30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 3 | 20230905 | 185700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20230905 | 185600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20230905 | 185500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20230905 | 185400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20230905 | 185300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20230905 | 185200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20230905 | 185100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20230905 | 185000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20230905 | 184900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20230905 | 184800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20230905 | 184700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20230905 | 184600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20230905 | 184500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20230905 | 184400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20230905 | 184300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20230905 | 184200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20230905 | 184100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20230905 | 184000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20230905 | 183900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20230905 | 183800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20230905 | 183700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20230905 | 183600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20230905 | 183500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20230905 | 183400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20230905 | 183300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20230905 | 183200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20230905 | 183100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20230905 | 183000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20230905 | 182900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20230905 | 182800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 33 | 20230905 | 182700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20230905 | 182600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20230905 | 182500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20230905 | 182400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20230905 | 182300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20230905 | 182200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20230905 | 182100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20230905 | 182000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20230905 | 181900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20230905 | 181800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20230905 | 181700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20230905 | 181600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20230905 | 181500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20230905 | 181400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20230905 | 181300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20230905 | 181200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20230905 | 181100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20230905 | 181000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20230905 | 180900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20230905 | 180800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20230905 | 180700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20230905 | 180600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20230905 | 180500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20230905 | 180400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20230905 | 180300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20230905 | 180200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20230905 | 180100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20230905 | 180000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20230905 | 175900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20230905 | 175800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 63 | 20230905 | 175700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20230905 | 175600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20230905 | 175500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20230905 | 175400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20230905 | 175300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20230905 | 175200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20230905 | 175100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20230905 | 175000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20230905 | 174900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20230905 | 174800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20230905 | 174700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20230905 | 174600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20230905 | 174500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20230905 | 174400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20230905 | 174300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20230905 | 174200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20230905 | 174100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20230905 | 174000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20230905 | 173900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20230905 | 173800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20230905 | 173700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20230905 | 173600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20230905 | 173500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20230905 | 173400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20230905 | 173300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20230905 | 173200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20230905 | 173100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20230905 | 173000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20230905 | 172900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20230905 | 172800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 93 | 20230905 | 172700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20230905 | 172600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20230905 | 172500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20230905 | 172400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20230905 | 172300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20230905 | 172200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20230905 | 172100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20230905 | 172000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20230905 | 171900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20230905 | 171800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20230905 | 171700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20230905 | 171600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20230905 | 171500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20230905 | 171400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20230905 | 171300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20230905 | 171200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20230905 | 171100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20230905 | 171000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20230905 | 170900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20230905 | 170800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20230905 | 170700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20230905 | 170600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20230905 | 170500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20230905 | 170400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20230905 | 170300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20230905 | 170200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20230905 | 170100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20230905 | 170000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20230905 | 165900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20230905 | 165800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 123 | 20230905 | 165700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20230905 | 165600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20230905 | 165500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20230905 | 165400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20230905 | 165300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20230905 | 165200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20230905 | 165100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20230905 | 165000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20230905 | 164900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20230905 | 164800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20230905 | 164700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20230905 | 164600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20230905 | 164500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20230905 | 164400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20230905 | 164300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20230905 | 164200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20230905 | 164100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20230905 | 164000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20230905 | 163900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20230905 | 163800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20230905 | 163700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20230905 | 163600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20230905 | 163500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20230905 | 163400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20230905 | 163300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20230905 | 163200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20230905 | 163100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20230905 | 163000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20230905 | 162900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20230905 | 162800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 153 | 20230905 | 162700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20230905 | 162600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20230905 | 162500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20230905 | 162400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20230905 | 162300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20230905 | 162200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20230905 | 162100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20230905 | 162000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20230905 | 161900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20230905 | 161800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20230905 | 161700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20230905 | 161600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20230905 | 161500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20230905 | 161400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20230905 | 161300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20230905 | 161200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20230905 | 161100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20230905 | 161000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20230905 | 160900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20230905 | 160800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20230905 | 160700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20230905 | 160600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20230905 | 160500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20230905 | 160400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20230905 | 160300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20230905 | 160200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20230905 | 160100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20230905 | 160000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20230905 | 155900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20230905 | 155800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 183 | 20230905 | 155700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20230905 | 155600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20230905 | 155500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20230905 | 155400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20230905 | 155300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20230905 | 155200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20230905 | 155100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20230905 | 155000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20230905 | 154900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20230905 | 154800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20230905 | 154700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20230905 | 154600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20230905 | 154500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20230905 | 154400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20230905 | 154300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20230905 | 154200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20230905 | 154100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20230905 | 154000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230905 | 153900 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230905 | 153800 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230905 | 153700 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230905 | 153600 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230905 | 153500 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230905 | 153400 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230905 | 153300 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230905 | 153200 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230905 | 153100 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230905 | 153000 | 2718225955 | 2360 | 2360 | 2360 | 2360 | 5265 |
| 211 | 20230905 | 152900 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230905 | 152800 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 213 | 20230905 | 152700 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20230905 | 152600 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20230905 | 152500 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20230905 | 152400 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20230905 | 152300 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20230905 | 152200 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20230905 | 152100 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20230905 | 152000 | 2705800555 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20230905 | 151900 | 2705800555 | 2360 | 2360 | 2360 | 2345 | 1255 |
| 222 | 20230905 | 151800 | 2702849105 | 2345 | 2345 | 2345 | 2345 | 112 |
| 223 | 20230905 | 151700 | 2702586465 | 2345 | 2345 | 2345 | 2345 | 3326 |
| 224 | 20230905 | 151600 | 2694786995 | 2360 | 2360 | 2360 | 2360 | 34 |
| 225 | 20230905 | 151500 | 2694706755 | 2360 | 2360 | 2360 | 2360 | 1 |
| 226 | 20230905 | 151400 | 2694704395 | 2345 | 2345 | 2345 | 2345 | 20 |
| 227 | 20230905 | 151300 | 2694657495 | 2345 | 2345 | 2345 | 2345 | 30 |
| 228 | 20230905 | 151200 | 2694587145 | 2345 | 2360 | 2360 | 2345 | 9524 |
| 229 | 20230905 | 151100 | 2672220590 | 2355 | 2355 | 2355 | 2355 | 0 |
| 230 | 20230905 | 151000 | 2672220590 | 2355 | 2355 | 2355 | 2350 | 1227 |
| 231 | 20230905 | 150900 | 2669333205 | 2360 | 2365 | 2365 | 2355 | 5819 |
| 232 | 20230905 | 150800 | 2655625010 | 2365 | 2350 | 2365 | 2350 | 293 |
| 233 | 20230905 | 150700 | 2654934295 | 2350 | 2350 | 2350 | 2350 | 200 |
| 234 | 20230905 | 150600 | 2654464295 | 2350 | 2355 | 2360 | 2350 | 1180 |
| 235 | 20230905 | 150500 | 2651686345 | 2355 | 2355 | 2355 | 2355 | 1069 |
| 236 | 20230905 | 150400 | 2649168850 | 2350 | 2360 | 2370 | 2350 | 2348 |
| 237 | 20230905 | 150300 | 2643640565 | 2370 | 2360 | 2370 | 2360 | 945 |
| 238 | 20230905 | 150200 | 2641404590 | 2365 | 2370 | 2370 | 2355 | 1141 |
| 239 | 20230905 | 150100 | 2638711775 | 2370 | 2380 | 2380 | 2370 | 380 |
| 240 | 20230905 | 150000 | 2637809765 | 2380 | 2375 | 2380 | 2375 | 48 |
| 241 | 20230905 | 145900 | 2637695565 | 2380 | 2380 | 2400 | 2380 | 111 |
| 242 | 20230905 | 145800 | 2637431185 | 2380 | 2380 | 2380 | 2380 | 1008 |
| 243 | 20230905 | 145700 | 2635032145 | 2380 | 2385 | 2400 | 2380 | 1769 |
| 244 | 20230905 | 145600 | 2630808375 | 2385 | 2400 | 2400 | 2375 | 874 |
| 245 | 20230905 | 145500 | 2628723535 | 2400 | 2400 | 2410 | 2400 | 12461 |
| 246 | 20230905 | 145400 | 2598816655 | 2400 | 2410 | 2410 | 2395 | 355 |
| 247 | 20230905 | 145300 | 2597963935 | 2395 | 2395 | 2395 | 2395 | 167 |
| 248 | 20230905 | 145200 | 2597563970 | 2400 | 2400 | 2400 | 2400 | 628 |
| 249 | 20230905 | 145100 | 2596056770 | 2400 | 2405 | 2410 | 2380 | 3058 |
| 250 | 20230905 | 145000 | 2588740320 | 2400 | 2415 | 2415 | 2400 | 836 |
| 251 | 20230905 | 144900 | 2586732505 | 2410 | 2415 | 2415 | 2410 | 1528 |
| 252 | 20230905 | 144800 | 2583042530 | 2415 | 2415 | 2415 | 2410 | 2174 |
| 253 | 20230905 | 144700 | 2577793435 | 2400 | 2430 | 2430 | 2400 | 14818 |
| 254 | 20230905 | 144600 | 2541973110 | 2430 | 2435 | 2435 | 2430 | 1932 |
| 255 | 20230905 | 144500 | 2537269285 | 2435 | 2445 | 2445 | 2435 | 2750 |
| 256 | 20230905 | 144400 | 2530559920 | 2440 | 2440 | 2445 | 2440 | 4748 |
| 257 | 20230905 | 144300 | 2518960280 | 2440 | 2445 | 2445 | 2440 | 152 |
| 258 | 20230905 | 144200 | 2518588900 | 2445 | 2445 | 2445 | 2445 | 667 |
| 259 | 20230905 | 144100 | 2516958085 | 2445 | 2440 | 2445 | 2440 | 534 |
| 260 | 20230905 | 144000 | 2515653455 | 2445 | 2445 | 2450 | 2440 | 2669 |
| 261 | 20230905 | 143900 | 2509138450 | 2445 | 2445 | 2445 | 2445 | 200 |
| 262 | 20230905 | 143800 | 2508649450 | 2450 | 2445 | 2450 | 2445 | 3818 |
| 263 | 20230905 | 143700 | 2499314425 | 2445 | 2445 | 2450 | 2445 | 1212 |
| 264 | 20230905 | 143600 | 2496351080 | 2450 | 2445 | 2450 | 2445 | 4 |
| 265 | 20230905 | 143500 | 2496341290 | 2445 | 2445 | 2450 | 2445 | 9289 |
| 266 | 20230905 | 143400 | 2473627210 | 2440 | 2440 | 2440 | 2440 | 785 |
| 267 | 20230905 | 143300 | 2471711810 | 2440 | 2445 | 2445 | 2440 | 750 |
| 268 | 20230905 | 143200 | 2469879060 | 2445 | 2440 | 2445 | 2440 | 414 |
| 269 | 20230905 | 143100 | 2468868685 | 2440 | 2435 | 2440 | 2430 | 8303 |
| 270 | 20230905 | 143000 | 2448652445 | 2435 | 2435 | 2435 | 2435 | 101 |
| 271 | 20230905 | 142900 | 2448406510 | 2435 | 2435 | 2435 | 2430 | 8706 |
| 272 | 20230905 | 142800 | 2427208150 | 2435 | 2435 | 2435 | 2430 | 1967 |
| 273 | 20230905 | 142700 | 2422423330 | 2435 | 2435 | 2435 | 2430 | 910 |
| 274 | 20230905 | 142600 | 2420207685 | 2435 | 2440 | 2440 | 2435 | 512 |
| 275 | 20230905 | 142500 | 2418960905 | 2440 | 2430 | 2440 | 2430 | 1614 |
| 276 | 20230905 | 142400 | 2415038530 | 2430 | 2430 | 2430 | 2430 | 1044 |
| 277 | 20230905 | 142300 | 2412501610 | 2430 | 2425 | 2430 | 2425 | 3005 |
| 278 | 20230905 | 142200 | 2405214460 | 2425 | 2425 | 2425 | 2420 | 853 |
| 279 | 20230905 | 142100 | 2403148530 | 2430 | 2440 | 2440 | 2420 | 5578 |
| 280 | 20230905 | 142000 | 2389605720 | 2440 | 2440 | 2440 | 2440 | 241 |
| 281 | 20230905 | 141900 | 2389017680 | 2440 | 2445 | 2445 | 2430 | 1371 |
| 282 | 20230905 | 141800 | 2385680685 | 2445 | 2445 | 2445 | 2430 | 55 |
| 283 | 20230905 | 141700 | 2385546480 | 2445 | 2450 | 2450 | 2425 | 12996 |
| 284 | 20230905 | 141600 | 2353798390 | 2450 | 2435 | 2450 | 2430 | 16191 |
| 285 | 20230905 | 141500 | 2314256610 | 2435 | 2430 | 2435 | 2430 | 2978 |
| 286 | 20230905 | 141400 | 2307018070 | 2430 | 2435 | 2440 | 2425 | 8196 |
| 287 | 20230905 | 141300 | 2287081615 | 2430 | 2420 | 2435 | 2420 | 8259 |
| 288 | 20230905 | 141200 | 2267033610 | 2420 | 2405 | 2425 | 2395 | 17311 |
| 289 | 20230905 | 141100 | 2225168750 | 2385 | 2400 | 2400 | 2385 | 1000 |
| 290 | 20230905 | 141000 | 2222779450 | 2400 | 2400 | 2400 | 2400 | 121 |
| 291 | 20230905 | 140900 | 2222489050 | 2410 | 2405 | 2410 | 2405 | 15597 |
| 292 | 20230905 | 140800 | 2184910850 | 2405 | 2400 | 2405 | 2400 | 861 |
| 293 | 20230905 | 140700 | 2182840640 | 2400 | 2395 | 2405 | 2395 | 510 |
| 294 | 20230905 | 140600 | 2181619095 | 2400 | 2400 | 2400 | 2380 | 50690 |
| 295 | 20230905 | 140500 | 2060034620 | 2400 | 2380 | 2400 | 2380 | 24108 |
| 296 | 20230905 | 140400 | 2002295720 | 2380 | 2380 | 2380 | 2380 | 717 |
| 297 | 20230905 | 140300 | 2000589260 | 2380 | 2385 | 2385 | 2380 | 5316 |
| 298 | 20230905 | 140200 | 1987923260 | 2385 | 2390 | 2390 | 2385 | 1013 |
| 299 | 20230905 | 140100 | 1985502520 | 2385 | 2385 | 2385 | 2385 | 3270 |
| 300 | 20230905 | 140000 | 1977703570 | 2385 | 2395 | 2395 | 2385 | 451 |
| 301 | 20230905 | 135900 | 1976626025 | 2390 | 2390 | 2390 | 2390 | 640 |
| 302 | 20230905 | 135800 | 1975096425 | 2395 | 2400 | 2400 | 2395 | 851 |
| 303 | 20230905 | 135700 | 1973058060 | 2400 | 2400 | 2405 | 2400 | 1376 |
| 304 | 20230905 | 135600 | 1969754225 | 2405 | 2400 | 2405 | 2400 | 32 |
| 305 | 20230905 | 135500 | 1969677370 | 2400 | 2380 | 2400 | 2380 | 22476 |
| 306 | 20230905 | 135400 | 1915780000 | 2385 | 2375 | 2385 | 2375 | 16249 |
| 307 | 20230905 | 135300 | 1877127270 | 2380 | 2375 | 2380 | 2375 | 21 |
| 308 | 20230905 | 135200 | 1877077390 | 2375 | 2375 | 2375 | 2375 | 5919 |
| 309 | 20230905 | 135100 | 1863019765 | 2375 | 2370 | 2375 | 2370 | 15921 |
| 310 | 20230905 | 135000 | 1825286775 | 2370 | 2370 | 2375 | 2370 | 984 |
| 311 | 20230905 | 134900 | 1822954645 | 2375 | 2380 | 2380 | 2370 | 3002 |
| 312 | 20230905 | 134800 | 1815824885 | 2380 | 2380 | 2380 | 2375 | 620 |
| 313 | 20230905 | 134700 | 1814349405 | 2380 | 2380 | 2380 | 2370 | 983 |
| 314 | 20230905 | 134600 | 1812019150 | 2380 | 2375 | 2380 | 2375 | 213 |
| 315 | 20230905 | 134500 | 1811513260 | 2375 | 2370 | 2375 | 2370 | 12 |
| 316 | 20230905 | 134400 | 1811484810 | 2370 | 2370 | 2370 | 2365 | 1008 |
| 317 | 20230905 | 134300 | 1809100850 | 2370 | 2370 | 2370 | 2370 | 4954 |
| 318 | 20230905 | 134200 | 1797359870 | 2370 | 2370 | 2375 | 2365 | 9591 |
| 319 | 20230905 | 134100 | 1774587945 | 2365 | 2365 | 2370 | 2365 | 751 |
| 320 | 20230905 | 134000 | 1772809485 | 2365 | 2365 | 2365 | 2360 | 4604 |
| 321 | 20230905 | 133900 | 1761944025 | 2365 | 2360 | 2365 | 2360 | 6 |
| 322 | 20230905 | 133800 | 1761929845 | 2345 | 2360 | 2360 | 2345 | 683 |
| 323 | 20230905 | 133700 | 1760320160 | 2360 | 2365 | 2365 | 2360 | 269 |
| 324 | 20230905 | 133600 | 1759685300 | 2345 | 2365 | 2365 | 2345 | 73 |
| 325 | 20230905 | 133500 | 1759514075 | 2345 | 2345 | 2345 | 2345 | 0 |
| 326 | 20230905 | 133400 | 1759514075 | 2345 | 2345 | 2345 | 2345 | 216 |
| 327 | 20230905 | 133300 | 1759007555 | 2345 | 2325 | 2350 | 2325 | 2831 |
| 328 | 20230905 | 133200 | 1752382690 | 2340 | 2360 | 2365 | 2340 | 1584 |
| 329 | 20230905 | 133100 | 1748651235 | 2360 | 2350 | 2400 | 2350 | 40683 |
| 330 | 20230905 | 133000 | 1651462600 | 2355 | 2345 | 2365 | 2345 | 10033 |
| 331 | 20230905 | 132900 | 1627801700 | 2340 | 2320 | 2340 | 2320 | 20327 |
| 332 | 20230905 | 132800 | 1580447240 | 2320 | 2320 | 2320 | 2320 | 536 |
| 333 | 20230905 | 132700 | 1579203720 | 2320 | 2320 | 2320 | 2320 | 1 |
| 334 | 20230905 | 132600 | 1579201400 | 2315 | 2315 | 2315 | 2315 | 3 |
| 335 | 20230905 | 132500 | 1579194455 | 2315 | 2315 | 2315 | 2315 | 0 |
| 336 | 20230905 | 132400 | 1579194455 | 2315 | 2315 | 2315 | 2315 | 247 |
| 337 | 20230905 | 132300 | 1578622650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 338 | 20230905 | 132200 | 1578622650 | 2315 | 2315 | 2315 | 2315 | 5 |
| 339 | 20230905 | 132100 | 1578611075 | 2310 | 2310 | 2310 | 2310 | 0 |
| 340 | 20230905 | 132000 | 1578611075 | 2310 | 2310 | 2310 | 2310 | 0 |
| 341 | 20230905 | 131900 | 1578611075 | 2310 | 2310 | 2310 | 2310 | 32 |
| 342 | 20230905 | 131800 | 1578537155 | 2310 | 2310 | 2310 | 2310 | 615 |
| 343 | 20230905 | 131700 | 1577116505 | 2310 | 2310 | 2310 | 2310 | 5 |
| 344 | 20230905 | 131600 | 1577104955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 345 | 20230905 | 131500 | 1577104955 | 2325 | 2325 | 2325 | 2325 | 1 |
| 346 | 20230905 | 131400 | 1577102630 | 2310 | 2310 | 2310 | 2310 | 0 |
| 347 | 20230905 | 131300 | 1577102630 | 2310 | 2310 | 2310 | 2310 | 300 |
| 348 | 20230905 | 131200 | 1576409630 | 2310 | 2310 | 2310 | 2310 | 0 |
| 349 | 20230905 | 131100 | 1576409630 | 2310 | 2310 | 2310 | 2310 | 346 |
| 350 | 20230905 | 131000 | 1575610370 | 2305 | 2320 | 2320 | 2305 | 437 |
| 351 | 20230905 | 130900 | 1574598190 | 2320 | 2320 | 2320 | 2320 | 348 |
| 352 | 20230905 | 130800 | 1573790830 | 2320 | 2325 | 2325 | 2320 | 11761 |
| 353 | 20230905 | 130700 | 1546505260 | 2320 | 2320 | 2320 | 2320 | 30 |
| 354 | 20230905 | 130600 | 1546435660 | 2320 | 2320 | 2320 | 2320 | 1 |
| 355 | 20230905 | 130500 | 1546433340 | 2320 | 2315 | 2320 | 2315 | 940 |
| 356 | 20230905 | 130400 | 1544257190 | 2315 | 2320 | 2320 | 2315 | 115 |
| 357 | 20230905 | 130300 | 1543990740 | 2330 | 2330 | 2330 | 2330 | 2 |
| 358 | 20230905 | 130200 | 1543986080 | 2325 | 2330 | 2330 | 2325 | 478 |
| 359 | 20230905 | 130100 | 1542874010 | 2330 | 2330 | 2330 | 2330 | 134 |
| 360 | 20230905 | 130000 | 1542561790 | 2335 | 2340 | 2340 | 2335 | 2334 |
| 361 | 20230905 | 125900 | 1537102170 | 2340 | 2325 | 2340 | 2325 | 452 |
| 362 | 20230905 | 125800 | 1536045175 | 2325 | 2320 | 2325 | 2315 | 270 |
| 363 | 20230905 | 125700 | 1535418185 | 2315 | 2315 | 2315 | 2315 | 30 |
| 364 | 20230905 | 125600 | 1535348735 | 2315 | 2290 | 2315 | 2290 | 20209 |
| 365 | 20230905 | 125500 | 1488877910 | 2290 | 2290 | 2290 | 2290 | 2532 |
| 366 | 20230905 | 125400 | 1483079630 | 2290 | 2290 | 2290 | 2290 | 42 |
| 367 | 20230905 | 125300 | 1482983450 | 2285 | 2285 | 2285 | 2285 | 0 |
| 368 | 20230905 | 125200 | 1482983450 | 2285 | 2285 | 2285 | 2285 | 0 |
| 369 | 20230905 | 125100 | 1482983450 | 2285 | 2285 | 2285 | 2285 | 0 |
| 370 | 20230905 | 125000 | 1482983450 | 2285 | 2285 | 2285 | 2285 | 2 |
| 371 | 20230905 | 124900 | 1482978880 | 2285 | 2285 | 2285 | 2285 | 2 |
| 372 | 20230905 | 124800 | 1482974310 | 2285 | 2285 | 2285 | 2285 | 0 |
| 373 | 20230905 | 124700 | 1482974310 | 2285 | 2285 | 2285 | 2285 | 1438 |
| 374 | 20230905 | 124600 | 1479688480 | 2285 | 2285 | 2285 | 2285 | 832 |
| 375 | 20230905 | 124500 | 1477787360 | 2275 | 2275 | 2275 | 2275 | 1 |
| 376 | 20230905 | 124400 | 1477785085 | 2280 | 2280 | 2280 | 2280 | 10 |
| 377 | 20230905 | 124300 | 1477762285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 378 | 20230905 | 124200 | 1477762285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 379 | 20230905 | 124100 | 1477762285 | 2285 | 2285 | 2285 | 2285 | 351 |
| 380 | 20230905 | 124000 | 1476960250 | 2280 | 2280 | 2280 | 2280 | 0 |
| 381 | 20230905 | 123900 | 1476960250 | 2280 | 2285 | 2285 | 2280 | 85 |
| 382 | 20230905 | 123800 | 1476766200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 383 | 20230905 | 123700 | 1476766200 | 2285 | 2285 | 2285 | 2285 | 10 |
| 384 | 20230905 | 123600 | 1476743350 | 2285 | 2285 | 2285 | 2285 | 0 |
| 385 | 20230905 | 123500 | 1476743350 | 2285 | 2285 | 2285 | 2285 | 6 |
| 386 | 20230905 | 123400 | 1476729640 | 2285 | 2285 | 2285 | 2285 | 500 |
| 387 | 20230905 | 123300 | 1475587140 | 2285 | 2285 | 2285 | 2285 | 0 |
| 388 | 20230905 | 123200 | 1475587140 | 2285 | 2285 | 2285 | 2285 | 0 |
| 389 | 20230905 | 123100 | 1475587140 | 2285 | 2285 | 2285 | 2285 | 101 |
| 390 | 20230905 | 123000 | 1475356355 | 2285 | 2285 | 2285 | 2285 | 0 |
| 391 | 20230905 | 122900 | 1475356355 | 2285 | 2285 | 2285 | 2285 | 0 |
| 392 | 20230905 | 122800 | 1475356355 | 2285 | 2280 | 2285 | 2280 | 458 |
| 393 | 20230905 | 122700 | 1474309925 | 2275 | 2275 | 2275 | 2275 | 1 |
| 394 | 20230905 | 122600 | 1474307650 | 2275 | 2275 | 2275 | 2270 | 7693 |
| 395 | 20230905 | 122500 | 1456840080 | 2280 | 2280 | 2280 | 2280 | 0 |
| 396 | 20230905 | 122400 | 1456840080 | 2280 | 2280 | 2280 | 2280 | 3034 |
| 397 | 20230905 | 122300 | 1449922560 | 2280 | 2275 | 2280 | 2275 | 2100 |
| 398 | 20230905 | 122200 | 1445135060 | 2270 | 2270 | 2270 | 2270 | 34 |
| 399 | 20230905 | 122100 | 1445057880 | 2280 | 2280 | 2280 | 2280 | 1 |
| 400 | 20230905 | 122000 | 1445055600 | 2280 | 2280 | 2280 | 2280 | 4 |
| 401 | 20230905 | 121900 | 1445046480 | 2270 | 2270 | 2270 | 2270 | 0 |
| 402 | 20230905 | 121800 | 1445046480 | 2270 | 2270 | 2270 | 2270 | 0 |
| 403 | 20230905 | 121700 | 1445046480 | 2270 | 2270 | 2270 | 2270 | 255 |
| 404 | 20230905 | 121600 | 1444467630 | 2270 | 2270 | 2270 | 2270 | 2 |
| 405 | 20230905 | 121500 | 1444463090 | 2270 | 2270 | 2270 | 2270 | 383 |
| 406 | 20230905 | 121400 | 1443593680 | 2270 | 2270 | 2270 | 2270 | 0 |
| 407 | 20230905 | 121300 | 1443593680 | 2270 | 2270 | 2270 | 2270 | 0 |
| 408 | 20230905 | 121200 | 1443593680 | 2270 | 2270 | 2270 | 2270 | 0 |
| 409 | 20230905 | 121100 | 1443593680 | 2270 | 2270 | 2270 | 2270 | 100 |
| 410 | 20230905 | 121000 | 1443366680 | 2270 | 2270 | 2270 | 2270 | 300 |
| 411 | 20230905 | 120900 | 1442685680 | 2270 | 2275 | 2275 | 2270 | 205 |
| 412 | 20230905 | 120800 | 1442220325 | 2270 | 2270 | 2270 | 2270 | 4 |
| 413 | 20230905 | 120700 | 1442211245 | 2270 | 2280 | 2280 | 2270 | 145 |
| 414 | 20230905 | 120600 | 1441881995 | 2270 | 2270 | 2270 | 2270 | 0 |
| 415 | 20230905 | 120500 | 1441881995 | 2270 | 2270 | 2270 | 2270 | 95 |
| 416 | 20230905 | 120400 | 1441666345 | 2270 | 2270 | 2270 | 2270 | 575 |
| 417 | 20230905 | 120300 | 1440361095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 418 | 20230905 | 120200 | 1440361095 | 2280 | 2280 | 2280 | 2280 | 1052 |
| 419 | 20230905 | 120100 | 1437962535 | 2275 | 2275 | 2275 | 2275 | 0 |
| 420 | 20230905 | 120000 | 1437962535 | 2275 | 2295 | 2295 | 2275 | 1005 |
| 421 | 20230905 | 115900 | 1435670090 | 2305 | 2290 | 2305 | 2290 | 1412 |
| 422 | 20230905 | 115800 | 1432422575 | 2300 | 2300 | 2300 | 2300 | 0 |
| 423 | 20230905 | 115700 | 1432422575 | 2300 | 2300 | 2300 | 2300 | 10 |
| 424 | 20230905 | 115600 | 1432399575 | 2285 | 2285 | 2285 | 2285 | 0 |
| 425 | 20230905 | 115500 | 1432399575 | 2285 | 2285 | 2285 | 2285 | 8 |
| 426 | 20230905 | 115400 | 1432381295 | 2300 | 2300 | 2300 | 2300 | 10 |
| 427 | 20230905 | 115300 | 1432358295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 428 | 20230905 | 115200 | 1432358295 | 2285 | 2285 | 2285 | 2285 | 125 |
| 429 | 20230905 | 115100 | 1432072670 | 2285 | 2285 | 2285 | 2285 | 1 |
| 430 | 20230905 | 115000 | 1432070385 | 2290 | 2290 | 2290 | 2290 | 0 |
| 431 | 20230905 | 114900 | 1432070385 | 2290 | 2290 | 2290 | 2290 | 5250 |
| 432 | 20230905 | 114800 | 1420047885 | 2290 | 2300 | 2300 | 2290 | 288 |
| 433 | 20230905 | 114700 | 1419386085 | 2300 | 2300 | 2300 | 2300 | 0 |
| 434 | 20230905 | 114600 | 1419386085 | 2300 | 2285 | 2300 | 2285 | 2314 |
| 435 | 20230905 | 114500 | 1414081420 | 2280 | 2280 | 2280 | 2280 | 398 |
| 436 | 20230905 | 114400 | 1413173980 | 2275 | 2275 | 2275 | 2275 | 16 |
| 437 | 20230905 | 114300 | 1413137580 | 2270 | 2270 | 2270 | 2270 | 191 |
| 438 | 20230905 | 114200 | 1412704010 | 2275 | 2275 | 2275 | 2275 | 0 |
| 439 | 20230905 | 114100 | 1412704010 | 2275 | 2270 | 2275 | 2270 | 1015 |
| 440 | 20230905 | 114000 | 1410398045 | 2275 | 2275 | 2275 | 2275 | 268 |
| 441 | 20230905 | 113900 | 1409788345 | 2275 | 2275 | 2275 | 2275 | 127 |
| 442 | 20230905 | 113800 | 1409499420 | 2275 | 2275 | 2275 | 2275 | 0 |
| 443 | 20230905 | 113700 | 1409499420 | 2275 | 2275 | 2275 | 2275 | 32 |
| 444 | 20230905 | 113600 | 1409426620 | 2275 | 2275 | 2275 | 2275 | 877 |
| 445 | 20230905 | 113500 | 1407431445 | 2290 | 2290 | 2290 | 2290 | 0 |
| 446 | 20230905 | 113400 | 1407431445 | 2290 | 2290 | 2290 | 2290 | 0 |
| 447 | 20230905 | 113300 | 1407431445 | 2290 | 2290 | 2290 | 2290 | 0 |
| 448 | 20230905 | 113200 | 1407431445 | 2290 | 2295 | 2295 | 2290 | 2972 |
| 449 | 20230905 | 113100 | 1400624055 | 2295 | 2300 | 2300 | 2295 | 4624 |
| 450 | 20230905 | 113000 | 1390000265 | 2300 | 2295 | 2300 | 2295 | 1079 |
| 451 | 20230905 | 112900 | 1387520085 | 2300 | 2300 | 2300 | 2300 | 100 |
| 452 | 20230905 | 112800 | 1387290085 | 2295 | 2305 | 2310 | 2295 | 2555 |
| 453 | 20230905 | 112700 | 1381408450 | 2310 | 2305 | 2310 | 2305 | 432 |
| 454 | 20230905 | 112600 | 1380410665 | 2310 | 2310 | 2310 | 2310 | 1147 |
| 455 | 20230905 | 112500 | 1377761095 | 2305 | 2305 | 2305 | 2305 | 10 |
| 456 | 20230905 | 112400 | 1377738045 | 2305 | 2305 | 2305 | 2305 | 281 |
| 457 | 20230905 | 112300 | 1377090340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 458 | 20230905 | 112200 | 1377090340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 459 | 20230905 | 112100 | 1377090340 | 2305 | 2300 | 2305 | 2300 | 280 |
| 460 | 20230905 | 112000 | 1376444990 | 2300 | 2300 | 2300 | 2300 | 55 |
| 461 | 20230905 | 111900 | 1376318490 | 2305 | 2305 | 2305 | 2305 | 12 |
| 462 | 20230905 | 111800 | 1376290830 | 2290 | 2300 | 2300 | 2290 | 87 |
| 463 | 20230905 | 111700 | 1376090750 | 2305 | 2305 | 2305 | 2305 | 23 |
| 464 | 20230905 | 111600 | 1376037735 | 2300 | 2300 | 2300 | 2300 | 6415 |
| 465 | 20230905 | 111500 | 1361283235 | 2290 | 2290 | 2290 | 2290 | 164 |
| 466 | 20230905 | 111400 | 1360907675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 467 | 20230905 | 111300 | 1360907675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 468 | 20230905 | 111200 | 1360907675 | 2290 | 2290 | 2290 | 2290 | 1064 |
| 469 | 20230905 | 111100 | 1358471115 | 2290 | 2290 | 2290 | 2290 | 13 |
| 470 | 20230905 | 111000 | 1358441345 | 2270 | 2270 | 2270 | 2270 | 70 |
| 471 | 20230905 | 110900 | 1358282445 | 2270 | 2270 | 2270 | 2270 | 5 |
| 472 | 20230905 | 110800 | 1358271095 | 2270 | 2290 | 2290 | 2270 | 5494 |
| 473 | 20230905 | 110700 | 1345780265 | 2275 | 2290 | 2290 | 2275 | 3123 |
| 474 | 20230905 | 110600 | 1338640005 | 2300 | 2300 | 2300 | 2290 | 7887 |
| 475 | 20230905 | 110500 | 1320524340 | 2300 | 2300 | 2300 | 2300 | 11947 |
| 476 | 20230905 | 110400 | 1293046240 | 2300 | 2290 | 2300 | 2290 | 502 |
| 477 | 20230905 | 110300 | 1291893655 | 2295 | 2290 | 2295 | 2290 | 10030 |
| 478 | 20230905 | 110200 | 1268917605 | 2285 | 2285 | 2285 | 2285 | 348 |
| 479 | 20230905 | 110100 | 1268122425 | 2285 | 2285 | 2285 | 2285 | 1505 |
| 480 | 20230905 | 110000 | 1264683500 | 2290 | 2290 | 2290 | 2290 | 10 |
| 481 | 20230905 | 105900 | 1264660600 | 2265 | 2260 | 2265 | 2260 | 3399 |
| 482 | 20230905 | 105800 | 1256978030 | 2260 | 2260 | 2260 | 2260 | 0 |
| 483 | 20230905 | 105700 | 1256978030 | 2260 | 2260 | 2260 | 2260 | 1303 |
| 484 | 20230905 | 105600 | 1254033250 | 2280 | 2280 | 2280 | 2280 | 4200 |
| 485 | 20230905 | 105500 | 1244457250 | 2280 | 2280 | 2280 | 2280 | 10 |
| 486 | 20230905 | 105400 | 1244434450 | 2260 | 2270 | 2275 | 2260 | 2400 |
| 487 | 20230905 | 105300 | 1238982430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 488 | 20230905 | 105200 | 1238982430 | 2275 | 2275 | 2275 | 2270 | 1010 |
| 489 | 20230905 | 105100 | 1236686715 | 2270 | 2270 | 2270 | 2270 | 0 |
| 490 | 20230905 | 105000 | 1236686715 | 2270 | 2270 | 2275 | 2270 | 955 |
| 491 | 20230905 | 104900 | 1234518080 | 2240 | 2270 | 2270 | 2240 | 344 |
| 492 | 20230905 | 104800 | 1233743470 | 2275 | 2255 | 2275 | 2255 | 52 |
| 493 | 20230905 | 104700 | 1233626170 | 2265 | 2255 | 2265 | 2255 | 11740 |
| 494 | 20230905 | 104600 | 1207055970 | 2255 | 2260 | 2260 | 2245 | 282 |
| 495 | 20230905 | 104500 | 1206422705 | 2265 | 2265 | 2265 | 2265 | 589 |
| 496 | 20230905 | 104400 | 1205088620 | 2265 | 2220 | 2265 | 2220 | 13398 |
| 497 | 20230905 | 104300 | 1175074895 | 2215 | 2225 | 2230 | 2215 | 8485 |
| 498 | 20230905 | 104200 | 1156245415 | 2220 | 2230 | 2250 | 2220 | 4598 |
| 499 | 20230905 | 104100 | 1146012465 | 2230 | 2240 | 2240 | 2230 | 15165 |
| 500 | 20230905 | 104000 | 1112110940 | 2240 | 2240 | 2240 | 2240 | 817 |
| 501 | 20230905 | 103900 | 1110280860 | 2235 | 2235 | 2235 | 2235 | 2552 |
| 502 | 20230905 | 103800 | 1104577140 | 2240 | 2245 | 2245 | 2240 | 5624 |
| 503 | 20230905 | 103700 | 1091978090 | 2245 | 2245 | 2245 | 2245 | 51 |
| 504 | 20230905 | 103600 | 1091863595 | 2250 | 2250 | 2265 | 2250 | 4417 |
| 505 | 20230905 | 103500 | 1081925135 | 2250 | 2270 | 2270 | 2250 | 2704 |
| 506 | 20230905 | 103400 | 1075821935 | 2270 | 2270 | 2270 | 2270 | 2101 |
| 507 | 20230905 | 103300 | 1071052665 | 2280 | 2280 | 2280 | 2280 | 10 |
| 508 | 20230905 | 103200 | 1071029865 | 2270 | 2270 | 2270 | 2270 | 32 |
| 509 | 20230905 | 103100 | 1070957225 | 2270 | 2275 | 2275 | 2270 | 1169 |
| 510 | 20230905 | 103000 | 1068300595 | 2275 | 2270 | 2280 | 2270 | 2025 |
| 511 | 20230905 | 102900 | 1063698465 | 2270 | 2270 | 2275 | 2270 | 5353 |
| 512 | 20230905 | 102800 | 1051546655 | 2275 | 2275 | 2275 | 2275 | 2289 |
| 513 | 20230905 | 102700 | 1046339180 | 2280 | 2270 | 2280 | 2270 | 574 |
| 514 | 20230905 | 102600 | 1045031380 | 2270 | 2270 | 2275 | 2270 | 235 |
| 515 | 20230905 | 102500 | 1044497655 | 2275 | 2275 | 2275 | 2275 | 1188 |
| 516 | 20230905 | 102400 | 1041794955 | 2275 | 2280 | 2285 | 2275 | 2336 |
| 517 | 20230905 | 102300 | 1036477350 | 2280 | 2280 | 2280 | 2280 | 7485 |
| 518 | 20230905 | 102200 | 1019411550 | 2280 | 2280 | 2280 | 2280 | 200 |
| 519 | 20230905 | 102100 | 1018955550 | 2280 | 2290 | 2290 | 2280 | 1037 |
| 520 | 20230905 | 102000 | 1016588695 | 2285 | 2285 | 2285 | 2285 | 0 |
| 521 | 20230905 | 101900 | 1016588695 | 2285 | 2285 | 2285 | 2285 | 1 |
| 522 | 20230905 | 101800 | 1016586410 | 2285 | 2285 | 2285 | 2285 | 4 |
| 523 | 20230905 | 101700 | 1016577270 | 2290 | 2285 | 2290 | 2285 | 14 |
| 524 | 20230905 | 101600 | 1016545250 | 2285 | 2290 | 2290 | 2275 | 104 |
| 525 | 20230905 | 101500 | 1016308295 | 2285 | 2300 | 2300 | 2285 | 121 |
| 526 | 20230905 | 101400 | 1016031680 | 2300 | 2290 | 2300 | 2290 | 13 |
| 527 | 20230905 | 101300 | 1016001790 | 2285 | 2305 | 2310 | 2280 | 1018 |
| 528 | 20230905 | 101200 | 1013669075 | 2290 | 2275 | 2290 | 2275 | 2447 |
| 529 | 20230905 | 101100 | 1008081640 | 2275 | 2285 | 2285 | 2270 | 26830 |
| 530 | 20230905 | 101000 | 947086805 | 2285 | 2285 | 2285 | 2285 | 243 |
| 531 | 20230905 | 100900 | 946531550 | 2285 | 2290 | 2290 | 2285 | 762 |
| 532 | 20230905 | 100800 | 944789070 | 2290 | 2290 | 2290 | 2290 | 16 |
| 533 | 20230905 | 100700 | 944752430 | 2290 | 2290 | 2290 | 2290 | 734 |
| 534 | 20230905 | 100600 | 943071570 | 2290 | 2310 | 2310 | 2290 | 26100 |
| 535 | 20230905 | 100500 | 883163495 | 2310 | 2315 | 2315 | 2310 | 1585 |
| 536 | 20230905 | 100400 | 879494225 | 2315 | 2320 | 2320 | 2315 | 657 |
| 537 | 20230905 | 100300 | 877970235 | 2320 | 2320 | 2320 | 2320 | 711 |
| 538 | 20230905 | 100200 | 876320715 | 2320 | 2320 | 2320 | 2320 | 14 |
| 539 | 20230905 | 100100 | 876288235 | 2320 | 2320 | 2320 | 2320 | 1810 |
| 540 | 20230905 | 100000 | 872089035 | 2320 | 2325 | 2325 | 2320 | 4244 |
| 541 | 20230905 | 095900 | 862221920 | 2325 | 2325 | 2325 | 2325 | 300 |
| 542 | 20230905 | 095800 | 861524420 | 2325 | 2325 | 2325 | 2325 | 0 |
| 543 | 20230905 | 095700 | 861524420 | 2325 | 2325 | 2325 | 2325 | 934 |
| 544 | 20230905 | 095600 | 859352870 | 2325 | 2345 | 2345 | 2325 | 401 |
| 545 | 20230905 | 095500 | 858419975 | 2345 | 2335 | 2345 | 2330 | 210 |
| 546 | 20230905 | 095400 | 857930025 | 2335 | 2340 | 2340 | 2335 | 500 |
| 547 | 20230905 | 095300 | 856762025 | 2350 | 2350 | 2350 | 2350 | 50 |
| 548 | 20230905 | 095200 | 856644525 | 2350 | 2345 | 2350 | 2345 | 850 |
| 549 | 20230905 | 095100 | 854647050 | 2335 | 2360 | 2360 | 2335 | 3586 |
| 550 | 20230905 | 095000 | 846253740 | 2380 | 2350 | 2380 | 2350 | 3742 |
| 551 | 20230905 | 094900 | 837407430 | 2360 | 2350 | 2360 | 2350 | 2408 |
| 552 | 20230905 | 094800 | 831740300 | 2350 | 2350 | 2350 | 2350 | 1436 |
| 553 | 20230905 | 094700 | 828365700 | 2350 | 2335 | 2350 | 2335 | 2234 |
| 554 | 20230905 | 094600 | 823115815 | 2335 | 2330 | 2335 | 2330 | 2052 |
| 555 | 20230905 | 094500 | 818334400 | 2320 | 2315 | 2320 | 2315 | 2365 |
| 556 | 20230905 | 094400 | 812855545 | 2315 | 2315 | 2315 | 2315 | 120 |
| 557 | 20230905 | 094300 | 812577745 | 2320 | 2305 | 2320 | 2305 | 112 |
| 558 | 20230905 | 094200 | 812317920 | 2310 | 2310 | 2310 | 2310 | 1431 |
| 559 | 20230905 | 094100 | 809012310 | 2320 | 2320 | 2320 | 2320 | 0 |
| 560 | 20230905 | 094000 | 809012310 | 2320 | 2320 | 2320 | 2320 | 10 |
| 561 | 20230905 | 093900 | 808989110 | 2310 | 2320 | 2320 | 2310 | 751 |
| 562 | 20230905 | 093800 | 807252720 | 2325 | 2325 | 2325 | 2325 | 778 |
| 563 | 20230905 | 093700 | 805443870 | 2325 | 2325 | 2325 | 2325 | 3625 |
| 564 | 20230905 | 093600 | 797015745 | 2325 | 2325 | 2325 | 2325 | 1277 |
| 565 | 20230905 | 093500 | 794046720 | 2325 | 2325 | 2325 | 2325 | 564 |
| 566 | 20230905 | 093400 | 792735420 | 2330 | 2350 | 2350 | 2330 | 2004 |
| 567 | 20230905 | 093300 | 788063605 | 2350 | 2350 | 2350 | 2350 | 5661 |
| 568 | 20230905 | 093200 | 774760255 | 2350 | 2360 | 2360 | 2350 | 652 |
| 569 | 20230905 | 093100 | 773221835 | 2360 | 2350 | 2360 | 2350 | 1324 |
| 570 | 20230905 | 093000 | 770101885 | 2350 | 2350 | 2350 | 2350 | 2202 |
| 571 | 20230905 | 092900 | 764927185 | 2350 | 2335 | 2350 | 2335 | 1071 |
| 572 | 20230905 | 092800 | 762420040 | 2350 | 2335 | 2350 | 2335 | 4783 |
| 573 | 20230905 | 092700 | 751225605 | 2335 | 2310 | 2340 | 2310 | 15412 |
| 574 | 20230905 | 092600 | 715363680 | 2310 | 2295 | 2315 | 2285 | 2764 |
| 575 | 20230905 | 092500 | 708995360 | 2285 | 2300 | 2315 | 2280 | 14853 |
| 576 | 20230905 | 092400 | 674887385 | 2300 | 2315 | 2315 | 2300 | 8653 |
| 577 | 20230905 | 092300 | 654899620 | 2320 | 2330 | 2330 | 2320 | 1102 |
| 578 | 20230905 | 092200 | 652340110 | 2325 | 2325 | 2325 | 2310 | 2494 |
| 579 | 20230905 | 092100 | 646572415 | 2325 | 2340 | 2340 | 2325 | 10483 |
| 580 | 20230905 | 092000 | 622108875 | 2340 | 2350 | 2350 | 2340 | 1955 |
| 581 | 20230905 | 091900 | 617523130 | 2350 | 2350 | 2350 | 2350 | 4226 |
| 582 | 20230905 | 091800 | 607592030 | 2350 | 2360 | 2360 | 2350 | 1449 |
| 583 | 20230905 | 091700 | 604177950 | 2350 | 2355 | 2360 | 2350 | 599 |
| 584 | 20230905 | 091600 | 602768600 | 2365 | 2365 | 2365 | 2340 | 1637 |
| 585 | 20230905 | 091500 | 598911025 | 2365 | 2345 | 2375 | 2340 | 9598 |
| 586 | 20230905 | 091400 | 576177545 | 2345 | 2360 | 2365 | 2335 | 7166 |
| 587 | 20230905 | 091300 | 559378110 | 2375 | 2380 | 2380 | 2360 | 3716 |
| 588 | 20230905 | 091200 | 550556960 | 2380 | 2360 | 2390 | 2345 | 9177 |
| 589 | 20230905 | 091100 | 528894385 | 2365 | 2360 | 2365 | 2350 | 11726 |
| 590 | 20230905 | 091000 | 501268930 | 2360 | 2360 | 2370 | 2345 | 6746 |
| 591 | 20230905 | 090900 | 485340980 | 2360 | 2355 | 2390 | 2350 | 9279 |
| 592 | 20230905 | 090800 | 463423925 | 2355 | 2390 | 2395 | 2355 | 7568 |
| 593 | 20230905 | 090700 | 445521430 | 2395 | 2400 | 2405 | 2370 | 19037 |
| 594 | 20230905 | 090600 | 400117745 | 2405 | 2400 | 2415 | 2400 | 26298 |
| 595 | 20230905 | 090500 | 336878920 | 2400 | 2410 | 2420 | 2400 | 28199 |
| 596 | 20230905 | 090400 | 268895595 | 2400 | 2385 | 2420 | 2385 | 31288 |
| 597 | 20230905 | 090300 | 193632530 | 2385 | 2385 | 2390 | 2375 | 30181 |
| 598 | 20230905 | 090200 | 121807500 | 2385 | 2340 | 2385 | 2325 | 31734 |
| 599 | 20230905 | 090100 | 46783720 | 2320 | 2275 | 2340 | 2275 | 7052 |
| 600 | 20230905 | 090000 | 30491915 | 2275 | 2275 | 2280 | 2260 | 13408 |