 2240 | 2240 | 0 |
| 506 | 20230905 | 102700 | 674125430 | 2240 | 2240 | 2240 | 2240 | 40 |
| 507 | 20230905 | 102600 | 674035830 | 2240 | 2240 | 2240 | 2240 | 0 |
| 508 | 20230905 | 102500 | 674035830 | 2240 | 2240 | 2240 | 2240 | 3 |
| 509 | 20230905 | 102400 | 674029110 | 2240 | 2240 | 2240 | 2240 | 0 |
| 510 | 20230905 | 102300 | 674029110 | 2240 | 2240 | 2240 | 2240 | 5 |
| 511 | 20230905 | 102200 | 674017910 | 2245 | 2245 | 2245 | 2245 | 120 |
| 512 | 20230905 | 102100 | 673748510 | 2245 | 2245 | 2245 | 2245 | 9 |
| 513 | 20230905 | 102000 | 673728305 | 2230 | 2240 | 2240 | 2230 | 59 |
| 514 | 20230905 | 101900 | 673596595 | 2245 | 2235 | 2245 | 2230 | 306 |
| 515 | 20230905 | 101800 | 672912715 | 2230 | 2230 | 2230 | 2230 | 806 |
| 516 | 20230905 | 101700 | 671115335 | 2230 | 2230 | 2230 | 2230 | 555 |
| 517 | 20230905 | 101600 | 669877685 | 2235 | 2235 | 2235 | 2235 | 42 |
| 518 | 20230905 | 101500 | 669783815 | 2235 | 2235 | 2235 | 2235 | 70 |
| 519 | 20230905 | 101400 | 669627365 | 2235 | 2230 | 2235 | 2230 | 1757 |
| 520 | 20230905 | 101300 | 665708265 | 2230 | 2230 | 2235 | 2230 | 1157 |
| 521 | 20230905 | 101200 | 663122395 | 2230 | 2230 | 2230 | 2230 | 81 |
| 522 | 20230905 | 101100 | 662941765 | 2235 | 2240 | 2240 | 2235 | 4031 |
| 523 | 20230905 | 101000 | 653932230 | 2235 | 2235 | 2235 | 2235 | 150 |
| 524 | 20230905 | 100900 | 653596980 | 2235 | 2235 | 2235 | 2235 | 923 |
| 525 | 20230905 | 100800 | 651534075 | 2250 | 2240 | 2250 | 2240 | 232 |
| 526 | 20230905 | 100700 | 651013880 | 2240 | 2240 | 2240 | 2240 | 44 |
| 527 | 20230905 | 100600 | 650915320 | 2245 | 2240 | 2245 | 2240 | 4021 |
| 528 | 20230905 | 100500 | 641908275 | 2240 | 2240 | 2240 | 2240 | 231 |
| 529 | 20230905 | 100400 | 641390835 | 2225 | 2225 | 2225 | 2225 | 0 |
| 530 | 20230905 | 100300 | 641390835 | 2225 | 2220 | 2225 | 2220 | 2199 |
| 531 | 20230905 | 100200 | 636500605 | 2220 | 2220 | 2220 | 2220 | 1253 |
| 532 | 20230905 | 100100 | 633718945 | 2220 | 2220 | 2220 | 2220 | 1095 |
| 533 | 20230905 | 100000 | 631288045 | 2225 | 2225 | 2225 | 2225 | 1285 |
| 534 | 20230905 | 095900 | 628428920 | 2230 | 2230 | 2230 | 2230 | 1077 |
| 535 | 20230905 | 095800 | 626027210 | 2235 | 2235 | 2235 | 2235 | 0 |
| 536 | 20230905 | 095700 | 626027210 | 2235 | 2235 | 2235 | 2235 | 50 |
| 537 | 20230905 | 095600 | 625915460 | 2230 | 2235 | 2245 | 2230 | 1244 |
| 538 | 20230905 | 095500 | 623135215 | 2235 | 2220 | 2235 | 2220 | 20256 |
| 539 | 20230905 | 095400 | 578133920 | 2220 | 2220 | 2220 | 2220 | 2430 |
| 540 | 20230905 | 095300 | 572739320 | 2215 | 2215 | 2215 | 2210 | 4276 |
| 541 | 20230905 | 095200 | 563268030 | 2215 | 2215 | 2215 | 2215 | 784 |
| 542 | 20230905 | 095100 | 561531470 | 2215 | 2215 | 2215 | 2210 | 256 |
| 543 | 20230905 | 095000 | 560964895 | 2215 | 2215 | 2215 | 2215 | 0 |
| 544 | 20230905 | 094900 | 560964895 | 2215 | 2215 | 2220 | 2210 | 21339 |
| 545 | 20230905 | 094800 | 513775545 | 2220 | 2220 | 2220 | 2215 | 1221 |
| 546 | 20230905 | 094700 | 511065380 | 2220 | 2220 | 2220 | 2220 | 1570 |
| 547 | 20230905 | 094600 | 507579980 | 2220 | 2215 | 2220 | 2215 | 10336 |
| 548 | 20230905 | 094500 | 484663605 | 2215 | 2220 | 2220 | 2215 | 6989 |
| 549 | 20230905 | 094400 | 469156625 | 2220 | 2220 | 2220 | 2220 | 2026 |
| 550 | 20230905 | 094300 | 464658905 | 2220 | 2225 | 2225 | 2220 | 1300 |
| 551 | 20230905 | 094200 | 461770390 | 2220 | 2230 | 2230 | 2220 | 1201 |
| 552 | 20230905 | 094100 | 459103910 | 2220 | 2220 | 2220 | 2220 | 100 |
| 553 | 20230905 | 094000 | 458881910 | 2220 | 2225 | 2230 | 2215 | 1815 |
| 554 | 20230905 | 093900 | 454851795 | 2225 | 2225 | 2235 | 2225 | 2110 |
| 555 | 20230905 | 093800 | 450150510 | 2225 | 2215 | 2225 | 2210 | 24560 |
| 556 | 20230905 | 093700 | 395687735 | 2215 | 2220 | 2220 | 2215 | 5010 |
| 557 | 20230905 | 093600 | 384590535 | 2220 | 2225 | 2225 | 2220 | 1805 |
| 558 | 20230905 | 093500 | 380583215 | 2215 | 2215 | 2225 | 2215 | 8948 |
| 559 | 20230905 | 093400 | 360736210 | 2220 | 2230 | 2230 | 2220 | 12614 |
| 560 | 20230905 | 093300 | 332712670 | 2230 | 2235 | 2240 | 2230 | 3452 |
| 561 | 20230905 | 093200 | 325014525 | 2240 | 2240 | 2245 | 2230 | 18529 |
| 562 | 20230905 | 093100 | 283647105 | 2245 | 2245 | 2245 | 2245 | 10 |
| 563 | 20230905 | 093000 | 283624655 | 2240 | 2240 | 2240 | 2240 | 1825 |
| 564 | 20230905 | 092900 | 279536655 | 2240 | 2240 | 2245 | 2240 | 9477 |
| 565 | 20230905 | 092800 | 258308170 | 2240 | 2240 | 2245 | 2240 | 5277 |
| 566 | 20230905 | 092700 | 246487555 | 2245 | 2245 | 2245 | 2245 | 187 |
| 567 | 20230905 | 092600 | 246067740 | 2245 | 2245 | 2255 | 2245 | 514 |
| 568 | 20230905 | 092500 | 244913680 | 2240 | 2250 | 2250 | 2240 | 4659 |
| 569 | 20230905 | 092400 | 234469235 | 2250 | 2255 | 2255 | 2250 | 22 |
| 570 | 20230905 | 092300 | 234419685 | 2255 | 2255 | 2255 | 2255 | 44 |
| 571 | 20230905 | 092200 | 234320465 | 2240 | 2255 | 2255 | 2240 | 70 |
| 572 | 20230905 | 092100 | 234163365 | 2240 | 2240 | 2240 | 2240 | 1303 |
| 573 | 20230905 | 092000 | 231244645 | 2235 | 2250 | 2250 | 2235 | 423 |
| 574 | 20230905 | 091900 | 230298835 | 2250 | 2250 | 2250 | 2250 | 313 |
| 575 | 20230905 | 091800 | 229594585 | 2235 | 2245 | 2250 | 2235 | 11030 |
| 576 | 20230905 | 091700 | 204863905 | 2240 | 2265 | 2265 | 2240 | 24015 |
| 577 | 20230905 | 091600 | 150842765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 578 | 20230905 | 091500 | 150842765 | 2280 | 2270 | 2280 | 2270 | 23 |
| 579 | 20230905 | 091400 | 150790525 | 2285 | 2260 | 2285 | 2260 | 3005 |
| 580 | 20230905 | 091300 | 143967775 | 2260 | 2270 | 2270 | 2260 | 1975 |
| 581 | 20230905 | 091200 | 139501870 | 2275 | 2275 | 2275 | 2275 | 112 |
| 582 | 20230905 | 091100 | 139247070 | 2270 | 2280 | 2285 | 2270 | 2797 |
| 583 | 20230905 | 091000 | 132870060 | 2280 | 2250 | 2280 | 2250 | 13214 |
| 584 | 20230905 | 090900 | 103014545 | 2250 | 2245 | 2250 | 2245 | 6403 |
| 585 | 20230905 | 090800 | 88629735 | 2245 | 2250 | 2250 | 2245 | 3276 |
| 586 | 20230905 | 090700 | 81274615 | 2250 | 2255 | 2255 | 2250 | 540 |
| 587 | 20230905 | 090600 | 80059090 | 2255 | 2255 | 2260 | 2240 | 2302 |
| 588 | 20230905 | 090500 | 74890700 | 2260 | 2255 | 2260 | 2255 | 108 |
| 589 | 20230905 | 090400 | 74647135 | 2255 | 2250 | 2260 | 2240 | 5991 |
| 590 | 20230905 | 090300 | 61204760 | 2255 | 2260 | 2260 | 2245 | 974 |
| 591 | 20230905 | 090200 | 59009220 | 2260 | 2250 | 2260 | 2245 | 13234 |
| 592 | 20230905 | 090100 | 29243995 | 2250 | 2250 | 2250 | 2250 | 4738 |
| 593 | 20230905 | 090000 | 18583495 | 2255 | 2275 | 2275 | 2255 | 8181 |