28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 3 | 20230904 | 183900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20230904 | 183800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20230904 | 183700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20230904 | 183600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20230904 | 183500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20230904 | 183400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20230904 | 183300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20230904 | 183200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20230904 | 183100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20230904 | 183000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20230904 | 182900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20230904 | 182800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20230904 | 182700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20230904 | 182600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20230904 | 182500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20230904 | 182400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20230904 | 182300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20230904 | 182200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20230904 | 182100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20230904 | 182000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20230904 | 181900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20230904 | 181800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20230904 | 181700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20230904 | 181600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20230904 | 181500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20230904 | 181400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20230904 | 181300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20230904 | 181200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20230904 | 181100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20230904 | 181000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 33 | 20230904 | 180900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20230904 | 180800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20230904 | 180700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20230904 | 180600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20230904 | 180500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20230904 | 180400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20230904 | 180300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20230904 | 180200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20230904 | 180100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20230904 | 180000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20230904 | 175900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20230904 | 175800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20230904 | 175700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20230904 | 175600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20230904 | 175500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20230904 | 175400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20230904 | 175300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20230904 | 175200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20230904 | 175100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20230904 | 175000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20230904 | 174900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20230904 | 174800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20230904 | 174700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20230904 | 174600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20230904 | 174500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20230904 | 174400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20230904 | 174300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20230904 | 174200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20230904 | 174100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20230904 | 174000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 63 | 20230904 | 173900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20230904 | 173800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20230904 | 173700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20230904 | 173600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20230904 | 173500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20230904 | 173400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20230904 | 173300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20230904 | 173200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20230904 | 173100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20230904 | 173000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20230904 | 172900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20230904 | 172800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20230904 | 172700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20230904 | 172600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20230904 | 172500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20230904 | 172400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20230904 | 172300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20230904 | 172200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20230904 | 172100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20230904 | 172000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20230904 | 171900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20230904 | 171800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20230904 | 171700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20230904 | 171600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20230904 | 171500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20230904 | 171400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20230904 | 171300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20230904 | 171200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20230904 | 171100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20230904 | 171000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 93 | 20230904 | 170900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20230904 | 170800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20230904 | 170700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20230904 | 170600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20230904 | 170500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20230904 | 170400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20230904 | 170300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20230904 | 170200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20230904 | 170100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20230904 | 170000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20230904 | 165900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20230904 | 165800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20230904 | 165700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20230904 | 165600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20230904 | 165500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20230904 | 165400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20230904 | 165300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20230904 | 165200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20230904 | 165100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20230904 | 165000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20230904 | 164900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20230904 | 164800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20230904 | 164700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20230904 | 164600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20230904 | 164500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20230904 | 164400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20230904 | 164300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20230904 | 164200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20230904 | 164100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20230904 | 164000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 123 | 20230904 | 163900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20230904 | 163800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20230904 | 163700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20230904 | 163600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20230904 | 163500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20230904 | 163400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20230904 | 163300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20230904 | 163200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20230904 | 163100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20230904 | 163000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20230904 | 162900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20230904 | 162800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20230904 | 162700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20230904 | 162600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20230904 | 162500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20230904 | 162400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20230904 | 162300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20230904 | 162200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20230904 | 162100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20230904 | 162000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20230904 | 161900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20230904 | 161800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20230904 | 161700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20230904 | 161600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20230904 | 161500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20230904 | 161400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20230904 | 161300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20230904 | 161200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20230904 | 161100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20230904 | 161000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 153 | 20230904 | 160900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20230904 | 160800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20230904 | 160700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20230904 | 160600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20230904 | 160500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20230904 | 160400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20230904 | 160300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20230904 | 160200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20230904 | 160100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20230904 | 160000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20230904 | 155900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20230904 | 155800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20230904 | 155700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20230904 | 155600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20230904 | 155500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20230904 | 155400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20230904 | 155300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20230904 | 155200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20230904 | 155100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20230904 | 155000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20230904 | 154900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20230904 | 154800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20230904 | 154700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20230904 | 154600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20230904 | 154500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20230904 | 154400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20230904 | 154300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20230904 | 154200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20230904 | 154100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20230904 | 154000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 183 | 20230904 | 153900 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20230904 | 153800 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20230904 | 153700 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20230904 | 153600 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20230904 | 153500 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20230904 | 153400 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20230904 | 153300 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20230904 | 153200 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20230904 | 153100 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20230904 | 153000 | 2266820140 | 2470 | 2470 | 2470 | 2470 | 15233 |
| 193 | 20230904 | 152900 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20230904 | 152800 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20230904 | 152700 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20230904 | 152600 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20230904 | 152500 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20230904 | 152400 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20230904 | 152300 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20230904 | 152200 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20230904 | 152100 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20230904 | 152000 | 2229194630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20230904 | 151900 | 2229194630 | 2470 | 2460 | 2470 | 2460 | 7871 |
| 204 | 20230904 | 151800 | 2209798250 | 2460 | 2460 | 2460 | 2460 | 2124 |
| 205 | 20230904 | 151700 | 2204573210 | 2455 | 2455 | 2455 | 2455 | 27 |
| 206 | 20230904 | 151600 | 2204506925 | 2455 | 2455 | 2455 | 2455 | 317 |
| 207 | 20230904 | 151500 | 2203728690 | 2455 | 2455 | 2455 | 2455 | 14 |
| 208 | 20230904 | 151400 | 2203694320 | 2460 | 2455 | 2460 | 2455 | 843 |
| 209 | 20230904 | 151300 | 2201623800 | 2460 | 2450 | 2460 | 2450 | 8 |
| 210 | 20230904 | 151200 | 2201604180 | 2450 | 2450 | 2450 | 2450 | 1 |
| 211 | 20230904 | 151100 | 2201601730 | 2450 | 2450 | 2450 | 2450 | 2489 |
| 212 | 20230904 | 151000 | 2195503680 | 2450 | 2450 | 2450 | 2450 | 0 |
| 213 | 20230904 | 150900 | 2195503680 | 2450 | 2450 | 2450 | 2450 | 0 |
| 214 | 20230904 | 150800 | 2195503680 | 2450 | 2450 | 2450 | 2450 | 13 |
| 215 | 20230904 | 150700 | 2195471830 | 2450 | 2455 | 2455 | 2450 | 347 |
| 216 | 20230904 | 150600 | 2194621025 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20230904 | 150500 | 2194621025 | 2460 | 2460 | 2460 | 2460 | 40 |
| 218 | 20230904 | 150400 | 2194522625 | 2460 | 2460 | 2460 | 2460 | 2 |
| 219 | 20230904 | 150300 | 2194517705 | 2460 | 2455 | 2460 | 2455 | 1170 |
| 220 | 20230904 | 150200 | 2191645345 | 2460 | 2460 | 2460 | 2460 | 3 |
| 221 | 20230904 | 150100 | 2191637965 | 2455 | 2455 | 2455 | 2455 | 355 |
| 222 | 20230904 | 150000 | 2190766440 | 2460 | 2460 | 2460 | 2460 | 145 |
| 223 | 20230904 | 145900 | 2190409740 | 2465 | 2465 | 2465 | 2465 | 130 |
| 224 | 20230904 | 145800 | 2190089290 | 2465 | 2460 | 2465 | 2460 | 415 |
| 225 | 20230904 | 145700 | 2189068140 | 2460 | 2465 | 2470 | 2460 | 4499 |
| 226 | 20230904 | 145600 | 2177978300 | 2465 | 2465 | 2465 | 2465 | 103 |
| 227 | 20230904 | 145500 | 2177724405 | 2460 | 2460 | 2460 | 2460 | 40 |
| 228 | 20230904 | 145400 | 2177626005 | 2465 | 2465 | 2465 | 2465 | 20 |
| 229 | 20230904 | 145300 | 2177576705 | 2465 | 2465 | 2465 | 2465 | 15 |
| 230 | 20230904 | 145200 | 2177539730 | 2460 | 2460 | 2460 | 2460 | 629 |
| 231 | 20230904 | 145100 | 2175992390 | 2455 | 2455 | 2455 | 2455 | 434 |
| 232 | 20230904 | 145000 | 2174926920 | 2460 | 2460 | 2460 | 2460 | 1 |
| 233 | 20230904 | 144900 | 2174924460 | 2460 | 2460 | 2460 | 2460 | 41 |
| 234 | 20230904 | 144800 | 2174823600 | 2460 | 2460 | 2460 | 2460 | 8002 |
| 235 | 20230904 | 144700 | 2155138680 | 2455 | 2445 | 2455 | 2445 | 5169 |
| 236 | 20230904 | 144600 | 2142500465 | 2440 | 2460 | 2460 | 2435 | 26205 |
| 237 | 20230904 | 144500 | 2078378235 | 2455 | 2455 | 2455 | 2455 | 1054 |
| 238 | 20230904 | 144400 | 2075790665 | 2450 | 2450 | 2450 | 2450 | 402 |
| 239 | 20230904 | 144300 | 2074805765 | 2450 | 2450 | 2450 | 2450 | 0 |
| 240 | 20230904 | 144200 | 2074805765 | 2450 | 2450 | 2450 | 2450 | 1906 |
| 241 | 20230904 | 144100 | 2070136065 | 2460 | 2460 | 2460 | 2450 | 1745 |
| 242 | 20230904 | 144000 | 2065850550 | 2465 | 2460 | 2465 | 2460 | 594 |
| 243 | 20230904 | 143900 | 2064386810 | 2460 | 2460 | 2460 | 2455 | 570 |
| 244 | 20230904 | 143800 | 2062987110 | 2455 | 2455 | 2455 | 2455 | 2179 |
| 245 | 20230904 | 143700 | 2057637665 | 2450 | 2450 | 2450 | 2450 | 100 |
| 246 | 20230904 | 143600 | 2057392665 | 2450 | 2450 | 2450 | 2450 | 4315 |
| 247 | 20230904 | 143500 | 2046820915 | 2455 | 2455 | 2455 | 2450 | 4332 |
| 248 | 20230904 | 143400 | 2036186930 | 2455 | 2455 | 2455 | 2455 | 0 |
| 249 | 20230904 | 143300 | 2036186930 | 2455 | 2455 | 2455 | 2455 | 20000 |
| 250 | 20230904 | 143200 | 1987086930 | 2470 | 2460 | 2470 | 2460 | 5243 |
| 251 | 20230904 | 143100 | 1974188920 | 2470 | 2470 | 2470 | 2470 | 3797 |
| 252 | 20230904 | 143000 | 1964810330 | 2470 | 2470 | 2475 | 2470 | 1091 |
| 253 | 20230904 | 142900 | 1962115555 | 2470 | 2475 | 2475 | 2470 | 131 |
| 254 | 20230904 | 142800 | 1961791480 | 2475 | 2470 | 2475 | 2470 | 9825 |
| 255 | 20230904 | 142700 | 1937495605 | 2470 | 2470 | 2470 | 2470 | 1642 |
| 256 | 20230904 | 142600 | 1933439865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 257 | 20230904 | 142500 | 1933439865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 258 | 20230904 | 142400 | 1933439865 | 2470 | 2475 | 2475 | 2470 | 1004 |
| 259 | 20230904 | 142300 | 1930954985 | 2475 | 2470 | 2475 | 2470 | 1840 |
| 260 | 20230904 | 142200 | 1926405180 | 2475 | 2470 | 2475 | 2470 | 21 |
| 261 | 20230904 | 142100 | 1926353305 | 2470 | 2470 | 2470 | 2470 | 9630 |
| 262 | 20230904 | 142000 | 1902567205 | 2470 | 2470 | 2470 | 2470 | 3915 |
| 263 | 20230904 | 141900 | 1892897155 | 2475 | 2475 | 2475 | 2475 | 1177 |
| 264 | 20230904 | 141800 | 1889984080 | 2475 | 2475 | 2475 | 2475 | 65 |
| 265 | 20230904 | 141700 | 1889823205 | 2475 | 2475 | 2475 | 2475 | 2198 |
| 266 | 20230904 | 141600 | 1884383155 | 2475 | 2475 | 2475 | 2475 | 6365 |
| 267 | 20230904 | 141500 | 1868629780 | 2475 | 2470 | 2475 | 2470 | 1200 |
| 268 | 20230904 | 141400 | 1865665240 | 2470 | 2460 | 2470 | 2460 | 7627 |
| 269 | 20230904 | 141300 | 1846843480 | 2460 | 2460 | 2460 | 2460 | 241 |
| 270 | 20230904 | 141200 | 1846250620 | 2460 | 2460 | 2460 | 2460 | 27 |
| 271 | 20230904 | 141100 | 1846184200 | 2460 | 2460 | 2460 | 2460 | 101 |
| 272 | 20230904 | 141000 | 1845935740 | 2460 | 2460 | 2460 | 2460 | 1 |
| 273 | 20230904 | 140900 | 1845933280 | 2460 | 2460 | 2460 | 2460 | 0 |
| 274 | 20230904 | 140800 | 1845933280 | 2460 | 2455 | 2460 | 2450 | 513 |
| 275 | 20230904 | 140700 | 1844674125 | 2455 | 2455 | 2455 | 2455 | 1873 |
| 276 | 20230904 | 140600 | 1840075910 | 2455 | 2455 | 2455 | 2455 | 102 |
| 277 | 20230904 | 140500 | 1839825500 | 2455 | 2465 | 2465 | 2455 | 41332 |
| 278 | 20230904 | 140400 | 1738206795 | 2470 | 2465 | 2470 | 2465 | 2364 |
| 279 | 20230904 | 140300 | 1732377325 | 2465 | 2465 | 2465 | 2465 | 998 |
| 280 | 20230904 | 140200 | 1729917255 | 2465 | 2465 | 2465 | 2465 | 474 |
| 281 | 20230904 | 140100 | 1728748845 | 2465 | 2465 | 2465 | 2460 | 747 |
| 282 | 20230904 | 140000 | 1726908175 | 2470 | 2465 | 2470 | 2465 | 659 |
| 283 | 20230904 | 135900 | 1725283565 | 2465 | 2465 | 2465 | 2465 | 439 |
| 284 | 20230904 | 135800 | 1724201430 | 2465 | 2465 | 2465 | 2465 | 1 |
| 285 | 20230904 | 135700 | 1724198965 | 2470 | 2470 | 2470 | 2470 | 18 |
| 286 | 20230904 | 135600 | 1724154505 | 2470 | 2465 | 2475 | 2465 | 2621 |
| 287 | 20230904 | 135500 | 1717679955 | 2465 | 2470 | 2470 | 2465 | 13427 |
| 288 | 20230904 | 135400 | 1684545880 | 2470 | 2470 | 2475 | 2470 | 1019 |
| 289 | 20230904 | 135300 | 1682028135 | 2475 | 2480 | 2480 | 2470 | 3840 |
| 290 | 20230904 | 135200 | 1672529275 | 2480 | 2475 | 2480 | 2475 | 2352 |
| 291 | 20230904 | 135100 | 1666701155 | 2475 | 2465 | 2475 | 2465 | 6728 |
| 292 | 20230904 | 135000 | 1650094420 | 2465 | 2460 | 2465 | 2455 | 329 |
| 293 | 20230904 | 134900 | 1649286125 | 2455 | 2460 | 2460 | 2455 | 6806 |
| 294 | 20230904 | 134800 | 1632556735 | 2455 | 2455 | 2455 | 2455 | 651 |
| 295 | 20230904 | 134700 | 1630958530 | 2455 | 2455 | 2455 | 2450 | 19994 |
| 296 | 20230904 | 134600 | 1581959295 | 2455 | 2460 | 2460 | 2455 | 3625 |
| 297 | 20230904 | 134500 | 1573049140 | 2460 | 2460 | 2460 | 2460 | 1592 |
| 298 | 20230904 | 134400 | 1569132820 | 2460 | 2465 | 2465 | 2460 | 2121 |
| 299 | 20230904 | 134300 | 1563910865 | 2465 | 2470 | 2475 | 2465 | 5804 |
| 300 | 20230904 | 134200 | 1549590925 | 2470 | 2475 | 2475 | 2470 | 658 |
| 301 | 20230904 | 134100 | 1547965390 | 2475 | 2470 | 2475 | 2470 | 2583 |
| 302 | 20230904 | 134000 | 1541581430 | 2470 | 2480 | 2480 | 2470 | 5230 |
| 303 | 20230904 | 133900 | 1528649085 | 2480 | 2485 | 2485 | 2475 | 7664 |
| 304 | 20230904 | 133800 | 1509669225 | 2490 | 2490 | 2495 | 2480 | 4124 |
| 305 | 20230904 | 133700 | 1499404770 | 2495 | 2480 | 2495 | 2475 | 27338 |
| 306 | 20230904 | 133600 | 1431356420 | 2495 | 2475 | 2495 | 2475 | 40664 |
| 307 | 20230904 | 133500 | 1330183025 | 2480 | 2480 | 2480 | 2475 | 2402 |
| 308 | 20230904 | 133400 | 1324235940 | 2475 | 2485 | 2485 | 2475 | 11430 |
| 309 | 20230904 | 133300 | 1295935070 | 2485 | 2480 | 2490 | 2480 | 17064 |
| 310 | 20230904 | 133200 | 1253593285 | 2480 | 2485 | 2495 | 2475 | 21821 |
| 311 | 20230904 | 133100 | 1199297400 | 2490 | 2465 | 2490 | 2465 | 32988 |
| 312 | 20230904 | 133000 | 1117577315 | 2455 | 2470 | 2470 | 2455 | 18753 |
| 313 | 20230904 | 132900 | 1071277040 | 2470 | 2470 | 2470 | 2455 | 1439 |
| 314 | 20230904 | 132800 | 1067734790 | 2475 | 2475 | 2475 | 2445 | 7258 |
| 315 | 20230904 | 132700 | 1049878345 | 2475 | 2435 | 2480 | 2430 | 90502 |
| 316 | 20230904 | 132600 | 827479415 | 2430 | 2430 | 2435 | 2430 | 7813 |
| 317 | 20230904 | 132500 | 808484130 | 2430 | 2430 | 2430 | 2430 | 1758 |
| 318 | 20230904 | 132400 | 804212190 | 2430 | 2430 | 2430 | 2430 | 13000 |
| 319 | 20230904 | 132300 | 772622190 | 2430 | 2430 | 2430 | 2430 | 1534 |
| 320 | 20230904 | 132200 | 768894570 | 2430 | 2415 | 2430 | 2415 | 11541 |
| 321 | 20230904 | 132100 | 740872110 | 2415 | 2415 | 2415 | 2415 | 590 |
| 322 | 20230904 | 132000 | 739447260 | 2410 | 2415 | 2415 | 2410 | 6107 |
| 323 | 20230904 | 131900 | 724698890 | 2410 | 2410 | 2410 | 2410 | 799 |
| 324 | 20230904 | 131800 | 722773300 | 2415 | 2415 | 2415 | 2415 | 0 |
| 325 | 20230904 | 131700 | 722773300 | 2415 | 2420 | 2420 | 2410 | 910 |
| 326 | 20230904 | 131600 | 720579580 | 2415 | 2415 | 2415 | 2415 | 100 |
| 327 | 20230904 | 131500 | 720338080 | 2410 | 2410 | 2410 | 2410 | 16 |
| 328 | 20230904 | 131400 | 720299520 | 2410 | 2410 | 2410 | 2410 | 448 |
| 329 | 20230904 | 131300 | 719219840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 330 | 20230904 | 131200 | 719219840 | 2415 | 2415 | 2415 | 2415 | 943 |
| 331 | 20230904 | 131100 | 716942495 | 2415 | 2415 | 2415 | 2415 | 1099 |
| 332 | 20230904 | 131000 | 714288410 | 2415 | 2415 | 2415 | 2415 | 300 |
| 333 | 20230904 | 130900 | 713563910 | 2405 | 2405 | 2405 | 2405 | 1 |
| 334 | 20230904 | 130800 | 713561505 | 2405 | 2405 | 2405 | 2405 | 571 |
| 335 | 20230904 | 130700 | 712188250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 336 | 20230904 | 130600 | 712188250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 337 | 20230904 | 130500 | 712188250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 338 | 20230904 | 130400 | 712188250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 339 | 20230904 | 130300 | 712188250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 340 | 20230904 | 130200 | 712188250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 341 | 20230904 | 130100 | 712188250 | 2405 | 2405 | 2405 | 2405 | 1723 |
| 342 | 20230904 | 130000 | 708044435 | 2405 | 2405 | 2405 | 2405 | 50 |
| 343 | 20230904 | 125900 | 707924185 | 2400 | 2400 | 2400 | 2400 | 0 |
| 344 | 20230904 | 125800 | 707924185 | 2400 | 2400 | 2400 | 2400 | 7344 |
| 345 | 20230904 | 125700 | 690298585 | 2400 | 2400 | 2400 | 2400 | 2657 |
| 346 | 20230904 | 125600 | 683921785 | 2400 | 2400 | 2400 | 2400 | 0 |
| 347 | 20230904 | 125500 | 683921785 | 2400 | 2405 | 2405 | 2400 | 860 |
| 348 | 20230904 | 125400 | 681855020 | 2400 | 2400 | 2400 | 2400 | 0 |
| 349 | 20230904 | 125300 | 681855020 | 2400 | 2400 | 2400 | 2400 | 0 |
| 350 | 20230904 | 125200 | 681855020 | 2400 | 2400 | 2400 | 2400 | 0 |
| 351 | 20230904 | 125100 | 681855020 | 2400 | 2415 | 2415 | 2400 | 50000 |
| 352 | 20230904 | 125000 | 561588700 | 2415 | 2415 | 2415 | 2415 | 0 |
| 353 | 20230904 | 124900 | 561588700 | 2415 | 2420 | 2420 | 2415 | 67 |
| 354 | 20230904 | 124800 | 561426890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 355 | 20230904 | 124700 | 561426890 | 2415 | 2415 | 2415 | 2415 | 2879 |
| 356 | 20230904 | 124600 | 554474105 | 2415 | 2415 | 2415 | 2415 | 0 |
| 357 | 20230904 | 124500 | 554474105 | 2415 | 2415 | 2415 | 2415 | 701 |
| 358 | 20230904 | 124400 | 552781190 | 2420 | 2420 | 2420 | 2420 | 885 |
| 359 | 20230904 | 124300 | 550639490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 360 | 20230904 | 124200 | 550639490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 361 | 20230904 | 124100 | 550639490 | 2425 | 2425 | 2425 | 2425 | 1068 |
| 362 | 20230904 | 124000 | 548049590 | 2430 | 2430 | 2430 | 2430 | 500 |
| 363 | 20230904 | 123900 | 546834590 | 2430 | 2430 | 2430 | 2430 | 327 |
| 364 | 20230904 | 123800 | 546039980 | 2430 | 2455 | 2455 | 2430 | 822 |
| 365 | 20230904 | 123700 | 544035150 | 2455 | 2415 | 2455 | 2415 | 15734 |
| 366 | 20230904 | 123600 | 505798585 | 2425 | 2420 | 2425 | 2420 | 3150 |
| 367 | 20230904 | 123500 | 498162070 | 2420 | 2420 | 2425 | 2420 | 486 |
| 368 | 20230904 | 123400 | 496985530 | 2420 | 2420 | 2425 | 2420 | 2100 |
| 369 | 20230904 | 123300 | 491901160 | 2420 | 2420 | 2420 | 2420 | 527 |
| 370 | 20230904 | 123200 | 490625820 | 2420 | 2420 | 2420 | 2415 | 2217 |
| 371 | 20230904 | 123100 | 485264410 | 2425 | 2425 | 2425 | 2420 | 1025 |
| 372 | 20230904 | 123000 | 482778885 | 2425 | 2425 | 2425 | 2425 | 300 |
| 373 | 20230904 | 122900 | 482051385 | 2425 | 2420 | 2425 | 2420 | 350 |
| 374 | 20230904 | 122800 | 481204135 | 2425 | 2425 | 2425 | 2425 | 0 |
| 375 | 20230904 | 122700 | 481204135 | 2425 | 2425 | 2425 | 2425 | 2716 |
| 376 | 20230904 | 122600 | 474617835 | 2425 | 2425 | 2425 | 2425 | 1893 |
| 377 | 20230904 | 122500 | 470027310 | 2425 | 2425 | 2425 | 2425 | 0 |
| 378 | 20230904 | 122400 | 470027310 | 2425 | 2425 | 2425 | 2425 | 7 |
| 379 | 20230904 | 122300 | 470010335 | 2425 | 2420 | 2425 | 2415 | 1909 |
| 380 | 20230904 | 122200 | 465390540 | 2415 | 2415 | 2415 | 2415 | 396 |
| 381 | 20230904 | 122100 | 464434200 | 2410 | 2410 | 2410 | 2410 | 80 |
| 382 | 20230904 | 122000 | 464241400 | 2415 | 2410 | 2415 | 2410 | 61 |
| 383 | 20230904 | 121900 | 464094210 | 2410 | 2410 | 2410 | 2410 | 3045 |
| 384 | 20230904 | 121800 | 456755760 | 2410 | 2410 | 2410 | 2410 | 0 |
| 385 | 20230904 | 121700 | 456755760 | 2410 | 2410 | 2410 | 2405 | 4881 |
| 386 | 20230904 | 121600 | 445014430 | 2410 | 2405 | 2410 | 2405 | 825 |
| 387 | 20230904 | 121500 | 443029805 | 2405 | 2405 | 2410 | 2405 | 94 |
| 388 | 20230904 | 121400 | 442803720 | 2410 | 2410 | 2410 | 2410 | 2 |
| 389 | 20230904 | 121300 | 442798900 | 2400 | 2395 | 2400 | 2395 | 767 |
| 390 | 20230904 | 121200 | 440961570 | 2395 | 2405 | 2405 | 2395 | 133 |
| 391 | 20230904 | 121100 | 440642300 | 2395 | 2405 | 2410 | 2385 | 2636 |
| 392 | 20230904 | 121000 | 434322495 | 2410 | 2385 | 2470 | 2385 | 51357 |
| 393 | 20230904 | 120900 | 309275840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 394 | 20230904 | 120800 | 309275840 | 2385 | 2385 | 2385 | 2385 | 697 |
| 395 | 20230904 | 120700 | 307613495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 396 | 20230904 | 120600 | 307613495 | 2385 | 2385 | 2385 | 2385 | 500 |
| 397 | 20230904 | 120500 | 306420995 | 2385 | 2385 | 2385 | 2380 | 65 |
| 398 | 20230904 | 120400 | 306266220 | 2380 | 2380 | 2380 | 2380 | 0 |
| 399 | 20230904 | 120300 | 306266220 | 2380 | 2380 | 2380 | 2380 | 50 |
| 400 | 20230904 | 120200 | 306147220 | 2380 | 2380 | 2380 | 2380 | 20 |
| 401 | 20230904 | 120100 | 306099620 | 2380 | 2380 | 2380 | 2380 | 50 |
| 402 | 20230904 | 120000 | 305980620 | 2380 | 2380 | 2380 | 2380 | 126 |
| 403 | 20230904 | 115900 | 305680740 | 2380 | 2380 | 2380 | 2380 | 419 |
| 404 | 20230904 | 115800 | 304683520 | 2385 | 2385 | 2385 | 2385 | 0 |
| 405 | 20230904 | 115700 | 304683520 | 2385 | 2385 | 2385 | 2385 | 0 |
| 406 | 20230904 | 115600 | 304683520 | 2385 | 2380 | 2385 | 2380 | 21 |
| 407 | 20230904 | 115500 | 304633465 | 2380 | 2385 | 2385 | 2380 | 11 |
| 408 | 20230904 | 115400 | 304607250 | 2380 | 2380 | 2380 | 2380 | 100 |
| 409 | 20230904 | 115300 | 304369250 | 2385 | 2385 | 2385 | 2385 | 0 |
| 410 | 20230904 | 115200 | 304369250 | 2385 | 2385 | 2385 | 2385 | 100 |
| 411 | 20230904 | 115100 | 304130750 | 2385 | 2380 | 2385 | 2380 | 2175 |
| 412 | 20230904 | 115000 | 298953750 | 2385 | 2385 | 2385 | 2385 | 51 |
| 413 | 20230904 | 114900 | 298832115 | 2380 | 2380 | 2385 | 2380 | 4469 |
| 414 | 20230904 | 114800 | 288195885 | 2385 | 2385 | 2385 | 2385 | 2590 |
| 415 | 20230904 | 114700 | 282018735 | 2390 | 2390 | 2390 | 2390 | 0 |
| 416 | 20230904 | 114600 | 282018735 | 2390 | 2390 | 2390 | 2390 | 200 |
| 417 | 20230904 | 114500 | 281540735 | 2390 | 2390 | 2390 | 2390 | 397 |
| 418 | 20230904 | 114400 | 280591905 | 2395 | 2395 | 2395 | 2395 | 0 |
| 419 | 20230904 | 114300 | 280591905 | 2395 | 2395 | 2395 | 2395 | 2 |
| 420 | 20230904 | 114200 | 280587115 | 2395 | 2390 | 2395 | 2390 | 2 |
| 421 | 20230904 | 114100 | 280582330 | 2385 | 2385 | 2385 | 2385 | 376 |
| 422 | 20230904 | 114000 | 279685570 | 2390 | 2390 | 2390 | 2390 | 1 |
| 423 | 20230904 | 113900 | 279683180 | 2390 | 2390 | 2390 | 2390 | 862 |
| 424 | 20230904 | 113800 | 277623000 | 2390 | 2390 | 2390 | 2390 | 0 |
| 425 | 20230904 | 113700 | 277623000 | 2390 | 2390 | 2390 | 2390 | 0 |
| 426 | 20230904 | 113600 | 277623000 | 2390 | 2390 | 2390 | 2390 | 0 |
| 427 | 20230904 | 113500 | 277623000 | 2390 | 2390 | 2390 | 2390 | 0 |
| 428 | 20230904 | 113400 | 277623000 | 2390 | 2390 | 2390 | 2390 | 0 |
| 429 | 20230904 | 113300 | 277623000 | 2390 | 2390 | 2395 | 2390 | 4664 |
| 430 | 20230904 | 113200 | 266476025 | 2390 | 2390 | 2390 | 2390 | 22 |
| 431 | 20230904 | 113100 | 266423445 | 2390 | 2390 | 2390 | 2390 | 1 |
| 432 | 20230904 | 113000 | 266421055 | 2390 | 2390 | 2390 | 2390 | 100 |
| 433 | 20230904 | 112900 | 266182055 | 2395 | 2395 | 2395 | 2395 | 2 |
| 434 | 20230904 | 112800 | 266177265 | 2390 | 2390 | 2390 | 2390 | 1001 |
| 435 | 20230904 | 112700 | 263784875 | 2390 | 2380 | 2390 | 2380 | 44 |
| 436 | 20230904 | 112600 | 263679935 | 2390 | 2390 | 2390 | 2390 | 2 |
| 437 | 20230904 | 112500 | 263675155 | 2385 | 2380 | 2385 | 2380 | 1555 |
| 438 | 20230904 | 112400 | 259974230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 439 | 20230904 | 112300 | 259974230 | 2385 | 2375 | 2385 | 2375 | 1004 |
| 440 | 20230904 | 112200 | 257579730 | 2385 | 2380 | 2385 | 2380 | 1011 |
| 441 | 20230904 | 112100 | 255173545 | 2380 | 2380 | 2380 | 2380 | 0 |
| 442 | 20230904 | 112000 | 255173545 | 2380 | 2380 | 2380 | 2380 | 10 |
| 443 | 20230904 | 111900 | 255149745 | 2390 | 2380 | 2390 | 2380 | 1779 |
| 444 | 20230904 | 111800 | 250915705 | 2380 | 2380 | 2380 | 2380 | 10 |
| 445 | 20230904 | 111700 | 250891905 | 2380 | 2380 | 2380 | 2380 | 4868 |
| 446 | 20230904 | 111600 | 239306065 | 2385 | 2385 | 2385 | 2385 | 300 |
| 447 | 20230904 | 111500 | 238590565 | 2385 | 2385 | 2385 | 2385 | 100 |
| 448 | 20230904 | 111400 | 238352065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 449 | 20230904 | 111300 | 238352065 | 2385 | 2385 | 2385 | 2385 | 10 |
| 450 | 20230904 | 111200 | 238328215 | 2385 | 2385 | 2385 | 2385 | 100 |
| 451 | 20230904 | 111100 | 238089715 | 2385 | 2385 | 2385 | 2385 | 756 |
| 452 | 20230904 | 111000 | 236286655 | 2385 | 2385 | 2385 | 2385 | 10 |
| 453 | 20230904 | 110900 | 236262805 | 2380 | 2385 | 2385 | 2380 | 100 |
| 454 | 20230904 | 110800 | 236024460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 455 | 20230904 | 110700 | 236024460 | 2390 | 2390 | 2390 | 2390 | 2 |
| 456 | 20230904 | 110600 | 236019680 | 2385 | 2385 | 2385 | 2385 | 233 |
| 457 | 20230904 | 110500 | 235463975 | 2385 | 2385 | 2385 | 2385 | 560 |
| 458 | 20230904 | 110400 | 234128375 | 2385 | 2390 | 2390 | 2385 | 1228 |
| 459 | 20230904 | 110300 | 231199495 | 2385 | 2385 | 2385 | 2385 | 10 |
| 460 | 20230904 | 110200 | 231175645 | 2385 | 2385 | 2385 | 2385 | 37 |
| 461 | 20230904 | 110100 | 231087400 | 2385 | 2385 | 2385 | 2385 | 0 |
| 462 | 20230904 | 110000 | 231087400 | 2385 | 2385 | 2385 | 2385 | 944 |
| 463 | 20230904 | 105900 | 228835960 | 2385 | 2385 | 2385 | 2385 | 0 |
| 464 | 20230904 | 105800 | 228835960 | 2385 | 2380 | 2385 | 2380 | 130 |
| 465 | 20230904 | 105700 | 228526180 | 2380 | 2380 | 2380 | 2380 | 2 |
| 466 | 20230904 | 105600 | 228521420 | 2380 | 2380 | 2380 | 2380 | 602 |
| 467 | 20230904 | 105500 | 227088660 | 2380 | 2380 | 2380 | 2380 | 84 |
| 468 | 20230904 | 105400 | 226888740 | 2380 | 2380 | 2380 | 2380 | 0 |
| 469 | 20230904 | 105300 | 226888740 | 2380 | 2380 | 2380 | 2380 | 0 |
| 470 | 20230904 | 105200 | 226888740 | 2380 | 2380 | 2380 | 2380 | 0 |
| 471 | 20230904 | 105100 | 226888740 | 2380 | 2380 | 2380 | 2380 | 0 |
| 472 | 20230904 | 105000 | 226888740 | 2380 | 2380 | 2380 | 2380 | 0 |
| 473 | 20230904 | 104900 | 226888740 | 2380 | 2380 | 2380 | 2380 | 184 |
| 474 | 20230904 | 104800 | 226450820 | 2380 | 2380 | 2380 | 2380 | 0 |
| 475 | 20230904 | 104700 | 226450820 | 2380 | 2380 | 2380 | 2380 | 0 |
| 476 | 20230904 | 104600 | 226450820 | 2380 | 2380 | 2380 | 2380 | 0 |
| 477 | 20230904 | 104500 | 226450820 | 2380 | 2385 | 2385 | 2380 | 28 |
| 478 | 20230904 | 104400 | 226384175 | 2385 | 2385 | 2385 | 2385 | 0 |
| 479 | 20230904 | 104300 | 226384175 | 2385 | 2375 | 2385 | 2375 | 22 |
| 480 | 20230904 | 104200 | 226331905 | 2370 | 2380 | 2380 | 2370 | 11066 |
| 481 | 20230904 | 104100 | 200035995 | 2380 | 2380 | 2380 | 2380 | 0 |
| 482 | 20230904 | 104000 | 200035995 | 2380 | 2390 | 2390 | 2380 | 203 |
| 483 | 20230904 | 103900 | 199552825 | 2390 | 2390 | 2390 | 2390 | 0 |
| 484 | 20230904 | 103800 | 199552825 | 2390 | 2380 | 2390 | 2380 | 2823 |
| 485 | 20230904 | 103700 | 192833985 | 2380 | 2380 | 2380 | 2380 | 1997 |
| 486 | 20230904 | 103600 | 188081125 | 2385 | 2385 | 2385 | 2385 | 5 |
| 487 | 20230904 | 103500 | 188069200 | 2390 | 2390 | 2390 | 2390 | 0 |
| 488 | 20230904 | 103400 | 188069200 | 2390 | 2390 | 2390 | 2390 | 0 |
| 489 | 20230904 | 103300 | 188069200 | 2390 | 2385 | 2390 | 2385 | 5 |
| 490 | 20230904 | 103200 | 188057255 | 2385 | 2385 | 2385 | 2385 | 1 |
| 491 | 20230904 | 103100 | 188054870 | 2385 | 2385 | 2385 | 2385 | 2 |
| 492 | 20230904 | 103000 | 188050100 | 2385 | 2385 | 2385 | 2380 | 355 |
| 493 | 20230904 | 102900 | 187204640 | 2385 | 2385 | 2385 | 2385 | 0 |
| 494 | 20230904 | 102800 | 187204640 | 2385 | 2385 | 2385 | 2385 | 30 |
| 495 | 20230904 | 102700 | 187133090 | 2380 | 2385 | 2385 | 2380 | 160 |
| 496 | 20230904 | 102600 | 186752240 | 2385 | 2385 | 2385 | 2385 | 1 |
| 497 | 20230904 | 102500 | 186749855 | 2390 | 2390 | 2390 | 2390 | 1 |
| 498 | 20230904 | 102400 | 186747465 | 2380 | 2380 | 2380 | 2380 | 0 |
| 499 | 20230904 | 102300 | 186747465 | 2380 | 2380 | 2380 | 2380 | 0 |
| 500 | 20230904 | 102200 | 186747465 | 2380 | 2380 | 2380 | 2380 | 0 |
| 501 | 20230904 | 102100 | 186747465 | 2380 | 2380 | 2380 | 2380 | 133 |
| 502 | 20230904 | 102000 | 186430925 | 2390 | 2380 | 2390 | 2380 | 6 |
| 503 | 20230904 | 101900 | 186416635 | 2385 | 2380 | 2385 | 2380 | 227 |
| 504 | 20230904 | 101800 | 185875370 | 2380 | 2385 | 2385 | 2380 | 2675 |
| 505 | 20230904 | 101700 | 179508855 | 2390 | 2385 | 2390 | 2385 | 13 |
| 506 | 20230904 | 101600 | 179477810 | 2390 | 2390 | 2390 | 2380 | 5205 |
| 507 | 20230904 | 101500 | 167058085 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 508 | 20230904 | 101400 | 164668085 | 2395 | 2395 | 2395 | 2395 | 20 |
| 509 | 20230904 | 101300 | 164620185 | 2395 | 2395 | 2395 | 2395 | 10 |
| 510 | 20230904 | 101200 | 164596235 | 2395 | 2395 | 2395 | 2395 | 26 |
| 511 | 20230904 | 101100 | 164533965 | 2395 | 2395 | 2395 | 2395 | 100 |
| 512 | 20230904 | 101000 | 164294465 | 2390 | 2390 | 2390 | 2390 | 633 |
| 513 | 20230904 | 100900 | 162781595 | 2390 | 2390 | 2390 | 2390 | 1 |
| 514 | 20230904 | 100800 | 162779205 | 2390 | 2395 | 2395 | 2390 | 30 |
| 515 | 20230904 | 100700 | 162707455 | 2395 | 2395 | 2395 | 2395 | 175 |
| 516 | 20230904 | 100600 | 162288330 | 2395 | 2395 | 2395 | 2395 | 0 |
| 517 | 20230904 | 100500 | 162288330 | 2395 | 2395 | 2395 | 2395 | 10 |
| 518 | 20230904 | 100400 | 162264380 | 2395 | 2390 | 2400 | 2390 | 3458 |
| 519 | 20230904 | 100300 | 153999650 | 2390 | 2395 | 2395 | 2390 | 5782 |
| 520 | 20230904 | 100200 | 140176590 | 2395 | 2395 | 2395 | 2395 | 190 |
| 521 | 20230904 | 100100 | 139721540 | 2405 | 2405 | 2405 | 2405 | 2 |
| 522 | 20230904 | 100000 | 139716730 | 2390 | 2400 | 2400 | 2390 | 3355 |
| 523 | 20230904 | 095900 | 131683070 | 2400 | 2400 | 2400 | 2400 | 14 |
| 524 | 20230904 | 095800 | 131649470 | 2405 | 2400 | 2405 | 2400 | 53 |
| 525 | 20230904 | 095700 | 131522260 | 2410 | 2400 | 2410 | 2400 | 338 |
| 526 | 20230904 | 095600 | 130711040 | 2410 | 2410 | 2410 | 2410 | 2 |
| 527 | 20230904 | 095500 | 130706220 | 2400 | 2400 | 2400 | 2400 | 100 |
| 528 | 20230904 | 095400 | 130466220 | 2400 | 2400 | 2400 | 2400 | 0 |
| 529 | 20230904 | 095300 | 130466220 | 2400 | 2400 | 2400 | 2400 | 30 |
| 530 | 20230904 | 095200 | 130394220 | 2420 | 2420 | 2420 | 2420 | 0 |
| 531 | 20230904 | 095100 | 130394220 | 2420 | 2420 | 2420 | 2420 | 0 |
| 532 | 20230904 | 095000 | 130394220 | 2420 | 2415 | 2420 | 2415 | 2 |
| 533 | 20230904 | 094900 | 130389385 | 2395 | 2395 | 2395 | 2395 | 114 |
| 534 | 20230904 | 094800 | 130116355 | 2395 | 2395 | 2395 | 2395 | 1181 |
| 535 | 20230904 | 094700 | 127287860 | 2395 | 2395 | 2395 | 2395 | 12 |
| 536 | 20230904 | 094600 | 127259120 | 2395 | 2400 | 2400 | 2395 | 6000 |
| 537 | 20230904 | 094500 | 112878240 | 2415 | 2415 | 2415 | 2415 | 1 |
| 538 | 20230904 | 094400 | 112875825 | 2400 | 2415 | 2415 | 2400 | 7072 |
| 539 | 20230904 | 094300 | 95886040 | 2420 | 2420 | 2420 | 2420 | 0 |
| 540 | 20230904 | 094200 | 95886040 | 2420 | 2420 | 2420 | 2420 | 0 |
| 541 | 20230904 | 094100 | 95886040 | 2420 | 2420 | 2420 | 2420 | 1 |
| 542 | 20230904 | 094000 | 95883620 | 2420 | 2415 | 2420 | 2415 | 52 |
| 543 | 20230904 | 093900 | 95757985 | 2415 | 2415 | 2415 | 2415 | 82 |
| 544 | 20230904 | 093800 | 95559955 | 2410 | 2410 | 2410 | 2410 | 1698 |
| 545 | 20230904 | 093700 | 91467775 | 2410 | 2410 | 2410 | 2410 | 27 |
| 546 | 20230904 | 093600 | 91402705 | 2405 | 2410 | 2410 | 2405 | 2416 |
| 547 | 20230904 | 093500 | 85592220 | 2405 | 2405 | 2405 | 2405 | 1042 |
| 548 | 20230904 | 093400 | 83086210 | 2405 | 2405 | 2405 | 2405 | 124 |
| 549 | 20230904 | 093300 | 82787990 | 2405 | 2415 | 2415 | 2405 | 370 |
| 550 | 20230904 | 093200 | 81896275 | 2415 | 2415 | 2415 | 2405 | 739 |
| 551 | 20230904 | 093100 | 80114100 | 2415 | 2415 | 2415 | 2415 | 1 |
| 552 | 20230904 | 093000 | 80111685 | 2415 | 2415 | 2415 | 2415 | 0 |
| 553 | 20230904 | 092900 | 80111685 | 2415 | 2415 | 2415 | 2415 | 0 |
| 554 | 20230904 | 092800 | 80111685 | 2415 | 2415 | 2415 | 2415 | 0 |
| 555 | 20230904 | 092700 | 80111685 | 2415 | 2415 | 2415 | 2415 | 3 |
| 556 | 20230904 | 092600 | 80104440 | 2420 | 2415 | 2420 | 2415 | 102 |
| 557 | 20230904 | 092500 | 79858005 | 2415 | 2415 | 2415 | 2415 | 30 |
| 558 | 20230904 | 092400 | 79785555 | 2405 | 2405 | 2405 | 2405 | 600 |
| 559 | 20230904 | 092300 | 78342555 | 2410 | 2400 | 2410 | 2400 | 179 |
| 560 | 20230904 | 092200 | 77911855 | 2410 | 2410 | 2410 | 2410 | 0 |
| 561 | 20230904 | 092100 | 77911855 | 2410 | 2410 | 2410 | 2410 | 5 |
| 562 | 20230904 | 092000 | 77899805 | 2410 | 2410 | 2410 | 2410 | 52 |
| 563 | 20230904 | 091900 | 77774485 | 2410 | 2410 | 2410 | 2410 | 1200 |
| 564 | 20230904 | 091800 | 74882485 | 2400 | 2400 | 2400 | 2400 | 0 |
| 565 | 20230904 | 091700 | 74882485 | 2400 | 2400 | 2400 | 2400 | 10 |
| 566 | 20230904 | 091600 | 74858485 | 2400 | 2400 | 2400 | 2400 | 80 |
| 567 | 20230904 | 091500 | 74666485 | 2400 | 2400 | 2400 | 2400 | 54 |
| 568 | 20230904 | 091400 | 74536885 | 2400 | 2400 | 2400 | 2400 | 8 |
| 569 | 20230904 | 091300 | 74517685 | 2400 | 2400 | 2400 | 2400 | 0 |
| 570 | 20230904 | 091200 | 74517685 | 2400 | 2410 | 2410 | 2400 | 50 |
| 571 | 20230904 | 091100 | 74397385 | 2395 | 2405 | 2405 | 2395 | 10760 |
| 572 | 20230904 | 091000 | 48620885 | 2405 | 2405 | 2405 | 2405 | 51 |
| 573 | 20230904 | 090900 | 48498230 | 2405 | 2400 | 2405 | 2400 | 510 |
| 574 | 20230904 | 090800 | 47271730 | 2405 | 2410 | 2410 | 2405 | 2656 |
| 575 | 20230904 | 090700 | 40871180 | 2410 | 2410 | 2410 | 2410 | 8 |
| 576 | 20230904 | 090600 | 40851900 | 2405 | 2400 | 2405 | 2400 | 636 |
| 577 | 20230904 | 090500 | 39323095 | 2395 | 2395 | 2400 | 2395 | 512 |
| 578 | 20230904 | 090400 | 38096800 | 2395 | 2395 | 2395 | 2395 | 23 |
| 579 | 20230904 | 090300 | 38041715 | 2390 | 2390 | 2395 | 2390 | 1102 |
| 580 | 20230904 | 090200 | 35406320 | 2400 | 2400 | 2400 | 2385 | 1115 |
| 581 | 20230904 | 090100 | 32743880 | 2400 | 2415 | 2415 | 2370 | 10283 |
| 582 | 20230904 | 090000 | 8062740 | 2430 | 2430 | 2430 | 2430 | 3318 |