30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 3 | 20230906 | 192500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230906 | 192400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230906 | 192300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230906 | 192200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230906 | 192100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230906 | 192000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230906 | 191900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230906 | 191800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230906 | 191700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230906 | 191600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230906 | 191500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230906 | 191400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230906 | 191300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230906 | 191200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230906 | 191100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230906 | 191000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230906 | 190900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230906 | 190800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230906 | 190700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230906 | 190600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230906 | 190500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230906 | 190400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230906 | 190300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230906 | 190200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230906 | 190100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230906 | 190000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230906 | 185900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230906 | 185800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230906 | 185700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230906 | 185600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 33 | 20230906 | 185500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230906 | 185400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230906 | 185300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230906 | 185200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230906 | 185100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230906 | 185000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230906 | 184900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230906 | 184800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230906 | 184700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230906 | 184600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230906 | 184500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230906 | 184400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230906 | 184300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230906 | 184200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230906 | 184100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230906 | 184000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230906 | 183900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230906 | 183800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230906 | 183700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230906 | 183600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230906 | 183500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230906 | 183400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230906 | 183300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230906 | 183200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230906 | 183100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230906 | 183000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230906 | 182900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230906 | 182800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230906 | 182700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230906 | 182600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 63 | 20230906 | 182500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230906 | 182400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230906 | 182300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230906 | 182200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230906 | 182100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230906 | 182000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230906 | 181900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230906 | 181800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230906 | 181700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230906 | 181600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230906 | 181500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230906 | 181400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230906 | 181300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230906 | 181200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230906 | 181100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230906 | 181000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230906 | 180900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230906 | 180800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230906 | 180700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230906 | 180600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230906 | 180500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230906 | 180400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230906 | 180300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230906 | 180200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230906 | 180100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230906 | 180000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230906 | 175900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230906 | 175800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230906 | 175700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230906 | 175600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 93 | 20230906 | 175500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230906 | 175400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230906 | 175300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230906 | 175200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230906 | 175100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230906 | 175000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230906 | 174900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230906 | 174800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230906 | 174700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230906 | 174600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230906 | 174500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230906 | 174400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230906 | 174300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230906 | 174200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230906 | 174100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230906 | 174000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230906 | 173900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230906 | 173800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230906 | 173700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230906 | 173600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230906 | 173500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230906 | 173400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230906 | 173300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230906 | 173200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230906 | 173100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230906 | 173000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230906 | 172900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230906 | 172800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230906 | 172700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230906 | 172600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 123 | 20230906 | 172500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230906 | 172400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230906 | 172300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230906 | 172200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230906 | 172100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230906 | 172000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230906 | 171900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230906 | 171800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230906 | 171700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230906 | 171600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230906 | 171500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230906 | 171400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230906 | 171300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230906 | 171200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230906 | 171100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230906 | 171000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230906 | 170900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230906 | 170800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230906 | 170700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230906 | 170600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230906 | 170500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230906 | 170400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230906 | 170300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230906 | 170200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230906 | 170100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230906 | 170000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230906 | 165900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230906 | 165800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230906 | 165700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230906 | 165600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 153 | 20230906 | 165500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230906 | 165400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230906 | 165300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230906 | 165200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230906 | 165100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230906 | 165000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230906 | 164900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230906 | 164800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230906 | 164700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230906 | 164600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230906 | 164500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230906 | 164400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230906 | 164300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230906 | 164200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230906 | 164100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230906 | 164000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230906 | 163900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230906 | 163800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230906 | 163700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230906 | 163600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230906 | 163500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230906 | 163400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230906 | 163300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230906 | 163200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230906 | 163100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230906 | 163000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230906 | 162900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230906 | 162800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230906 | 162700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230906 | 162600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 183 | 20230906 | 162500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230906 | 162400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230906 | 162300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230906 | 162200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230906 | 162100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230906 | 162000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230906 | 161900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230906 | 161800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20230906 | 161700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230906 | 161600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230906 | 161500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20230906 | 161400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20230906 | 161300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20230906 | 161200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20230906 | 161100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20230906 | 161000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20230906 | 160900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20230906 | 160800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20230906 | 160700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20230906 | 160600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20230906 | 160500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20230906 | 160400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20230906 | 160300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20230906 | 160200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20230906 | 160100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20230906 | 160000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20230906 | 155900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20230906 | 155800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20230906 | 155700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20230906 | 155600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 213 | 20230906 | 155500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20230906 | 155400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20230906 | 155300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20230906 | 155200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20230906 | 155100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20230906 | 155000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20230906 | 154900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20230906 | 154800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20230906 | 154700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20230906 | 154600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20230906 | 154500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20230906 | 154400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20230906 | 154300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20230906 | 154200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 227 | 20230906 | 154100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 228 | 20230906 | 154000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 229 | 20230906 | 153900 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 230 | 20230906 | 153800 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20230906 | 153700 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 232 | 20230906 | 153600 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20230906 | 153500 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20230906 | 153400 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 235 | 20230906 | 153300 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 236 | 20230906 | 153200 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 237 | 20230906 | 153100 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 238 | 20230906 | 153000 | 1149604850 | 2425 | 2425 | 2425 | 2425 | 7554 |
| 239 | 20230906 | 152900 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20230906 | 152800 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 241 | 20230906 | 152700 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 242 | 20230906 | 152600 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 243 | 20230906 | 152500 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 244 | 20230906 | 152400 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 245 | 20230906 | 152300 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 246 | 20230906 | 152200 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 247 | 20230906 | 152100 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20230906 | 152000 | 1131286400 | 2425 | 2425 | 2425 | 2425 | 0 |
| 249 | 20230906 | 151900 | 1131286400 | 2425 | 2425 | 2425 | 2420 | 319 |
| 250 | 20230906 | 151800 | 1130513105 | 2425 | 2425 | 2425 | 2425 | 20 |
| 251 | 20230906 | 151700 | 1130464605 | 2425 | 2425 | 2425 | 2415 | 2074 |
| 252 | 20230906 | 151600 | 1125452865 | 2425 | 2425 | 2425 | 2420 | 3186 |
| 253 | 20230906 | 151500 | 1117742230 | 2425 | 2420 | 2425 | 2420 | 79 |
| 254 | 20230906 | 151400 | 1117551040 | 2425 | 2420 | 2425 | 2415 | 3951 |
| 255 | 20230906 | 151300 | 1107991665 | 2425 | 2425 | 2425 | 2425 | 0 |
| 256 | 20230906 | 151200 | 1107991665 | 2425 | 2420 | 2425 | 2420 | 67 |
| 257 | 20230906 | 151100 | 1107829460 | 2425 | 2420 | 2425 | 2420 | 29 |
| 258 | 20230906 | 151000 | 1107759270 | 2425 | 2425 | 2425 | 2425 | 2 |
| 259 | 20230906 | 150900 | 1107754420 | 2425 | 2420 | 2425 | 2420 | 1207 |
| 260 | 20230906 | 150800 | 1104833455 | 2425 | 2425 | 2430 | 2420 | 85 |
| 261 | 20230906 | 150700 | 1104627640 | 2430 | 2430 | 2430 | 2430 | 1001 |
| 262 | 20230906 | 150600 | 1102195210 | 2430 | 2420 | 2430 | 2420 | 2 |
| 263 | 20230906 | 150500 | 1102190360 | 2430 | 2430 | 2430 | 2430 | 1 |
| 264 | 20230906 | 150400 | 1102187930 | 2430 | 2430 | 2430 | 2430 | 0 |
| 265 | 20230906 | 150300 | 1102187930 | 2430 | 2425 | 2430 | 2425 | 675 |
| 266 | 20230906 | 150200 | 1100551050 | 2425 | 2420 | 2425 | 2420 | 104 |
| 267 | 20230906 | 150100 | 1100299365 | 2425 | 2425 | 2425 | 2420 | 158 |
| 268 | 20230906 | 150000 | 1099916810 | 2425 | 2425 | 2425 | 2425 | 2 |
| 269 | 20230906 | 145900 | 1099911960 | 2425 | 2430 | 2430 | 2425 | 22 |
| 270 | 20230906 | 145800 | 1099858550 | 2430 | 2430 | 2430 | 2425 | 224 |
| 271 | 20230906 | 145700 | 1099315295 | 2425 | 2425 | 2430 | 2425 | 2445 |
| 272 | 20230906 | 145600 | 1093386160 | 2430 | 2425 | 2430 | 2425 | 165 |
| 273 | 20230906 | 145500 | 1092986015 | 2425 | 2430 | 2435 | 2425 | 2201 |
| 274 | 20230906 | 145400 | 1087641835 | 2430 | 2430 | 2430 | 2430 | 0 |
| 275 | 20230906 | 145300 | 1087641835 | 2430 | 2430 | 2430 | 2425 | 1641 |
| 276 | 20230906 | 145200 | 1083660855 | 2430 | 2430 | 2430 | 2430 | 247 |
| 277 | 20230906 | 145100 | 1083060645 | 2435 | 2430 | 2435 | 2430 | 237 |
| 278 | 20230906 | 145000 | 1082483730 | 2435 | 2435 | 2435 | 2430 | 698 |
| 279 | 20230906 | 144900 | 1080784950 | 2440 | 2435 | 2440 | 2435 | 182 |
| 280 | 20230906 | 144800 | 1080341755 | 2440 | 2435 | 2440 | 2435 | 25 |
| 281 | 20230906 | 144700 | 1080280875 | 2440 | 2435 | 2440 | 2435 | 601 |
| 282 | 20230906 | 144600 | 1078817435 | 2440 | 2435 | 2440 | 2435 | 80 |
| 283 | 20230906 | 144500 | 1078622510 | 2435 | 2435 | 2435 | 2430 | 2924 |
| 284 | 20230906 | 144400 | 1071502960 | 2435 | 2435 | 2435 | 2435 | 35 |
| 285 | 20230906 | 144300 | 1071417735 | 2435 | 2430 | 2435 | 2430 | 2077 |
| 286 | 20230906 | 144200 | 1066370605 | 2435 | 2435 | 2440 | 2420 | 12639 |
| 287 | 20230906 | 144100 | 1035674090 | 2435 | 2435 | 2435 | 2435 | 100 |
| 288 | 20230906 | 144000 | 1035430590 | 2435 | 2440 | 2440 | 2435 | 1107 |
| 289 | 20230906 | 143900 | 1032734435 | 2440 | 2430 | 2440 | 2430 | 1509 |
| 290 | 20230906 | 143800 | 1029062815 | 2435 | 2435 | 2435 | 2435 | 600 |
| 291 | 20230906 | 143700 | 1027601815 | 2435 | 2435 | 2435 | 2435 | 1950 |
| 292 | 20230906 | 143600 | 1022853565 | 2435 | 2430 | 2435 | 2430 | 2978 |
| 293 | 20230906 | 143500 | 1015617020 | 2430 | 2430 | 2430 | 2430 | 450 |
| 294 | 20230906 | 143400 | 1014523520 | 2430 | 2430 | 2430 | 2430 | 109 |
| 295 | 20230906 | 143300 | 1014258650 | 2430 | 2430 | 2430 | 2430 | 306 |
| 296 | 20230906 | 143200 | 1013515070 | 2430 | 2425 | 2430 | 2425 | 3734 |
| 297 | 20230906 | 143100 | 1004454615 | 2425 | 2425 | 2425 | 2425 | 0 |
| 298 | 20230906 | 143000 | 1004454615 | 2425 | 2425 | 2425 | 2420 | 943 |
| 299 | 20230906 | 142900 | 1002172290 | 2425 | 2425 | 2425 | 2425 | 1 |
| 300 | 20230906 | 142800 | 1002169865 | 2420 | 2420 | 2420 | 2420 | 500 |
| 301 | 20230906 | 142700 | 1000959865 | 2425 | 2420 | 2425 | 2420 | 989 |
| 302 | 20230906 | 142600 | 998566475 | 2420 | 2425 | 2425 | 2420 | 4018 |
| 303 | 20230906 | 142500 | 988842890 | 2425 | 2420 | 2425 | 2420 | 1003 |
| 304 | 20230906 | 142400 | 986415615 | 2420 | 2425 | 2425 | 2420 | 110 |
| 305 | 20230906 | 142300 | 986149365 | 2425 | 2425 | 2425 | 2425 | 1 |
| 306 | 20230906 | 142200 | 986146940 | 2425 | 2425 | 2425 | 2425 | 2 |
| 307 | 20230906 | 142100 | 986142090 | 2425 | 2425 | 2425 | 2425 | 0 |
| 308 | 20230906 | 142000 | 986142090 | 2425 | 2425 | 2425 | 2425 | 0 |
| 309 | 20230906 | 141900 | 986142090 | 2425 | 2425 | 2425 | 2425 | 209 |
| 310 | 20230906 | 141800 | 985635265 | 2425 | 2420 | 2425 | 2420 | 101 |
| 311 | 20230906 | 141700 | 985390840 | 2425 | 2420 | 2430 | 2420 | 1612 |
| 312 | 20230906 | 141600 | 981489735 | 2430 | 2425 | 2430 | 2425 | 1072 |
| 313 | 20230906 | 141500 | 978890100 | 2425 | 2420 | 2425 | 2420 | 208 |
| 314 | 20230906 | 141400 | 978386730 | 2420 | 2425 | 2425 | 2420 | 295 |
| 315 | 20230906 | 141300 | 977671930 | 2425 | 2425 | 2425 | 2425 | 11 |
| 316 | 20230906 | 141200 | 977645255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 317 | 20230906 | 141100 | 977645255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 318 | 20230906 | 141000 | 977645255 | 2425 | 2425 | 2425 | 2425 | 0 |
| 319 | 20230906 | 140900 | 977645255 | 2425 | 2425 | 2430 | 2420 | 804 |
| 320 | 20230906 | 140800 | 975696550 | 2430 | 2425 | 2430 | 2425 | 1623 |
| 321 | 20230906 | 140700 | 971760765 | 2430 | 2430 | 2430 | 2425 | 324 |
| 322 | 20230906 | 140600 | 970973500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 323 | 20230906 | 140500 | 970973500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 324 | 20230906 | 140400 | 970973500 | 2430 | 2430 | 2430 | 2430 | 0 |
| 325 | 20230906 | 140300 | 970973500 | 2430 | 2430 | 2430 | 2430 | 1 |
| 326 | 20230906 | 140200 | 970971070 | 2430 | 2430 | 2430 | 2430 | 2 |
| 327 | 20230906 | 140100 | 970966210 | 2430 | 2430 | 2430 | 2430 | 23 |
| 328 | 20230906 | 140000 | 970910320 | 2430 | 2425 | 2430 | 2425 | 7 |
| 329 | 20230906 | 135900 | 970893325 | 2430 | 2425 | 2430 | 2425 | 6 |
| 330 | 20230906 | 135800 | 970878770 | 2430 | 2425 | 2430 | 2425 | 75 |
| 331 | 20230906 | 135700 | 970696885 | 2430 | 2430 | 2430 | 2430 | 0 |
| 332 | 20230906 | 135600 | 970696885 | 2430 | 2430 | 2430 | 2430 | 0 |
| 333 | 20230906 | 135500 | 970696885 | 2430 | 2425 | 2430 | 2425 | 7 |
| 334 | 20230906 | 135400 | 970679880 | 2430 | 2435 | 2435 | 2430 | 65 |
| 335 | 20230906 | 135300 | 970521925 | 2430 | 2435 | 2435 | 2430 | 55 |
| 336 | 20230906 | 135200 | 970388025 | 2435 | 2430 | 2435 | 2430 | 2019 |
| 337 | 20230906 | 135100 | 965481180 | 2435 | 2430 | 2435 | 2430 | 10 |
| 338 | 20230906 | 135000 | 965456870 | 2435 | 2435 | 2435 | 2435 | 235 |
| 339 | 20230906 | 134900 | 964884645 | 2435 | 2435 | 2435 | 2435 | 0 |
| 340 | 20230906 | 134800 | 964884645 | 2435 | 2435 | 2435 | 2435 | 0 |
| 341 | 20230906 | 134700 | 964884645 | 2435 | 2435 | 2435 | 2435 | 0 |
| 342 | 20230906 | 134600 | 964884645 | 2435 | 2435 | 2435 | 2435 | 0 |
| 343 | 20230906 | 134500 | 964884645 | 2435 | 2435 | 2435 | 2435 | 20 |
| 344 | 20230906 | 134400 | 964835945 | 2430 | 2435 | 2440 | 2430 | 1379 |
| 345 | 20230906 | 134300 | 961478555 | 2440 | 2440 | 2440 | 2440 | 0 |
| 346 | 20230906 | 134200 | 961478555 | 2440 | 2440 | 2440 | 2440 | 0 |
| 347 | 20230906 | 134100 | 961478555 | 2440 | 2440 | 2440 | 2440 | 352 |
| 348 | 20230906 | 134000 | 960619675 | 2440 | 2440 | 2440 | 2440 | 1 |
| 349 | 20230906 | 133900 | 960617235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 350 | 20230906 | 133800 | 960617235 | 2440 | 2440 | 2440 | 2435 | 506 |
| 351 | 20230906 | 133700 | 959385115 | 2435 | 2435 | 2440 | 2435 | 56 |
| 352 | 20230906 | 133600 | 959248505 | 2435 | 2435 | 2440 | 2430 | 227 |
| 353 | 20230906 | 133500 | 958694800 | 2435 | 2435 | 2435 | 2435 | 450 |
| 354 | 20230906 | 133400 | 957599050 | 2440 | 2435 | 2440 | 2430 | 901 |
| 355 | 20230906 | 133300 | 955407610 | 2440 | 2430 | 2440 | 2430 | 12 |
| 356 | 20230906 | 133200 | 955378440 | 2440 | 2440 | 2440 | 2440 | 0 |
| 357 | 20230906 | 133100 | 955378440 | 2440 | 2440 | 2440 | 2440 | 1 |
| 358 | 20230906 | 133000 | 955376000 | 2435 | 2435 | 2435 | 2435 | 10 |
| 359 | 20230906 | 132900 | 955351650 | 2440 | 2440 | 2440 | 2440 | 0 |
| 360 | 20230906 | 132800 | 955351650 | 2440 | 2440 | 2440 | 2440 | 10 |
| 361 | 20230906 | 132700 | 955327250 | 2440 | 2435 | 2440 | 2435 | 138 |
| 362 | 20230906 | 132600 | 954990705 | 2440 | 2430 | 2440 | 2430 | 958 |
| 363 | 20230906 | 132500 | 952658845 | 2435 | 2435 | 2435 | 2435 | 0 |
| 364 | 20230906 | 132400 | 952658845 | 2435 | 2435 | 2435 | 2435 | 0 |
| 365 | 20230906 | 132300 | 952658845 | 2435 | 2430 | 2435 | 2430 | 23 |
| 366 | 20230906 | 132200 | 952602875 | 2435 | 2430 | 2435 | 2430 | 172 |
| 367 | 20230906 | 132100 | 952184905 | 2430 | 2430 | 2430 | 2430 | 0 |
| 368 | 20230906 | 132000 | 952184905 | 2430 | 2430 | 2430 | 2430 | 1065 |
| 369 | 20230906 | 131900 | 949596955 | 2435 | 2435 | 2435 | 2435 | 0 |
| 370 | 20230906 | 131800 | 949596955 | 2435 | 2430 | 2435 | 2430 | 100 |
| 371 | 20230906 | 131700 | 949353950 | 2430 | 2430 | 2430 | 2430 | 0 |
| 372 | 20230906 | 131600 | 949353950 | 2430 | 2430 | 2430 | 2430 | 1619 |
| 373 | 20230906 | 131500 | 945419780 | 2440 | 2435 | 2440 | 2435 | 579 |
| 374 | 20230906 | 131400 | 944009870 | 2430 | 2435 | 2440 | 2430 | 2409 |
| 375 | 20230906 | 131300 | 938146325 | 2435 | 2435 | 2435 | 2430 | 83 |
| 376 | 20230906 | 131200 | 937944530 | 2435 | 2435 | 2435 | 2435 | 0 |
| 377 | 20230906 | 131100 | 937944530 | 2435 | 2430 | 2435 | 2430 | 54 |
| 378 | 20230906 | 131000 | 937813090 | 2435 | 2435 | 2435 | 2435 | 0 |
| 379 | 20230906 | 130900 | 937813090 | 2435 | 2430 | 2435 | 2430 | 3788 |
| 380 | 20230906 | 130800 | 928608235 | 2430 | 2420 | 2430 | 2420 | 5095 |
| 381 | 20230906 | 130700 | 916242680 | 2420 | 2420 | 2425 | 2420 | 6127 |
| 382 | 20230906 | 130600 | 901415335 | 2420 | 2420 | 2420 | 2415 | 3185 |
| 383 | 20230906 | 130500 | 893718555 | 2420 | 2420 | 2420 | 2420 | 0 |
| 384 | 20230906 | 130400 | 893718555 | 2420 | 2420 | 2420 | 2420 | 638 |
| 385 | 20230906 | 130300 | 892174595 | 2420 | 2420 | 2420 | 2420 | 10 |
| 386 | 20230906 | 130200 | 892150395 | 2420 | 2415 | 2420 | 2415 | 220 |
| 387 | 20230906 | 130100 | 891618495 | 2420 | 2415 | 2420 | 2415 | 451 |
| 388 | 20230906 | 130000 | 890529325 | 2420 | 2420 | 2420 | 2420 | 0 |
| 389 | 20230906 | 125900 | 890529325 | 2420 | 2420 | 2420 | 2420 | 504 |
| 390 | 20230906 | 125800 | 889309645 | 2425 | 2425 | 2425 | 2425 | 0 |
| 391 | 20230906 | 125700 | 889309645 | 2425 | 2425 | 2425 | 2425 | 0 |
| 392 | 20230906 | 125600 | 889309645 | 2425 | 2420 | 2425 | 2420 | 2038 |
| 393 | 20230906 | 125500 | 884377595 | 2425 | 2420 | 2425 | 2420 | 45 |
| 394 | 20230906 | 125400 | 884268685 | 2420 | 2425 | 2425 | 2420 | 1175 |
| 395 | 20230906 | 125300 | 881424520 | 2425 | 2425 | 2425 | 2425 | 7 |
| 396 | 20230906 | 125200 | 881407545 | 2430 | 2430 | 2430 | 2430 | 0 |
| 397 | 20230906 | 125100 | 881407545 | 2430 | 2430 | 2430 | 2430 | 200 |
| 398 | 20230906 | 125000 | 880921545 | 2430 | 2425 | 2430 | 2425 | 1861 |
| 399 | 20230906 | 124900 | 876408595 | 2425 | 2425 | 2425 | 2425 | 1 |
| 400 | 20230906 | 124800 | 876406170 | 2420 | 2420 | 2420 | 2420 | 3991 |
| 401 | 20230906 | 124700 | 866747950 | 2425 | 2425 | 2425 | 2425 | 560 |
| 402 | 20230906 | 124600 | 865389950 | 2425 | 2420 | 2425 | 2420 | 502 |
| 403 | 20230906 | 124500 | 864175100 | 2420 | 2420 | 2420 | 2420 | 0 |
| 404 | 20230906 | 124400 | 864175100 | 2420 | 2420 | 2420 | 2420 | 514 |
| 405 | 20230906 | 124300 | 862931220 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 406 | 20230906 | 124200 | 860511220 | 2425 | 2425 | 2425 | 2425 | 2 |
| 407 | 20230906 | 124100 | 860506370 | 2420 | 2420 | 2420 | 2420 | 350 |
| 408 | 20230906 | 124000 | 859659370 | 2420 | 2420 | 2420 | 2420 | 0 |
| 409 | 20230906 | 123900 | 859659370 | 2420 | 2420 | 2420 | 2420 | 21 |
| 410 | 20230906 | 123800 | 859608550 | 2425 | 2420 | 2425 | 2420 | 202 |
| 411 | 20230906 | 123700 | 859119700 | 2420 | 2420 | 2420 | 2420 | 20 |
| 412 | 20230906 | 123600 | 859071300 | 2425 | 2425 | 2425 | 2425 | 306 |
| 413 | 20230906 | 123500 | 858329250 | 2425 | 2425 | 2425 | 2425 | 163 |
| 414 | 20230906 | 123400 | 857933975 | 2430 | 2425 | 2430 | 2425 | 108 |
| 415 | 20230906 | 123300 | 857672045 | 2425 | 2425 | 2425 | 2425 | 330 |
| 416 | 20230906 | 123200 | 856871795 | 2425 | 2425 | 2425 | 2425 | 1206 |
| 417 | 20230906 | 123100 | 853947245 | 2430 | 2430 | 2430 | 2430 | 0 |
| 418 | 20230906 | 123000 | 853947245 | 2430 | 2425 | 2430 | 2425 | 32 |
| 419 | 20230906 | 122900 | 853869515 | 2430 | 2425 | 2430 | 2425 | 1001 |
| 420 | 20230906 | 122800 | 851442085 | 2430 | 2430 | 2430 | 2430 | 197 |
| 421 | 20230906 | 122700 | 850963375 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 422 | 20230906 | 122600 | 848533375 | 2430 | 2435 | 2435 | 2430 | 590 |
| 423 | 20230906 | 122500 | 847099650 | 2430 | 2430 | 2430 | 2430 | 200 |
| 424 | 20230906 | 122400 | 846613650 | 2435 | 2430 | 2435 | 2430 | 533 |
| 425 | 20230906 | 122300 | 845318295 | 2435 | 2435 | 2435 | 2435 | 0 |
| 426 | 20230906 | 122200 | 845318295 | 2435 | 2435 | 2435 | 2435 | 5 |
| 427 | 20230906 | 122100 | 845306120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 428 | 20230906 | 122000 | 845306120 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 429 | 20230906 | 121900 | 842871120 | 2435 | 2435 | 2435 | 2435 | 106 |
| 430 | 20230906 | 121800 | 842613010 | 2435 | 2430 | 2435 | 2430 | 3731 |
| 431 | 20230906 | 121700 | 833546585 | 2425 | 2425 | 2425 | 2425 | 1061 |
| 432 | 20230906 | 121600 | 830973660 | 2430 | 2430 | 2430 | 2430 | 3 |
| 433 | 20230906 | 121500 | 830966370 | 2425 | 2425 | 2430 | 2425 | 3073 |
| 434 | 20230906 | 121400 | 823514330 | 2430 | 2435 | 2435 | 2430 | 3433 |
| 435 | 20230906 | 121300 | 815159975 | 2435 | 2435 | 2435 | 2435 | 0 |
| 436 | 20230906 | 121200 | 815159975 | 2435 | 2435 | 2435 | 2435 | 0 |
| 437 | 20230906 | 121100 | 815159975 | 2435 | 2435 | 2435 | 2435 | 1 |
| 438 | 20230906 | 121000 | 815157540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 439 | 20230906 | 120900 | 815157540 | 2435 | 2435 | 2435 | 2435 | 400 |
| 440 | 20230906 | 120800 | 814183540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 441 | 20230906 | 120700 | 814183540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 442 | 20230906 | 120600 | 814183540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 443 | 20230906 | 120500 | 814183540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 444 | 20230906 | 120400 | 814183540 | 2435 | 2435 | 2435 | 2435 | 0 |
| 445 | 20230906 | 120300 | 814183540 | 2435 | 2435 | 2435 | 2435 | 5 |
| 446 | 20230906 | 120200 | 814171365 | 2430 | 2430 | 2430 | 2430 | 0 |
| 447 | 20230906 | 120100 | 814171365 | 2430 | 2430 | 2430 | 2430 | 0 |
| 448 | 20230906 | 120000 | 814171365 | 2430 | 2430 | 2430 | 2430 | 3969 |
| 449 | 20230906 | 115900 | 804526695 | 2435 | 2435 | 2435 | 2435 | 11 |
| 450 | 20230906 | 115800 | 804499910 | 2430 | 2430 | 2430 | 2430 | 1518 |
| 451 | 20230906 | 115700 | 800811170 | 2430 | 2430 | 2430 | 2430 | 1 |
| 452 | 20230906 | 115600 | 800808740 | 2430 | 2430 | 2430 | 2430 | 0 |
| 453 | 20230906 | 115500 | 800808740 | 2430 | 2430 | 2430 | 2430 | 2065 |
| 454 | 20230906 | 115400 | 795790790 | 2435 | 2435 | 2435 | 2435 | 150 |
| 455 | 20230906 | 115300 | 795425540 | 2435 | 2435 | 2435 | 2435 | 1500 |
| 456 | 20230906 | 115200 | 791773040 | 2435 | 2435 | 2435 | 2435 | 0 |
| 457 | 20230906 | 115100 | 791773040 | 2435 | 2435 | 2435 | 2435 | 100 |
| 458 | 20230906 | 115000 | 791529540 | 2435 | 2435 | 2435 | 2435 | 5 |
| 459 | 20230906 | 114900 | 791517365 | 2430 | 2430 | 2430 | 2430 | 125 |
| 460 | 20230906 | 114800 | 791213615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 461 | 20230906 | 114700 | 791213615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 462 | 20230906 | 114600 | 791213615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 463 | 20230906 | 114500 | 791213615 | 2435 | 2435 | 2435 | 2435 | 100 |
| 464 | 20230906 | 114400 | 790970115 | 2435 | 2440 | 2440 | 2435 | 1465 |
| 465 | 20230906 | 114300 | 787402780 | 2440 | 2440 | 2440 | 2440 | 1 |
| 466 | 20230906 | 114200 | 787400340 | 2435 | 2435 | 2435 | 2435 | 0 |
| 467 | 20230906 | 114100 | 787400340 | 2435 | 2435 | 2435 | 2435 | 55 |
| 468 | 20230906 | 114000 | 787266415 | 2435 | 2435 | 2435 | 2435 | 500 |
| 469 | 20230906 | 113900 | 786048915 | 2440 | 2440 | 2440 | 2440 | 423 |
| 470 | 20230906 | 113800 | 785016795 | 2440 | 2440 | 2440 | 2440 | 200 |
| 471 | 20230906 | 113700 | 784528795 | 2440 | 2440 | 2440 | 2440 | 0 |
| 472 | 20230906 | 113600 | 784528795 | 2440 | 2440 | 2440 | 2440 | 0 |
| 473 | 20230906 | 113500 | 784528795 | 2440 | 2440 | 2440 | 2440 | 0 |
| 474 | 20230906 | 113400 | 784528795 | 2440 | 2440 | 2440 | 2440 | 0 |
| 475 | 20230906 | 113300 | 784528795 | 2440 | 2445 | 2445 | 2440 | 15 |
| 476 | 20230906 | 113200 | 784492175 | 2440 | 2440 | 2440 | 2440 | 5811 |
| 477 | 20230906 | 113100 | 770313335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 478 | 20230906 | 113000 | 770313335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 479 | 20230906 | 112900 | 770313335 | 2440 | 2440 | 2440 | 2440 | 0 |
| 480 | 20230906 | 112800 | 770313335 | 2440 | 2435 | 2440 | 2435 | 1215 |
| 481 | 20230906 | 112700 | 767354805 | 2435 | 2435 | 2435 | 2435 | 100 |
| 482 | 20230906 | 112600 | 767111305 | 2435 | 2435 | 2435 | 2435 | 1 |
| 483 | 20230906 | 112500 | 767108870 | 2435 | 2435 | 2435 | 2435 | 1 |
| 484 | 20230906 | 112400 | 767106435 | 2430 | 2430 | 2430 | 2430 | 107 |
| 485 | 20230906 | 112300 | 766846425 | 2435 | 2435 | 2435 | 2435 | 100 |
| 486 | 20230906 | 112200 | 766602925 | 2435 | 2435 | 2435 | 2435 | 290 |
| 487 | 20230906 | 112100 | 765896775 | 2435 | 2435 | 2435 | 2435 | 0 |
| 488 | 20230906 | 112000 | 765896775 | 2435 | 2440 | 2440 | 2435 | 5690 |
| 489 | 20230906 | 111900 | 752041610 | 2435 | 2435 | 2435 | 2435 | 50 |
| 490 | 20230906 | 111800 | 751919860 | 2440 | 2440 | 2440 | 2440 | 297 |
| 491 | 20230906 | 111700 | 751195180 | 2435 | 2445 | 2445 | 2435 | 202 |
| 492 | 20230906 | 111600 | 750703290 | 2445 | 2435 | 2445 | 2435 | 452 |
| 493 | 20230906 | 111500 | 749598650 | 2445 | 2445 | 2445 | 2445 | 1 |
| 494 | 20230906 | 111400 | 749596205 | 2445 | 2440 | 2445 | 2440 | 116 |
| 495 | 20230906 | 111300 | 749313125 | 2440 | 2440 | 2440 | 2440 | 0 |
| 496 | 20230906 | 111200 | 749313125 | 2440 | 2440 | 2440 | 2440 | 100 |
| 497 | 20230906 | 111100 | 749069125 | 2445 | 2445 | 2445 | 2445 | 0 |
| 498 | 20230906 | 111000 | 749069125 | 2445 | 2445 | 2445 | 2440 | 1910 |
| 499 | 20230906 | 110900 | 744403675 | 2445 | 2440 | 2445 | 2440 | 1001 |
| 500 | 20230906 | 110800 | 741961230 | 2445 | 2445 | 2445 | 2445 | 0 |
| 501 | 20230906 | 110700 | 741961230 | 2445 | 2445 | 2445 | 2445 | 0 |
| 502 | 20230906 | 110600 | 741961230 | 2445 | 2440 | 2445 | 2440 | 3 |
| 503 | 20230906 | 110500 | 741953900 | 2445 | 2435 | 2445 | 2435 | 4501 |
| 504 | 20230906 | 110400 | 730993955 | 2445 | 2445 | 2445 | 2445 | 0 |
| 505 | 20230906 | 110300 | 730993955 | 2445 | 2445 | 2445 | 2445 | 0 |
| 506 | 20230906 | 110200 | 730993955 | 2445 | 2445 | 2445 | 2445 | 1001 |
| 507 | 20230906 | 110100 | 728546510 | 2445 | 2440 | 2445 | 2440 | 523 |
| 508 | 20230906 | 110000 | 727270275 | 2445 | 2440 | 2445 | 2435 | 7835 |
| 509 | 20230906 | 105900 | 708152885 | 2445 | 2445 | 2445 | 2445 | 0 |
| 510 | 20230906 | 105800 | 708152885 | 2445 | 2445 | 2450 | 2440 | 3161 |
| 511 | 20230906 | 105700 | 700434910 | 2445 | 2440 | 2450 | 2440 | 4287 |
| 512 | 20230906 | 105600 | 689974460 | 2450 | 2450 | 2450 | 2450 | 204 |
| 513 | 20230906 | 105500 | 689474660 | 2445 | 2445 | 2445 | 2445 | 17 |
| 514 | 20230906 | 105400 | 689433095 | 2450 | 2445 | 2450 | 2440 | 604 |
| 515 | 20230906 | 105300 | 687957305 | 2445 | 2445 | 2450 | 2445 | 604 |
| 516 | 20230906 | 105200 | 686480520 | 2440 | 2440 | 2440 | 2440 | 1 |
| 517 | 20230906 | 105100 | 686478080 | 2445 | 2445 | 2445 | 2445 | 1 |
| 518 | 20230906 | 105000 | 686475635 | 2440 | 2445 | 2445 | 2440 | 1218 |
| 519 | 20230906 | 104900 | 683498715 | 2445 | 2445 | 2445 | 2445 | 100 |
| 520 | 20230906 | 104800 | 683254215 | 2445 | 2445 | 2445 | 2445 | 1 |
| 521 | 20230906 | 104700 | 683251770 | 2445 | 2445 | 2445 | 2445 | 400 |
| 522 | 20230906 | 104600 | 682273770 | 2445 | 2445 | 2445 | 2440 | 628 |
| 523 | 20230906 | 104500 | 680741350 | 2440 | 2445 | 2450 | 2440 | 1197 |
| 524 | 20230906 | 104400 | 677810720 | 2450 | 2450 | 2450 | 2450 | 0 |
| 525 | 20230906 | 104300 | 677810720 | 2450 | 2450 | 2450 | 2445 | 269 |
| 526 | 20230906 | 104200 | 677153005 | 2440 | 2440 | 2445 | 2440 | 2493 |
| 527 | 20230906 | 104100 | 671062030 | 2445 | 2445 | 2445 | 2445 | 415 |
| 528 | 20230906 | 104000 | 670047355 | 2440 | 2440 | 2440 | 2440 | 261 |
| 529 | 20230906 | 103900 | 669410515 | 2445 | 2445 | 2445 | 2440 | 312 |
| 530 | 20230906 | 103800 | 668648580 | 2445 | 2445 | 2445 | 2440 | 1199 |
| 531 | 20230906 | 103700 | 665718015 | 2445 | 2445 | 2445 | 2440 | 1119 |
| 532 | 20230906 | 103600 | 662983105 | 2445 | 2445 | 2445 | 2445 | 0 |
| 533 | 20230906 | 103500 | 662983105 | 2445 | 2445 | 2445 | 2445 | 100 |
| 534 | 20230906 | 103400 | 662738605 | 2445 | 2445 | 2445 | 2445 | 1500 |
| 535 | 20230906 | 103300 | 659071105 | 2445 | 2440 | 2445 | 2440 | 101 |
| 536 | 20230906 | 103200 | 658824660 | 2450 | 2445 | 2450 | 2435 | 9688 |
| 537 | 20230906 | 103100 | 635184165 | 2450 | 2455 | 2455 | 2445 | 6395 |
| 538 | 20230906 | 103000 | 619538220 | 2450 | 2450 | 2455 | 2450 | 931 |
| 539 | 20230906 | 102900 | 617256685 | 2455 | 2455 | 2455 | 2450 | 1306 |
| 540 | 20230906 | 102800 | 614056760 | 2455 | 2450 | 2455 | 2450 | 1068 |
| 541 | 20230906 | 102700 | 611440150 | 2450 | 2450 | 2450 | 2450 | 1497 |
| 542 | 20230906 | 102600 | 607772500 | 2450 | 2445 | 2450 | 2445 | 32 |
| 543 | 20230906 | 102500 | 607694250 | 2450 | 2450 | 2450 | 2450 | 0 |
| 544 | 20230906 | 102400 | 607694250 | 2450 | 2455 | 2455 | 2445 | 1893 |
| 545 | 20230906 | 102300 | 603064845 | 2450 | 2455 | 2455 | 2450 | 5723 |
| 546 | 20230906 | 102200 | 589022470 | 2455 | 2450 | 2455 | 2450 | 6215 |
| 547 | 20230906 | 102100 | 573774895 | 2450 | 2445 | 2460 | 2445 | 33517 |
| 548 | 20230906 | 102000 | 491610350 | 2440 | 2440 | 2440 | 2440 | 3121 |
| 549 | 20230906 | 101900 | 483995110 | 2445 | 2440 | 2445 | 2435 | 954 |
| 550 | 20230906 | 101800 | 481669070 | 2440 | 2440 | 2445 | 2440 | 977 |
| 551 | 20230906 | 101700 | 479285185 | 2445 | 2445 | 2445 | 2445 | 305 |
| 552 | 20230906 | 101600 | 478539460 | 2445 | 2440 | 2445 | 2440 | 3801 |
| 553 | 20230906 | 101500 | 469264015 | 2440 | 2440 | 2440 | 2435 | 2881 |
| 554 | 20230906 | 101400 | 462234380 | 2440 | 2440 | 2440 | 2440 | 120 |
| 555 | 20230906 | 101300 | 461941580 | 2440 | 2440 | 2440 | 2440 | 20 |
| 556 | 20230906 | 101200 | 461892780 | 2440 | 2440 | 2440 | 2440 | 0 |
| 557 | 20230906 | 101100 | 461892780 | 2440 | 2435 | 2440 | 2435 | 33 |
| 558 | 20230906 | 101000 | 461812415 | 2440 | 2440 | 2440 | 2440 | 0 |
| 559 | 20230906 | 100900 | 461812415 | 2440 | 2440 | 2440 | 2440 | 0 |
| 560 | 20230906 | 100800 | 461812415 | 2440 | 2440 | 2440 | 2440 | 0 |
| 561 | 20230906 | 100700 | 461812415 | 2440 | 2440 | 2440 | 2440 | 1 |
| 562 | 20230906 | 100600 | 461809975 | 2440 | 2430 | 2440 | 2430 | 1786 |
| 563 | 20230906 | 100500 | 457467980 | 2430 | 2430 | 2430 | 2420 | 5030 |
| 564 | 20230906 | 100400 | 445255080 | 2430 | 2430 | 2430 | 2430 | 0 |
| 565 | 20230906 | 100300 | 445255080 | 2430 | 2430 | 2430 | 2425 | 3074 |
| 566 | 20230906 | 100200 | 437793825 | 2430 | 2435 | 2435 | 2430 | 2 |
| 567 | 20230906 | 100100 | 437788960 | 2435 | 2435 | 2435 | 2435 | 1 |
| 568 | 20230906 | 100000 | 437786525 | 2435 | 2430 | 2435 | 2425 | 105 |
| 569 | 20230906 | 095900 | 437531385 | 2435 | 2430 | 2435 | 2430 | 871 |
| 570 | 20230906 | 095800 | 435414850 | 2440 | 2435 | 2440 | 2435 | 9 |
| 571 | 20230906 | 095700 | 435392930 | 2440 | 2435 | 2440 | 2435 | 2 |
| 572 | 20230906 | 095600 | 435388055 | 2440 | 2440 | 2440 | 2440 | 4 |
| 573 | 20230906 | 095500 | 435378295 | 2440 | 2435 | 2440 | 2435 | 25 |
| 574 | 20230906 | 095400 | 435317300 | 2440 | 2430 | 2440 | 2430 | 10143 |
| 575 | 20230906 | 095300 | 410655760 | 2430 | 2425 | 2430 | 2425 | 2205 |
| 576 | 20230906 | 095200 | 405308625 | 2420 | 2425 | 2425 | 2420 | 408 |
| 577 | 20230906 | 095100 | 404320265 | 2425 | 2425 | 2425 | 2425 | 0 |
| 578 | 20230906 | 095000 | 404320265 | 2425 | 2425 | 2425 | 2425 | 0 |
| 579 | 20230906 | 094900 | 404320265 | 2425 | 2420 | 2425 | 2420 | 2589 |
| 580 | 20230906 | 094800 | 398054880 | 2425 | 2420 | 2425 | 2420 | 183 |
| 581 | 20230906 | 094700 | 397612010 | 2430 | 2435 | 2435 | 2420 | 1460 |
| 582 | 20230906 | 094600 | 394072525 | 2435 | 2430 | 2435 | 2430 | 2 |
| 583 | 20230906 | 094500 | 394067660 | 2435 | 2435 | 2440 | 2420 | 5256 |
| 584 | 20230906 | 094400 | 381304275 | 2435 | 2425 | 2435 | 2420 | 4003 |
| 585 | 20230906 | 094300 | 371598425 | 2420 | 2425 | 2425 | 2420 | 5223 |
| 586 | 20230906 | 094200 | 358935000 | 2430 | 2430 | 2430 | 2430 | 1 |
| 587 | 20230906 | 094100 | 358932570 | 2430 | 2435 | 2435 | 2430 | 816 |
| 588 | 20230906 | 094000 | 356948180 | 2430 | 2430 | 2430 | 2430 | 0 |
| 589 | 20230906 | 093900 | 356948180 | 2430 | 2430 | 2435 | 2430 | 2467 |
| 590 | 20230906 | 093800 | 350953365 | 2430 | 2430 | 2430 | 2425 | 3899 |
| 591 | 20230906 | 093700 | 341479885 | 2435 | 2435 | 2435 | 2435 | 11 |
| 592 | 20230906 | 093600 | 341453100 | 2430 | 2440 | 2440 | 2430 | 2732 |
| 593 | 20230906 | 093500 | 334801010 | 2440 | 2440 | 2440 | 2435 | 1477 |
| 594 | 20230906 | 093400 | 331198045 | 2445 | 2445 | 2445 | 2445 | 275 |
| 595 | 20230906 | 093300 | 330525670 | 2450 | 2440 | 2450 | 2440 | 2519 |
| 596 | 20230906 | 093200 | 324374110 | 2440 | 2440 | 2440 | 2440 | 202 |
| 597 | 20230906 | 093100 | 323881230 | 2440 | 2435 | 2440 | 2435 | 6 |
| 598 | 20230906 | 093000 | 323866595 | 2440 | 2440 | 2445 | 2440 | 140 |
| 599 | 20230906 | 092900 | 323524990 | 2445 | 2435 | 2445 | 2435 | 2241 |
| 600 | 20230906 | 092800 | 318058380 | 2435 | 2435 | 2435 | 2435 | 380 |
| 601 | 20230906 | 092700 | 317133080 | 2440 | 2435 | 2440 | 2435 | 61 |
| 602 | 20230906 | 092600 | 316984340 | 2440 | 2440 | 2440 | 2435 | 122 |
| 603 | 20230906 | 092500 | 316686685 | 2445 | 2445 | 2450 | 2440 | 3588 |
| 604 | 20230906 | 092400 | 307913245 | 2445 | 2450 | 2450 | 2445 | 4109 |
| 605 | 20230906 | 092300 | 297856720 | 2445 | 2450 | 2450 | 2440 | 17896 |
| 606 | 20230906 | 092200 | 254084570 | 2450 | 2450 | 2450 | 2445 | 1851 |
| 607 | 20230906 | 092100 | 249555600 | 2445 | 2440 | 2445 | 2435 | 11979 |
| 608 | 20230906 | 092000 | 220281705 | 2440 | 2440 | 2445 | 2430 | 7027 |
| 609 | 20230906 | 091900 | 203134155 | 2440 | 2415 | 2440 | 2410 | 33992 |
| 610 | 20230906 | 091800 | 120541490 | 2415 | 2410 | 2415 | 2410 | 224 |
| 611 | 20230906 | 091700 | 120001540 | 2410 | 2400 | 2410 | 2400 | 2590 |
| 612 | 20230906 | 091600 | 113770120 | 2405 | 2405 | 2405 | 2405 | 0 |
| 613 | 20230906 | 091500 | 113770120 | 2405 | 2400 | 2405 | 2400 | 1497 |
| 614 | 20230906 | 091400 | 110177150 | 2400 | 2405 | 2405 | 2395 | 1584 |
| 615 | 20230906 | 091300 | 106380650 | 2405 | 2410 | 2410 | 2395 | 2141 |
| 616 | 20230906 | 091200 | 101239640 | 2410 | 2410 | 2410 | 2410 | 3205 |
| 617 | 20230906 | 091100 | 93515590 | 2410 | 2405 | 2410 | 2405 | 729 |
| 618 | 20230906 | 091000 | 91762340 | 2405 | 2400 | 2405 | 2400 | 120 |
| 619 | 20230906 | 090900 | 91474020 | 2405 | 2400 | 2405 | 2400 | 373 |
| 620 | 20230906 | 090800 | 90578815 | 2400 | 2395 | 2400 | 2395 | 1138 |
| 621 | 20230906 | 090700 | 87853095 | 2395 | 2390 | 2395 | 2390 | 435 |
| 622 | 20230906 | 090600 | 86813440 | 2390 | 2360 | 2390 | 2360 | 6494 |
| 623 | 20230906 | 090500 | 71391530 | 2370 | 2380 | 2380 | 2365 | 5538 |
| 624 | 20230906 | 090400 | 58285370 | 2380 | 2385 | 2395 | 2380 | 1922 |
| 625 | 20230906 | 090300 | 53709930 | 2395 | 2370 | 2395 | 2370 | 5495 |
| 626 | 20230906 | 090200 | 40672235 | 2380 | 2385 | 2395 | 2375 | 8415 |
| 627 | 20230906 | 090100 | 20646680 | 2395 | 2385 | 2395 | 2385 | 3144 |
| 628 | 20230906 | 090000 | 13146100 | 2395 | 2390 | 2395 | 2390 | 5499 |