29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 3 | 20230906 | 185300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20230906 | 185200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20230906 | 185100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20230906 | 185000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20230906 | 184900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20230906 | 184800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20230906 | 184700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20230906 | 184600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20230906 | 184500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20230906 | 184400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20230906 | 184300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20230906 | 184200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20230906 | 184100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20230906 | 184000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20230906 | 183900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20230906 | 183800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20230906 | 183700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20230906 | 183600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20230906 | 183500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20230906 | 183400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20230906 | 183300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20230906 | 183200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20230906 | 183100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20230906 | 183000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20230906 | 182900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20230906 | 182800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20230906 | 182700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20230906 | 182600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20230906 | 182500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20230906 | 182400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 33 | 20230906 | 182300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20230906 | 182200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20230906 | 182100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20230906 | 182000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20230906 | 181900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20230906 | 181800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20230906 | 181700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20230906 | 181600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20230906 | 181500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20230906 | 181400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20230906 | 181300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20230906 | 181200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20230906 | 181100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20230906 | 181000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20230906 | 180900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20230906 | 180800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20230906 | 180700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20230906 | 180600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20230906 | 180500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20230906 | 180400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20230906 | 180300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20230906 | 180200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20230906 | 180100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20230906 | 180000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20230906 | 175900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20230906 | 175800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20230906 | 175700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20230906 | 175600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20230906 | 175500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20230906 | 175400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 63 | 20230906 | 175300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20230906 | 175200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20230906 | 175100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20230906 | 175000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20230906 | 174900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20230906 | 174800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20230906 | 174700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20230906 | 174600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20230906 | 174500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20230906 | 174400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20230906 | 174300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20230906 | 174200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20230906 | 174100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20230906 | 174000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20230906 | 173900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20230906 | 173800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20230906 | 173700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20230906 | 173600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20230906 | 173500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20230906 | 173400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20230906 | 173300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20230906 | 173200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20230906 | 173100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20230906 | 173000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20230906 | 172900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20230906 | 172800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20230906 | 172700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20230906 | 172600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20230906 | 172500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20230906 | 172400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 93 | 20230906 | 172300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20230906 | 172200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20230906 | 172100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20230906 | 172000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20230906 | 171900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20230906 | 171800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20230906 | 171700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20230906 | 171600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20230906 | 171500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20230906 | 171400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20230906 | 171300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20230906 | 171200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20230906 | 171100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20230906 | 171000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20230906 | 170900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20230906 | 170800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20230906 | 170700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20230906 | 170600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20230906 | 170500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20230906 | 170400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20230906 | 170300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20230906 | 170200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20230906 | 170100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20230906 | 170000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20230906 | 165900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20230906 | 165800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20230906 | 165700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20230906 | 165600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20230906 | 165500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20230906 | 165400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 123 | 20230906 | 165300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20230906 | 165200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20230906 | 165100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20230906 | 165000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20230906 | 164900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20230906 | 164800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20230906 | 164700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20230906 | 164600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20230906 | 164500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20230906 | 164400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20230906 | 164300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20230906 | 164200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20230906 | 164100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20230906 | 164000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20230906 | 163900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20230906 | 163800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20230906 | 163700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20230906 | 163600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20230906 | 163500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20230906 | 163400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20230906 | 163300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20230906 | 163200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20230906 | 163100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20230906 | 163000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20230906 | 162900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20230906 | 162800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20230906 | 162700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20230906 | 162600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20230906 | 162500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20230906 | 162400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 153 | 20230906 | 162300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20230906 | 162200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20230906 | 162100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20230906 | 162000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20230906 | 161900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20230906 | 161800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20230906 | 161700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20230906 | 161600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20230906 | 161500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20230906 | 161400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20230906 | 161300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20230906 | 161200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20230906 | 161100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20230906 | 161000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20230906 | 160900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20230906 | 160800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20230906 | 160700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20230906 | 160600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20230906 | 160500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20230906 | 160400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20230906 | 160300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20230906 | 160200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20230906 | 160100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20230906 | 160000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20230906 | 155900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20230906 | 155800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20230906 | 155700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20230906 | 155600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20230906 | 155500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20230906 | 155400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 183 | 20230906 | 155300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20230906 | 155200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20230906 | 155100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20230906 | 155000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20230906 | 154900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20230906 | 154800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20230906 | 154700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20230906 | 154600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20230906 | 154500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20230906 | 154400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20230906 | 154300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20230906 | 154200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20230906 | 154100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20230906 | 154000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20230906 | 153900 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20230906 | 153800 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20230906 | 153700 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20230906 | 153600 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20230906 | 153500 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20230906 | 153400 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20230906 | 153300 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20230906 | 153200 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20230906 | 153100 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20230906 | 153000 | 1126946985 | 3420 | 3420 | 3420 | 3420 | 4607 |
| 207 | 20230906 | 152900 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20230906 | 152800 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20230906 | 152700 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20230906 | 152600 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20230906 | 152500 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20230906 | 152400 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 213 | 20230906 | 152300 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20230906 | 152200 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20230906 | 152100 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20230906 | 152000 | 1111191045 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20230906 | 151900 | 1111191045 | 3420 | 3410 | 3420 | 3400 | 4537 |
| 218 | 20230906 | 151800 | 1095703385 | 3410 | 3415 | 3415 | 3410 | 593 |
| 219 | 20230906 | 151700 | 1093679290 | 3415 | 3410 | 3415 | 3410 | 1145 |
| 220 | 20230906 | 151600 | 1089774340 | 3410 | 3410 | 3410 | 3410 | 37 |
| 221 | 20230906 | 151500 | 1089648170 | 3410 | 3410 | 3410 | 3405 | 1458 |
| 222 | 20230906 | 151400 | 1084677140 | 3410 | 3410 | 3410 | 3410 | 0 |
| 223 | 20230906 | 151300 | 1084677140 | 3410 | 3405 | 3410 | 3405 | 468 |
| 224 | 20230906 | 151200 | 1083083540 | 3405 | 3400 | 3405 | 3400 | 835 |
| 225 | 20230906 | 151100 | 1080242365 | 3405 | 3400 | 3405 | 3400 | 252 |
| 226 | 20230906 | 151000 | 1079385065 | 3405 | 3400 | 3405 | 3400 | 1573 |
| 227 | 20230906 | 150900 | 1074036815 | 3400 | 3400 | 3405 | 3400 | 582 |
| 228 | 20230906 | 150800 | 1072057990 | 3400 | 3405 | 3405 | 3400 | 907 |
| 229 | 20230906 | 150700 | 1068973205 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20230906 | 150600 | 1068973205 | 3405 | 3405 | 3405 | 3405 | 73 |
| 231 | 20230906 | 150500 | 1068724640 | 3405 | 3405 | 3405 | 3405 | 201 |
| 232 | 20230906 | 150400 | 1068040235 | 3405 | 3405 | 3405 | 3405 | 2 |
| 233 | 20230906 | 150300 | 1068033425 | 3405 | 3405 | 3405 | 3405 | 293 |
| 234 | 20230906 | 150200 | 1067035760 | 3405 | 3400 | 3405 | 3400 | 22 |
| 235 | 20230906 | 150100 | 1066960860 | 3405 | 3400 | 3405 | 3400 | 1446 |
| 236 | 20230906 | 150000 | 1062038410 | 3400 | 3400 | 3405 | 3400 | 972 |
| 237 | 20230906 | 145900 | 1058733560 | 3400 | 3400 | 3400 | 3400 | 15 |
| 238 | 20230906 | 145800 | 1058682560 | 3405 | 3405 | 3405 | 3405 | 10 |
| 239 | 20230906 | 145700 | 1058648510 | 3400 | 3405 | 3405 | 3400 | 362 |
| 240 | 20230906 | 145600 | 1057417685 | 3405 | 3400 | 3405 | 3400 | 206 |
| 241 | 20230906 | 145500 | 1056717280 | 3405 | 3405 | 3405 | 3400 | 608 |
| 242 | 20230906 | 145400 | 1054649390 | 3405 | 3405 | 3405 | 3400 | 471 |
| 243 | 20230906 | 145300 | 1053046550 | 3405 | 3405 | 3405 | 3405 | 100 |
| 244 | 20230906 | 145200 | 1052706050 | 3405 | 3405 | 3405 | 3405 | 500 |
| 245 | 20230906 | 145100 | 1051003550 | 3405 | 3405 | 3405 | 3405 | 485 |
| 246 | 20230906 | 145000 | 1049352125 | 3405 | 3405 | 3405 | 3405 | 178 |
| 247 | 20230906 | 144900 | 1048746035 | 3410 | 3410 | 3410 | 3410 | 24 |
| 248 | 20230906 | 144800 | 1048664195 | 3405 | 3405 | 3405 | 3405 | 0 |
| 249 | 20230906 | 144700 | 1048664195 | 3405 | 3410 | 3410 | 3405 | 29 |
| 250 | 20230906 | 144600 | 1048565425 | 3410 | 3405 | 3410 | 3405 | 21 |
| 251 | 20230906 | 144500 | 1048493915 | 3405 | 3405 | 3405 | 3405 | 0 |
| 252 | 20230906 | 144400 | 1048493915 | 3405 | 3400 | 3405 | 3400 | 95 |
| 253 | 20230906 | 144300 | 1048170465 | 3405 | 3400 | 3405 | 3400 | 1088 |
| 254 | 20230906 | 144200 | 1044470825 | 3405 | 3400 | 3405 | 3400 | 291 |
| 255 | 20230906 | 144100 | 1043481415 | 3400 | 3400 | 3400 | 3400 | 911 |
| 256 | 20230906 | 144000 | 1040384015 | 3405 | 3405 | 3405 | 3405 | 1 |
| 257 | 20230906 | 143900 | 1040380610 | 3405 | 3400 | 3405 | 3400 | 27 |
| 258 | 20230906 | 143800 | 1040288800 | 3400 | 3400 | 3400 | 3400 | 150 |
| 259 | 20230906 | 143700 | 1039778800 | 3405 | 3405 | 3405 | 3405 | 319 |
| 260 | 20230906 | 143600 | 1038692605 | 3410 | 3410 | 3410 | 3410 | 4 |
| 261 | 20230906 | 143500 | 1038678965 | 3405 | 3405 | 3405 | 3405 | 15 |
| 262 | 20230906 | 143400 | 1038627890 | 3405 | 3405 | 3405 | 3405 | 0 |
| 263 | 20230906 | 143300 | 1038627890 | 3405 | 3405 | 3405 | 3405 | 684 |
| 264 | 20230906 | 143200 | 1036298870 | 3400 | 3405 | 3405 | 3400 | 1700 |
| 265 | 20230906 | 143100 | 1030513580 | 3405 | 3405 | 3405 | 3405 | 5 |
| 266 | 20230906 | 143000 | 1030496555 | 3405 | 3405 | 3405 | 3405 | 545 |
| 267 | 20230906 | 142900 | 1028640830 | 3415 | 3415 | 3415 | 3415 | 172 |
| 268 | 20230906 | 142800 | 1028053450 | 3410 | 3410 | 3415 | 3410 | 405 |
| 269 | 20230906 | 142700 | 1026672375 | 3410 | 3415 | 3415 | 3410 | 521 |
| 270 | 20230906 | 142600 | 1024895760 | 3410 | 3410 | 3410 | 3410 | 1 |
| 271 | 20230906 | 142500 | 1024892350 | 3405 | 3405 | 3405 | 3405 | 0 |
| 272 | 20230906 | 142400 | 1024892350 | 3405 | 3405 | 3405 | 3405 | 0 |
| 273 | 20230906 | 142300 | 1024892350 | 3405 | 3405 | 3405 | 3405 | 1 |
| 274 | 20230906 | 142200 | 1024888945 | 3405 | 3405 | 3405 | 3405 | 0 |
| 275 | 20230906 | 142100 | 1024888945 | 3405 | 3415 | 3415 | 3405 | 6 |
| 276 | 20230906 | 142000 | 1024868505 | 3410 | 3410 | 3410 | 3410 | 24 |
| 277 | 20230906 | 141900 | 1024786665 | 3410 | 3410 | 3410 | 3410 | 376 |
| 278 | 20230906 | 141800 | 1023504505 | 3410 | 3410 | 3415 | 3410 | 120 |
| 279 | 20230906 | 141700 | 1023095240 | 3410 | 3415 | 3415 | 3410 | 59 |
| 280 | 20230906 | 141600 | 1022893980 | 3410 | 3410 | 3410 | 3410 | 0 |
| 281 | 20230906 | 141500 | 1022893980 | 3410 | 3410 | 3410 | 3410 | 0 |
| 282 | 20230906 | 141400 | 1022893980 | 3410 | 3410 | 3410 | 3410 | 10 |
| 283 | 20230906 | 141300 | 1022859880 | 3405 | 3405 | 3405 | 3405 | 0 |
| 284 | 20230906 | 141200 | 1022859880 | 3405 | 3405 | 3405 | 3405 | 10 |
| 285 | 20230906 | 141100 | 1022825830 | 3400 | 3400 | 3400 | 3400 | 0 |
| 286 | 20230906 | 141000 | 1022825830 | 3400 | 3400 | 3400 | 3400 | 546 |
| 287 | 20230906 | 140900 | 1020969430 | 3405 | 3405 | 3405 | 3405 | 0 |
| 288 | 20230906 | 140800 | 1020969430 | 3405 | 3405 | 3410 | 3405 | 289 |
| 289 | 20230906 | 140700 | 1019984945 | 3400 | 3400 | 3400 | 3400 | 0 |
| 290 | 20230906 | 140600 | 1019984945 | 3400 | 3400 | 3400 | 3400 | 0 |
| 291 | 20230906 | 140500 | 1019984945 | 3400 | 3400 | 3400 | 3400 | 2000 |
| 292 | 20230906 | 140400 | 1013184945 | 3400 | 3405 | 3415 | 3400 | 278 |
| 293 | 20230906 | 140300 | 1012238100 | 3405 | 3400 | 3405 | 3400 | 1304 |
| 294 | 20230906 | 140200 | 1007799445 | 3405 | 3405 | 3405 | 3405 | 215 |
| 295 | 20230906 | 140100 | 1007067370 | 3405 | 3405 | 3405 | 3405 | 234 |
| 296 | 20230906 | 140000 | 1006270600 | 3410 | 3410 | 3410 | 3410 | 0 |
| 297 | 20230906 | 135900 | 1006270600 | 3410 | 3410 | 3410 | 3410 | 0 |
| 298 | 20230906 | 135800 | 1006270600 | 3410 | 3405 | 3410 | 3405 | 201 |
| 299 | 20230906 | 135700 | 1005586190 | 3415 | 3415 | 3415 | 3415 | 15 |
| 300 | 20230906 | 135600 | 1005534965 | 3415 | 3405 | 3415 | 3405 | 60 |
| 301 | 20230906 | 135500 | 1005330215 | 3395 | 3415 | 3415 | 3395 | 41 |
| 302 | 20230906 | 135400 | 1005190220 | 3400 | 3410 | 3410 | 3400 | 10867 |
| 303 | 20230906 | 135300 | 968220705 | 3415 | 3415 | 3415 | 3415 | 432 |
| 304 | 20230906 | 135200 | 966745425 | 3415 | 3415 | 3415 | 3415 | 0 |
| 305 | 20230906 | 135100 | 966745425 | 3415 | 3415 | 3415 | 3410 | 522 |
| 306 | 20230906 | 135000 | 964964130 | 3420 | 3420 | 3420 | 3420 | 279 |
| 307 | 20230906 | 134900 | 964009950 | 3425 | 3425 | 3425 | 3425 | 87 |
| 308 | 20230906 | 134800 | 963711975 | 3425 | 3415 | 3425 | 3415 | 402 |
| 309 | 20230906 | 134700 | 962336685 | 3410 | 3410 | 3410 | 3410 | 0 |
| 310 | 20230906 | 134600 | 962336685 | 3410 | 3410 | 3410 | 3410 | 17 |
| 311 | 20230906 | 134500 | 962278715 | 3410 | 3405 | 3410 | 3405 | 190 |
| 312 | 20230906 | 134400 | 961630850 | 3410 | 3410 | 3410 | 3410 | 33 |
| 313 | 20230906 | 134300 | 961518320 | 3410 | 3405 | 3410 | 3405 | 1197 |
| 314 | 20230906 | 134200 | 957439735 | 3410 | 3410 | 3410 | 3410 | 540 |
| 315 | 20230906 | 134100 | 955598335 | 3410 | 3410 | 3410 | 3410 | 20 |
| 316 | 20230906 | 134000 | 955530135 | 3415 | 3415 | 3415 | 3415 | 39 |
| 317 | 20230906 | 133900 | 955396950 | 3415 | 3410 | 3415 | 3410 | 1740 |
| 318 | 20230906 | 133800 | 949463300 | 3415 | 3415 | 3415 | 3410 | 210 |
| 319 | 20230906 | 133700 | 948746250 | 3415 | 3415 | 3415 | 3415 | 81 |
| 320 | 20230906 | 133600 | 948469635 | 3415 | 3415 | 3415 | 3415 | 601 |
| 321 | 20230906 | 133500 | 946417220 | 3420 | 3420 | 3420 | 3420 | 1 |
| 322 | 20230906 | 133400 | 946413800 | 3420 | 3420 | 3420 | 3420 | 1 |
| 323 | 20230906 | 133300 | 946410380 | 3420 | 3425 | 3425 | 3420 | 319 |
| 324 | 20230906 | 133200 | 945319015 | 3425 | 3425 | 3425 | 3425 | 126 |
| 325 | 20230906 | 133100 | 944887465 | 3425 | 3425 | 3425 | 3425 | 164 |
| 326 | 20230906 | 133000 | 944325765 | 3425 | 3425 | 3425 | 3425 | 350 |
| 327 | 20230906 | 132900 | 943127015 | 3425 | 3420 | 3425 | 3420 | 257 |
| 328 | 20230906 | 132800 | 942247345 | 3425 | 3425 | 3425 | 3425 | 10 |
| 329 | 20230906 | 132700 | 942213095 | 3425 | 3425 | 3425 | 3425 | 30 |
| 330 | 20230906 | 132600 | 942110345 | 3425 | 3425 | 3425 | 3425 | 1 |
| 331 | 20230906 | 132500 | 942106920 | 3420 | 3420 | 3420 | 3420 | 57 |
| 332 | 20230906 | 132400 | 941911980 | 3415 | 3415 | 3415 | 3415 | 2000 |
| 333 | 20230906 | 132300 | 935081980 | 3415 | 3415 | 3415 | 3415 | 0 |
| 334 | 20230906 | 132200 | 935081980 | 3415 | 3415 | 3415 | 3415 | 0 |
| 335 | 20230906 | 132100 | 935081980 | 3415 | 3420 | 3420 | 3415 | 100 |
| 336 | 20230906 | 132000 | 934740230 | 3420 | 3420 | 3420 | 3420 | 246 |
| 337 | 20230906 | 131900 | 933898910 | 3420 | 3420 | 3420 | 3420 | 1 |
| 338 | 20230906 | 131800 | 933895490 | 3420 | 3420 | 3420 | 3420 | 1091 |
| 339 | 20230906 | 131700 | 930164270 | 3425 | 3425 | 3425 | 3425 | 1 |
| 340 | 20230906 | 131600 | 930160845 | 3425 | 3425 | 3425 | 3425 | 132 |
| 341 | 20230906 | 131500 | 929708745 | 3425 | 3425 | 3425 | 3425 | 80 |
| 342 | 20230906 | 131400 | 929434745 | 3425 | 3425 | 3425 | 3425 | 41 |
| 343 | 20230906 | 131300 | 929294320 | 3425 | 3425 | 3425 | 3425 | 98 |
| 344 | 20230906 | 131200 | 928958670 | 3420 | 3420 | 3420 | 3420 | 10 |
| 345 | 20230906 | 131100 | 928924470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 346 | 20230906 | 131000 | 928924470 | 3420 | 3420 | 3420 | 3420 | 843 |
| 347 | 20230906 | 130900 | 926041410 | 3420 | 3425 | 3425 | 3420 | 1160 |
| 348 | 20230906 | 130800 | 922069210 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 349 | 20230906 | 130700 | 918644210 | 3420 | 3420 | 3420 | 3420 | 116 |
| 350 | 20230906 | 130600 | 918247490 | 3425 | 3425 | 3425 | 3425 | 51 |
| 351 | 20230906 | 130500 | 918072815 | 3425 | 3420 | 3425 | 3420 | 166 |
| 352 | 20230906 | 130400 | 917505090 | 3420 | 3420 | 3420 | 3420 | 213 |
| 353 | 20230906 | 130300 | 916776630 | 3420 | 3420 | 3420 | 3420 | 10 |
| 354 | 20230906 | 130200 | 916742430 | 3420 | 3420 | 3420 | 3420 | 1050 |
| 355 | 20230906 | 130100 | 913151430 | 3425 | 3425 | 3425 | 3425 | 160 |
| 356 | 20230906 | 130000 | 912603430 | 3420 | 3420 | 3420 | 3420 | 5 |
| 357 | 20230906 | 125900 | 912586330 | 3425 | 3425 | 3425 | 3425 | 0 |
| 358 | 20230906 | 125800 | 912586330 | 3425 | 3425 | 3425 | 3425 | 382 |
| 359 | 20230906 | 125700 | 911277980 | 3425 | 3430 | 3430 | 3425 | 301 |
| 360 | 20230906 | 125600 | 910247050 | 3430 | 3430 | 3430 | 3430 | 205 |
| 361 | 20230906 | 125500 | 909543900 | 3430 | 3430 | 3430 | 3425 | 114 |
| 362 | 20230906 | 125400 | 909153380 | 3430 | 3425 | 3430 | 3425 | 261 |
| 363 | 20230906 | 125300 | 908258955 | 3430 | 3430 | 3430 | 3430 | 2 |
| 364 | 20230906 | 125200 | 908252095 | 3430 | 3425 | 3430 | 3425 | 259 |
| 365 | 20230906 | 125100 | 907364995 | 3425 | 3425 | 3425 | 3425 | 0 |
| 366 | 20230906 | 125000 | 907364995 | 3425 | 3425 | 3425 | 3425 | 0 |
| 367 | 20230906 | 124900 | 907364995 | 3425 | 3425 | 3425 | 3425 | 400 |
| 368 | 20230906 | 124800 | 905994995 | 3420 | 3420 | 3420 | 3420 | 122 |
| 369 | 20230906 | 124700 | 905577755 | 3420 | 3425 | 3425 | 3420 | 179 |
| 370 | 20230906 | 124600 | 904964685 | 3425 | 3420 | 3425 | 3420 | 700 |
| 371 | 20230906 | 124500 | 902568185 | 3425 | 3425 | 3425 | 3425 | 0 |
| 372 | 20230906 | 124400 | 902568185 | 3425 | 3435 | 3435 | 3425 | 281 |
| 373 | 20230906 | 124300 | 901604885 | 3430 | 3430 | 3430 | 3430 | 1648 |
| 374 | 20230906 | 124200 | 895952245 | 3430 | 3430 | 3430 | 3425 | 459 |
| 375 | 20230906 | 124100 | 894378150 | 3425 | 3420 | 3425 | 3420 | 366 |
| 376 | 20230906 | 124000 | 893124630 | 3420 | 3425 | 3425 | 3420 | 203 |
| 377 | 20230906 | 123900 | 892429360 | 3425 | 3425 | 3425 | 3425 | 1617 |
| 378 | 20230906 | 123800 | 886891135 | 3420 | 3420 | 3420 | 3420 | 6 |
| 379 | 20230906 | 123700 | 886870615 | 3425 | 3425 | 3425 | 3425 | 145 |
| 380 | 20230906 | 123600 | 886373990 | 3425 | 3425 | 3425 | 3415 | 467 |
| 381 | 20230906 | 123500 | 884774615 | 3425 | 3420 | 3425 | 3420 | 665 |
| 382 | 20230906 | 123400 | 882499950 | 3420 | 3420 | 3420 | 3420 | 1 |
| 383 | 20230906 | 123300 | 882496530 | 3420 | 3420 | 3420 | 3420 | 113 |
| 384 | 20230906 | 123200 | 882110070 | 3420 | 3420 | 3420 | 3420 | 1 |
| 385 | 20230906 | 123100 | 882106650 | 3420 | 3420 | 3420 | 3415 | 2337 |
| 386 | 20230906 | 123000 | 874125615 | 3415 | 3420 | 3420 | 3415 | 1712 |
| 387 | 20230906 | 122900 | 868271615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 388 | 20230906 | 122800 | 868271615 | 3420 | 3430 | 3430 | 3420 | 568 |
| 389 | 20230906 | 122700 | 866324925 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 390 | 20230906 | 122600 | 862894925 | 3430 | 3440 | 3440 | 3430 | 1210 |
| 391 | 20230906 | 122500 | 858743675 | 3440 | 3440 | 3440 | 3440 | 669 |
| 392 | 20230906 | 122400 | 856442315 | 3455 | 3430 | 3465 | 3430 | 10154 |
| 393 | 20230906 | 122300 | 821451530 | 3430 | 3425 | 3430 | 3425 | 309 |
| 394 | 20230906 | 122200 | 820393200 | 3430 | 3430 | 3430 | 3430 | 103 |
| 395 | 20230906 | 122100 | 820039910 | 3425 | 3430 | 3435 | 3425 | 857 |
| 396 | 20230906 | 122000 | 817100205 | 3430 | 3440 | 3440 | 3425 | 1029 |
| 397 | 20230906 | 121900 | 813575840 | 3425 | 3430 | 3440 | 3425 | 8219 |
| 398 | 20230906 | 121800 | 785322350 | 3430 | 3420 | 3430 | 3415 | 1907 |
| 399 | 20230906 | 121700 | 778788940 | 3420 | 3420 | 3425 | 3420 | 8841 |
| 400 | 20230906 | 121600 | 748530080 | 3420 | 3410 | 3420 | 3410 | 4 |
| 401 | 20230906 | 121500 | 748516430 | 3410 | 3420 | 3420 | 3410 | 1681 |
| 402 | 20230906 | 121400 | 742781285 | 3420 | 3415 | 3420 | 3400 | 2006 |
| 403 | 20230906 | 121300 | 735930195 | 3415 | 3405 | 3415 | 3405 | 3124 |
| 404 | 20230906 | 121200 | 725271965 | 3405 | 3395 | 3405 | 3395 | 578 |
| 405 | 20230906 | 121100 | 723306675 | 3385 | 3400 | 3400 | 3385 | 13 |
| 406 | 20230906 | 121000 | 723262490 | 3400 | 3400 | 3400 | 3385 | 164 |
| 407 | 20230906 | 120900 | 722706350 | 3400 | 3395 | 3400 | 3395 | 6120 |
| 408 | 20230906 | 120800 | 701903425 | 3395 | 3390 | 3395 | 3390 | 60 |
| 409 | 20230906 | 120700 | 701699760 | 3395 | 3395 | 3395 | 3395 | 0 |
| 410 | 20230906 | 120600 | 701699760 | 3395 | 3395 | 3395 | 3395 | 1 |
| 411 | 20230906 | 120500 | 701696365 | 3380 | 3395 | 3395 | 3380 | 932 |
| 412 | 20230906 | 120400 | 698532255 | 3395 | 3395 | 3395 | 3395 | 1 |
| 413 | 20230906 | 120300 | 698528860 | 3400 | 3400 | 3400 | 3375 | 5308 |
| 414 | 20230906 | 120200 | 680564360 | 3400 | 3400 | 3400 | 3395 | 135 |
| 415 | 20230906 | 120100 | 680105745 | 3400 | 3395 | 3400 | 3390 | 758 |
| 416 | 20230906 | 120000 | 677532810 | 3395 | 3395 | 3395 | 3395 | 45 |
| 417 | 20230906 | 115900 | 677380035 | 3395 | 3395 | 3395 | 3390 | 57 |
| 418 | 20230906 | 115800 | 677186665 | 3395 | 3395 | 3395 | 3395 | 77 |
| 419 | 20230906 | 115700 | 676925250 | 3395 | 3395 | 3395 | 3390 | 35 |
| 420 | 20230906 | 115600 | 676806460 | 3395 | 3395 | 3395 | 3395 | 51 |
| 421 | 20230906 | 115500 | 676633315 | 3395 | 3395 | 3395 | 3395 | 19 |
| 422 | 20230906 | 115400 | 676568810 | 3390 | 3390 | 3390 | 3390 | 700 |
| 423 | 20230906 | 115300 | 674195810 | 3390 | 3390 | 3390 | 3390 | 74 |
| 424 | 20230906 | 115200 | 673944950 | 3390 | 3390 | 3390 | 3385 | 176 |
| 425 | 20230906 | 115100 | 673348400 | 3390 | 3390 | 3390 | 3385 | 95 |
| 426 | 20230906 | 115000 | 673026530 | 3390 | 3390 | 3390 | 3385 | 165 |
| 427 | 20230906 | 114900 | 672467680 | 3385 | 3385 | 3385 | 3385 | 169 |
| 428 | 20230906 | 114800 | 671895615 | 3385 | 3385 | 3385 | 3385 | 1 |
| 429 | 20230906 | 114700 | 671892230 | 3380 | 3380 | 3380 | 3380 | 0 |
| 430 | 20230906 | 114600 | 671892230 | 3380 | 3380 | 3380 | 3380 | 1 |
| 431 | 20230906 | 114500 | 671888850 | 3370 | 3370 | 3370 | 3370 | 0 |
| 432 | 20230906 | 114400 | 671888850 | 3370 | 3370 | 3375 | 3370 | 628 |
| 433 | 20230906 | 114300 | 669772030 | 3370 | 3370 | 3370 | 3370 | 0 |
| 434 | 20230906 | 114200 | 669772030 | 3370 | 3370 | 3370 | 3370 | 347 |
| 435 | 20230906 | 114100 | 668602640 | 3365 | 3365 | 3365 | 3365 | 0 |
| 436 | 20230906 | 114000 | 668602640 | 3365 | 3365 | 3365 | 3365 | 0 |
| 437 | 20230906 | 113900 | 668602640 | 3365 | 3365 | 3365 | 3365 | 0 |
| 438 | 20230906 | 113800 | 668602640 | 3365 | 3370 | 3370 | 3365 | 1360 |
| 439 | 20230906 | 113700 | 664019555 | 3370 | 3370 | 3370 | 3370 | 201 |
| 440 | 20230906 | 113600 | 663342185 | 3370 | 3370 | 3370 | 3370 | 100 |
| 441 | 20230906 | 113500 | 663005185 | 3365 | 3365 | 3365 | 3365 | 0 |
| 442 | 20230906 | 113400 | 663005185 | 3365 | 3365 | 3365 | 3365 | 0 |
| 443 | 20230906 | 113300 | 663005185 | 3365 | 3375 | 3375 | 3365 | 200 |
| 444 | 20230906 | 113200 | 662331685 | 3365 | 3375 | 3375 | 3365 | 3600 |
| 445 | 20230906 | 113100 | 650195750 | 3375 | 3375 | 3380 | 3375 | 1486 |
| 446 | 20230906 | 113000 | 645174410 | 3380 | 3380 | 3380 | 3380 | 520 |
| 447 | 20230906 | 112900 | 643416810 | 3380 | 3375 | 3380 | 3375 | 38 |
| 448 | 20230906 | 112800 | 643288375 | 3380 | 3380 | 3380 | 3380 | 69 |
| 449 | 20230906 | 112700 | 643055155 | 3380 | 3380 | 3380 | 3380 | 59 |
| 450 | 20230906 | 112600 | 642855735 | 3380 | 3380 | 3380 | 3380 | 12 |
| 451 | 20230906 | 112500 | 642815175 | 3380 | 3380 | 3380 | 3380 | 1 |
| 452 | 20230906 | 112400 | 642811795 | 3375 | 3380 | 3380 | 3375 | 1774 |
| 453 | 20230906 | 112300 | 636824520 | 3380 | 3380 | 3380 | 3380 | 0 |
| 454 | 20230906 | 112200 | 636824520 | 3380 | 3380 | 3380 | 3375 | 170 |
| 455 | 20230906 | 112100 | 636249970 | 3380 | 3380 | 3380 | 3380 | 38 |
| 456 | 20230906 | 112000 | 636121530 | 3380 | 3380 | 3380 | 3380 | 101 |
| 457 | 20230906 | 111900 | 635780150 | 3380 | 3370 | 3380 | 3370 | 90 |
| 458 | 20230906 | 111800 | 635476830 | 3370 | 3375 | 3375 | 3370 | 101 |
| 459 | 20230906 | 111700 | 635136455 | 3375 | 3375 | 3375 | 3375 | 100 |
| 460 | 20230906 | 111600 | 634798955 | 3375 | 3375 | 3375 | 3375 | 2 |
| 461 | 20230906 | 111500 | 634792205 | 3365 | 3360 | 3365 | 3360 | 4 |
| 462 | 20230906 | 111400 | 634778760 | 3360 | 3360 | 3360 | 3360 | 0 |
| 463 | 20230906 | 111300 | 634778760 | 3360 | 3360 | 3360 | 3360 | 50 |
| 464 | 20230906 | 111200 | 634610760 | 3365 | 3365 | 3365 | 3365 | 669 |
| 465 | 20230906 | 111100 | 632359575 | 3365 | 3360 | 3365 | 3360 | 76 |
| 466 | 20230906 | 111000 | 632104190 | 3355 | 3365 | 3365 | 3355 | 1850 |
| 467 | 20230906 | 110900 | 625893345 | 3365 | 3375 | 3375 | 3365 | 122 |
| 468 | 20230906 | 110800 | 625482665 | 3375 | 3375 | 3375 | 3375 | 53 |
| 469 | 20230906 | 110700 | 625303790 | 3370 | 3360 | 3370 | 3360 | 2021 |
| 470 | 20230906 | 110600 | 618512840 | 3360 | 3360 | 3360 | 3360 | 40 |
| 471 | 20230906 | 110500 | 618378440 | 3360 | 3360 | 3360 | 3360 | 30 |
| 472 | 20230906 | 110400 | 618277640 | 3370 | 3360 | 3370 | 3360 | 127 |
| 473 | 20230906 | 110300 | 617849670 | 3360 | 3360 | 3360 | 3360 | 40 |
| 474 | 20230906 | 110200 | 617715270 | 3360 | 3360 | 3360 | 3360 | 47 |
| 475 | 20230906 | 110100 | 617557350 | 3360 | 3360 | 3360 | 3360 | 294 |
| 476 | 20230906 | 110000 | 616569510 | 3360 | 3360 | 3360 | 3360 | 0 |
| 477 | 20230906 | 105900 | 616569510 | 3360 | 3365 | 3370 | 3360 | 721 |
| 478 | 20230906 | 105800 | 614144980 | 3370 | 3370 | 3370 | 3370 | 450 |
| 479 | 20230906 | 105700 | 612628480 | 3370 | 3370 | 3370 | 3370 | 168 |
| 480 | 20230906 | 105600 | 612062320 | 3360 | 3365 | 3365 | 3360 | 8907 |
| 481 | 20230906 | 105500 | 582127575 | 3370 | 3370 | 3370 | 3370 | 1 |
| 482 | 20230906 | 105400 | 582124205 | 3370 | 3370 | 3375 | 3370 | 270 |
| 483 | 20230906 | 105300 | 581214285 | 3375 | 3375 | 3375 | 3375 | 1 |
| 484 | 20230906 | 105200 | 581210910 | 3375 | 3375 | 3375 | 3375 | 835 |
| 485 | 20230906 | 105100 | 578392785 | 3375 | 3365 | 3375 | 3365 | 158 |
| 486 | 20230906 | 105000 | 577861090 | 3365 | 3365 | 3365 | 3365 | 1 |
| 487 | 20230906 | 104900 | 577857725 | 3365 | 3365 | 3365 | 3365 | 0 |
| 488 | 20230906 | 104800 | 577857725 | 3365 | 3365 | 3365 | 3365 | 17 |
| 489 | 20230906 | 104700 | 577800520 | 3365 | 3360 | 3365 | 3360 | 168 |
| 490 | 20230906 | 104600 | 577235450 | 3365 | 3365 | 3365 | 3365 | 15 |
| 491 | 20230906 | 104500 | 577184975 | 3375 | 3375 | 3375 | 3375 | 1 |
| 492 | 20230906 | 104400 | 577181600 | 3380 | 3380 | 3380 | 3380 | 591 |
| 493 | 20230906 | 104300 | 575184020 | 3375 | 3375 | 3375 | 3375 | 30 |
| 494 | 20230906 | 104200 | 575082770 | 3375 | 3380 | 3380 | 3375 | 3 |
| 495 | 20230906 | 104100 | 575072640 | 3380 | 3370 | 3385 | 3370 | 6690 |
| 496 | 20230906 | 104000 | 552469045 | 3370 | 3355 | 3370 | 3355 | 427 |
| 497 | 20230906 | 103900 | 551036055 | 3350 | 3350 | 3350 | 3350 | 0 |
| 498 | 20230906 | 103800 | 551036055 | 3350 | 3375 | 3375 | 3350 | 6948 |
| 499 | 20230906 | 103700 | 527717720 | 3360 | 3360 | 3360 | 3360 | 29 |
| 500 | 20230906 | 103600 | 527620280 | 3360 | 3360 | 3360 | 3360 | 103 |
| 501 | 20230906 | 103500 | 527274200 | 3360 | 3365 | 3370 | 3360 | 343 |
| 502 | 20230906 | 103400 | 526120855 | 3365 | 3365 | 3365 | 3365 | 166 |
| 503 | 20230906 | 103300 | 525562265 | 3375 | 3375 | 3375 | 3375 | 56 |
| 504 | 20230906 | 103200 | 525373265 | 3375 | 3370 | 3375 | 3370 | 22 |
| 505 | 20230906 | 103100 | 525299095 | 3370 | 3370 | 3370 | 3360 | 2021 |
| 506 | 20230906 | 103000 | 518508325 | 3360 | 3375 | 3375 | 3360 | 30 |
| 507 | 20230906 | 102900 | 518407210 | 3380 | 3375 | 3380 | 3375 | 109 |
| 508 | 20230906 | 102800 | 518039290 | 3380 | 3360 | 3380 | 3355 | 8629 |
| 509 | 20230906 | 102700 | 489070375 | 3365 | 3365 | 3365 | 3365 | 6436 |
| 510 | 20230906 | 102600 | 467413235 | 3365 | 3370 | 3370 | 3365 | 300 |
| 511 | 20230906 | 102500 | 466403670 | 3370 | 3370 | 3370 | 3370 | 0 |
| 512 | 20230906 | 102400 | 466403670 | 3370 | 3380 | 3380 | 3370 | 121 |
| 513 | 20230906 | 102300 | 465995890 | 3365 | 3365 | 3365 | 3365 | 13 |
| 514 | 20230906 | 102200 | 465952145 | 3365 | 3365 | 3365 | 3365 | 268 |
| 515 | 20230906 | 102100 | 465050325 | 3365 | 3370 | 3370 | 3365 | 3038 |
| 516 | 20230906 | 102000 | 454822455 | 3370 | 3375 | 3375 | 3370 | 1550 |
| 517 | 20230906 | 101900 | 449593380 | 3375 | 3380 | 3380 | 3375 | 1026 |
| 518 | 20230906 | 101800 | 446130625 | 3375 | 3380 | 3380 | 3375 | 33 |
| 519 | 20230906 | 101700 | 446019235 | 3375 | 3385 | 3385 | 3375 | 1068 |
| 520 | 20230906 | 101600 | 442414250 | 3390 | 3390 | 3390 | 3390 | 0 |
| 521 | 20230906 | 101500 | 442414250 | 3390 | 3380 | 3390 | 3380 | 232 |
| 522 | 20230906 | 101400 | 441630070 | 3385 | 3385 | 3385 | 3385 | 1 |
| 523 | 20230906 | 101300 | 441626685 | 3385 | 3390 | 3390 | 3385 | 21 |
| 524 | 20230906 | 101200 | 441555550 | 3390 | 3395 | 3395 | 3390 | 23 |
| 525 | 20230906 | 101100 | 441477570 | 3395 | 3395 | 3395 | 3395 | 5 |
| 526 | 20230906 | 101000 | 441460595 | 3395 | 3395 | 3395 | 3395 | 1 |
| 527 | 20230906 | 100900 | 441457200 | 3395 | 3400 | 3400 | 3395 | 106 |
| 528 | 20230906 | 100800 | 441097310 | 3400 | 3400 | 3400 | 3395 | 1616 |
| 529 | 20230906 | 100700 | 435606475 | 3395 | 3370 | 3395 | 3370 | 17043 |
| 530 | 20230906 | 100600 | 377894785 | 3370 | 3370 | 3370 | 3365 | 2232 |
| 531 | 20230906 | 100500 | 370373945 | 3370 | 3365 | 3375 | 3365 | 1348 |
| 532 | 20230906 | 100400 | 365837415 | 3375 | 3375 | 3375 | 3375 | 1 |
| 533 | 20230906 | 100300 | 365834040 | 3375 | 3375 | 3375 | 3375 | 0 |
| 534 | 20230906 | 100200 | 365834040 | 3375 | 3375 | 3375 | 3375 | 1 |
| 535 | 20230906 | 100100 | 365830665 | 3370 | 3375 | 3375 | 3370 | 1301 |
| 536 | 20230906 | 100000 | 361446290 | 3370 | 3370 | 3370 | 3370 | 0 |
| 537 | 20230906 | 095900 | 361446290 | 3370 | 3370 | 3370 | 3370 | 20 |
| 538 | 20230906 | 095800 | 361378890 | 3375 | 3375 | 3375 | 3375 | 60 |
| 539 | 20230906 | 095700 | 361176390 | 3375 | 3375 | 3375 | 3375 | 1 |
| 540 | 20230906 | 095600 | 361173015 | 3370 | 3370 | 3370 | 3370 | 0 |
| 541 | 20230906 | 095500 | 361173015 | 3370 | 3370 | 3370 | 3370 | 0 |
| 542 | 20230906 | 095400 | 361173015 | 3370 | 3375 | 3380 | 3370 | 745 |
| 543 | 20230906 | 095300 | 358659580 | 3375 | 3375 | 3375 | 3375 | 503 |
| 544 | 20230906 | 095200 | 356961955 | 3370 | 3375 | 3375 | 3370 | 52 |
| 545 | 20230906 | 095100 | 356786505 | 3375 | 3380 | 3380 | 3375 | 3 |
| 546 | 20230906 | 095000 | 356776375 | 3380 | 3370 | 3380 | 3370 | 155 |
| 547 | 20230906 | 094900 | 356253975 | 3360 | 3360 | 3360 | 3360 | 371 |
| 548 | 20230906 | 094800 | 355007415 | 3360 | 3365 | 3370 | 3360 | 3497 |
| 549 | 20230906 | 094700 | 343246145 | 3365 | 3370 | 3370 | 3365 | 3504 |
| 550 | 20230906 | 094600 | 331447945 | 3375 | 3370 | 3380 | 3370 | 1002 |
| 551 | 20230906 | 094500 | 328071190 | 3370 | 3375 | 3375 | 3370 | 113 |
| 552 | 20230906 | 094400 | 327690070 | 3380 | 3380 | 3380 | 3380 | 10 |
| 553 | 20230906 | 094300 | 327656270 | 3375 | 3375 | 3375 | 3375 | 6 |
| 554 | 20230906 | 094200 | 327636020 | 3380 | 3375 | 3380 | 3370 | 3135 |
| 555 | 20230906 | 094100 | 317055655 | 3375 | 3380 | 3380 | 3375 | 511 |
| 556 | 20230906 | 094000 | 315329975 | 3380 | 3385 | 3385 | 3380 | 1206 |
| 557 | 20230906 | 093900 | 311253195 | 3385 | 3385 | 3385 | 3380 | 26 |
| 558 | 20230906 | 093800 | 311165205 | 3385 | 3390 | 3390 | 3385 | 411 |
| 559 | 20230906 | 093700 | 309772885 | 3390 | 3390 | 3390 | 3385 | 388 |
| 560 | 20230906 | 093600 | 308458395 | 3390 | 3395 | 3395 | 3385 | 768 |
| 561 | 20230906 | 093500 | 305856115 | 3385 | 3395 | 3395 | 3385 | 12 |
| 562 | 20230906 | 093400 | 305815485 | 3395 | 3390 | 3395 | 3385 | 304 |
| 563 | 20230906 | 093300 | 304786385 | 3390 | 3390 | 3395 | 3390 | 177 |
| 564 | 20230906 | 093200 | 304185500 | 3390 | 3390 | 3395 | 3360 | 7072 |
| 565 | 20230906 | 093100 | 280319060 | 3375 | 3385 | 3390 | 3375 | 6386 |
| 566 | 20230906 | 093000 | 258734575 | 3385 | 3380 | 3385 | 3380 | 2 |
| 567 | 20230906 | 092900 | 258727810 | 3385 | 3380 | 3385 | 3380 | 9 |
| 568 | 20230906 | 092800 | 258697375 | 3380 | 3380 | 3385 | 3380 | 1893 |
| 569 | 20230906 | 092700 | 252298985 | 3380 | 3380 | 3390 | 3380 | 616 |
| 570 | 20230906 | 092600 | 250216280 | 3380 | 3390 | 3390 | 3380 | 848 |
| 571 | 20230906 | 092500 | 247342175 | 3390 | 3385 | 3390 | 3385 | 169 |
| 572 | 20230906 | 092400 | 246770010 | 3385 | 3390 | 3390 | 3385 | 21 |
| 573 | 20230906 | 092300 | 246698870 | 3390 | 3375 | 3390 | 3375 | 193 |
| 574 | 20230906 | 092200 | 246046250 | 3380 | 3380 | 3380 | 3380 | 709 |
| 575 | 20230906 | 092100 | 243649830 | 3380 | 3390 | 3390 | 3375 | 1198 |
| 576 | 20230906 | 092000 | 239602885 | 3375 | 3390 | 3390 | 3375 | 2185 |
| 577 | 20230906 | 091900 | 232220485 | 3395 | 3390 | 3395 | 3390 | 377 |
| 578 | 20230906 | 091800 | 230940600 | 3385 | 3375 | 3385 | 3375 | 1556 |
| 579 | 20230906 | 091700 | 225689040 | 3375 | 3385 | 3385 | 3375 | 1223 |
| 580 | 20230906 | 091600 | 221561195 | 3385 | 3385 | 3385 | 3370 | 2109 |
| 581 | 20230906 | 091500 | 214422980 | 3385 | 3385 | 3385 | 3385 | 810 |
| 582 | 20230906 | 091400 | 211681130 | 3385 | 3360 | 3385 | 3360 | 18187 |
| 583 | 20230906 | 091300 | 150261410 | 3360 | 3360 | 3360 | 3360 | 1129 |
| 584 | 20230906 | 091200 | 146467970 | 3365 | 3365 | 3365 | 3360 | 700 |
| 585 | 20230906 | 091100 | 144112720 | 3365 | 3375 | 3375 | 3365 | 3076 |
| 586 | 20230906 | 091000 | 133761355 | 3385 | 3380 | 3385 | 3375 | 991 |
| 587 | 20230906 | 090900 | 130411765 | 3380 | 3370 | 3380 | 3365 | 293 |
| 588 | 20230906 | 090800 | 129425455 | 3380 | 3375 | 3380 | 3370 | 4464 |
| 589 | 20230906 | 090700 | 114378205 | 3370 | 3370 | 3380 | 3370 | 574 |
| 590 | 20230906 | 090600 | 112440325 | 3355 | 3355 | 3380 | 3355 | 475 |
| 591 | 20230906 | 090500 | 110846175 | 3355 | 3380 | 3390 | 3355 | 1980 |
| 592 | 20230906 | 090400 | 104197440 | 3390 | 3350 | 3390 | 3350 | 273 |
| 593 | 20230906 | 090300 | 103272465 | 3350 | 3370 | 3370 | 3350 | 6019 |
| 594 | 20230906 | 090200 | 83104520 | 3355 | 3360 | 3360 | 3340 | 7391 |
| 595 | 20230906 | 090100 | 58329575 | 3360 | 3370 | 3370 | 3360 | 4428 |
| 596 | 20230906 | 090000 | 43423810 | 3390 | 3390 | 3395 | 3375 | 12830 |