30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 3 | 20230913 | 190700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 4 | 20230913 | 190600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 5 | 20230913 | 190500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 6 | 20230913 | 190400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 7 | 20230913 | 190300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 8 | 20230913 | 190200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 9 | 20230913 | 190100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 10 | 20230913 | 190000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 11 | 20230913 | 185900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 12 | 20230913 | 185800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 13 | 20230913 | 185700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 14 | 20230913 | 185600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 15 | 20230913 | 185500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 16 | 20230913 | 185400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 17 | 20230913 | 185300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 18 | 20230913 | 185200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 19 | 20230913 | 185100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 20 | 20230913 | 185000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 21 | 20230913 | 184900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 22 | 20230913 | 184800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 23 | 20230913 | 184700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 24 | 20230913 | 184600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 25 | 20230913 | 184500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 26 | 20230913 | 184400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 27 | 20230913 | 184300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 28 | 20230913 | 184200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 29 | 20230913 | 184100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 30 | 20230913 | 184000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 31 | 20230913 | 183900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 32 | 20230913 | 183800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 33 | 20230913 | 183700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 34 | 20230913 | 183600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 35 | 20230913 | 183500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 36 | 20230913 | 183400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 37 | 20230913 | 183300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 38 | 20230913 | 183200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 39 | 20230913 | 183100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 40 | 20230913 | 183000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 41 | 20230913 | 182900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 42 | 20230913 | 182800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 43 | 20230913 | 182700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 44 | 20230913 | 182600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 45 | 20230913 | 182500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 46 | 20230913 | 182400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 47 | 20230913 | 182300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 48 | 20230913 | 182200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 49 | 20230913 | 182100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 50 | 20230913 | 182000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 51 | 20230913 | 181900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 52 | 20230913 | 181800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 53 | 20230913 | 181700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 54 | 20230913 | 181600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 55 | 20230913 | 181500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 56 | 20230913 | 181400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 57 | 20230913 | 181300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 58 | 20230913 | 181200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 59 | 20230913 | 181100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 60 | 20230913 | 181000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 61 | 20230913 | 180900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 62 | 20230913 | 180800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 63 | 20230913 | 180700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 64 | 20230913 | 180600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 65 | 20230913 | 180500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 66 | 20230913 | 180400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 67 | 20230913 | 180300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 68 | 20230913 | 180200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 69 | 20230913 | 180100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 70 | 20230913 | 180000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 71 | 20230913 | 175900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 72 | 20230913 | 175800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 73 | 20230913 | 175700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 74 | 20230913 | 175600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 75 | 20230913 | 175500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 76 | 20230913 | 175400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 77 | 20230913 | 175300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 78 | 20230913 | 175200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 79 | 20230913 | 175100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 80 | 20230913 | 175000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 81 | 20230913 | 174900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 82 | 20230913 | 174800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 83 | 20230913 | 174700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 84 | 20230913 | 174600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 85 | 20230913 | 174500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 86 | 20230913 | 174400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 87 | 20230913 | 174300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 88 | 20230913 | 174200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 89 | 20230913 | 174100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 90 | 20230913 | 174000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 91 | 20230913 | 173900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 92 | 20230913 | 173800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 93 | 20230913 | 173700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 94 | 20230913 | 173600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 95 | 20230913 | 173500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 96 | 20230913 | 173400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 97 | 20230913 | 173300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 98 | 20230913 | 173200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 99 | 20230913 | 173100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 100 | 20230913 | 173000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 101 | 20230913 | 172900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 102 | 20230913 | 172800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 103 | 20230913 | 172700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 104 | 20230913 | 172600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 105 | 20230913 | 172500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 106 | 20230913 | 172400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 107 | 20230913 | 172300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 108 | 20230913 | 172200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 109 | 20230913 | 172100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 110 | 20230913 | 172000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 111 | 20230913 | 171900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 112 | 20230913 | 171800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 113 | 20230913 | 171700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 114 | 20230913 | 171600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 115 | 20230913 | 171500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 116 | 20230913 | 171400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 117 | 20230913 | 171300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 118 | 20230913 | 171200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 119 | 20230913 | 171100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 120 | 20230913 | 171000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 121 | 20230913 | 170900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 122 | 20230913 | 170800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 123 | 20230913 | 170700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 124 | 20230913 | 170600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 125 | 20230913 | 170500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 126 | 20230913 | 170400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 127 | 20230913 | 170300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 128 | 20230913 | 170200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 129 | 20230913 | 170100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 130 | 20230913 | 170000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 131 | 20230913 | 165900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 132 | 20230913 | 165800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 133 | 20230913 | 165700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 134 | 20230913 | 165600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 135 | 20230913 | 165500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 136 | 20230913 | 165400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 137 | 20230913 | 165300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 138 | 20230913 | 165200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 139 | 20230913 | 165100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 140 | 20230913 | 165000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 141 | 20230913 | 164900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 142 | 20230913 | 164800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 143 | 20230913 | 164700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 144 | 20230913 | 164600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 145 | 20230913 | 164500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 146 | 20230913 | 164400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 147 | 20230913 | 164300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 148 | 20230913 | 164200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 149 | 20230913 | 164100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 150 | 20230913 | 164000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 151 | 20230913 | 163900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 152 | 20230913 | 163800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 153 | 20230913 | 163700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 154 | 20230913 | 163600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 155 | 20230913 | 163500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 156 | 20230913 | 163400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 157 | 20230913 | 163300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 158 | 20230913 | 163200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 159 | 20230913 | 163100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 160 | 20230913 | 163000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 161 | 20230913 | 162900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 162 | 20230913 | 162800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 163 | 20230913 | 162700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 164 | 20230913 | 162600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 165 | 20230913 | 162500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 166 | 20230913 | 162400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 167 | 20230913 | 162300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 168 | 20230913 | 162200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 169 | 20230913 | 162100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 170 | 20230913 | 162000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 171 | 20230913 | 161900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 172 | 20230913 | 161800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 173 | 20230913 | 161700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 174 | 20230913 | 161600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 175 | 20230913 | 161500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 176 | 20230913 | 161400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 177 | 20230913 | 161300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 178 | 20230913 | 161200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 179 | 20230913 | 161100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 180 | 20230913 | 161000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 181 | 20230913 | 160900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 182 | 20230913 | 160800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 183 | 20230913 | 160700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 184 | 20230913 | 160600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 185 | 20230913 | 160500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 186 | 20230913 | 160400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 187 | 20230913 | 160300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 188 | 20230913 | 160200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 189 | 20230913 | 160100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 190 | 20230913 | 160000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 191 | 20230913 | 155900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 192 | 20230913 | 155800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 193 | 20230913 | 155700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 194 | 20230913 | 155600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 195 | 20230913 | 155500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 196 | 20230913 | 155400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 197 | 20230913 | 155300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 198 | 20230913 | 155200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 199 | 20230913 | 155100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 200 | 20230913 | 155000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 201 | 20230913 | 154900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 202 | 20230913 | 154800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 203 | 20230913 | 154700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 204 | 20230913 | 154600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 205 | 20230913 | 154500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 206 | 20230913 | 154400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 207 | 20230913 | 154300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 208 | 20230913 | 154200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 209 | 20230913 | 154100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 210 | 20230913 | 154000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 211 | 20230913 | 153900 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 212 | 20230913 | 153800 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 213 | 20230913 | 153700 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 214 | 20230913 | 153600 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 215 | 20230913 | 153500 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 216 | 20230913 | 153400 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 217 | 20230913 | 153300 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 218 | 20230913 | 153200 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 219 | 20230913 | 153100 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 220 | 20230913 | 153000 | 2252843750 | 2890 | 2890 | 2890 | 2890 | 8306 |
| 221 | 20230913 | 152900 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20230913 | 152800 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 223 | 20230913 | 152700 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20230913 | 152600 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20230913 | 152500 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20230913 | 152400 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20230913 | 152300 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20230913 | 152200 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 229 | 20230913 | 152100 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 230 | 20230913 | 152000 | 2228839410 | 2895 | 2895 | 2895 | 2895 | 0 |
| 231 | 20230913 | 151900 | 2228839410 | 2895 | 2895 | 2905 | 2895 | 95 |
| 232 | 20230913 | 151800 | 2228564035 | 2905 | 2900 | 2905 | 2895 | 1613 |
| 233 | 20230913 | 151700 | 2223892550 | 2905 | 2900 | 2905 | 2900 | 43 |
| 234 | 20230913 | 151600 | 2223767745 | 2905 | 2900 | 2905 | 2900 | 47 |
| 235 | 20230913 | 151500 | 2223631320 | 2900 | 2900 | 2905 | 2900 | 402 |
| 236 | 20230913 | 151400 | 2222465515 | 2905 | 2900 | 2905 | 2900 | 208 |
| 237 | 20230913 | 151300 | 2221861655 | 2905 | 2895 | 2905 | 2895 | 1075 |
| 238 | 20230913 | 151200 | 2218744170 | 2905 | 2900 | 2905 | 2895 | 203 |
| 239 | 20230913 | 151100 | 2218155480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 240 | 20230913 | 151000 | 2218155480 | 2905 | 2905 | 2905 | 2890 | 87 |
| 241 | 20230913 | 150900 | 2217903990 | 2905 | 2890 | 2905 | 2890 | 2 |
| 242 | 20230913 | 150800 | 2217898195 | 2905 | 2890 | 2905 | 2885 | 6104 |
| 243 | 20230913 | 150700 | 2200271190 | 2890 | 2900 | 2905 | 2890 | 3061 |
| 244 | 20230913 | 150600 | 2191416925 | 2905 | 2900 | 2905 | 2900 | 3 |
| 245 | 20230913 | 150500 | 2191408220 | 2905 | 2905 | 2905 | 2905 | 50 |
| 246 | 20230913 | 150400 | 2191262970 | 2910 | 2905 | 2910 | 2905 | 50 |
| 247 | 20230913 | 150300 | 2191117475 | 2915 | 2915 | 2915 | 2915 | 0 |
| 248 | 20230913 | 150200 | 2191117475 | 2915 | 2915 | 2915 | 2915 | 0 |
| 249 | 20230913 | 150100 | 2191117475 | 2915 | 2915 | 2915 | 2915 | 0 |
| 250 | 20230913 | 150000 | 2191117475 | 2915 | 2915 | 2915 | 2915 | 0 |
| 251 | 20230913 | 145900 | 2191117475 | 2915 | 2915 | 2915 | 2915 | 1 |
| 252 | 20230913 | 145800 | 2191114560 | 2910 | 2910 | 2910 | 2910 | 0 |
| 253 | 20230913 | 145700 | 2191114560 | 2910 | 2920 | 2920 | 2900 | 922 |
| 254 | 20230913 | 145600 | 2188434315 | 2920 | 2900 | 2920 | 2900 | 101 |
| 255 | 20230913 | 145500 | 2188140125 | 2900 | 2900 | 2900 | 2895 | 186 |
| 256 | 20230913 | 145400 | 2187600745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 257 | 20230913 | 145300 | 2187600745 | 2900 | 2900 | 2900 | 2900 | 50 |
| 258 | 20230913 | 145200 | 2187455745 | 2890 | 2890 | 2890 | 2890 | 300 |
| 259 | 20230913 | 145100 | 2186588745 | 2885 | 2885 | 2885 | 2885 | 0 |
| 260 | 20230913 | 145000 | 2186588745 | 2885 | 2890 | 2890 | 2885 | 4000 |
| 261 | 20230913 | 144900 | 2175048640 | 2890 | 2890 | 2900 | 2885 | 5782 |
| 262 | 20230913 | 144800 | 2158356510 | 2890 | 2895 | 2895 | 2890 | 4400 |
| 263 | 20230913 | 144700 | 2145629170 | 2895 | 2910 | 2910 | 2895 | 7173 |
| 264 | 20230913 | 144600 | 2124843500 | 2910 | 2910 | 2910 | 2910 | 286 |
| 265 | 20230913 | 144500 | 2124011240 | 2910 | 2905 | 2910 | 2905 | 1123 |
| 266 | 20230913 | 144400 | 2120744085 | 2910 | 2900 | 2910 | 2900 | 1521 |
| 267 | 20230913 | 144300 | 2116328185 | 2900 | 2905 | 2905 | 2900 | 2715 |
| 268 | 20230913 | 144200 | 2108454545 | 2905 | 2910 | 2910 | 2905 | 57 |
| 269 | 20230913 | 144100 | 2108288950 | 2900 | 2910 | 2910 | 2900 | 89 |
| 270 | 20230913 | 144000 | 2108029970 | 2895 | 2905 | 2905 | 2895 | 6542 |
| 271 | 20230913 | 143900 | 2089071415 | 2910 | 2905 | 2910 | 2905 | 9 |
| 272 | 20230913 | 143800 | 2089045265 | 2905 | 2905 | 2905 | 2905 | 200 |
| 273 | 20230913 | 143700 | 2088464265 | 2915 | 2915 | 2915 | 2915 | 10 |
| 274 | 20230913 | 143600 | 2088435115 | 2910 | 2910 | 2910 | 2910 | 178 |
| 275 | 20230913 | 143500 | 2087917135 | 2900 | 2915 | 2915 | 2900 | 559 |
| 276 | 20230913 | 143400 | 2086291500 | 2915 | 2915 | 2915 | 2915 | 212 |
| 277 | 20230913 | 143300 | 2085673520 | 2915 | 2905 | 2920 | 2900 | 1913 |
| 278 | 20230913 | 143200 | 2080096450 | 2900 | 2905 | 2905 | 2900 | 3839 |
| 279 | 20230913 | 143100 | 2068948910 | 2905 | 2910 | 2915 | 2905 | 1685 |
| 280 | 20230913 | 143000 | 2064053070 | 2915 | 2915 | 2915 | 2915 | 1 |
| 281 | 20230913 | 142900 | 2064050155 | 2915 | 2915 | 2915 | 2915 | 1 |
| 282 | 20230913 | 142800 | 2064047240 | 2910 | 2910 | 2910 | 2910 | 460 |
| 283 | 20230913 | 142700 | 2062708640 | 2910 | 2920 | 2920 | 2900 | 524 |
| 284 | 20230913 | 142600 | 2061183910 | 2920 | 2920 | 2920 | 2920 | 45 |
| 285 | 20230913 | 142500 | 2061052510 | 2920 | 2915 | 2920 | 2905 | 8348 |
| 286 | 20230913 | 142400 | 2036768940 | 2915 | 2915 | 2915 | 2915 | 7 |
| 287 | 20230913 | 142300 | 2036748535 | 2915 | 2915 | 2915 | 2915 | 81 |
| 288 | 20230913 | 142200 | 2036512420 | 2915 | 2920 | 2920 | 2915 | 109 |
| 289 | 20230913 | 142100 | 2036194680 | 2915 | 2905 | 2915 | 2900 | 2126 |
| 290 | 20230913 | 142000 | 2030016625 | 2905 | 2905 | 2905 | 2905 | 498 |
| 291 | 20230913 | 141900 | 2028569935 | 2905 | 2910 | 2910 | 2905 | 2187 |
| 292 | 20230913 | 141800 | 2022215485 | 2910 | 2910 | 2910 | 2910 | 459 |
| 293 | 20230913 | 141700 | 2020879795 | 2910 | 2915 | 2915 | 2910 | 354 |
| 294 | 20230913 | 141600 | 2019847985 | 2915 | 2915 | 2920 | 2915 | 105 |
| 295 | 20230913 | 141500 | 2019541885 | 2915 | 2920 | 2920 | 2915 | 66 |
| 296 | 20230913 | 141400 | 2019349170 | 2920 | 2920 | 2925 | 2920 | 438 |
| 297 | 20230913 | 141300 | 2018070205 | 2920 | 2920 | 2920 | 2910 | 222 |
| 298 | 20230913 | 141200 | 2017424105 | 2925 | 2915 | 2925 | 2910 | 143 |
| 299 | 20230913 | 141100 | 2017007240 | 2910 | 2915 | 2920 | 2910 | 980 |
| 300 | 20230913 | 141000 | 2014147345 | 2915 | 2915 | 2915 | 2915 | 2 |
| 301 | 20230913 | 140900 | 2014141515 | 2920 | 2915 | 2920 | 2910 | 225 |
| 302 | 20230913 | 140800 | 2013485880 | 2915 | 2905 | 2925 | 2905 | 3001 |
| 303 | 20230913 | 140700 | 2004724015 | 2920 | 2920 | 2920 | 2910 | 971 |
| 304 | 20230913 | 140600 | 2001897720 | 2920 | 2905 | 2920 | 2905 | 1005 |
| 305 | 20230913 | 140500 | 1998977360 | 2905 | 2905 | 2905 | 2905 | 459 |
| 306 | 20230913 | 140400 | 1997643965 | 2905 | 2920 | 2925 | 2905 | 864 |
| 307 | 20230913 | 140300 | 1995128370 | 2920 | 2910 | 2925 | 2910 | 1127 |
| 308 | 20230913 | 140200 | 1991842675 | 2930 | 2905 | 2930 | 2895 | 4382 |
| 309 | 20230913 | 140100 | 1979105465 | 2905 | 2910 | 2925 | 2905 | 1776 |
| 310 | 20230913 | 140000 | 1973941590 | 2930 | 2915 | 2930 | 2910 | 1097 |
| 311 | 20230913 | 135900 | 1970749275 | 2915 | 2925 | 2935 | 2915 | 2055 |
| 312 | 20230913 | 135800 | 1964742370 | 2925 | 2920 | 2925 | 2910 | 2852 |
| 313 | 20230913 | 135700 | 1956418830 | 2925 | 2920 | 2925 | 2910 | 1097 |
| 314 | 20230913 | 135600 | 1953219820 | 2925 | 2920 | 2925 | 2910 | 11729 |
| 315 | 20230913 | 135500 | 1919045925 | 2920 | 2915 | 2920 | 2910 | 1106 |
| 316 | 20230913 | 135400 | 1915826340 | 2920 | 2930 | 2930 | 2915 | 4720 |
| 317 | 20230913 | 135300 | 1902045335 | 2935 | 2910 | 2935 | 2900 | 10498 |
| 318 | 20230913 | 135200 | 1871332785 | 2910 | 2915 | 2915 | 2900 | 1060 |
| 319 | 20230913 | 135100 | 1868253615 | 2915 | 2880 | 2915 | 2880 | 2610 |
| 320 | 20230913 | 135000 | 1860684470 | 2885 | 2905 | 2920 | 2885 | 15983 |
| 321 | 20230913 | 134900 | 1814478395 | 2920 | 2905 | 2945 | 2905 | 24944 |
| 322 | 20230913 | 134800 | 1741570410 | 2900 | 2895 | 2925 | 2890 | 18146 |
| 323 | 20230913 | 134700 | 1688771005 | 2885 | 2900 | 2920 | 2885 | 22510 |
| 324 | 20230913 | 134600 | 1623464050 | 2895 | 2950 | 2950 | 2865 | 71060 |
| 325 | 20230913 | 134500 | 1417448090 | 2940 | 2995 | 3100 | 2915 | 228819 |
| 326 | 20230913 | 134400 | 729151400 | 2975 | 2975 | 2995 | 2975 | 12549 |
| 327 | 20230913 | 134300 | 691655615 | 2975 | 2970 | 2990 | 2970 | 6635 |
| 328 | 20230913 | 134200 | 671888995 | 2970 | 2960 | 2970 | 2960 | 2526 |
| 329 | 20230913 | 134100 | 664386885 | 2970 | 2970 | 2980 | 2955 | 2274 |
| 330 | 20230913 | 134000 | 657629515 | 2970 | 2955 | 2970 | 2955 | 5005 |
| 331 | 20230913 | 133900 | 642783995 | 2955 | 2955 | 2955 | 2955 | 11 |
| 332 | 20230913 | 133800 | 642751490 | 2955 | 2950 | 2955 | 2950 | 1059 |
| 333 | 20230913 | 133700 | 639625670 | 2955 | 2955 | 2955 | 2955 | 20 |
| 334 | 20230913 | 133600 | 639566570 | 2955 | 2945 | 2955 | 2945 | 1307 |
| 335 | 20230913 | 133500 | 635711425 | 2945 | 2950 | 2950 | 2945 | 204 |
| 336 | 20230913 | 133400 | 635109675 | 2950 | 2950 | 2950 | 2950 | 542 |
| 337 | 20230913 | 133300 | 633510775 | 2950 | 2950 | 2950 | 2950 | 550 |
| 338 | 20230913 | 133200 | 631888275 | 2950 | 2950 | 2950 | 2950 | 0 |
| 339 | 20230913 | 133100 | 631888275 | 2950 | 2950 | 2950 | 2950 | 30 |
| 340 | 20230913 | 133000 | 631799775 | 2950 | 2960 | 2960 | 2945 | 22 |
| 341 | 20230913 | 132900 | 631734965 | 2945 | 2960 | 2965 | 2945 | 1318 |
| 342 | 20230913 | 132800 | 627831715 | 2965 | 2950 | 2970 | 2950 | 5875 |
| 343 | 20230913 | 132700 | 610422315 | 2945 | 2945 | 2945 | 2945 | 1000 |
| 344 | 20230913 | 132600 | 607477315 | 2950 | 2950 | 2950 | 2950 | 0 |
| 345 | 20230913 | 132500 | 607477315 | 2950 | 2950 | 2950 | 2950 | 382 |
| 346 | 20230913 | 132400 | 606350415 | 2950 | 2950 | 2950 | 2945 | 1623 |
| 347 | 20230913 | 132300 | 601567565 | 2950 | 2945 | 2950 | 2945 | 5102 |
| 348 | 20230913 | 132200 | 586520930 | 2945 | 2945 | 2945 | 2940 | 1002 |
| 349 | 20230913 | 132100 | 583575040 | 2945 | 2945 | 2945 | 2945 | 400 |
| 350 | 20230913 | 132000 | 582397040 | 2950 | 2935 | 2955 | 2935 | 3532 |
| 351 | 20230913 | 131900 | 571984610 | 2935 | 2940 | 2940 | 2935 | 8079 |
| 352 | 20230913 | 131800 | 548270245 | 2945 | 2945 | 2945 | 2945 | 98 |
| 353 | 20230913 | 131700 | 547981635 | 2945 | 2945 | 2945 | 2945 | 593 |
| 354 | 20230913 | 131600 | 546235250 | 2960 | 2930 | 2960 | 2930 | 14161 |
| 355 | 20230913 | 131500 | 504480540 | 2935 | 2940 | 2940 | 2930 | 104 |
| 356 | 20230913 | 131400 | 504175790 | 2930 | 2930 | 2930 | 2930 | 0 |
| 357 | 20230913 | 131300 | 504175790 | 2930 | 2930 | 2930 | 2930 | 0 |
| 358 | 20230913 | 131200 | 504175790 | 2930 | 2930 | 2930 | 2930 | 150 |
| 359 | 20230913 | 131100 | 503736290 | 2940 | 2935 | 2940 | 2930 | 4670 |
| 360 | 20230913 | 131000 | 490015570 | 2940 | 2935 | 2940 | 2935 | 2186 |
| 361 | 20230913 | 130900 | 483589155 | 2935 | 2930 | 2935 | 2930 | 1778 |
| 362 | 20230913 | 130800 | 478371835 | 2930 | 2935 | 2935 | 2930 | 204 |
| 363 | 20230913 | 130700 | 477773320 | 2940 | 2940 | 2940 | 2935 | 1002 |
| 364 | 20230913 | 130600 | 474832440 | 2935 | 2935 | 2935 | 2935 | 30 |
| 365 | 20230913 | 130500 | 474744390 | 2935 | 2935 | 2935 | 2930 | 138 |
| 366 | 20230913 | 130400 | 474339385 | 2935 | 2935 | 2935 | 2935 | 133 |
| 367 | 20230913 | 130300 | 473949030 | 2930 | 2930 | 2930 | 2930 | 9 |
| 368 | 20230913 | 130200 | 473922660 | 2935 | 2935 | 2935 | 2930 | 839 |
| 369 | 20230913 | 130100 | 471460530 | 2930 | 2935 | 2935 | 2930 | 529 |
| 370 | 20230913 | 130000 | 469909660 | 2940 | 2940 | 2940 | 2940 | 0 |
| 371 | 20230913 | 125900 | 469909660 | 2940 | 2930 | 2940 | 2930 | 8 |
| 372 | 20230913 | 125800 | 469886210 | 2930 | 2940 | 2940 | 2930 | 532 |
| 373 | 20230913 | 125700 | 468322140 | 2940 | 2935 | 2940 | 2935 | 3000 |
| 374 | 20230913 | 125600 | 459507180 | 2935 | 2930 | 2935 | 2930 | 202 |
| 375 | 20230913 | 125500 | 458914550 | 2935 | 2920 | 2935 | 2920 | 176 |
| 376 | 20230913 | 125400 | 458398545 | 2940 | 2935 | 2955 | 2935 | 1683 |
| 377 | 20230913 | 125300 | 453454235 | 2955 | 2915 | 2960 | 2915 | 16922 |
| 378 | 20230913 | 125200 | 403696525 | 2915 | 2915 | 2915 | 2915 | 0 |
| 379 | 20230913 | 125100 | 403696525 | 2915 | 2915 | 2915 | 2915 | 0 |
| 380 | 20230913 | 125000 | 403696525 | 2915 | 2915 | 2915 | 2915 | 722 |
| 381 | 20230913 | 124900 | 401591895 | 2915 | 2915 | 2915 | 2915 | 719 |
| 382 | 20230913 | 124800 | 399496010 | 2920 | 2920 | 2920 | 2920 | 15 |
| 383 | 20230913 | 124700 | 399452210 | 2900 | 2920 | 2920 | 2900 | 398 |
| 384 | 20230913 | 124600 | 398295500 | 2925 | 2925 | 2925 | 2925 | 2000 |
| 385 | 20230913 | 124500 | 392445500 | 2925 | 2925 | 2925 | 2925 | 20 |
| 386 | 20230913 | 124400 | 392387000 | 2935 | 2910 | 2940 | 2910 | 7799 |
| 387 | 20230913 | 124300 | 369542525 | 2910 | 2910 | 2910 | 2910 | 500 |
| 388 | 20230913 | 124200 | 368087525 | 2910 | 2905 | 2910 | 2905 | 503 |
| 389 | 20230913 | 124100 | 366623810 | 2905 | 2905 | 2905 | 2905 | 1399 |
| 390 | 20230913 | 124000 | 362559715 | 2905 | 2905 | 2905 | 2900 | 2462 |
| 391 | 20230913 | 123900 | 355415165 | 2905 | 2905 | 2905 | 2905 | 0 |
| 392 | 20230913 | 123800 | 355415165 | 2905 | 2905 | 2905 | 2905 | 0 |
| 393 | 20230913 | 123700 | 355415165 | 2905 | 2905 | 2905 | 2905 | 0 |
| 394 | 20230913 | 123600 | 355415165 | 2905 | 2905 | 2905 | 2905 | 0 |
| 395 | 20230913 | 123500 | 355415165 | 2905 | 2900 | 2905 | 2900 | 502 |
| 396 | 20230913 | 123400 | 353959355 | 2905 | 2900 | 2905 | 2900 | 4 |
| 397 | 20230913 | 123300 | 353947750 | 2900 | 2900 | 2900 | 2900 | 0 |
| 398 | 20230913 | 123200 | 353947750 | 2900 | 2900 | 2900 | 2900 | 1 |
| 399 | 20230913 | 123100 | 353944850 | 2900 | 2900 | 2900 | 2900 | 2 |
| 400 | 20230913 | 123000 | 353939050 | 2900 | 2900 | 2900 | 2900 | 17 |
| 401 | 20230913 | 122900 | 353889750 | 2900 | 2900 | 2900 | 2900 | 13 |
| 402 | 20230913 | 122800 | 353852050 | 2900 | 2900 | 2900 | 2900 | 1887 |
| 403 | 20230913 | 122700 | 348379750 | 2905 | 2905 | 2905 | 2905 | 1 |
| 404 | 20230913 | 122600 | 348376845 | 2900 | 2900 | 2900 | 2900 | 109 |
| 405 | 20230913 | 122500 | 348060745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 406 | 20230913 | 122400 | 348060745 | 2900 | 2900 | 2900 | 2900 | 1 |
| 407 | 20230913 | 122300 | 348057845 | 2900 | 2900 | 2900 | 2900 | 1 |
| 408 | 20230913 | 122200 | 348054945 | 2900 | 2900 | 2900 | 2900 | 7 |
| 409 | 20230913 | 122100 | 348034645 | 2905 | 2905 | 2905 | 2905 | 0 |
| 410 | 20230913 | 122000 | 348034645 | 2905 | 2905 | 2905 | 2905 | 0 |
| 411 | 20230913 | 121900 | 348034645 | 2905 | 2905 | 2905 | 2900 | 1983 |
| 412 | 20230913 | 121800 | 342283785 | 2900 | 2900 | 2900 | 2900 | 50 |
| 413 | 20230913 | 121700 | 342138785 | 2905 | 2905 | 2905 | 2905 | 447 |
| 414 | 20230913 | 121600 | 340840250 | 2905 | 2905 | 2910 | 2905 | 1162 |
| 415 | 20230913 | 121500 | 337459640 | 2915 | 2910 | 2915 | 2910 | 1801 |
| 416 | 20230913 | 121400 | 332218725 | 2905 | 2910 | 2915 | 2905 | 3545 |
| 417 | 20230913 | 121300 | 321919340 | 2905 | 2890 | 2905 | 2880 | 8097 |
| 418 | 20230913 | 121200 | 298446565 | 2890 | 2890 | 2890 | 2890 | 872 |
| 419 | 20230913 | 121100 | 295926485 | 2890 | 2890 | 2890 | 2890 | 888 |
| 420 | 20230913 | 121000 | 293360165 | 2885 | 2890 | 2890 | 2880 | 53 |
| 421 | 20230913 | 120900 | 293207500 | 2880 | 2880 | 2890 | 2880 | 75 |
| 422 | 20230913 | 120800 | 292991490 | 2890 | 2890 | 2890 | 2890 | 0 |
| 423 | 20230913 | 120700 | 292991490 | 2890 | 2890 | 2890 | 2890 | 0 |
| 424 | 20230913 | 120600 | 292991490 | 2890 | 2890 | 2890 | 2890 | 0 |
| 425 | 20230913 | 120500 | 292991490 | 2890 | 2890 | 2890 | 2890 | 0 |
| 426 | 20230913 | 120400 | 292991490 | 2890 | 2885 | 2890 | 2880 | 1003 |
| 427 | 20230913 | 120300 | 290102790 | 2890 | 2890 | 2890 | 2890 | 182 |
| 428 | 20230913 | 120200 | 289576810 | 2890 | 2890 | 2890 | 2890 | 0 |
| 429 | 20230913 | 120100 | 289576810 | 2890 | 2890 | 2890 | 2890 | 0 |
| 430 | 20230913 | 120000 | 289576810 | 2890 | 2890 | 2890 | 2890 | 0 |
| 431 | 20230913 | 115900 | 289576810 | 2890 | 2890 | 2890 | 2890 | 1 |
| 432 | 20230913 | 115800 | 289573920 | 2885 | 2885 | 2885 | 2885 | 11 |
| 433 | 20230913 | 115700 | 289542185 | 2890 | 2890 | 2890 | 2890 | 1 |
| 434 | 20230913 | 115600 | 289539295 | 2885 | 2885 | 2885 | 2885 | 0 |
| 435 | 20230913 | 115500 | 289539295 | 2885 | 2885 | 2885 | 2885 | 307 |
| 436 | 20230913 | 115400 | 288653600 | 2895 | 2895 | 2895 | 2895 | 0 |
| 437 | 20230913 | 115300 | 288653600 | 2895 | 2895 | 2895 | 2895 | 0 |
| 438 | 20230913 | 115200 | 288653600 | 2895 | 2895 | 2895 | 2895 | 0 |
| 439 | 20230913 | 115100 | 288653600 | 2895 | 2890 | 2895 | 2890 | 703 |
| 440 | 20230913 | 115000 | 286621915 | 2895 | 2895 | 2895 | 2895 | 7 |
| 441 | 20230913 | 114900 | 286601650 | 2890 | 2880 | 2890 | 2880 | 2916 |
| 442 | 20230913 | 114800 | 278189065 | 2880 | 2880 | 2880 | 2880 | 0 |
| 443 | 20230913 | 114700 | 278189065 | 2880 | 2880 | 2880 | 2880 | 0 |
| 444 | 20230913 | 114600 | 278189065 | 2880 | 2880 | 2880 | 2880 | 37 |
| 445 | 20230913 | 114500 | 278082505 | 2875 | 2875 | 2880 | 2875 | 1820 |
| 446 | 20230913 | 114400 | 272846005 | 2880 | 2880 | 2880 | 2880 | 0 |
| 447 | 20230913 | 114300 | 272846005 | 2880 | 2870 | 2880 | 2870 | 18390 |
| 448 | 20230913 | 114200 | 219977260 | 2865 | 2865 | 2865 | 2865 | 0 |
| 449 | 20230913 | 114100 | 219977260 | 2865 | 2865 | 2865 | 2865 | 202 |
| 450 | 20230913 | 114000 | 219398530 | 2865 | 2865 | 2865 | 2865 | 677 |
| 451 | 20230913 | 113900 | 217458925 | 2865 | 2865 | 2865 | 2865 | 827 |
| 452 | 20230913 | 113800 | 215089570 | 2865 | 2865 | 2865 | 2865 | 0 |
| 453 | 20230913 | 113700 | 215089570 | 2865 | 2865 | 2865 | 2865 | 15 |
| 454 | 20230913 | 113600 | 215046595 | 2865 | 2865 | 2865 | 2865 | 0 |
| 455 | 20230913 | 113500 | 215046595 | 2865 | 2865 | 2865 | 2865 | 13 |
| 456 | 20230913 | 113400 | 215009350 | 2865 | 2865 | 2865 | 2865 | 0 |
| 457 | 20230913 | 113300 | 215009350 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 458 | 20230913 | 113200 | 212144350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 459 | 20230913 | 113100 | 212144350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 460 | 20230913 | 113000 | 212144350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 461 | 20230913 | 112900 | 212144350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 462 | 20230913 | 112800 | 212144350 | 2870 | 2870 | 2870 | 2870 | 1 |
| 463 | 20230913 | 112700 | 212141480 | 2865 | 2865 | 2865 | 2865 | 476 |
| 464 | 20230913 | 112600 | 210777740 | 2865 | 2865 | 2865 | 2865 | 24 |
| 465 | 20230913 | 112500 | 210708980 | 2865 | 2865 | 2865 | 2865 | 0 |
| 466 | 20230913 | 112400 | 210708980 | 2865 | 2865 | 2865 | 2865 | 1 |
| 467 | 20230913 | 112300 | 210706115 | 2860 | 2860 | 2860 | 2860 | 0 |
| 468 | 20230913 | 112200 | 210706115 | 2860 | 2860 | 2860 | 2860 | 388 |
| 469 | 20230913 | 112100 | 209596435 | 2860 | 2860 | 2860 | 2860 | 1 |
| 470 | 20230913 | 112000 | 209593575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 471 | 20230913 | 111900 | 209593575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 472 | 20230913 | 111800 | 209593575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 473 | 20230913 | 111700 | 209593575 | 2870 | 2870 | 2870 | 2870 | 400 |
| 474 | 20230913 | 111600 | 208445575 | 2870 | 2865 | 2870 | 2865 | 111 |
| 475 | 20230913 | 111500 | 208127030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 476 | 20230913 | 111400 | 208127030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 477 | 20230913 | 111300 | 208127030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 478 | 20230913 | 111200 | 208127030 | 2870 | 2870 | 2870 | 2870 | 0 |
| 479 | 20230913 | 111100 | 208127030 | 2870 | 2870 | 2870 | 2870 | 2 |
| 480 | 20230913 | 111000 | 208121290 | 2855 | 2855 | 2855 | 2855 | 0 |
| 481 | 20230913 | 110900 | 208121290 | 2855 | 2855 | 2855 | 2855 | 0 |
| 482 | 20230913 | 110800 | 208121290 | 2855 | 2855 | 2855 | 2855 | 1919 |
| 483 | 20230913 | 110700 | 202642545 | 2855 | 2865 | 2865 | 2855 | 1472 |
| 484 | 20230913 | 110600 | 198434705 | 2865 | 2865 | 2865 | 2865 | 1 |
| 485 | 20230913 | 110500 | 198431840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 486 | 20230913 | 110400 | 198431840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 487 | 20230913 | 110300 | 198431840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 488 | 20230913 | 110200 | 198431840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 489 | 20230913 | 110100 | 198431840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 490 | 20230913 | 110000 | 198431840 | 2865 | 2855 | 2865 | 2855 | 901 |
| 491 | 20230913 | 105900 | 195859475 | 2860 | 2860 | 2860 | 2860 | 0 |
| 492 | 20230913 | 105800 | 195859475 | 2860 | 2860 | 2860 | 2860 | 10 |
| 493 | 20230913 | 105700 | 195830875 | 2850 | 2850 | 2850 | 2850 | 0 |
| 494 | 20230913 | 105600 | 195830875 | 2850 | 2850 | 2850 | 2850 | 0 |
| 495 | 20230913 | 105500 | 195830875 | 2850 | 2850 | 2850 | 2850 | 2506 |
| 496 | 20230913 | 105400 | 188688775 | 2855 | 2855 | 2855 | 2855 | 0 |
| 497 | 20230913 | 105300 | 188688775 | 2855 | 2850 | 2855 | 2850 | 1459 |
| 498 | 20230913 | 105200 | 184530620 | 2850 | 2850 | 2850 | 2850 | 0 |
| 499 | 20230913 | 105100 | 184530620 | 2850 | 2850 | 2850 | 2850 | 0 |
| 500 | 20230913 | 105000 | 184530620 | 2850 | 2850 | 2850 | 2850 | 0 |
| 501 | 20230913 | 104900 | 184530620 | 2850 | 2850 | 2850 | 2850 | 0 |
| 502 | 20230913 | 104800 | 184530620 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 503 | 20230913 | 104700 | 181680620 | 2855 | 2855 | 2855 | 2855 | 0 |
| 504 | 20230913 | 104600 | 181680620 | 2855 | 2855 | 2855 | 2855 | 0 |
| 505 | 20230913 | 104500 | 181680620 | 2855 | 2855 | 2855 | 2855 | 132 |
| 506 | 20230913 | 104400 | 181303760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 507 | 20230913 | 104300 | 181303760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 508 | 20230913 | 104200 | 181303760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 509 | 20230913 | 104100 | 181303760 | 2855 | 2855 | 2855 | 2855 | 140 |
| 510 | 20230913 | 104000 | 180904060 | 2875 | 2875 | 2875 | 2875 | 0 |
| 511 | 20230913 | 103900 | 180904060 | 2875 | 2875 | 2875 | 2875 | 30 |
| 512 | 20230913 | 103800 | 180817810 | 2875 | 2875 | 2875 | 2875 | 40 |
| 513 | 20230913 | 103700 | 180702810 | 2875 | 2875 | 2875 | 2875 | 0 |
| 514 | 20230913 | 103600 | 180702810 | 2875 | 2875 | 2875 | 2875 | 0 |
| 515 | 20230913 | 103500 | 180702810 | 2875 | 2875 | 2875 | 2875 | 0 |
| 516 | 20230913 | 103400 | 180702810 | 2875 | 2875 | 2875 | 2875 | 0 |
| 517 | 20230913 | 103300 | 180702810 | 2875 | 2875 | 2875 | 2875 | 1 |
| 518 | 20230913 | 103200 | 180699935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 519 | 20230913 | 103100 | 180699935 | 2850 | 2855 | 2855 | 2850 | 35000 |
| 520 | 20230913 | 103000 | 80935110 | 2870 | 2870 | 2870 | 2870 | 144 |
| 521 | 20230913 | 102900 | 80521830 | 2855 | 2855 | 2855 | 2855 | 500 |
| 522 | 20230913 | 102800 | 79094330 | 2855 | 2855 | 2855 | 2855 | 0 |
| 523 | 20230913 | 102700 | 79094330 | 2855 | 2855 | 2855 | 2855 | 0 |
| 524 | 20230913 | 102600 | 79094330 | 2855 | 2860 | 2860 | 2855 | 2014 |
| 525 | 20230913 | 102500 | 73344310 | 2855 | 2855 | 2855 | 2855 | 0 |
| 526 | 20230913 | 102400 | 73344310 | 2855 | 2870 | 2870 | 2855 | 157 |
| 527 | 20230913 | 102300 | 72895535 | 2870 | 2870 | 2870 | 2870 | 30 |
| 528 | 20230913 | 102200 | 72809435 | 2870 | 2870 | 2870 | 2870 | 0 |
| 529 | 20230913 | 102100 | 72809435 | 2870 | 2870 | 2870 | 2870 | 10 |
| 530 | 20230913 | 102000 | 72780735 | 2865 | 2865 | 2865 | 2865 | 3 |
| 531 | 20230913 | 101900 | 72772140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 532 | 20230913 | 101800 | 72772140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 533 | 20230913 | 101700 | 72772140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 534 | 20230913 | 101600 | 72772140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 535 | 20230913 | 101500 | 72772140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 536 | 20230913 | 101400 | 72772140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 537 | 20230913 | 101300 | 72772140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 538 | 20230913 | 101200 | 72772140 | 2865 | 2865 | 2865 | 2865 | 5 |
| 539 | 20230913 | 101100 | 72757815 | 2870 | 2870 | 2870 | 2870 | 0 |
| 540 | 20230913 | 101000 | 72757815 | 2870 | 2870 | 2870 | 2870 | 0 |
| 541 | 20230913 | 100900 | 72757815 | 2870 | 2870 | 2870 | 2870 | 1 |
| 542 | 20230913 | 100800 | 72754945 | 2850 | 2850 | 2850 | 2850 | 0 |
| 543 | 20230913 | 100700 | 72754945 | 2850 | 2855 | 2855 | 2850 | 2500 |
| 544 | 20230913 | 100600 | 65624945 | 2860 | 2870 | 2870 | 2860 | 205 |
| 545 | 20230913 | 100500 | 65038595 | 2870 | 2855 | 2870 | 2855 | 71 |
| 546 | 20230913 | 100400 | 64835875 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 547 | 20230913 | 100300 | 61980875 | 2855 | 2855 | 2855 | 2855 | 0 |
| 548 | 20230913 | 100200 | 61980875 | 2855 | 2855 | 2855 | 2855 | 500 |
| 549 | 20230913 | 100100 | 60553375 | 2860 | 2860 | 2860 | 2860 | 0 |
| 550 | 20230913 | 100000 | 60553375 | 2860 | 2860 | 2860 | 2860 | 500 |
| 551 | 20230913 | 095900 | 59123375 | 2860 | 2865 | 2865 | 2860 | 951 |
| 552 | 20230913 | 095800 | 56399785 | 2870 | 2870 | 2870 | 2870 | 903 |
| 553 | 20230913 | 095700 | 53808175 | 2875 | 2875 | 2875 | 2875 | 0 |
| 554 | 20230913 | 095600 | 53808175 | 2875 | 2870 | 2875 | 2870 | 1069 |
| 555 | 20230913 | 095500 | 50734925 | 2870 | 2870 | 2870 | 2870 | 0 |
| 556 | 20230913 | 095400 | 50734925 | 2870 | 2870 | 2870 | 2870 | 0 |
| 557 | 20230913 | 095300 | 50734925 | 2870 | 2870 | 2870 | 2870 | 4 |
| 558 | 20230913 | 095200 | 50723445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 559 | 20230913 | 095100 | 50723445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 560 | 20230913 | 095000 | 50723445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 561 | 20230913 | 094900 | 50723445 | 2870 | 2870 | 2870 | 2870 | 346 |
| 562 | 20230913 | 094800 | 49730425 | 2870 | 2870 | 2870 | 2870 | 7 |
| 563 | 20230913 | 094700 | 49710335 | 2870 | 2870 | 2870 | 2870 | 1 |
| 564 | 20230913 | 094600 | 49707465 | 2875 | 2875 | 2875 | 2875 | 1 |
| 565 | 20230913 | 094500 | 49704590 | 2875 | 2875 | 2875 | 2875 | 0 |
| 566 | 20230913 | 094400 | 49704590 | 2875 | 2875 | 2875 | 2875 | 2 |
| 567 | 20230913 | 094300 | 49698840 | 2875 | 2875 | 2875 | 2875 | 202 |
| 568 | 20230913 | 094200 | 49118090 | 2880 | 2880 | 2880 | 2880 | 0 |
| 569 | 20230913 | 094100 | 49118090 | 2880 | 2880 | 2880 | 2880 | 0 |
| 570 | 20230913 | 094000 | 49118090 | 2880 | 2880 | 2880 | 2880 | 476 |
| 571 | 20230913 | 093900 | 47747210 | 2885 | 2885 | 2885 | 2885 | 45 |
| 572 | 20230913 | 093800 | 47617385 | 2885 | 2885 | 2885 | 2885 | 0 |
| 573 | 20230913 | 093700 | 47617385 | 2885 | 2885 | 2885 | 2885 | 100 |
| 574 | 20230913 | 093600 | 47328885 | 2880 | 2880 | 2880 | 2880 | 48 |
| 575 | 20230913 | 093500 | 47190645 | 2885 | 2885 | 2885 | 2885 | 1053 |
| 576 | 20230913 | 093400 | 44152740 | 2885 | 2885 | 2885 | 2880 | 1030 |
| 577 | 20230913 | 093300 | 41183140 | 2885 | 2885 | 2885 | 2885 | 1 |
| 578 | 20230913 | 093200 | 41180255 | 2880 | 2885 | 2885 | 2875 | 778 |
| 579 | 20230913 | 093100 | 38935985 | 2880 | 2875 | 2885 | 2875 | 43 |
| 580 | 20230913 | 093000 | 38812235 | 2875 | 2875 | 2875 | 2875 | 245 |
| 581 | 20230913 | 092900 | 38107860 | 2875 | 2875 | 2875 | 2875 | 0 |
| 582 | 20230913 | 092800 | 38107860 | 2875 | 2875 | 2875 | 2875 | 0 |
| 583 | 20230913 | 092700 | 38107860 | 2875 | 2875 | 2875 | 2875 | 4 |
| 584 | 20230913 | 092600 | 38096360 | 2885 | 2885 | 2885 | 2885 | 8 |
| 585 | 20230913 | 092500 | 38073280 | 2885 | 2880 | 2885 | 2880 | 1775 |
| 586 | 20230913 | 092400 | 32952425 | 2880 | 2880 | 2880 | 2880 | 1 |
| 587 | 20230913 | 092300 | 32949545 | 2885 | 2880 | 2885 | 2880 | 551 |
| 588 | 20230913 | 092200 | 31362660 | 2870 | 2870 | 2870 | 2870 | 0 |
| 589 | 20230913 | 092100 | 31362660 | 2870 | 2870 | 2870 | 2870 | 0 |
| 590 | 20230913 | 092000 | 31362660 | 2870 | 2870 | 2870 | 2870 | 0 |
| 591 | 20230913 | 091900 | 31362660 | 2870 | 2885 | 2885 | 2870 | 1104 |
| 592 | 20230913 | 091800 | 28178180 | 2885 | 2875 | 2885 | 2875 | 1250 |
| 593 | 20230913 | 091700 | 24576730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 594 | 20230913 | 091600 | 24576730 | 2875 | 2870 | 2875 | 2870 | 1843 |
| 595 | 20230913 | 091500 | 19282770 | 2860 | 2860 | 2860 | 2860 | 0 |
| 596 | 20230913 | 091400 | 19282770 | 2860 | 2870 | 2870 | 2860 | 402 |
| 597 | 20230913 | 091300 | 18133030 | 2870 | 2860 | 2870 | 2860 | 459 |
| 598 | 20230913 | 091200 | 16820250 | 2870 | 2870 | 2870 | 2870 | 0 |
| 599 | 20230913 | 091100 | 16820250 | 2870 | 2870 | 2870 | 2870 | 106 |
| 600 | 20230913 | 091000 | 16516030 | 2865 | 2855 | 2865 | 2855 | 1180 |
| 601 | 20230913 | 090900 | 13142030 | 2855 | 2855 | 2855 | 2855 | 100 |
| 602 | 20230913 | 090800 | 12856530 | 2850 | 2850 | 2850 | 2850 | 219 |
| 603 | 20230913 | 090700 | 12232380 | 2845 | 2845 | 2845 | 2845 | 99 |
| 604 | 20230913 | 090600 | 11950725 | 2845 | 2845 | 2845 | 2845 | 1 |
| 605 | 20230913 | 090500 | 11947880 | 2845 | 2845 | 2845 | 2845 | 1031 |
| 606 | 20230913 | 090400 | 9014685 | 2850 | 2855 | 2855 | 2850 | 1295 |
| 607 | 20230913 | 090300 | 5321720 | 2855 | 2855 | 2855 | 2855 | 800 |
| 608 | 20230913 | 090200 | 3037720 | 2855 | 2850 | 2855 | 2850 | 93 |
| 609 | 20230913 | 090100 | 2772265 | 2855 | 2855 | 2855 | 2855 | 319 |
| 610 | 20230913 | 090000 | 1861520 | 2860 | 2855 | 2860 | 2855 | 652 |