29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 3 | 20230904 | 185800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 4 | 20230904 | 185700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 5 | 20230904 | 185600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 6 | 20230904 | 185500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 7 | 20230904 | 185400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 8 | 20230904 | 185300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 9 | 20230904 | 185200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 10 | 20230904 | 185100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 11 | 20230904 | 185000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 12 | 20230904 | 184900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 13 | 20230904 | 184800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 14 | 20230904 | 184700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 15 | 20230904 | 184600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 16 | 20230904 | 184500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 17 | 20230904 | 184400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 18 | 20230904 | 184300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 19 | 20230904 | 184200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 20 | 20230904 | 184100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 21 | 20230904 | 184000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 22 | 20230904 | 183900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 23 | 20230904 | 183800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 24 | 20230904 | 183700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 25 | 20230904 | 183600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 26 | 20230904 | 183500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 27 | 20230904 | 183400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 28 | 20230904 | 183300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 29 | 20230904 | 183200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 30 | 20230904 | 183100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 31 | 20230904 | 183000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 32 | 20230904 | 182900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 33 | 20230904 | 182800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 34 | 20230904 | 182700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 35 | 20230904 | 182600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 36 | 20230904 | 182500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 37 | 20230904 | 182400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 38 | 20230904 | 182300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 39 | 20230904 | 182200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 40 | 20230904 | 182100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 41 | 20230904 | 182000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 42 | 20230904 | 181900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 43 | 20230904 | 181800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 44 | 20230904 | 181700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 45 | 20230904 | 181600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 46 | 20230904 | 181500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 47 | 20230904 | 181400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 48 | 20230904 | 181300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 49 | 20230904 | 181200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 50 | 20230904 | 181100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 51 | 20230904 | 181000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 52 | 20230904 | 180900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 53 | 20230904 | 180800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 54 | 20230904 | 180700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 55 | 20230904 | 180600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 56 | 20230904 | 180500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 57 | 20230904 | 180400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 58 | 20230904 | 180300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 59 | 20230904 | 180200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 60 | 20230904 | 180100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 61 | 20230904 | 180000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 62 | 20230904 | 175900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 63 | 20230904 | 175800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 64 | 20230904 | 175700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 65 | 20230904 | 175600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 66 | 20230904 | 175500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 67 | 20230904 | 175400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 68 | 20230904 | 175300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 69 | 20230904 | 175200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 70 | 20230904 | 175100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 71 | 20230904 | 175000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 72 | 20230904 | 174900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 73 | 20230904 | 174800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 74 | 20230904 | 174700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 75 | 20230904 | 174600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 76 | 20230904 | 174500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 77 | 20230904 | 174400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 78 | 20230904 | 174300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 79 | 20230904 | 174200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 80 | 20230904 | 174100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 81 | 20230904 | 174000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 82 | 20230904 | 173900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 83 | 20230904 | 173800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 84 | 20230904 | 173700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 85 | 20230904 | 173600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 86 | 20230904 | 173500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 87 | 20230904 | 173400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 88 | 20230904 | 173300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 89 | 20230904 | 173200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 90 | 20230904 | 173100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 91 | 20230904 | 173000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 92 | 20230904 | 172900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 93 | 20230904 | 172800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 94 | 20230904 | 172700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 95 | 20230904 | 172600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 96 | 20230904 | 172500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 97 | 20230904 | 172400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 98 | 20230904 | 172300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 99 | 20230904 | 172200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 100 | 20230904 | 172100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 101 | 20230904 | 172000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 102 | 20230904 | 171900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 103 | 20230904 | 171800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 104 | 20230904 | 171700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 105 | 20230904 | 171600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 106 | 20230904 | 171500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 107 | 20230904 | 171400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 108 | 20230904 | 171300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 109 | 20230904 | 171200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 110 | 20230904 | 171100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 111 | 20230904 | 171000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 112 | 20230904 | 170900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 113 | 20230904 | 170800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 114 | 20230904 | 170700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 115 | 20230904 | 170600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 116 | 20230904 | 170500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 117 | 20230904 | 170400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 118 | 20230904 | 170300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 119 | 20230904 | 170200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 120 | 20230904 | 170100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 121 | 20230904 | 170000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 122 | 20230904 | 165900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 123 | 20230904 | 165800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 124 | 20230904 | 165700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 125 | 20230904 | 165600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 126 | 20230904 | 165500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 127 | 20230904 | 165400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 128 | 20230904 | 165300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 129 | 20230904 | 165200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 130 | 20230904 | 165100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 131 | 20230904 | 165000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 132 | 20230904 | 164900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 133 | 20230904 | 164800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 134 | 20230904 | 164700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 135 | 20230904 | 164600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 136 | 20230904 | 164500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 137 | 20230904 | 164400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 138 | 20230904 | 164300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 139 | 20230904 | 164200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 140 | 20230904 | 164100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 141 | 20230904 | 164000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 142 | 20230904 | 163900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 143 | 20230904 | 163800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 144 | 20230904 | 163700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 145 | 20230904 | 163600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 146 | 20230904 | 163500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 147 | 20230904 | 163400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 148 | 20230904 | 163300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 149 | 20230904 | 163200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 150 | 20230904 | 163100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 151 | 20230904 | 163000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 152 | 20230904 | 162900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 153 | 20230904 | 162800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 154 | 20230904 | 162700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 155 | 20230904 | 162600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 156 | 20230904 | 162500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 157 | 20230904 | 162400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 158 | 20230904 | 162300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 159 | 20230904 | 162200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 160 | 20230904 | 162100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 161 | 20230904 | 162000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 162 | 20230904 | 161900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 163 | 20230904 | 161800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 164 | 20230904 | 161700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 165 | 20230904 | 161600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 166 | 20230904 | 161500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 167 | 20230904 | 161400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 168 | 20230904 | 161300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 169 | 20230904 | 161200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 170 | 20230904 | 161100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 171 | 20230904 | 161000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 172 | 20230904 | 160900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 173 | 20230904 | 160800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 174 | 20230904 | 160700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 175 | 20230904 | 160600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 176 | 20230904 | 160500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 177 | 20230904 | 160400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 178 | 20230904 | 160300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 179 | 20230904 | 160200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 180 | 20230904 | 160100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 181 | 20230904 | 160000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 182 | 20230904 | 155900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 183 | 20230904 | 155800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 184 | 20230904 | 155700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 185 | 20230904 | 155600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 186 | 20230904 | 155500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 187 | 20230904 | 155400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 188 | 20230904 | 155300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 189 | 20230904 | 155200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 190 | 20230904 | 155100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 191 | 20230904 | 155000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 192 | 20230904 | 154900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 193 | 20230904 | 154800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 194 | 20230904 | 154700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 195 | 20230904 | 154600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 196 | 20230904 | 154500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 197 | 20230904 | 154400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 198 | 20230904 | 154300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 199 | 20230904 | 154200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 200 | 20230904 | 154100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 201 | 20230904 | 154000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 202 | 20230904 | 153900 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 203 | 20230904 | 153800 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 204 | 20230904 | 153700 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 205 | 20230904 | 153600 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 206 | 20230904 | 153500 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 207 | 20230904 | 153400 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 208 | 20230904 | 153300 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 209 | 20230904 | 153200 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 210 | 20230904 | 153100 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 0 |
| 211 | 20230904 | 153000 | 1712708280 | 2660 | 2660 | 2660 | 2660 | 11280 |
| 212 | 20230904 | 152900 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 213 | 20230904 | 152800 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 214 | 20230904 | 152700 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 215 | 20230904 | 152600 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 216 | 20230904 | 152500 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 217 | 20230904 | 152400 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 218 | 20230904 | 152300 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 219 | 20230904 | 152200 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 220 | 20230904 | 152100 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 221 | 20230904 | 152000 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 222 | 20230904 | 151900 | 1682703480 | 2660 | 2660 | 2660 | 2660 | 615 |
| 223 | 20230904 | 151800 | 1681067580 | 2660 | 2650 | 2660 | 2650 | 1037 |
| 224 | 20230904 | 151700 | 1678315345 | 2655 | 2655 | 2660 | 2655 | 1147 |
| 225 | 20230904 | 151600 | 1675270050 | 2655 | 2650 | 2655 | 2650 | 615 |
| 226 | 20230904 | 151500 | 1673640295 | 2650 | 2645 | 2650 | 2640 | 504 |
| 227 | 20230904 | 151400 | 1672308960 | 2640 | 2640 | 2640 | 2635 | 2939 |
| 228 | 20230904 | 151300 | 1664550050 | 2635 | 2640 | 2640 | 2635 | 2321 |
| 229 | 20230904 | 151200 | 1658424905 | 2640 | 2635 | 2640 | 2635 | 3213 |
| 230 | 20230904 | 151100 | 1649949550 | 2635 | 2635 | 2635 | 2635 | 722 |
| 231 | 20230904 | 151000 | 1648047080 | 2635 | 2640 | 2640 | 2635 | 358 |
| 232 | 20230904 | 150900 | 1647103740 | 2640 | 2635 | 2640 | 2635 | 638 |
| 233 | 20230904 | 150800 | 1645421420 | 2640 | 2640 | 2640 | 2635 | 513 |
| 234 | 20230904 | 150700 | 1644069600 | 2640 | 2635 | 2640 | 2635 | 77 |
| 235 | 20230904 | 150600 | 1643866670 | 2640 | 2640 | 2640 | 2640 | 968 |
| 236 | 20230904 | 150500 | 1641311150 | 2635 | 2640 | 2640 | 2635 | 27 |
| 237 | 20230904 | 150400 | 1641239890 | 2635 | 2635 | 2640 | 2635 | 26 |
| 238 | 20230904 | 150300 | 1641171360 | 2640 | 2635 | 2640 | 2630 | 1377 |
| 239 | 20230904 | 150200 | 1637549595 | 2640 | 2635 | 2640 | 2635 | 5212 |
| 240 | 20230904 | 150100 | 1623815965 | 2635 | 2630 | 2635 | 2630 | 911 |
| 241 | 20230904 | 150000 | 1621418955 | 2635 | 2645 | 2645 | 2635 | 8832 |
| 242 | 20230904 | 145900 | 1598113535 | 2645 | 2645 | 2650 | 2645 | 3104 |
| 243 | 20230904 | 145800 | 1589900955 | 2650 | 2645 | 2650 | 2645 | 76 |
| 244 | 20230904 | 145700 | 1589699635 | 2650 | 2645 | 2650 | 2645 | 516 |
| 245 | 20230904 | 145600 | 1588334810 | 2650 | 2650 | 2650 | 2650 | 2913 |
| 246 | 20230904 | 145500 | 1580615360 | 2650 | 2650 | 2650 | 2645 | 264 |
| 247 | 20230904 | 145400 | 1579915800 | 2650 | 2645 | 2650 | 2645 | 1323 |
| 248 | 20230904 | 145300 | 1576416305 | 2645 | 2640 | 2645 | 2640 | 1151 |
| 249 | 20230904 | 145200 | 1573376915 | 2645 | 2645 | 2645 | 2645 | 400 |
| 250 | 20230904 | 145100 | 1572318915 | 2645 | 2650 | 2650 | 2645 | 5206 |
| 251 | 20230904 | 145000 | 1558544040 | 2650 | 2645 | 2650 | 2645 | 63 |
| 252 | 20230904 | 144900 | 1558377395 | 2650 | 2650 | 2650 | 2650 | 4010 |
| 253 | 20230904 | 144800 | 1547750895 | 2655 | 2650 | 2655 | 2650 | 788 |
| 254 | 20230904 | 144700 | 1545660695 | 2650 | 2645 | 2650 | 2645 | 904 |
| 255 | 20230904 | 144600 | 1543268610 | 2640 | 2645 | 2645 | 2640 | 1000 |
| 256 | 20230904 | 144500 | 1540627060 | 2650 | 2645 | 2650 | 2645 | 511 |
| 257 | 20230904 | 144400 | 1539275460 | 2645 | 2645 | 2645 | 2645 | 3 |
| 258 | 20230904 | 144300 | 1539267525 | 2645 | 2650 | 2650 | 2645 | 1682 |
| 259 | 20230904 | 144200 | 1534810750 | 2645 | 2640 | 2645 | 2640 | 797 |
| 260 | 20230904 | 144100 | 1532702715 | 2640 | 2635 | 2640 | 2635 | 870 |
| 261 | 20230904 | 144000 | 1530409265 | 2635 | 2635 | 2635 | 2635 | 49 |
| 262 | 20230904 | 143900 | 1530280150 | 2635 | 2630 | 2635 | 2630 | 200 |
| 263 | 20230904 | 143800 | 1529754070 | 2630 | 2620 | 2630 | 2620 | 15101 |
| 264 | 20230904 | 143700 | 1490057165 | 2625 | 2625 | 2625 | 2625 | 0 |
| 265 | 20230904 | 143600 | 1490057165 | 2625 | 2625 | 2625 | 2625 | 0 |
| 266 | 20230904 | 143500 | 1490057165 | 2625 | 2615 | 2625 | 2615 | 165 |
| 267 | 20230904 | 143400 | 1489625140 | 2615 | 2620 | 2620 | 2615 | 3025 |
| 268 | 20230904 | 143300 | 1481714715 | 2620 | 2625 | 2625 | 2620 | 7085 |
| 269 | 20230904 | 143200 | 1463150515 | 2625 | 2625 | 2625 | 2625 | 130 |
| 270 | 20230904 | 143100 | 1462809265 | 2625 | 2625 | 2625 | 2625 | 265 |
| 271 | 20230904 | 143000 | 1462113640 | 2625 | 2620 | 2625 | 2620 | 2769 |
| 272 | 20230904 | 142900 | 1454845515 | 2625 | 2620 | 2625 | 2620 | 4 |
| 273 | 20230904 | 142800 | 1454835025 | 2620 | 2620 | 2620 | 2620 | 900 |
| 274 | 20230904 | 142700 | 1452477025 | 2620 | 2620 | 2620 | 2620 | 1 |
| 275 | 20230904 | 142600 | 1452474405 | 2620 | 2620 | 2620 | 2620 | 1332 |
| 276 | 20230904 | 142500 | 1448984565 | 2625 | 2625 | 2625 | 2625 | 1190 |
| 277 | 20230904 | 142400 | 1445860815 | 2625 | 2625 | 2625 | 2625 | 2 |
| 278 | 20230904 | 142300 | 1445855565 | 2625 | 2620 | 2625 | 2620 | 1005 |
| 279 | 20230904 | 142200 | 1443217465 | 2620 | 2625 | 2625 | 2620 | 155 |
| 280 | 20230904 | 142100 | 1442811305 | 2620 | 2625 | 2625 | 2620 | 1127 |
| 281 | 20230904 | 142000 | 1439857430 | 2625 | 2620 | 2625 | 2620 | 1419 |
| 282 | 20230904 | 141900 | 1436132560 | 2625 | 2625 | 2625 | 2625 | 2 |
| 283 | 20230904 | 141800 | 1436127310 | 2620 | 2625 | 2625 | 2620 | 110 |
| 284 | 20230904 | 141700 | 1435838860 | 2625 | 2625 | 2625 | 2625 | 6 |
| 285 | 20230904 | 141600 | 1435823110 | 2625 | 2625 | 2625 | 2625 | 132 |
| 286 | 20230904 | 141500 | 1435476610 | 2625 | 2620 | 2625 | 2620 | 81 |
| 287 | 20230904 | 141400 | 1435264385 | 2625 | 2625 | 2625 | 2625 | 35 |
| 288 | 20230904 | 141300 | 1435172510 | 2625 | 2620 | 2625 | 2620 | 3056 |
| 289 | 20230904 | 141200 | 1427165510 | 2620 | 2620 | 2620 | 2620 | 0 |
| 290 | 20230904 | 141100 | 1427165510 | 2620 | 2625 | 2625 | 2620 | 3376 |
| 291 | 20230904 | 141000 | 1418311765 | 2625 | 2625 | 2625 | 2625 | 11 |
| 292 | 20230904 | 140900 | 1418282890 | 2625 | 2625 | 2625 | 2625 | 1 |
| 293 | 20230904 | 140800 | 1418280265 | 2625 | 2625 | 2625 | 2625 | 212 |
| 294 | 20230904 | 140700 | 1417723765 | 2625 | 2625 | 2625 | 2625 | 210 |
| 295 | 20230904 | 140600 | 1417172515 | 2625 | 2620 | 2625 | 2620 | 1134 |
| 296 | 20230904 | 140500 | 1414201135 | 2620 | 2625 | 2625 | 2620 | 209 |
| 297 | 20230904 | 140400 | 1413653220 | 2630 | 2625 | 2630 | 2625 | 38 |
| 298 | 20230904 | 140300 | 1413553465 | 2630 | 2625 | 2630 | 2625 | 16 |
| 299 | 20230904 | 140200 | 1413511390 | 2620 | 2630 | 2630 | 2620 | 1019 |
| 300 | 20230904 | 140100 | 1410841395 | 2630 | 2630 | 2630 | 2625 | 2927 |
| 301 | 20230904 | 140000 | 1403158010 | 2630 | 2625 | 2630 | 2625 | 7428 |
| 302 | 20230904 | 135900 | 1383632370 | 2625 | 2630 | 2630 | 2625 | 5079 |
| 303 | 20230904 | 135800 | 1370274895 | 2625 | 2625 | 2625 | 2625 | 0 |
| 304 | 20230904 | 135700 | 1370274895 | 2625 | 2630 | 2630 | 2625 | 435 |
| 305 | 20230904 | 135600 | 1369133015 | 2625 | 2630 | 2630 | 2625 | 323 |
| 306 | 20230904 | 135500 | 1368285135 | 2625 | 2630 | 2630 | 2625 | 511 |
| 307 | 20230904 | 135400 | 1366941210 | 2630 | 2630 | 2630 | 2630 | 0 |
| 308 | 20230904 | 135300 | 1366941210 | 2630 | 2630 | 2630 | 2630 | 622 |
| 309 | 20230904 | 135200 | 1365305350 | 2630 | 2630 | 2630 | 2630 | 30 |
| 310 | 20230904 | 135100 | 1365226450 | 2630 | 2630 | 2630 | 2630 | 61 |
| 311 | 20230904 | 135000 | 1365066020 | 2630 | 2630 | 2630 | 2630 | 61 |
| 312 | 20230904 | 134900 | 1364905590 | 2635 | 2635 | 2635 | 2635 | 41 |
| 313 | 20230904 | 134800 | 1364797555 | 2630 | 2630 | 2630 | 2630 | 1028 |
| 314 | 20230904 | 134700 | 1362093915 | 2630 | 2635 | 2635 | 2630 | 4988 |
| 315 | 20230904 | 134600 | 1348951475 | 2630 | 2630 | 2630 | 2630 | 115 |
| 316 | 20230904 | 134500 | 1348649025 | 2635 | 2635 | 2635 | 2635 | 6 |
| 317 | 20230904 | 134400 | 1348633215 | 2630 | 2630 | 2630 | 2630 | 306 |
| 318 | 20230904 | 134300 | 1347828435 | 2630 | 2630 | 2630 | 2630 | 60 |
| 319 | 20230904 | 134200 | 1347670635 | 2630 | 2630 | 2630 | 2630 | 500 |
| 320 | 20230904 | 134100 | 1346355635 | 2630 | 2630 | 2630 | 2630 | 59 |
| 321 | 20230904 | 134000 | 1346200465 | 2635 | 2635 | 2635 | 2635 | 0 |
| 322 | 20230904 | 133900 | 1346200465 | 2635 | 2635 | 2635 | 2635 | 15 |
| 323 | 20230904 | 133800 | 1346160940 | 2635 | 2625 | 2635 | 2625 | 2816 |
| 324 | 20230904 | 133700 | 1338764855 | 2625 | 2630 | 2630 | 2625 | 815 |
| 325 | 20230904 | 133600 | 1336622355 | 2630 | 2625 | 2630 | 2625 | 1466 |
| 326 | 20230904 | 133500 | 1332770775 | 2630 | 2630 | 2630 | 2630 | 1 |
| 327 | 20230904 | 133400 | 1332768145 | 2630 | 2620 | 2630 | 2620 | 81 |
| 328 | 20230904 | 133300 | 1332555785 | 2620 | 2630 | 2630 | 2620 | 2511 |
| 329 | 20230904 | 133200 | 1325976955 | 2615 | 2620 | 2625 | 2610 | 7029 |
| 330 | 20230904 | 133100 | 1307582255 | 2625 | 2625 | 2625 | 2625 | 20 |
| 331 | 20230904 | 133000 | 1307529755 | 2625 | 2625 | 2625 | 2625 | 20 |
| 332 | 20230904 | 132900 | 1307477255 | 2625 | 2620 | 2625 | 2620 | 1260 |
| 333 | 20230904 | 132800 | 1304174755 | 2620 | 2625 | 2625 | 2620 | 940 |
| 334 | 20230904 | 132700 | 1301709755 | 2625 | 2625 | 2625 | 2625 | 320 |
| 335 | 20230904 | 132600 | 1300869755 | 2625 | 2625 | 2630 | 2625 | 1923 |
| 336 | 20230904 | 132500 | 1295821875 | 2625 | 2625 | 2625 | 2625 | 220 |
| 337 | 20230904 | 132400 | 1295244375 | 2625 | 2620 | 2625 | 2620 | 953 |
| 338 | 20230904 | 132300 | 1292746515 | 2615 | 2625 | 2625 | 2615 | 434 |
| 339 | 20230904 | 132200 | 1291607615 | 2625 | 2630 | 2630 | 2625 | 1116 |
| 340 | 20230904 | 132100 | 1288678065 | 2630 | 2625 | 2635 | 2625 | 3694 |
| 341 | 20230904 | 132000 | 1278962940 | 2625 | 2630 | 2630 | 2625 | 11 |
| 342 | 20230904 | 131900 | 1278934015 | 2610 | 2625 | 2625 | 2610 | 9963 |
| 343 | 20230904 | 131800 | 1252862930 | 2635 | 2630 | 2635 | 2630 | 1840 |
| 344 | 20230904 | 131700 | 1248023725 | 2630 | 2630 | 2630 | 2630 | 476 |
| 345 | 20230904 | 131600 | 1246771845 | 2620 | 2615 | 2620 | 2615 | 3039 |
| 346 | 20230904 | 131500 | 1238810760 | 2615 | 2620 | 2620 | 2615 | 5520 |
| 347 | 20230904 | 131400 | 1224373500 | 2620 | 2625 | 2625 | 2620 | 3411 |
| 348 | 20230904 | 131300 | 1215436465 | 2630 | 2630 | 2630 | 2630 | 3 |
| 349 | 20230904 | 131200 | 1215428575 | 2625 | 2620 | 2625 | 2620 | 2133 |
| 350 | 20230904 | 131100 | 1209831450 | 2620 | 2620 | 2620 | 2620 | 5 |
| 351 | 20230904 | 131000 | 1209818350 | 2625 | 2615 | 2625 | 2615 | 231 |
| 352 | 20230904 | 130900 | 1209214275 | 2620 | 2625 | 2625 | 2620 | 381 |
| 353 | 20230904 | 130800 | 1208216005 | 2625 | 2620 | 2625 | 2620 | 260 |
| 354 | 20230904 | 130700 | 1207534755 | 2620 | 2620 | 2620 | 2620 | 297 |
| 355 | 20230904 | 130600 | 1206756615 | 2625 | 2625 | 2625 | 2625 | 120 |
| 356 | 20230904 | 130500 | 1206441615 | 2625 | 2630 | 2630 | 2610 | 18669 |
| 357 | 20230904 | 130400 | 1157579615 | 2630 | 2625 | 2630 | 2625 | 343 |
| 358 | 20230904 | 130300 | 1156678025 | 2630 | 2625 | 2630 | 2625 | 5310 |
| 359 | 20230904 | 130200 | 1142737725 | 2625 | 2630 | 2630 | 2625 | 6537 |
| 360 | 20230904 | 130100 | 1125545430 | 2630 | 2640 | 2640 | 2630 | 3114 |
| 361 | 20230904 | 130000 | 1117353770 | 2635 | 2635 | 2640 | 2635 | 2117 |
| 362 | 20230904 | 125900 | 1111775470 | 2635 | 2635 | 2635 | 2635 | 3454 |
| 363 | 20230904 | 125800 | 1102674180 | 2630 | 2635 | 2635 | 2630 | 224 |
| 364 | 20230904 | 125700 | 1102084340 | 2635 | 2635 | 2635 | 2635 | 852 |
| 365 | 20230904 | 125600 | 1099839320 | 2635 | 2640 | 2640 | 2635 | 149 |
| 366 | 20230904 | 125500 | 1099446700 | 2635 | 2635 | 2635 | 2635 | 1910 |
| 367 | 20230904 | 125400 | 1094413850 | 2630 | 2635 | 2635 | 2630 | 290 |
| 368 | 20230904 | 125300 | 1093649850 | 2635 | 2635 | 2635 | 2635 | 282 |
| 369 | 20230904 | 125200 | 1092906780 | 2635 | 2635 | 2635 | 2630 | 441 |
| 370 | 20230904 | 125100 | 1091746845 | 2635 | 2635 | 2635 | 2635 | 1035 |
| 371 | 20230904 | 125000 | 1089019620 | 2635 | 2635 | 2635 | 2635 | 494 |
| 372 | 20230904 | 124900 | 1087717930 | 2635 | 2635 | 2635 | 2635 | 1298 |
| 373 | 20230904 | 124800 | 1084297700 | 2635 | 2630 | 2635 | 2630 | 383 |
| 374 | 20230904 | 124700 | 1083288745 | 2635 | 2640 | 2640 | 2635 | 151 |
| 375 | 20230904 | 124600 | 1082890855 | 2640 | 2640 | 2640 | 2635 | 11459 |
| 376 | 20230904 | 124500 | 1052695035 | 2640 | 2640 | 2640 | 2640 | 3212 |
| 377 | 20230904 | 124400 | 1044215355 | 2640 | 2640 | 2645 | 2640 | 883 |
| 378 | 20230904 | 124300 | 1041884230 | 2645 | 2645 | 2645 | 2645 | 0 |
| 379 | 20230904 | 124200 | 1041884230 | 2645 | 2645 | 2645 | 2645 | 1000 |
| 380 | 20230904 | 124100 | 1039239230 | 2645 | 2640 | 2645 | 2640 | 3522 |
| 381 | 20230904 | 124000 | 1029934835 | 2640 | 2640 | 2640 | 2635 | 1004 |
| 382 | 20230904 | 123900 | 1027289275 | 2640 | 2640 | 2640 | 2640 | 16 |
| 383 | 20230904 | 123800 | 1027247035 | 2635 | 2635 | 2640 | 2635 | 53 |
| 384 | 20230904 | 123700 | 1027107375 | 2635 | 2635 | 2635 | 2635 | 1771 |
| 385 | 20230904 | 123600 | 1022440790 | 2640 | 2635 | 2640 | 2635 | 900 |
| 386 | 20230904 | 123500 | 1020066790 | 2640 | 2640 | 2645 | 2640 | 1095 |
| 387 | 20230904 | 123400 | 1017175980 | 2645 | 2640 | 2645 | 2640 | 75 |
| 388 | 20230904 | 123300 | 1016977975 | 2645 | 2640 | 2645 | 2640 | 1008 |
| 389 | 20230904 | 123200 | 1014316850 | 2640 | 2640 | 2640 | 2635 | 1035 |
| 390 | 20230904 | 123100 | 1011584950 | 2640 | 2640 | 2640 | 2640 | 987 |
| 391 | 20230904 | 123000 | 1008979270 | 2640 | 2640 | 2640 | 2640 | 913 |
| 392 | 20230904 | 122900 | 1006568950 | 2640 | 2640 | 2640 | 2640 | 220 |
| 393 | 20230904 | 122800 | 1005988150 | 2635 | 2635 | 2635 | 2635 | 2121 |
| 394 | 20230904 | 122700 | 1000399315 | 2635 | 2640 | 2640 | 2635 | 60 |
| 395 | 20230904 | 122600 | 1000241165 | 2635 | 2640 | 2640 | 2635 | 6288 |
| 396 | 20230904 | 122500 | 983641340 | 2640 | 2645 | 2645 | 2640 | 2178 |
| 397 | 20230904 | 122400 | 977885030 | 2645 | 2645 | 2645 | 2645 | 5 |
| 398 | 20230904 | 122300 | 977871805 | 2645 | 2645 | 2645 | 2645 | 20 |
| 399 | 20230904 | 122200 | 977818905 | 2640 | 2650 | 2650 | 2640 | 556 |
| 400 | 20230904 | 122100 | 976350505 | 2645 | 2645 | 2645 | 2645 | 95 |
| 401 | 20230904 | 122000 | 976099230 | 2650 | 2650 | 2650 | 2650 | 236 |
| 402 | 20230904 | 121900 | 975473830 | 2650 | 2645 | 2650 | 2640 | 2014 |
| 403 | 20230904 | 121800 | 970148740 | 2650 | 2645 | 2650 | 2645 | 313 |
| 404 | 20230904 | 121700 | 969319600 | 2645 | 2640 | 2645 | 2640 | 1468 |
| 405 | 20230904 | 121600 | 965443080 | 2645 | 2645 | 2650 | 2645 | 148 |
| 406 | 20230904 | 121500 | 965051120 | 2650 | 2645 | 2650 | 2645 | 83 |
| 407 | 20230904 | 121400 | 964831580 | 2645 | 2645 | 2645 | 2645 | 255 |
| 408 | 20230904 | 121300 | 964157105 | 2645 | 2640 | 2645 | 2640 | 1912 |
| 409 | 20230904 | 121200 | 959100465 | 2645 | 2645 | 2645 | 2645 | 0 |
| 410 | 20230904 | 121100 | 959100465 | 2645 | 2650 | 2650 | 2645 | 1197 |
| 411 | 20230904 | 121000 | 955933850 | 2650 | 2645 | 2650 | 2645 | 142 |
| 412 | 20230904 | 120900 | 955557755 | 2650 | 2645 | 2650 | 2645 | 41 |
| 413 | 20230904 | 120800 | 955449305 | 2645 | 2645 | 2645 | 2645 | 1097 |
| 414 | 20230904 | 120700 | 952547740 | 2650 | 2650 | 2650 | 2650 | 0 |
| 415 | 20230904 | 120600 | 952547740 | 2650 | 2650 | 2650 | 2650 | 2 |
| 416 | 20230904 | 120500 | 952542440 | 2650 | 2650 | 2650 | 2650 | 0 |
| 417 | 20230904 | 120400 | 952542440 | 2650 | 2650 | 2650 | 2650 | 0 |
| 418 | 20230904 | 120300 | 952542440 | 2650 | 2650 | 2650 | 2650 | 0 |
| 419 | 20230904 | 120200 | 952542440 | 2650 | 2645 | 2650 | 2645 | 434 |
| 420 | 20230904 | 120100 | 951394505 | 2645 | 2645 | 2645 | 2645 | 907 |
| 421 | 20230904 | 120000 | 948995490 | 2650 | 2650 | 2650 | 2650 | 358 |
| 422 | 20230904 | 115900 | 948046790 | 2650 | 2650 | 2650 | 2650 | 58 |
| 423 | 20230904 | 115800 | 947893090 | 2650 | 2650 | 2650 | 2650 | 1086 |
| 424 | 20230904 | 115700 | 945015190 | 2645 | 2650 | 2650 | 2645 | 511 |
| 425 | 20230904 | 115600 | 943663540 | 2650 | 2650 | 2650 | 2650 | 56 |
| 426 | 20230904 | 115500 | 943515140 | 2645 | 2645 | 2645 | 2645 | 0 |
| 427 | 20230904 | 115400 | 943515140 | 2645 | 2650 | 2650 | 2645 | 2779 |
| 428 | 20230904 | 115300 | 936155835 | 2650 | 2650 | 2650 | 2650 | 101 |
| 429 | 20230904 | 115200 | 935888185 | 2650 | 2650 | 2650 | 2650 | 200 |
| 430 | 20230904 | 115100 | 935358185 | 2655 | 2655 | 2655 | 2655 | 31 |
| 431 | 20230904 | 115000 | 935275880 | 2650 | 2650 | 2650 | 2650 | 2 |
| 432 | 20230904 | 114900 | 935270580 | 2655 | 2655 | 2655 | 2655 | 348 |
| 433 | 20230904 | 114800 | 934346640 | 2655 | 2655 | 2660 | 2655 | 909 |
| 434 | 20230904 | 114700 | 931933235 | 2660 | 2655 | 2660 | 2655 | 37 |
| 435 | 20230904 | 114600 | 931834995 | 2660 | 2660 | 2660 | 2655 | 819 |
| 436 | 20230904 | 114500 | 929656630 | 2665 | 2665 | 2665 | 2660 | 185 |
| 437 | 20230904 | 114400 | 929163980 | 2665 | 2665 | 2665 | 2665 | 5 |
| 438 | 20230904 | 114300 | 929150655 | 2665 | 2665 | 2665 | 2665 | 396 |
| 439 | 20230904 | 114200 | 928095315 | 2665 | 2660 | 2665 | 2660 | 1209 |
| 440 | 20230904 | 114100 | 924875950 | 2665 | 2660 | 2665 | 2660 | 14 |
| 441 | 20230904 | 114000 | 924838705 | 2660 | 2660 | 2660 | 2660 | 50 |
| 442 | 20230904 | 113900 | 924705705 | 2665 | 2665 | 2665 | 2665 | 312 |
| 443 | 20230904 | 113800 | 923874225 | 2670 | 2665 | 2670 | 2665 | 992 |
| 444 | 20230904 | 113700 | 921230530 | 2670 | 2665 | 2670 | 2665 | 1036 |
| 445 | 20230904 | 113600 | 918469585 | 2660 | 2655 | 2660 | 2655 | 1758 |
| 446 | 20230904 | 113500 | 913793550 | 2650 | 2655 | 2655 | 2650 | 1620 |
| 447 | 20230904 | 113400 | 909499045 | 2660 | 2655 | 2660 | 2655 | 11802 |
| 448 | 20230904 | 113300 | 878115230 | 2655 | 2650 | 2655 | 2650 | 2 |
| 449 | 20230904 | 113200 | 878109925 | 2655 | 2650 | 2655 | 2650 | 2 |
| 450 | 20230904 | 113100 | 878104620 | 2655 | 2655 | 2655 | 2655 | 50 |
| 451 | 20230904 | 113000 | 877971870 | 2655 | 2655 | 2655 | 2655 | 1 |
| 452 | 20230904 | 112900 | 877969215 | 2655 | 2655 | 2655 | 2655 | 0 |
| 453 | 20230904 | 112800 | 877969215 | 2655 | 2650 | 2655 | 2650 | 1217 |
| 454 | 20230904 | 112700 | 874744155 | 2655 | 2655 | 2655 | 2655 | 100 |
| 455 | 20230904 | 112600 | 874478655 | 2655 | 2655 | 2655 | 2655 | 10 |
| 456 | 20230904 | 112500 | 874452105 | 2655 | 2655 | 2655 | 2655 | 0 |
| 457 | 20230904 | 112400 | 874452105 | 2655 | 2655 | 2655 | 2655 | 10 |
| 458 | 20230904 | 112300 | 874425555 | 2655 | 2655 | 2655 | 2655 | 0 |
| 459 | 20230904 | 112200 | 874425555 | 2655 | 2650 | 2655 | 2650 | 4157 |
| 460 | 20230904 | 112100 | 863389505 | 2650 | 2655 | 2655 | 2650 | 89 |
| 461 | 20230904 | 112000 | 863153250 | 2655 | 2650 | 2655 | 2650 | 136 |
| 462 | 20230904 | 111900 | 862792350 | 2655 | 2655 | 2655 | 2655 | 5 |
| 463 | 20230904 | 111800 | 862779075 | 2655 | 2655 | 2655 | 2655 | 1001 |
| 464 | 20230904 | 111700 | 860121420 | 2655 | 2650 | 2655 | 2645 | 4894 |
| 465 | 20230904 | 111600 | 847134965 | 2650 | 2650 | 2650 | 2650 | 715 |
| 466 | 20230904 | 111500 | 845240215 | 2650 | 2650 | 2650 | 2650 | 275 |
| 467 | 20230904 | 111400 | 844511465 | 2650 | 2650 | 2650 | 2650 | 0 |
| 468 | 20230904 | 111300 | 844511465 | 2650 | 2650 | 2650 | 2650 | 289 |
| 469 | 20230904 | 111200 | 843745615 | 2650 | 2650 | 2650 | 2650 | 348 |
| 470 | 20230904 | 111100 | 842823415 | 2650 | 2650 | 2650 | 2650 | 416 |
| 471 | 20230904 | 111000 | 841721015 | 2650 | 2650 | 2650 | 2650 | 41 |
| 472 | 20230904 | 110900 | 841612365 | 2650 | 2650 | 2650 | 2650 | 68 |
| 473 | 20230904 | 110800 | 841432165 | 2650 | 2645 | 2650 | 2645 | 1558 |
| 474 | 20230904 | 110700 | 837311250 | 2650 | 2650 | 2650 | 2650 | 1194 |
| 475 | 20230904 | 110600 | 834147150 | 2655 | 2650 | 2655 | 2650 | 154 |
| 476 | 20230904 | 110500 | 833739030 | 2655 | 2650 | 2655 | 2650 | 12 |
| 477 | 20230904 | 110400 | 833707220 | 2655 | 2655 | 2655 | 2655 | 1 |
| 478 | 20230904 | 110300 | 833704565 | 2650 | 2650 | 2650 | 2650 | 936 |
| 479 | 20230904 | 110200 | 831224165 | 2650 | 2650 | 2650 | 2650 | 34 |
| 480 | 20230904 | 110100 | 831134065 | 2650 | 2650 | 2650 | 2650 | 1005 |
| 481 | 20230904 | 110000 | 828470815 | 2650 | 2650 | 2650 | 2650 | 11 |
| 482 | 20230904 | 105900 | 828441665 | 2645 | 2645 | 2645 | 2645 | 188 |
| 483 | 20230904 | 105800 | 827944405 | 2645 | 2645 | 2645 | 2645 | 20 |
| 484 | 20230904 | 105700 | 827891505 | 2645 | 2645 | 2645 | 2645 | 2000 |
| 485 | 20230904 | 105600 | 822601505 | 2645 | 2645 | 2645 | 2645 | 1 |
| 486 | 20230904 | 105500 | 822598860 | 2650 | 2645 | 2650 | 2640 | 903 |
| 487 | 20230904 | 105400 | 820211900 | 2645 | 2640 | 2645 | 2640 | 1774 |
| 488 | 20230904 | 105300 | 815528130 | 2640 | 2635 | 2640 | 2630 | 6418 |
| 489 | 20230904 | 105200 | 798643520 | 2635 | 2645 | 2645 | 2635 | 7610 |
| 490 | 20230904 | 105100 | 778561535 | 2645 | 2650 | 2650 | 2645 | 370 |
| 491 | 20230904 | 105000 | 777582840 | 2650 | 2650 | 2650 | 2645 | 1023 |
| 492 | 20230904 | 104900 | 774871900 | 2645 | 2645 | 2645 | 2645 | 153 |
| 493 | 20230904 | 104800 | 774467215 | 2645 | 2645 | 2645 | 2645 | 115 |
| 494 | 20230904 | 104700 | 774163040 | 2645 | 2645 | 2645 | 2640 | 1556 |
| 495 | 20230904 | 104600 | 770050940 | 2645 | 2650 | 2655 | 2645 | 2675 |
| 496 | 20230904 | 104500 | 762970010 | 2655 | 2665 | 2665 | 2650 | 1573 |
| 497 | 20230904 | 104400 | 758791925 | 2655 | 2655 | 2655 | 2655 | 1 |
| 498 | 20230904 | 104300 | 758789270 | 2655 | 2655 | 2655 | 2655 | 52 |
| 499 | 20230904 | 104200 | 758651210 | 2665 | 2665 | 2665 | 2665 | 1 |
| 500 | 20230904 | 104100 | 758648545 | 2660 | 2645 | 2660 | 2645 | 889 |
| 501 | 20230904 | 104000 | 756297115 | 2655 | 2655 | 2655 | 2655 | 200 |
| 502 | 20230904 | 103900 | 755766115 | 2655 | 2655 | 2655 | 2655 | 5 |
| 503 | 20230904 | 103800 | 755752840 | 2655 | 2645 | 2655 | 2645 | 343 |
| 504 | 20230904 | 103700 | 754845305 | 2645 | 2660 | 2660 | 2645 | 1344 |
| 505 | 20230904 | 103600 | 751285070 | 2655 | 2660 | 2660 | 2655 | 2168 |
| 506 | 20230904 | 103500 | 745519970 | 2665 | 2670 | 2670 | 2665 | 3882 |
| 507 | 20230904 | 103400 | 735166190 | 2670 | 2670 | 2675 | 2670 | 1142 |
| 508 | 20230904 | 103300 | 732115050 | 2675 | 2675 | 2675 | 2675 | 100 |
| 509 | 20230904 | 103200 | 731847550 | 2675 | 2670 | 2675 | 2670 | 2 |
| 510 | 20230904 | 103100 | 731842205 | 2675 | 2675 | 2675 | 2675 | 1 |
| 511 | 20230904 | 103000 | 731839530 | 2670 | 2675 | 2680 | 2670 | 1099 |
| 512 | 20230904 | 102900 | 728901855 | 2675 | 2675 | 2675 | 2675 | 1463 |
| 513 | 20230904 | 102800 | 724988330 | 2675 | 2675 | 2675 | 2675 | 1 |
| 514 | 20230904 | 102700 | 724985655 | 2670 | 2665 | 2670 | 2665 | 343 |
| 515 | 20230904 | 102600 | 724071535 | 2675 | 2675 | 2675 | 2665 | 299 |
| 516 | 20230904 | 102500 | 723272710 | 2660 | 2660 | 2660 | 2660 | 50 |
| 517 | 20230904 | 102400 | 723139710 | 2655 | 2645 | 2655 | 2645 | 10154 |
| 518 | 20230904 | 102300 | 696214505 | 2650 | 2650 | 2650 | 2650 | 1 |
| 519 | 20230904 | 102200 | 696211855 | 2645 | 2645 | 2645 | 2645 | 430 |
| 520 | 20230904 | 102100 | 695074505 | 2645 | 2645 | 2650 | 2645 | 963 |
| 521 | 20230904 | 102000 | 692527365 | 2645 | 2640 | 2645 | 2640 | 4719 |
| 522 | 20230904 | 101900 | 680066150 | 2645 | 2650 | 2650 | 2645 | 5351 |
| 523 | 20230904 | 101800 | 665912750 | 2650 | 2645 | 2650 | 2645 | 858 |
| 524 | 20230904 | 101700 | 663643330 | 2650 | 2650 | 2650 | 2650 | 3611 |
| 525 | 20230904 | 101600 | 654074180 | 2650 | 2650 | 2650 | 2645 | 415 |
| 526 | 20230904 | 101500 | 652974930 | 2650 | 2645 | 2650 | 2645 | 4001 |
| 527 | 20230904 | 101400 | 642392280 | 2645 | 2645 | 2645 | 2645 | 113 |
| 528 | 20230904 | 101300 | 642093395 | 2650 | 2650 | 2650 | 2645 | 1940 |
| 529 | 20230904 | 101200 | 636956500 | 2650 | 2650 | 2650 | 2650 | 50 |
| 530 | 20230904 | 101100 | 636824000 | 2650 | 2650 | 2650 | 2645 | 6056 |
| 531 | 20230904 | 101000 | 620780600 | 2650 | 2650 | 2650 | 2650 | 3999 |
| 532 | 20230904 | 100900 | 610183250 | 2650 | 2655 | 2655 | 2650 | 483 |
| 533 | 20230904 | 100800 | 608902800 | 2655 | 2660 | 2660 | 2655 | 1476 |
| 534 | 20230904 | 100700 | 604983825 | 2660 | 2660 | 2665 | 2660 | 429 |
| 535 | 20230904 | 100600 | 603842680 | 2660 | 2660 | 2660 | 2655 | 7423 |
| 536 | 20230904 | 100500 | 584133485 | 2665 | 2655 | 2665 | 2655 | 3903 |
| 537 | 20230904 | 100400 | 573770920 | 2655 | 2660 | 2665 | 2655 | 3392 |
| 538 | 20230904 | 100300 | 564755195 | 2660 | 2670 | 2670 | 2660 | 2595 |
| 539 | 20230904 | 100200 | 557837365 | 2670 | 2660 | 2670 | 2660 | 1562 |
| 540 | 20230904 | 100100 | 553682435 | 2660 | 2665 | 2665 | 2660 | 1321 |
| 541 | 20230904 | 100000 | 550168490 | 2665 | 2675 | 2675 | 2665 | 6105 |
| 542 | 20230904 | 095900 | 533893495 | 2675 | 2675 | 2675 | 2675 | 598 |
| 543 | 20230904 | 095800 | 532293845 | 2675 | 2675 | 2675 | 2665 | 7895 |
| 544 | 20230904 | 095700 | 511185335 | 2680 | 2680 | 2685 | 2675 | 528 |
| 545 | 20230904 | 095600 | 509770295 | 2685 | 2685 | 2685 | 2685 | 86 |
| 546 | 20230904 | 095500 | 509539385 | 2685 | 2680 | 2685 | 2680 | 331 |
| 547 | 20230904 | 095400 | 508652300 | 2680 | 2680 | 2680 | 2680 | 450 |
| 548 | 20230904 | 095300 | 507446300 | 2685 | 2680 | 2685 | 2680 | 36 |
| 549 | 20230904 | 095200 | 507349815 | 2680 | 2675 | 2685 | 2675 | 802 |
| 550 | 20230904 | 095100 | 505203905 | 2675 | 2685 | 2685 | 2675 | 60 |
| 551 | 20230904 | 095000 | 505043155 | 2690 | 2690 | 2690 | 2690 | 1 |
| 552 | 20230904 | 094900 | 505040465 | 2685 | 2675 | 2685 | 2675 | 11596 |
| 553 | 20230904 | 094800 | 473963380 | 2680 | 2670 | 2680 | 2670 | 938 |
| 554 | 20230904 | 094700 | 471455935 | 2670 | 2680 | 2680 | 2670 | 1494 |
| 555 | 20230904 | 094600 | 467458685 | 2680 | 2685 | 2685 | 2680 | 3478 |
| 556 | 20230904 | 094500 | 458127790 | 2690 | 2685 | 2690 | 2685 | 954 |
| 557 | 20230904 | 094400 | 455562380 | 2690 | 2695 | 2695 | 2690 | 506 |
| 558 | 20230904 | 094300 | 454200385 | 2695 | 2695 | 2695 | 2695 | 329 |
| 559 | 20230904 | 094200 | 453313730 | 2695 | 2695 | 2695 | 2695 | 2 |
| 560 | 20230904 | 094100 | 453308340 | 2695 | 2685 | 2695 | 2685 | 731 |
| 561 | 20230904 | 094000 | 451345290 | 2685 | 2685 | 2685 | 2685 | 208 |
| 562 | 20230904 | 093900 | 450786810 | 2690 | 2690 | 2690 | 2690 | 290 |
| 563 | 20230904 | 093800 | 450006710 | 2690 | 2690 | 2690 | 2680 | 990 |
| 564 | 20230904 | 093700 | 447349445 | 2690 | 2690 | 2690 | 2690 | 2 |
| 565 | 20230904 | 093600 | 447344065 | 2690 | 2690 | 2690 | 2685 | 697 |
| 566 | 20230904 | 093500 | 445472405 | 2690 | 2690 | 2690 | 2690 | 23 |
| 567 | 20230904 | 093400 | 445410535 | 2690 | 2690 | 2690 | 2690 | 1851 |
| 568 | 20230904 | 093300 | 440431345 | 2690 | 2690 | 2690 | 2685 | 5327 |
| 569 | 20230904 | 093200 | 426112835 | 2690 | 2690 | 2690 | 2685 | 3667 |
| 570 | 20230904 | 093100 | 416264450 | 2690 | 2695 | 2695 | 2670 | 7782 |
| 571 | 20230904 | 093000 | 395425385 | 2690 | 2690 | 2695 | 2690 | 251 |
| 572 | 20230904 | 092900 | 394749695 | 2690 | 2695 | 2695 | 2690 | 225 |
| 573 | 20230904 | 092800 | 394144105 | 2695 | 2700 | 2700 | 2695 | 1572 |
| 574 | 20230904 | 092700 | 389903265 | 2695 | 2695 | 2695 | 2695 | 15 |
| 575 | 20230904 | 092600 | 389862840 | 2700 | 2705 | 2705 | 2700 | 80 |
| 576 | 20230904 | 092500 | 389646590 | 2700 | 2675 | 2700 | 2670 | 7047 |
| 577 | 20230904 | 092400 | 370677240 | 2675 | 2685 | 2690 | 2675 | 1158 |
| 578 | 20230904 | 092300 | 367571465 | 2685 | 2675 | 2685 | 2675 | 1876 |
| 579 | 20230904 | 092200 | 362545095 | 2670 | 2695 | 2695 | 2670 | 3209 |
| 580 | 20230904 | 092100 | 353940575 | 2690 | 2700 | 2700 | 2690 | 2405 |
| 581 | 20230904 | 092000 | 347468160 | 2700 | 2695 | 2700 | 2695 | 256 |
| 582 | 20230904 | 091900 | 346777710 | 2695 | 2695 | 2695 | 2695 | 0 |
| 583 | 20230904 | 091800 | 346777710 | 2695 | 2695 | 2700 | 2695 | 2927 |
| 584 | 20230904 | 091700 | 338889395 | 2705 | 2700 | 2705 | 2700 | 2691 |
| 585 | 20230904 | 091600 | 331616085 | 2700 | 2700 | 2700 | 2695 | 485 |
| 586 | 20230904 | 091500 | 330308855 | 2700 | 2705 | 2705 | 2700 | 3307 |
| 587 | 20230904 | 091400 | 321377825 | 2705 | 2690 | 2705 | 2690 | 1514 |
| 588 | 20230904 | 091300 | 317290130 | 2690 | 2700 | 2700 | 2690 | 2632 |
| 589 | 20230904 | 091200 | 310200800 | 2700 | 2700 | 2705 | 2700 | 784 |
| 590 | 20230904 | 091100 | 308083865 | 2700 | 2690 | 2700 | 2690 | 297 |
| 591 | 20230904 | 091000 | 307283190 | 2695 | 2710 | 2715 | 2695 | 4804 |
| 592 | 20230904 | 090900 | 294289690 | 2720 | 2725 | 2730 | 2710 | 6454 |
| 593 | 20230904 | 090800 | 276729065 | 2720 | 2745 | 2745 | 2715 | 12850 |
| 594 | 20230904 | 090700 | 241586840 | 2745 | 2745 | 2745 | 2730 | 8395 |
| 595 | 20230904 | 090600 | 218549120 | 2745 | 2730 | 2745 | 2715 | 12381 |
| 596 | 20230904 | 090500 | 184655265 | 2730 | 2750 | 2750 | 2715 | 21147 |
| 597 | 20230904 | 090400 | 126836680 | 2735 | 2720 | 2745 | 2720 | 9211 |
| 598 | 20230904 | 090300 | 101653255 | 2715 | 2680 | 2715 | 2680 | 11131 |
| 599 | 20230904 | 090200 | 71561155 | 2655 | 2670 | 2670 | 2640 | 6378 |
| 600 | 20230904 | 090100 | 54640130 | 2670 | 2665 | 2670 | 2650 | 5870 |
| 601 | 20230904 | 090000 | 38980675 | 2670 | 2695 | 2695 | 2670 | 14323 |