29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 3 | 20230905 | 185300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20230905 | 185200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20230905 | 185100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20230905 | 185000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20230905 | 184900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20230905 | 184800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20230905 | 184700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20230905 | 184600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20230905 | 184500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20230905 | 184400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20230905 | 184300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20230905 | 184200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20230905 | 184100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20230905 | 184000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20230905 | 183900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20230905 | 183800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20230905 | 183700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20230905 | 183600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20230905 | 183500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20230905 | 183400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20230905 | 183300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20230905 | 183200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20230905 | 183100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20230905 | 183000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20230905 | 182900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20230905 | 182800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20230905 | 182700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20230905 | 182600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20230905 | 182500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20230905 | 182400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 33 | 20230905 | 182300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20230905 | 182200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20230905 | 182100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20230905 | 182000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20230905 | 181900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20230905 | 181800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20230905 | 181700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20230905 | 181600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20230905 | 181500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20230905 | 181400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20230905 | 181300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20230905 | 181200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20230905 | 181100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20230905 | 181000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20230905 | 180900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20230905 | 180800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20230905 | 180700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20230905 | 180600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20230905 | 180500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20230905 | 180400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20230905 | 180300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20230905 | 180200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20230905 | 180100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20230905 | 180000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20230905 | 175900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20230905 | 175800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20230905 | 175700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20230905 | 175600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20230905 | 175500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20230905 | 175400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 63 | 20230905 | 175300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20230905 | 175200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20230905 | 175100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20230905 | 175000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20230905 | 174900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20230905 | 174800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20230905 | 174700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20230905 | 174600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20230905 | 174500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20230905 | 174400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20230905 | 174300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20230905 | 174200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20230905 | 174100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20230905 | 174000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20230905 | 173900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20230905 | 173800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20230905 | 173700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20230905 | 173600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20230905 | 173500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20230905 | 173400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20230905 | 173300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20230905 | 173200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20230905 | 173100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20230905 | 173000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20230905 | 172900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20230905 | 172800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20230905 | 172700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20230905 | 172600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20230905 | 172500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20230905 | 172400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 93 | 20230905 | 172300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20230905 | 172200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20230905 | 172100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20230905 | 172000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20230905 | 171900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20230905 | 171800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20230905 | 171700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20230905 | 171600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20230905 | 171500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20230905 | 171400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20230905 | 171300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20230905 | 171200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20230905 | 171100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20230905 | 171000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20230905 | 170900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20230905 | 170800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20230905 | 170700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20230905 | 170600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20230905 | 170500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20230905 | 170400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20230905 | 170300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20230905 | 170200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20230905 | 170100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20230905 | 170000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20230905 | 165900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20230905 | 165800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20230905 | 165700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20230905 | 165600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20230905 | 165500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20230905 | 165400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 123 | 20230905 | 165300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20230905 | 165200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20230905 | 165100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20230905 | 165000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20230905 | 164900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20230905 | 164800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20230905 | 164700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20230905 | 164600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20230905 | 164500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20230905 | 164400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20230905 | 164300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20230905 | 164200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20230905 | 164100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20230905 | 164000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20230905 | 163900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20230905 | 163800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20230905 | 163700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20230905 | 163600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20230905 | 163500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20230905 | 163400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20230905 | 163300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20230905 | 163200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20230905 | 163100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20230905 | 163000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20230905 | 162900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20230905 | 162800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20230905 | 162700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20230905 | 162600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20230905 | 162500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20230905 | 162400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 153 | 20230905 | 162300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20230905 | 162200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20230905 | 162100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20230905 | 162000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20230905 | 161900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20230905 | 161800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20230905 | 161700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20230905 | 161600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20230905 | 161500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20230905 | 161400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20230905 | 161300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20230905 | 161200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20230905 | 161100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20230905 | 161000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20230905 | 160900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20230905 | 160800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20230905 | 160700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20230905 | 160600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20230905 | 160500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20230905 | 160400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20230905 | 160300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20230905 | 160200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20230905 | 160100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20230905 | 160000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20230905 | 155900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20230905 | 155800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20230905 | 155700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20230905 | 155600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20230905 | 155500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20230905 | 155400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 183 | 20230905 | 155300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20230905 | 155200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20230905 | 155100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20230905 | 155000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20230905 | 154900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20230905 | 154800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20230905 | 154700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20230905 | 154600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20230905 | 154500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20230905 | 154400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20230905 | 154300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20230905 | 154200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20230905 | 154100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20230905 | 154000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20230905 | 153900 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20230905 | 153800 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20230905 | 153700 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20230905 | 153600 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20230905 | 153500 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20230905 | 153400 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20230905 | 153300 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 204 | 20230905 | 153200 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 205 | 20230905 | 153100 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 0 |
| 206 | 20230905 | 153000 | 3630597770 | 4520 | 4520 | 4520 | 4520 | 12539 |
| 207 | 20230905 | 152900 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 208 | 20230905 | 152800 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 209 | 20230905 | 152700 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 210 | 20230905 | 152600 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 211 | 20230905 | 152500 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 212 | 20230905 | 152400 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 213 | 20230905 | 152300 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20230905 | 152200 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20230905 | 152100 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20230905 | 152000 | 3573921490 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20230905 | 151900 | 3573921490 | 4505 | 4510 | 4520 | 4485 | 3493 |
| 218 | 20230905 | 151800 | 3558148765 | 4500 | 4515 | 4520 | 4500 | 5391 |
| 219 | 20230905 | 151700 | 3533806145 | 4520 | 4515 | 4520 | 4515 | 3938 |
| 220 | 20230905 | 151600 | 3516008515 | 4520 | 4515 | 4520 | 4500 | 1626 |
| 221 | 20230905 | 151500 | 3508661725 | 4515 | 4520 | 4520 | 4515 | 5740 |
| 222 | 20230905 | 151400 | 3482716930 | 4520 | 4510 | 4520 | 4510 | 2845 |
| 223 | 20230905 | 151300 | 3469872170 | 4510 | 4510 | 4510 | 4510 | 19 |
| 224 | 20230905 | 151200 | 3469786480 | 4515 | 4510 | 4515 | 4480 | 2664 |
| 225 | 20230905 | 151100 | 3457820810 | 4510 | 4485 | 4510 | 4485 | 1184 |
| 226 | 20230905 | 151000 | 3452484100 | 4485 | 4485 | 4495 | 4485 | 219 |
| 227 | 20230905 | 150900 | 3451501575 | 4485 | 4485 | 4495 | 4485 | 328 |
| 228 | 20230905 | 150800 | 3450030470 | 4500 | 4495 | 4500 | 4485 | 705 |
| 229 | 20230905 | 150700 | 3446861520 | 4500 | 4500 | 4500 | 4485 | 696 |
| 230 | 20230905 | 150600 | 3443737420 | 4500 | 4500 | 4500 | 4500 | 521 |
| 231 | 20230905 | 150500 | 3441392920 | 4510 | 4510 | 4510 | 4510 | 1109 |
| 232 | 20230905 | 150400 | 3436391330 | 4510 | 4510 | 4510 | 4510 | 221 |
| 233 | 20230905 | 150300 | 3435394620 | 4510 | 4510 | 4510 | 4510 | 308 |
| 234 | 20230905 | 150200 | 3434005540 | 4515 | 4505 | 4515 | 4500 | 7202 |
| 235 | 20230905 | 150100 | 3401589250 | 4510 | 4505 | 4510 | 4505 | 116 |
| 236 | 20230905 | 150000 | 3401066100 | 4510 | 4500 | 4510 | 4500 | 800 |
| 237 | 20230905 | 145900 | 3397465105 | 4505 | 4500 | 4505 | 4500 | 829 |
| 238 | 20230905 | 145800 | 3393734600 | 4500 | 4500 | 4505 | 4500 | 194 |
| 239 | 20230905 | 145700 | 3392861550 | 4505 | 4505 | 4505 | 4500 | 105 |
| 240 | 20230905 | 145600 | 3392389025 | 4505 | 4500 | 4505 | 4500 | 305 |
| 241 | 20230905 | 145500 | 3391016425 | 4500 | 4505 | 4505 | 4495 | 1617 |
| 242 | 20230905 | 145400 | 3383737375 | 4500 | 4500 | 4500 | 4500 | 0 |
| 243 | 20230905 | 145300 | 3383737375 | 4500 | 4500 | 4505 | 4500 | 1927 |
| 244 | 20230905 | 145200 | 3375065815 | 4495 | 4500 | 4500 | 4495 | 602 |
| 245 | 20230905 | 145100 | 3372359815 | 4495 | 4495 | 4495 | 4495 | 452 |
| 246 | 20230905 | 145000 | 3370328075 | 4490 | 4490 | 4495 | 4490 | 2015 |
| 247 | 20230905 | 144900 | 3361280720 | 4495 | 4495 | 4495 | 4495 | 1 |
| 248 | 20230905 | 144800 | 3361276225 | 4495 | 4495 | 4500 | 4495 | 1666 |
| 249 | 20230905 | 144700 | 3353787550 | 4495 | 4495 | 4500 | 4490 | 2714 |
| 250 | 20230905 | 144600 | 3341588570 | 4495 | 4495 | 4495 | 4495 | 29 |
| 251 | 20230905 | 144500 | 3341458215 | 4500 | 4500 | 4500 | 4495 | 1088 |
| 252 | 20230905 | 144400 | 3336562740 | 4500 | 4500 | 4500 | 4500 | 1 |
| 253 | 20230905 | 144300 | 3336558240 | 4500 | 4500 | 4500 | 4500 | 1 |
| 254 | 20230905 | 144200 | 3336553740 | 4495 | 4500 | 4510 | 4495 | 1202 |
| 255 | 20230905 | 144100 | 3331134385 | 4500 | 4500 | 4505 | 4495 | 166 |
| 256 | 20230905 | 144000 | 3330387750 | 4500 | 4500 | 4500 | 4480 | 253 |
| 257 | 20230905 | 143900 | 3329254250 | 4480 | 4495 | 4500 | 4480 | 382 |
| 258 | 20230905 | 143800 | 3327542815 | 4500 | 4505 | 4505 | 4500 | 667 |
| 259 | 20230905 | 143700 | 3324538100 | 4505 | 4505 | 4505 | 4505 | 2 |
| 260 | 20230905 | 143600 | 3324529090 | 4505 | 4505 | 4505 | 4505 | 1 |
| 261 | 20230905 | 143500 | 3324524585 | 4500 | 4505 | 4505 | 4500 | 386 |
| 262 | 20230905 | 143400 | 3322787580 | 4500 | 4490 | 4500 | 4475 | 1718 |
| 263 | 20230905 | 143300 | 3315068070 | 4505 | 4505 | 4505 | 4505 | 1 |
| 264 | 20230905 | 143200 | 3315063565 | 4505 | 4505 | 4505 | 4480 | 1472 |
| 265 | 20230905 | 143100 | 3308468835 | 4505 | 4480 | 4505 | 4480 | 235 |
| 266 | 20230905 | 143000 | 3307415735 | 4505 | 4475 | 4505 | 4475 | 317 |
| 267 | 20230905 | 142900 | 3305996980 | 4505 | 4505 | 4505 | 4505 | 5 |
| 268 | 20230905 | 142800 | 3305974455 | 4505 | 4475 | 4505 | 4475 | 2 |
| 269 | 20230905 | 142700 | 3305965475 | 4475 | 4505 | 4505 | 4475 | 3942 |
| 270 | 20230905 | 142600 | 3288266175 | 4510 | 4505 | 4510 | 4505 | 3093 |
| 271 | 20230905 | 142500 | 3274331640 | 4505 | 4510 | 4510 | 4480 | 6081 |
| 272 | 20230905 | 142400 | 3246955915 | 4510 | 4500 | 4510 | 4500 | 4658 |
| 273 | 20230905 | 142300 | 3225974855 | 4505 | 4505 | 4505 | 4475 | 11357 |
| 274 | 20230905 | 142200 | 3175084110 | 4510 | 4510 | 4510 | 4505 | 1165 |
| 275 | 20230905 | 142100 | 3169830900 | 4510 | 4510 | 4510 | 4510 | 1 |
| 276 | 20230905 | 142000 | 3169826390 | 4510 | 4505 | 4510 | 4485 | 798 |
| 277 | 20230905 | 141900 | 3166235425 | 4515 | 4515 | 4515 | 4515 | 3 |
| 278 | 20230905 | 141800 | 3166221880 | 4515 | 4515 | 4515 | 4515 | 600 |
| 279 | 20230905 | 141700 | 3163512880 | 4515 | 4515 | 4515 | 4515 | 3 |
| 280 | 20230905 | 141600 | 3163499335 | 4515 | 4510 | 4515 | 4500 | 222 |
| 281 | 20230905 | 141500 | 3162498250 | 4510 | 4500 | 4510 | 4500 | 262 |
| 282 | 20230905 | 141400 | 3161319240 | 4515 | 4500 | 4515 | 4495 | 788 |
| 283 | 20230905 | 141300 | 3157765615 | 4500 | 4500 | 4500 | 4500 | 694 |
| 284 | 20230905 | 141200 | 3154642615 | 4505 | 4515 | 4515 | 4480 | 5711 |
| 285 | 20230905 | 141100 | 3128987555 | 4495 | 4505 | 4515 | 4495 | 501 |
| 286 | 20230905 | 141000 | 3126734020 | 4500 | 4505 | 4505 | 4500 | 40 |
| 287 | 20230905 | 140900 | 3126554015 | 4520 | 4520 | 4520 | 4500 | 915 |
| 288 | 20230905 | 140800 | 3122435380 | 4505 | 4510 | 4520 | 4505 | 563 |
| 289 | 20230905 | 140700 | 3119897425 | 4520 | 4520 | 4520 | 4520 | 107 |
| 290 | 20230905 | 140600 | 3119413785 | 4520 | 4500 | 4520 | 4500 | 660 |
| 291 | 20230905 | 140500 | 3116433910 | 4515 | 4505 | 4515 | 4500 | 75 |
| 292 | 20230905 | 140400 | 3116096280 | 4505 | 4515 | 4520 | 4505 | 213 |
| 293 | 20230905 | 140300 | 3115134690 | 4515 | 4510 | 4515 | 4510 | 839 |
| 294 | 20230905 | 140200 | 3111349260 | 4515 | 4510 | 4515 | 4510 | 2201 |
| 295 | 20230905 | 140100 | 3101413785 | 4500 | 4505 | 4515 | 4500 | 986 |
| 296 | 20230905 | 140000 | 3096973235 | 4505 | 4515 | 4515 | 4505 | 654 |
| 297 | 20230905 | 135900 | 3094026750 | 4520 | 4520 | 4520 | 4510 | 2031 |
| 298 | 20230905 | 135800 | 3084866760 | 4520 | 4515 | 4520 | 4515 | 4594 |
| 299 | 20230905 | 135700 | 3064117845 | 4515 | 4515 | 4515 | 4510 | 145 |
| 300 | 20230905 | 135600 | 3063463230 | 4515 | 4510 | 4515 | 4510 | 1242 |
| 301 | 20230905 | 135500 | 3057861650 | 4510 | 4515 | 4515 | 4510 | 527 |
| 302 | 20230905 | 135400 | 3055484870 | 4520 | 4515 | 4520 | 4515 | 59 |
| 303 | 20230905 | 135300 | 3055218330 | 4515 | 4515 | 4515 | 4515 | 198 |
| 304 | 20230905 | 135200 | 3054324360 | 4515 | 4515 | 4515 | 4515 | 85 |
| 305 | 20230905 | 135100 | 3053940585 | 4515 | 4515 | 4515 | 4510 | 1026 |
| 306 | 20230905 | 135000 | 3049308310 | 4515 | 4515 | 4515 | 4515 | 1 |
| 307 | 20230905 | 134900 | 3049303795 | 4515 | 4510 | 4515 | 4510 | 57 |
| 308 | 20230905 | 134800 | 3049046715 | 4515 | 4515 | 4515 | 4515 | 1 |
| 309 | 20230905 | 134700 | 3049042200 | 4510 | 4515 | 4515 | 4510 | 1602 |
| 310 | 20230905 | 134600 | 3041813140 | 4515 | 4520 | 4520 | 4510 | 205 |
| 311 | 20230905 | 134500 | 3040888180 | 4520 | 4520 | 4520 | 4520 | 433 |
| 312 | 20230905 | 134400 | 3038931020 | 4520 | 4520 | 4520 | 4505 | 4 |
| 313 | 20230905 | 134300 | 3038912970 | 4520 | 4520 | 4520 | 4520 | 288 |
| 314 | 20230905 | 134200 | 3037611210 | 4520 | 4500 | 4520 | 4500 | 1420 |
| 315 | 20230905 | 134100 | 3031200390 | 4520 | 4520 | 4520 | 4520 | 273 |
| 316 | 20230905 | 134000 | 3029966430 | 4500 | 4520 | 4520 | 4500 | 1152 |
| 317 | 20230905 | 133900 | 3024776390 | 4500 | 4515 | 4525 | 4500 | 1980 |
| 318 | 20230905 | 133800 | 3015844295 | 4520 | 4515 | 4520 | 4515 | 2597 |
| 319 | 20230905 | 133700 | 3004108370 | 4520 | 4510 | 4520 | 4510 | 2532 |
| 320 | 20230905 | 133600 | 2992684020 | 4510 | 4490 | 4515 | 4490 | 2752 |
| 321 | 20230905 | 133500 | 2980309875 | 4495 | 4490 | 4495 | 4490 | 109 |
| 322 | 20230905 | 133400 | 2979819930 | 4495 | 4490 | 4495 | 4490 | 453 |
| 323 | 20230905 | 133300 | 2977785845 | 4490 | 4485 | 4495 | 4485 | 1592 |
| 324 | 20230905 | 133200 | 2970637625 | 4485 | 4490 | 4500 | 4485 | 3002 |
| 325 | 20230905 | 133100 | 2957167600 | 4505 | 4510 | 4510 | 4480 | 2234 |
| 326 | 20230905 | 133000 | 2947146325 | 4515 | 4515 | 4520 | 4485 | 39175 |
| 327 | 20230905 | 132900 | 2770850755 | 4520 | 4520 | 4520 | 4510 | 2390 |
| 328 | 20230905 | 132800 | 2760059340 | 4520 | 4520 | 4520 | 4520 | 1 |
| 329 | 20230905 | 132700 | 2760054820 | 4520 | 4515 | 4520 | 4510 | 2199 |
| 330 | 20230905 | 132600 | 2750130530 | 4520 | 4525 | 4525 | 4515 | 217 |
| 331 | 20230905 | 132500 | 2749149715 | 4530 | 4530 | 4530 | 4530 | 46 |
| 332 | 20230905 | 132400 | 2748941335 | 4535 | 4535 | 4535 | 4530 | 84 |
| 333 | 20230905 | 132300 | 2748560540 | 4530 | 4520 | 4530 | 4510 | 3878 |
| 334 | 20230905 | 132200 | 2731035345 | 4530 | 4530 | 4530 | 4530 | 6 |
| 335 | 20230905 | 132100 | 2731008165 | 4530 | 4525 | 4530 | 4525 | 588 |
| 336 | 20230905 | 132000 | 2728347460 | 4525 | 4525 | 4525 | 4515 | 700 |
| 337 | 20230905 | 131900 | 2725185950 | 4525 | 4520 | 4525 | 4515 | 3002 |
| 338 | 20230905 | 131800 | 2711623170 | 4525 | 4525 | 4530 | 4525 | 2639 |
| 339 | 20230905 | 131700 | 2699681690 | 4525 | 4535 | 4535 | 4525 | 728 |
| 340 | 20230905 | 131600 | 2696382980 | 4535 | 4530 | 4540 | 4525 | 3451 |
| 341 | 20230905 | 131500 | 2680753745 | 4530 | 4540 | 4540 | 4530 | 9103 |
| 342 | 20230905 | 131400 | 2639508840 | 4540 | 4545 | 4545 | 4540 | 183 |
| 343 | 20230905 | 131300 | 2638677725 | 4545 | 4540 | 4545 | 4535 | 1404 |
| 344 | 20230905 | 131200 | 2632304465 | 4540 | 4530 | 4545 | 4530 | 348 |
| 345 | 20230905 | 131100 | 2630726420 | 4530 | 4545 | 4545 | 4530 | 1986 |
| 346 | 20230905 | 131000 | 2621726260 | 4545 | 4545 | 4545 | 4545 | 6 |
| 347 | 20230905 | 130900 | 2621698990 | 4550 | 4545 | 4550 | 4540 | 2271 |
| 348 | 20230905 | 130800 | 2611387265 | 4550 | 4550 | 4550 | 4545 | 321 |
| 349 | 20230905 | 130700 | 2609928195 | 4550 | 4550 | 4550 | 4545 | 1318 |
| 350 | 20230905 | 130600 | 2603937110 | 4550 | 4545 | 4550 | 4545 | 2279 |
| 351 | 20230905 | 130500 | 2593571015 | 4550 | 4550 | 4550 | 4545 | 1356 |
| 352 | 20230905 | 130400 | 2587406810 | 4550 | 4555 | 4555 | 4550 | 5679 |
| 353 | 20230905 | 130300 | 2561564990 | 4555 | 4550 | 4555 | 4545 | 6350 |
| 354 | 20230905 | 130200 | 2532671560 | 4550 | 4545 | 4550 | 4545 | 736 |
| 355 | 20230905 | 130100 | 2529323420 | 4550 | 4550 | 4550 | 4545 | 859 |
| 356 | 20230905 | 130000 | 2525415170 | 4550 | 4545 | 4550 | 4530 | 4662 |
| 357 | 20230905 | 125900 | 2504208390 | 4545 | 4530 | 4545 | 4530 | 17929 |
| 358 | 20230905 | 125800 | 2422819540 | 4535 | 4535 | 4535 | 4535 | 723 |
| 359 | 20230905 | 125700 | 2419540735 | 4535 | 4535 | 4535 | 4530 | 137 |
| 360 | 20230905 | 125600 | 2418919660 | 4535 | 4535 | 4535 | 4530 | 707 |
| 361 | 20230905 | 125500 | 2415714145 | 4540 | 4530 | 4540 | 4525 | 9375 |
| 362 | 20230905 | 125400 | 2373242385 | 4530 | 4525 | 4530 | 4525 | 1868 |
| 363 | 20230905 | 125300 | 2364789480 | 4530 | 4530 | 4535 | 4520 | 5173 |
| 364 | 20230905 | 125200 | 2341374750 | 4535 | 4535 | 4535 | 4530 | 3549 |
| 365 | 20230905 | 125100 | 2325282955 | 4530 | 4540 | 4540 | 4530 | 2783 |
| 366 | 20230905 | 125000 | 2312648600 | 4540 | 4530 | 4540 | 4515 | 5573 |
| 367 | 20230905 | 124900 | 2287392600 | 4530 | 4530 | 4530 | 4530 | 1 |
| 368 | 20230905 | 124800 | 2287388070 | 4530 | 4520 | 4535 | 4515 | 1738 |
| 369 | 20230905 | 124700 | 2279534685 | 4520 | 4520 | 4520 | 4520 | 62 |
| 370 | 20230905 | 124600 | 2279254445 | 4535 | 4535 | 4535 | 4515 | 5104 |
| 371 | 20230905 | 124500 | 2256196895 | 4525 | 4530 | 4535 | 4525 | 1002 |
| 372 | 20230905 | 124400 | 2251659520 | 4530 | 4530 | 4535 | 4530 | 116 |
| 373 | 20230905 | 124300 | 2251134010 | 4535 | 4525 | 4535 | 4520 | 6335 |
| 374 | 20230905 | 124200 | 2222445190 | 4520 | 4530 | 4535 | 4520 | 4187 |
| 375 | 20230905 | 124100 | 2203518140 | 4530 | 4530 | 4535 | 4530 | 601 |
| 376 | 20230905 | 124000 | 2200795460 | 4530 | 4530 | 4530 | 4525 | 2819 |
| 377 | 20230905 | 123900 | 2188026040 | 4530 | 4530 | 4530 | 4530 | 215 |
| 378 | 20230905 | 123800 | 2187052090 | 4530 | 4515 | 4535 | 4515 | 39 |
| 379 | 20230905 | 123700 | 2186875635 | 4515 | 4520 | 4525 | 4515 | 3306 |
| 380 | 20230905 | 123600 | 2171924340 | 4525 | 4520 | 4525 | 4515 | 1457 |
| 381 | 20230905 | 123500 | 2165342890 | 4525 | 4525 | 4525 | 4525 | 135 |
| 382 | 20230905 | 123400 | 2164732015 | 4535 | 4535 | 4535 | 4530 | 319 |
| 383 | 20230905 | 123300 | 2163286885 | 4535 | 4535 | 4540 | 4535 | 2550 |
| 384 | 20230905 | 123200 | 2151721435 | 4530 | 4535 | 4535 | 4525 | 544 |
| 385 | 20230905 | 123100 | 2149256920 | 4535 | 4545 | 4545 | 4515 | 793 |
| 386 | 20230905 | 123000 | 2145665150 | 4540 | 4530 | 4540 | 4530 | 3765 |
| 387 | 20230905 | 122900 | 2128579135 | 4530 | 4520 | 4530 | 4520 | 1152 |
| 388 | 20230905 | 122800 | 2123361085 | 4525 | 4520 | 4535 | 4520 | 3800 |
| 389 | 20230905 | 122700 | 2106170990 | 4520 | 4535 | 4535 | 4520 | 1414 |
| 390 | 20230905 | 122600 | 2099775295 | 4535 | 4535 | 4535 | 4530 | 476 |
| 391 | 20230905 | 122500 | 2097616935 | 4535 | 4535 | 4535 | 4530 | 136 |
| 392 | 20230905 | 122400 | 2097000275 | 4535 | 4540 | 4540 | 4535 | 1212 |
| 393 | 20230905 | 122300 | 2091497805 | 4540 | 4540 | 4540 | 4520 | 10405 |
| 394 | 20230905 | 122200 | 2044423385 | 4535 | 4535 | 4540 | 4535 | 479 |
| 395 | 20230905 | 122100 | 2042251115 | 4540 | 4545 | 4545 | 4535 | 232 |
| 396 | 20230905 | 122000 | 2041197755 | 4545 | 4545 | 4545 | 4540 | 231 |
| 397 | 20230905 | 121900 | 2040148360 | 4545 | 4525 | 4545 | 4525 | 8038 |
| 398 | 20230905 | 121800 | 2003702265 | 4535 | 4535 | 4535 | 4520 | 504 |
| 399 | 20230905 | 121700 | 2001424125 | 4535 | 4540 | 4540 | 4535 | 213 |
| 400 | 20230905 | 121600 | 2000457530 | 4540 | 4525 | 4540 | 4525 | 3009 |
| 401 | 20230905 | 121500 | 1986835065 | 4540 | 4535 | 4540 | 4535 | 519 |
| 402 | 20230905 | 121400 | 1984481145 | 4535 | 4530 | 4535 | 4525 | 4581 |
| 403 | 20230905 | 121300 | 1963716200 | 4540 | 4550 | 4550 | 4525 | 3175 |
| 404 | 20230905 | 121200 | 1949293565 | 4550 | 4530 | 4550 | 4520 | 21933 |
| 405 | 20230905 | 121100 | 1849672285 | 4530 | 4525 | 4530 | 4520 | 1538 |
| 406 | 20230905 | 121000 | 1842716345 | 4525 | 4520 | 4525 | 4520 | 246 |
| 407 | 20230905 | 120900 | 1841604200 | 4530 | 4530 | 4530 | 4520 | 187 |
| 408 | 20230905 | 120800 | 1840758880 | 4525 | 4535 | 4535 | 4520 | 5202 |
| 409 | 20230905 | 120700 | 1817217835 | 4535 | 4520 | 4535 | 4500 | 8800 |
| 410 | 20230905 | 120600 | 1777402470 | 4520 | 4510 | 4520 | 4510 | 1859 |
| 411 | 20230905 | 120500 | 1769002045 | 4510 | 4505 | 4510 | 4495 | 5059 |
| 412 | 20230905 | 120400 | 1746236255 | 4505 | 4510 | 4510 | 4505 | 1284 |
| 413 | 20230905 | 120300 | 1740450220 | 4510 | 4525 | 4525 | 4505 | 54 |
| 414 | 20230905 | 120200 | 1740206335 | 4500 | 4530 | 4530 | 4500 | 395 |
| 415 | 20230905 | 120100 | 1738417940 | 4530 | 4530 | 4530 | 4525 | 69 |
| 416 | 20230905 | 120000 | 1738105375 | 4530 | 4520 | 4530 | 4495 | 510 |
| 417 | 20230905 | 115900 | 1735810370 | 4520 | 4525 | 4535 | 4520 | 1457 |
| 418 | 20230905 | 115800 | 1729213040 | 4535 | 4520 | 4535 | 4515 | 9085 |
| 419 | 20230905 | 115700 | 1688108055 | 4520 | 4515 | 4520 | 4495 | 4807 |
| 420 | 20230905 | 115600 | 1666389935 | 4515 | 4500 | 4515 | 4500 | 7730 |
| 421 | 20230905 | 115500 | 1631561485 | 4490 | 4500 | 4500 | 4480 | 5046 |
| 422 | 20230905 | 115400 | 1608905360 | 4495 | 4500 | 4500 | 4495 | 1394 |
| 423 | 20230905 | 115300 | 1602632365 | 4495 | 4500 | 4500 | 4490 | 614 |
| 424 | 20230905 | 115200 | 1599872180 | 4500 | 4490 | 4500 | 4490 | 901 |
| 425 | 20230905 | 115100 | 1595826680 | 4505 | 4500 | 4505 | 4500 | 230 |
| 426 | 20230905 | 115000 | 1594791645 | 4500 | 4500 | 4505 | 4500 | 590 |
| 427 | 20230905 | 114900 | 1592136640 | 4500 | 4475 | 4500 | 4475 | 2228 |
| 428 | 20230905 | 114800 | 1582119000 | 4475 | 4485 | 4490 | 4475 | 3227 |
| 429 | 20230905 | 114700 | 1567649510 | 4485 | 4495 | 4495 | 4485 | 433 |
| 430 | 20230905 | 114600 | 1565703415 | 4490 | 4500 | 4500 | 4490 | 1015 |
| 431 | 20230905 | 114500 | 1561138785 | 4505 | 4490 | 4505 | 4490 | 781 |
| 432 | 20230905 | 114400 | 1557624370 | 4490 | 4500 | 4500 | 4490 | 9 |
| 433 | 20230905 | 114300 | 1557583950 | 4500 | 4500 | 4500 | 4500 | 2080 |
| 434 | 20230905 | 114200 | 1548223950 | 4490 | 4480 | 4490 | 4480 | 123 |
| 435 | 20230905 | 114100 | 1547672585 | 4480 | 4485 | 4485 | 4475 | 814 |
| 436 | 20230905 | 114000 | 1544028665 | 4475 | 4475 | 4475 | 4475 | 189 |
| 437 | 20230905 | 113900 | 1543182890 | 4475 | 4485 | 4485 | 4475 | 301 |
| 438 | 20230905 | 113800 | 1541835905 | 4475 | 4475 | 4475 | 4475 | 648 |
| 439 | 20230905 | 113700 | 1538936105 | 4475 | 4480 | 4485 | 4475 | 693 |
| 440 | 20230905 | 113600 | 1535832420 | 4475 | 4500 | 4510 | 4475 | 1744 |
| 441 | 20230905 | 113500 | 1528016845 | 4490 | 4480 | 4515 | 4480 | 3041 |
| 442 | 20230905 | 113400 | 1514327065 | 4515 | 4495 | 4515 | 4470 | 16689 |
| 443 | 20230905 | 113300 | 1439141730 | 4495 | 4495 | 4495 | 4495 | 2022 |
| 444 | 20230905 | 113200 | 1430052840 | 4495 | 4495 | 4495 | 4495 | 908 |
| 445 | 20230905 | 113100 | 1425971380 | 4495 | 4490 | 4495 | 4475 | 1252 |
| 446 | 20230905 | 113000 | 1420347125 | 4490 | 4490 | 4490 | 4485 | 1381 |
| 447 | 20230905 | 112900 | 1414146440 | 4490 | 4475 | 4490 | 4475 | 402 |
| 448 | 20230905 | 112800 | 1412347465 | 4490 | 4460 | 4490 | 4455 | 1122 |
| 449 | 20230905 | 112700 | 1407340385 | 4460 | 4460 | 4485 | 4450 | 1770 |
| 450 | 20230905 | 112600 | 1399448010 | 4460 | 4470 | 4470 | 4460 | 6191 |
| 451 | 20230905 | 112500 | 1371794820 | 4470 | 4470 | 4470 | 4470 | 699 |
| 452 | 20230905 | 112400 | 1368670290 | 4490 | 4490 | 4495 | 4465 | 364 |
| 453 | 20230905 | 112300 | 1367036610 | 4490 | 4465 | 4490 | 4465 | 1588 |
| 454 | 20230905 | 112200 | 1359926525 | 4465 | 4455 | 4465 | 4455 | 136 |
| 455 | 20230905 | 112100 | 1359320465 | 4455 | 4465 | 4465 | 4455 | 1871 |
| 456 | 20230905 | 112000 | 1350976265 | 4465 | 4500 | 4500 | 4465 | 2479 |
| 457 | 20230905 | 111900 | 1339859060 | 4500 | 4505 | 4505 | 4485 | 3351 |
| 458 | 20230905 | 111800 | 1324788000 | 4455 | 4470 | 4500 | 4455 | 18252 |
| 459 | 20230905 | 111700 | 1243000590 | 4455 | 4460 | 4460 | 4455 | 105 |
| 460 | 20230905 | 111600 | 1242532335 | 4450 | 4480 | 4490 | 4450 | 584 |
| 461 | 20230905 | 111500 | 1239915905 | 4480 | 4445 | 4485 | 4440 | 3537 |
| 462 | 20230905 | 111400 | 1224123715 | 4445 | 4455 | 4455 | 4445 | 1400 |
| 463 | 20230905 | 111300 | 1217898615 | 4450 | 4445 | 4465 | 4445 | 955 |
| 464 | 20230905 | 111200 | 1213651620 | 4445 | 4455 | 4455 | 4445 | 1902 |
| 465 | 20230905 | 111100 | 1205187475 | 4450 | 4465 | 4480 | 4450 | 2259 |
| 466 | 20230905 | 111000 | 1195107430 | 4480 | 4480 | 4480 | 4465 | 1095 |
| 467 | 20230905 | 110900 | 1190202760 | 4485 | 4495 | 4510 | 4440 | 14080 |
| 468 | 20230905 | 110800 | 1126940245 | 4500 | 4450 | 4500 | 4440 | 31332 |
| 469 | 20230905 | 110700 | 986551010 | 4450 | 4450 | 4450 | 4450 | 1853 |
| 470 | 20230905 | 110600 | 978305160 | 4450 | 4435 | 4450 | 4435 | 479 |
| 471 | 20230905 | 110500 | 976174360 | 4455 | 4435 | 4455 | 4435 | 11541 |
| 472 | 20230905 | 110400 | 924880600 | 4445 | 4435 | 4445 | 4430 | 5438 |
| 473 | 20230905 | 110300 | 900752990 | 4435 | 4410 | 4435 | 4410 | 11100 |
| 474 | 20230905 | 110200 | 851617130 | 4415 | 4370 | 4415 | 4370 | 11028 |
| 475 | 20230905 | 110100 | 803117640 | 4370 | 4370 | 4370 | 4370 | 0 |
| 476 | 20230905 | 110000 | 803117640 | 4370 | 4380 | 4380 | 4370 | 1010 |
| 477 | 20230905 | 105900 | 798697455 | 4390 | 4390 | 4390 | 4390 | 0 |
| 478 | 20230905 | 105800 | 798697455 | 4390 | 4390 | 4390 | 4390 | 0 |
| 479 | 20230905 | 105700 | 798697455 | 4390 | 4390 | 4390 | 4390 | 0 |
| 480 | 20230905 | 105600 | 798697455 | 4390 | 4380 | 4390 | 4380 | 13 |
| 481 | 20230905 | 105500 | 798640505 | 4375 | 4380 | 4380 | 4375 | 950 |
| 482 | 20230905 | 105400 | 794482005 | 4380 | 4380 | 4380 | 4380 | 283 |
| 483 | 20230905 | 105300 | 793242465 | 4390 | 4390 | 4390 | 4390 | 4 |
| 484 | 20230905 | 105200 | 793224905 | 4390 | 4390 | 4390 | 4390 | 0 |
| 485 | 20230905 | 105100 | 793224905 | 4390 | 4390 | 4390 | 4390 | 30 |
| 486 | 20230905 | 105000 | 793093205 | 4395 | 4395 | 4395 | 4395 | 50 |
| 487 | 20230905 | 104900 | 792873455 | 4400 | 4385 | 4400 | 4385 | 775 |
| 488 | 20230905 | 104800 | 789464755 | 4390 | 4390 | 4390 | 4390 | 0 |
| 489 | 20230905 | 104700 | 789464755 | 4390 | 4390 | 4390 | 4390 | 0 |
| 490 | 20230905 | 104600 | 789464755 | 4390 | 4375 | 4390 | 4375 | 505 |
| 491 | 20230905 | 104500 | 787247880 | 4375 | 4375 | 4375 | 4375 | 93 |
| 492 | 20230905 | 104400 | 786841005 | 4370 | 4370 | 4370 | 4370 | 114 |
| 493 | 20230905 | 104300 | 786342825 | 4390 | 4390 | 4390 | 4390 | 1 |
| 494 | 20230905 | 104200 | 786338435 | 4370 | 4385 | 4395 | 4370 | 2836 |
| 495 | 20230905 | 104100 | 773933455 | 4385 | 4385 | 4385 | 4385 | 4 |
| 496 | 20230905 | 104000 | 773915915 | 4395 | 4395 | 4395 | 4395 | 1 |
| 497 | 20230905 | 103900 | 773911520 | 4385 | 4385 | 4385 | 4380 | 633 |
| 498 | 20230905 | 103800 | 771136575 | 4385 | 4390 | 4390 | 4385 | 311 |
| 499 | 20230905 | 103700 | 769772790 | 4400 | 4395 | 4400 | 4395 | 711 |
| 500 | 20230905 | 103600 | 766647940 | 4395 | 4395 | 4395 | 4375 | 1301 |
| 501 | 20230905 | 103500 | 760945845 | 4400 | 4400 | 4400 | 4400 | 12 |
| 502 | 20230905 | 103400 | 760893045 | 4400 | 4395 | 4400 | 4390 | 1097 |
| 503 | 20230905 | 103300 | 756071960 | 4370 | 4390 | 4390 | 4365 | 21 |
| 504 | 20230905 | 103200 | 755980220 | 4385 | 4385 | 4395 | 4385 | 1285 |
| 505 | 20230905 | 103100 | 750339205 | 4390 | 4365 | 4390 | 4365 | 25 |
| 506 | 20230905 | 103000 | 750230015 | 4375 | 4380 | 4380 | 4375 | 13 |
| 507 | 20230905 | 102900 | 750173100 | 4390 | 4385 | 4390 | 4385 | 229 |
| 508 | 20230905 | 102800 | 749167835 | 4390 | 4360 | 4390 | 4360 | 250 |
| 509 | 20230905 | 102700 | 748071015 | 4360 | 4360 | 4360 | 4360 | 0 |
| 510 | 20230905 | 102600 | 748071015 | 4360 | 4360 | 4360 | 4360 | 1655 |
| 511 | 20230905 | 102500 | 740855215 | 4355 | 4360 | 4360 | 4355 | 422 |
| 512 | 20230905 | 102400 | 739016345 | 4360 | 4360 | 4360 | 4360 | 811 |
| 513 | 20230905 | 102300 | 735480385 | 4360 | 4360 | 4360 | 4360 | 233 |
| 514 | 20230905 | 102200 | 734464505 | 4360 | 4360 | 4370 | 4360 | 34 |
| 515 | 20230905 | 102100 | 734316105 | 4365 | 4370 | 4370 | 4365 | 499 |
| 516 | 20230905 | 102000 | 732137900 | 4365 | 4365 | 4365 | 4365 | 106 |
| 517 | 20230905 | 101900 | 731675210 | 4365 | 4370 | 4375 | 4365 | 74 |
| 518 | 20230905 | 101800 | 731352140 | 4385 | 4385 | 4385 | 4385 | 0 |
| 519 | 20230905 | 101700 | 731352140 | 4385 | 4385 | 4390 | 4385 | 1116 |
| 520 | 20230905 | 101600 | 726452945 | 4390 | 4365 | 4390 | 4365 | 115 |
| 521 | 20230905 | 101500 | 725950890 | 4370 | 4370 | 4370 | 4370 | 0 |
| 522 | 20230905 | 101400 | 725950890 | 4370 | 4370 | 4370 | 4365 | 3021 |
| 523 | 20230905 | 101300 | 712761775 | 4365 | 4365 | 4370 | 4365 | 2655 |
| 524 | 20230905 | 101200 | 701172300 | 4370 | 4365 | 4370 | 4365 | 250 |
| 525 | 20230905 | 101100 | 700080800 | 4370 | 4370 | 4370 | 4370 | 404 |
| 526 | 20230905 | 101000 | 698315320 | 4390 | 4390 | 4390 | 4390 | 0 |
| 527 | 20230905 | 100900 | 698315320 | 4390 | 4385 | 4390 | 4385 | 2 |
| 528 | 20230905 | 100800 | 698306545 | 4370 | 4385 | 4385 | 4370 | 203 |
| 529 | 20230905 | 100700 | 697419270 | 4380 | 4380 | 4380 | 4380 | 11 |
| 530 | 20230905 | 100600 | 697371090 | 4380 | 4380 | 4380 | 4380 | 0 |
| 531 | 20230905 | 100500 | 697371090 | 4380 | 4370 | 4380 | 4370 | 12 |
| 532 | 20230905 | 100400 | 697318540 | 4385 | 4385 | 4385 | 4385 | 0 |
| 533 | 20230905 | 100300 | 697318540 | 4385 | 4385 | 4385 | 4365 | 623 |
| 534 | 20230905 | 100200 | 694597125 | 4390 | 4390 | 4390 | 4390 | 0 |
| 535 | 20230905 | 100100 | 694597125 | 4390 | 4385 | 4390 | 4385 | 50 |
| 536 | 20230905 | 100000 | 694377645 | 4365 | 4370 | 4370 | 4365 | 727 |
| 537 | 20230905 | 095900 | 691203155 | 4370 | 4385 | 4390 | 4370 | 764 |
| 538 | 20230905 | 095800 | 687857975 | 4390 | 4375 | 4390 | 4370 | 102 |
| 539 | 20230905 | 095700 | 687411300 | 4375 | 4385 | 4385 | 4375 | 207 |
| 540 | 20230905 | 095600 | 686505175 | 4385 | 4390 | 4390 | 4385 | 250 |
| 541 | 20230905 | 095500 | 685407840 | 4405 | 4400 | 4405 | 4390 | 759 |
| 542 | 20230905 | 095400 | 682070050 | 4405 | 4405 | 4405 | 4405 | 155 |
| 543 | 20230905 | 095300 | 681387275 | 4410 | 4410 | 4410 | 4410 | 2 |
| 544 | 20230905 | 095200 | 681378455 | 4420 | 4395 | 4420 | 4395 | 4274 |
| 545 | 20230905 | 095100 | 662496335 | 4400 | 4400 | 4400 | 4400 | 56 |
| 546 | 20230905 | 095000 | 662249935 | 4390 | 4405 | 4410 | 4390 | 1168 |
| 547 | 20230905 | 094900 | 657102720 | 4405 | 4375 | 4405 | 4375 | 1762 |
| 548 | 20230905 | 094800 | 649359040 | 4370 | 4370 | 4370 | 4370 | 919 |
| 549 | 20230905 | 094700 | 645343010 | 4370 | 4370 | 4370 | 4370 | 0 |
| 550 | 20230905 | 094600 | 645343010 | 4370 | 4370 | 4370 | 4340 | 3030 |
| 551 | 20230905 | 094500 | 632156630 | 4370 | 4370 | 4370 | 4370 | 176 |
| 552 | 20230905 | 094400 | 631387510 | 4375 | 4380 | 4380 | 4355 | 4337 |
| 553 | 20230905 | 094300 | 612467395 | 4385 | 4390 | 4390 | 4385 | 684 |
| 554 | 20230905 | 094200 | 609467180 | 4390 | 4390 | 4390 | 4390 | 247 |
| 555 | 20230905 | 094100 | 608382850 | 4390 | 4390 | 4390 | 4390 | 944 |
| 556 | 20230905 | 094000 | 604238690 | 4395 | 4400 | 4400 | 4395 | 100 |
| 557 | 20230905 | 093900 | 603799050 | 4415 | 4410 | 4420 | 4410 | 2725 |
| 558 | 20230905 | 093800 | 591767970 | 4410 | 4400 | 4410 | 4400 | 344 |
| 559 | 20230905 | 093700 | 590251260 | 4390 | 4390 | 4390 | 4390 | 30 |
| 560 | 20230905 | 093600 | 590119560 | 4390 | 4390 | 4400 | 4390 | 1492 |
| 561 | 20230905 | 093500 | 583568810 | 4390 | 4405 | 4405 | 4390 | 307 |
| 562 | 20230905 | 093400 | 582219580 | 4405 | 4410 | 4410 | 4405 | 981 |
| 563 | 20230905 | 093300 | 577894410 | 4430 | 4425 | 4430 | 4420 | 4876 |
| 564 | 20230905 | 093200 | 556317880 | 4410 | 4410 | 4430 | 4410 | 7515 |
| 565 | 20230905 | 093100 | 523113325 | 4410 | 4395 | 4410 | 4395 | 3003 |
| 566 | 20230905 | 093000 | 509894230 | 4400 | 4390 | 4400 | 4385 | 1029 |
| 567 | 20230905 | 092900 | 505377900 | 4385 | 4390 | 4395 | 4385 | 1728 |
| 568 | 20230905 | 092800 | 497790195 | 4390 | 4390 | 4390 | 4390 | 232 |
| 569 | 20230905 | 092700 | 496771715 | 4395 | 4390 | 4395 | 4385 | 403 |
| 570 | 20230905 | 092600 | 495002885 | 4390 | 4390 | 4390 | 4385 | 854 |
| 571 | 20230905 | 092500 | 491253830 | 4390 | 4390 | 4390 | 4385 | 749 |
| 572 | 20230905 | 092400 | 487968630 | 4390 | 4390 | 4390 | 4390 | 324 |
| 573 | 20230905 | 092300 | 486546270 | 4390 | 4390 | 4390 | 4390 | 18 |
| 574 | 20230905 | 092200 | 486467250 | 4390 | 4355 | 4390 | 4355 | 402 |
| 575 | 20230905 | 092100 | 484702540 | 4390 | 4405 | 4405 | 4355 | 6119 |
| 576 | 20230905 | 092000 | 457861600 | 4410 | 4395 | 4410 | 4395 | 1442 |
| 577 | 20230905 | 091900 | 451507815 | 4395 | 4395 | 4410 | 4395 | 1510 |
| 578 | 20230905 | 091800 | 444871215 | 4395 | 4405 | 4415 | 4395 | 1526 |
| 579 | 20230905 | 091700 | 438151660 | 4380 | 4420 | 4420 | 4380 | 3825 |
| 580 | 20230905 | 091600 | 421313105 | 4415 | 4390 | 4415 | 4385 | 4531 |
| 581 | 20230905 | 091500 | 401352945 | 4395 | 4395 | 4400 | 4395 | 1975 |
| 582 | 20230905 | 091400 | 392669775 | 4395 | 4385 | 4395 | 4380 | 3767 |
| 583 | 20230905 | 091300 | 376157415 | 4380 | 4400 | 4410 | 4380 | 673 |
| 584 | 20230905 | 091200 | 373193035 | 4410 | 4405 | 4410 | 4385 | 909 |
| 585 | 20230905 | 091100 | 369188340 | 4400 | 4385 | 4400 | 4385 | 1986 |
| 586 | 20230905 | 091000 | 360451435 | 4380 | 4375 | 4390 | 4375 | 1337 |
| 587 | 20230905 | 090900 | 354588285 | 4370 | 4360 | 4370 | 4360 | 725 |
| 588 | 20230905 | 090800 | 351422165 | 4355 | 4360 | 4360 | 4340 | 330 |
| 589 | 20230905 | 090700 | 349984980 | 4360 | 4345 | 4365 | 4345 | 145 |
| 590 | 20230905 | 090600 | 349352755 | 4335 | 4370 | 4370 | 4335 | 362 |
| 591 | 20230905 | 090500 | 347775850 | 4370 | 4370 | 4375 | 4355 | 5627 |
| 592 | 20230905 | 090400 | 323212295 | 4370 | 4385 | 4385 | 4370 | 1278 |
| 593 | 20230905 | 090300 | 317617965 | 4370 | 4390 | 4390 | 4370 | 847 |
| 594 | 20230905 | 090200 | 313905250 | 4395 | 4420 | 4420 | 4390 | 16433 |
| 595 | 20230905 | 090100 | 241377050 | 4425 | 4360 | 4430 | 4360 | 29038 |
| 596 | 20230905 | 090000 | 113911800 | 4360 | 4365 | 4385 | 4320 | 26105 |