29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 3 | 20230904 | 185300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 4 | 20230904 | 185200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 5 | 20230904 | 185100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 6 | 20230904 | 185000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 7 | 20230904 | 184900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 8 | 20230904 | 184800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 9 | 20230904 | 184700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 10 | 20230904 | 184600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 11 | 20230904 | 184500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 12 | 20230904 | 184400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 13 | 20230904 | 184300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 14 | 20230904 | 184200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 15 | 20230904 | 184100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 16 | 20230904 | 184000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 17 | 20230904 | 183900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 18 | 20230904 | 183800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 19 | 20230904 | 183700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 20 | 20230904 | 183600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 21 | 20230904 | 183500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 22 | 20230904 | 183400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 23 | 20230904 | 183300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 24 | 20230904 | 183200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 25 | 20230904 | 183100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 26 | 20230904 | 183000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 27 | 20230904 | 182900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 28 | 20230904 | 182800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 29 | 20230904 | 182700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 30 | 20230904 | 182600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 31 | 20230904 | 182500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 32 | 20230904 | 182400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 33 | 20230904 | 182300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 34 | 20230904 | 182200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 35 | 20230904 | 182100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 36 | 20230904 | 182000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 37 | 20230904 | 181900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 38 | 20230904 | 181800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 39 | 20230904 | 181700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 40 | 20230904 | 181600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 41 | 20230904 | 181500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 42 | 20230904 | 181400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 43 | 20230904 | 181300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 44 | 20230904 | 181200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 45 | 20230904 | 181100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 46 | 20230904 | 181000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 47 | 20230904 | 180900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 48 | 20230904 | 180800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 49 | 20230904 | 180700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 50 | 20230904 | 180600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 51 | 20230904 | 180500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 52 | 20230904 | 180400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 53 | 20230904 | 180300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 54 | 20230904 | 180200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 55 | 20230904 | 180100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 56 | 20230904 | 180000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 57 | 20230904 | 175900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 58 | 20230904 | 175800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 59 | 20230904 | 175700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 60 | 20230904 | 175600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 61 | 20230904 | 175500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 62 | 20230904 | 175400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 63 | 20230904 | 175300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 64 | 20230904 | 175200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 65 | 20230904 | 175100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 66 | 20230904 | 175000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 67 | 20230904 | 174900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 68 | 20230904 | 174800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 69 | 20230904 | 174700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 70 | 20230904 | 174600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 71 | 20230904 | 174500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 72 | 20230904 | 174400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 73 | 20230904 | 174300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 74 | 20230904 | 174200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 75 | 20230904 | 174100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 76 | 20230904 | 174000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 77 | 20230904 | 173900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 78 | 20230904 | 173800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 79 | 20230904 | 173700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 80 | 20230904 | 173600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 81 | 20230904 | 173500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 82 | 20230904 | 173400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 83 | 20230904 | 173300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 84 | 20230904 | 173200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 85 | 20230904 | 173100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 86 | 20230904 | 173000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 87 | 20230904 | 172900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 88 | 20230904 | 172800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 89 | 20230904 | 172700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 90 | 20230904 | 172600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 91 | 20230904 | 172500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 92 | 20230904 | 172400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 93 | 20230904 | 172300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 94 | 20230904 | 172200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 95 | 20230904 | 172100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 96 | 20230904 | 172000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 97 | 20230904 | 171900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 98 | 20230904 | 171800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 99 | 20230904 | 171700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 100 | 20230904 | 171600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 101 | 20230904 | 171500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 102 | 20230904 | 171400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 103 | 20230904 | 171300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 104 | 20230904 | 171200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 105 | 20230904 | 171100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 106 | 20230904 | 171000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 107 | 20230904 | 170900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 108 | 20230904 | 170800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 109 | 20230904 | 170700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 110 | 20230904 | 170600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 111 | 20230904 | 170500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 112 | 20230904 | 170400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 113 | 20230904 | 170300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 114 | 20230904 | 170200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 115 | 20230904 | 170100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 116 | 20230904 | 170000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 117 | 20230904 | 165900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 118 | 20230904 | 165800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 119 | 20230904 | 165700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 120 | 20230904 | 165600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 121 | 20230904 | 165500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 122 | 20230904 | 165400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 123 | 20230904 | 165300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 124 | 20230904 | 165200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 125 | 20230904 | 165100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 126 | 20230904 | 165000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 127 | 20230904 | 164900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 128 | 20230904 | 164800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 129 | 20230904 | 164700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 130 | 20230904 | 164600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 131 | 20230904 | 164500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 132 | 20230904 | 164400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 133 | 20230904 | 164300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 134 | 20230904 | 164200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 135 | 20230904 | 164100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 136 | 20230904 | 164000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 137 | 20230904 | 163900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 138 | 20230904 | 163800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 139 | 20230904 | 163700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 140 | 20230904 | 163600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 141 | 20230904 | 163500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 142 | 20230904 | 163400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 143 | 20230904 | 163300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 144 | 20230904 | 163200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 145 | 20230904 | 163100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 146 | 20230904 | 163000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 147 | 20230904 | 162900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 148 | 20230904 | 162800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 149 | 20230904 | 162700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 150 | 20230904 | 162600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 151 | 20230904 | 162500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 152 | 20230904 | 162400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 153 | 20230904 | 162300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 154 | 20230904 | 162200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 155 | 20230904 | 162100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 156 | 20230904 | 162000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 157 | 20230904 | 161900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 158 | 20230904 | 161800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 159 | 20230904 | 161700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 160 | 20230904 | 161600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 161 | 20230904 | 161500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 162 | 20230904 | 161400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 163 | 20230904 | 161300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 164 | 20230904 | 161200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 165 | 20230904 | 161100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 166 | 20230904 | 161000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 167 | 20230904 | 160900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 168 | 20230904 | 160800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 169 | 20230904 | 160700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 170 | 20230904 | 160600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 171 | 20230904 | 160500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 172 | 20230904 | 160400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 173 | 20230904 | 160300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 174 | 20230904 | 160200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 175 | 20230904 | 160100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 176 | 20230904 | 160000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 177 | 20230904 | 155900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 178 | 20230904 | 155800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 179 | 20230904 | 155700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 180 | 20230904 | 155600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 181 | 20230904 | 155500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 182 | 20230904 | 155400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 183 | 20230904 | 155300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 184 | 20230904 | 155200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 185 | 20230904 | 155100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 186 | 20230904 | 155000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 187 | 20230904 | 154900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 188 | 20230904 | 154800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 189 | 20230904 | 154700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 190 | 20230904 | 154600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 191 | 20230904 | 154500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 192 | 20230904 | 154400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 193 | 20230904 | 154300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 194 | 20230904 | 154200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 195 | 20230904 | 154100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 196 | 20230904 | 154000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 197 | 20230904 | 153900 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 198 | 20230904 | 153800 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 199 | 20230904 | 153700 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 200 | 20230904 | 153600 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 201 | 20230904 | 153500 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 202 | 20230904 | 153400 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 203 | 20230904 | 153300 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 204 | 20230904 | 153200 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 205 | 20230904 | 153100 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 0 |
| 206 | 20230904 | 153000 | 1731674460 | 2940 | 2940 | 2940 | 2940 | 12601 |
| 207 | 20230904 | 152900 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 208 | 20230904 | 152800 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 209 | 20230904 | 152700 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 210 | 20230904 | 152600 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 211 | 20230904 | 152500 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 212 | 20230904 | 152400 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 213 | 20230904 | 152300 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 214 | 20230904 | 152200 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 215 | 20230904 | 152100 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 216 | 20230904 | 152000 | 1694627520 | 2940 | 2940 | 2940 | 2940 | 0 |
| 217 | 20230904 | 151900 | 1694627520 | 2940 | 2935 | 2940 | 2930 | 4562 |
| 218 | 20230904 | 151800 | 1681238315 | 2935 | 2935 | 2935 | 2930 | 339 |
| 219 | 20230904 | 151700 | 1680243370 | 2930 | 2930 | 2935 | 2930 | 60 |
| 220 | 20230904 | 151600 | 1680067560 | 2925 | 2930 | 2930 | 2925 | 1376 |
| 221 | 20230904 | 151500 | 1676036340 | 2930 | 2930 | 2930 | 2930 | 1 |
| 222 | 20230904 | 151400 | 1676033410 | 2930 | 2930 | 2930 | 2930 | 200 |
| 223 | 20230904 | 151300 | 1675447410 | 2925 | 2930 | 2930 | 2925 | 1017 |
| 224 | 20230904 | 151200 | 1672469600 | 2930 | 2930 | 2930 | 2930 | 639 |
| 225 | 20230904 | 151100 | 1670597330 | 2930 | 2925 | 2930 | 2925 | 671 |
| 226 | 20230904 | 151000 | 1668632050 | 2930 | 2930 | 2930 | 2930 | 801 |
| 227 | 20230904 | 150900 | 1666285120 | 2930 | 2925 | 2930 | 2920 | 704 |
| 228 | 20230904 | 150800 | 1664226865 | 2925 | 2925 | 2930 | 2920 | 441 |
| 229 | 20230904 | 150700 | 1662937715 | 2930 | 2925 | 2930 | 2925 | 2928 |
| 230 | 20230904 | 150600 | 1654373305 | 2920 | 2920 | 2925 | 2920 | 243 |
| 231 | 20230904 | 150500 | 1653663740 | 2925 | 2920 | 2925 | 2920 | 128 |
| 232 | 20230904 | 150400 | 1653289965 | 2925 | 2925 | 2925 | 2925 | 170 |
| 233 | 20230904 | 150300 | 1652792715 | 2925 | 2925 | 2925 | 2920 | 434 |
| 234 | 20230904 | 150200 | 1651524905 | 2925 | 2925 | 2925 | 2925 | 0 |
| 235 | 20230904 | 150100 | 1651524905 | 2925 | 2920 | 2925 | 2920 | 26 |
| 236 | 20230904 | 150000 | 1651448860 | 2925 | 2925 | 2925 | 2920 | 33 |
| 237 | 20230904 | 145900 | 1651352465 | 2920 | 2920 | 2920 | 2920 | 53 |
| 238 | 20230904 | 145800 | 1651197705 | 2925 | 2920 | 2925 | 2920 | 2015 |
| 239 | 20230904 | 145700 | 1645313830 | 2925 | 2925 | 2925 | 2925 | 6 |
| 240 | 20230904 | 145600 | 1645296280 | 2920 | 2920 | 2925 | 2920 | 371 |
| 241 | 20230904 | 145500 | 1644212955 | 2915 | 2920 | 2920 | 2915 | 862 |
| 242 | 20230904 | 145400 | 1641696170 | 2920 | 2925 | 2925 | 2920 | 805 |
| 243 | 20230904 | 145300 | 1639345545 | 2920 | 2925 | 2925 | 2920 | 7 |
| 244 | 20230904 | 145200 | 1639325080 | 2920 | 2920 | 2925 | 2920 | 1410 |
| 245 | 20230904 | 145100 | 1635202880 | 2920 | 2920 | 2920 | 2920 | 21 |
| 246 | 20230904 | 145000 | 1635141560 | 2920 | 2925 | 2925 | 2920 | 6 |
| 247 | 20230904 | 144900 | 1635124015 | 2920 | 2920 | 2920 | 2920 | 0 |
| 248 | 20230904 | 144800 | 1635124015 | 2920 | 2925 | 2925 | 2920 | 225 |
| 249 | 20230904 | 144700 | 1634466940 | 2925 | 2915 | 2925 | 2915 | 1375 |
| 250 | 20230904 | 144600 | 1630458805 | 2915 | 2925 | 2925 | 2915 | 8127 |
| 251 | 20230904 | 144500 | 1606739645 | 2925 | 2930 | 2940 | 2925 | 993 |
| 252 | 20230904 | 144400 | 1603832085 | 2925 | 2925 | 2925 | 2925 | 0 |
| 253 | 20230904 | 144300 | 1603832085 | 2925 | 2935 | 2935 | 2925 | 501 |
| 254 | 20230904 | 144200 | 1602363685 | 2940 | 2930 | 2945 | 2930 | 3431 |
| 255 | 20230904 | 144100 | 1592282250 | 2930 | 2930 | 2930 | 2930 | 0 |
| 256 | 20230904 | 144000 | 1592282250 | 2930 | 2930 | 2930 | 2930 | 0 |
| 257 | 20230904 | 143900 | 1592282250 | 2930 | 2925 | 2935 | 2925 | 12 |
| 258 | 20230904 | 143800 | 1592247090 | 2935 | 2935 | 2935 | 2935 | 1 |
| 259 | 20230904 | 143700 | 1592244155 | 2925 | 2930 | 2930 | 2925 | 1257 |
| 260 | 20230904 | 143600 | 1588561150 | 2930 | 2930 | 2930 | 2930 | 0 |
| 261 | 20230904 | 143500 | 1588561150 | 2930 | 2930 | 2930 | 2930 | 1 |
| 262 | 20230904 | 143400 | 1588558220 | 2920 | 2920 | 2920 | 2920 | 0 |
| 263 | 20230904 | 143300 | 1588558220 | 2920 | 2920 | 2935 | 2920 | 2471 |
| 264 | 20230904 | 143200 | 1581341045 | 2920 | 2920 | 2920 | 2915 | 39 |
| 265 | 20230904 | 143100 | 1581227325 | 2915 | 2920 | 2920 | 2915 | 6336 |
| 266 | 20230904 | 143000 | 1562757445 | 2920 | 2925 | 2925 | 2920 | 7053 |
| 267 | 20230904 | 142900 | 1542162650 | 2925 | 2930 | 2930 | 2925 | 2093 |
| 268 | 20230904 | 142800 | 1536038915 | 2925 | 2925 | 2925 | 2925 | 144 |
| 269 | 20230904 | 142700 | 1535617715 | 2925 | 2925 | 2925 | 2925 | 0 |
| 270 | 20230904 | 142600 | 1535617715 | 2925 | 2930 | 2930 | 2925 | 3596 |
| 271 | 20230904 | 142500 | 1525095460 | 2930 | 2935 | 2935 | 2930 | 1696 |
| 272 | 20230904 | 142400 | 1520124720 | 2940 | 2940 | 2940 | 2940 | 231 |
| 273 | 20230904 | 142300 | 1519445580 | 2940 | 2935 | 2940 | 2935 | 882 |
| 274 | 20230904 | 142200 | 1516854710 | 2935 | 2935 | 2935 | 2935 | 5 |
| 275 | 20230904 | 142100 | 1516840035 | 2935 | 2935 | 2935 | 2935 | 97 |
| 276 | 20230904 | 142000 | 1516555340 | 2935 | 2930 | 2935 | 2930 | 2117 |
| 277 | 20230904 | 141900 | 1510347315 | 2930 | 2930 | 2930 | 2930 | 50 |
| 278 | 20230904 | 141800 | 1510200815 | 2930 | 2930 | 2930 | 2930 | 1 |
| 279 | 20230904 | 141700 | 1510197885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 280 | 20230904 | 141600 | 1510197885 | 2935 | 2935 | 2935 | 2935 | 0 |
| 281 | 20230904 | 141500 | 1510197885 | 2935 | 2935 | 2935 | 2935 | 109 |
| 282 | 20230904 | 141400 | 1509877970 | 2935 | 2935 | 2935 | 2935 | 270 |
| 283 | 20230904 | 141300 | 1509085520 | 2930 | 2930 | 2930 | 2930 | 0 |
| 284 | 20230904 | 141200 | 1509085520 | 2930 | 2930 | 2930 | 2930 | 1 |
| 285 | 20230904 | 141100 | 1509082590 | 2930 | 2930 | 2930 | 2930 | 1 |
| 286 | 20230904 | 141000 | 1509079660 | 2935 | 2935 | 2935 | 2935 | 50 |
| 287 | 20230904 | 140900 | 1508932910 | 2935 | 2935 | 2935 | 2935 | 1715 |
| 288 | 20230904 | 140800 | 1503899385 | 2935 | 2935 | 2935 | 2935 | 9 |
| 289 | 20230904 | 140700 | 1503872970 | 2930 | 2930 | 2930 | 2930 | 0 |
| 290 | 20230904 | 140600 | 1503872970 | 2930 | 2930 | 2930 | 2930 | 0 |
| 291 | 20230904 | 140500 | 1503872970 | 2930 | 2940 | 2940 | 2930 | 1431 |
| 292 | 20230904 | 140400 | 1499670110 | 2940 | 2930 | 2940 | 2930 | 349 |
| 293 | 20230904 | 140300 | 1498647260 | 2930 | 2935 | 2935 | 2930 | 2 |
| 294 | 20230904 | 140200 | 1498641395 | 2940 | 2930 | 2940 | 2930 | 1355 |
| 295 | 20230904 | 140100 | 1494667595 | 2930 | 2930 | 2930 | 2930 | 0 |
| 296 | 20230904 | 140000 | 1494667595 | 2930 | 2935 | 2935 | 2930 | 2271 |
| 297 | 20230904 | 135900 | 1488008565 | 2930 | 2930 | 2930 | 2930 | 23 |
| 298 | 20230904 | 135800 | 1487941175 | 2935 | 2930 | 2935 | 2930 | 8 |
| 299 | 20230904 | 135700 | 1487917700 | 2935 | 2930 | 2935 | 2930 | 21 |
| 300 | 20230904 | 135600 | 1487856165 | 2930 | 2930 | 2930 | 2930 | 0 |
| 301 | 20230904 | 135500 | 1487856165 | 2930 | 2930 | 2930 | 2930 | 12 |
| 302 | 20230904 | 135400 | 1487821005 | 2930 | 2930 | 2930 | 2930 | 10 |
| 303 | 20230904 | 135300 | 1487791705 | 2930 | 2935 | 2935 | 2930 | 1089 |
| 304 | 20230904 | 135200 | 1484595515 | 2935 | 2940 | 2940 | 2935 | 473 |
| 305 | 20230904 | 135100 | 1483204900 | 2940 | 2940 | 2940 | 2940 | 0 |
| 306 | 20230904 | 135000 | 1483204900 | 2940 | 2940 | 2940 | 2940 | 0 |
| 307 | 20230904 | 134900 | 1483204900 | 2940 | 2940 | 2940 | 2940 | 100 |
| 308 | 20230904 | 134800 | 1482910900 | 2940 | 2945 | 2945 | 2940 | 417 |
| 309 | 20230904 | 134700 | 1481683695 | 2945 | 2945 | 2945 | 2945 | 0 |
| 310 | 20230904 | 134600 | 1481683695 | 2945 | 2945 | 2945 | 2945 | 65 |
| 311 | 20230904 | 134500 | 1481492270 | 2945 | 2950 | 2950 | 2945 | 105 |
| 312 | 20230904 | 134400 | 1481183020 | 2950 | 2955 | 2955 | 2950 | 1391 |
| 313 | 20230904 | 134300 | 1477077930 | 2955 | 2955 | 2955 | 2955 | 20 |
| 314 | 20230904 | 134200 | 1477018830 | 2950 | 2950 | 2950 | 2950 | 326 |
| 315 | 20230904 | 134100 | 1476057130 | 2950 | 2950 | 2950 | 2950 | 0 |
| 316 | 20230904 | 134000 | 1476057130 | 2950 | 2955 | 2955 | 2950 | 163 |
| 317 | 20230904 | 133900 | 1475575675 | 2950 | 2950 | 2950 | 2950 | 1000 |
| 318 | 20230904 | 133800 | 1472625675 | 2955 | 2955 | 2960 | 2955 | 1938 |
| 319 | 20230904 | 133700 | 1466898730 | 2960 | 2955 | 2960 | 2955 | 1763 |
| 320 | 20230904 | 133600 | 1461688815 | 2950 | 2945 | 2950 | 2945 | 737 |
| 321 | 20230904 | 133500 | 1459514690 | 2945 | 2945 | 2945 | 2945 | 0 |
| 322 | 20230904 | 133400 | 1459514690 | 2945 | 2945 | 2945 | 2945 | 0 |
| 323 | 20230904 | 133300 | 1459514690 | 2945 | 2945 | 2945 | 2945 | 1 |
| 324 | 20230904 | 133200 | 1459511745 | 2950 | 2950 | 2950 | 2950 | 0 |
| 325 | 20230904 | 133100 | 1459511745 | 2950 | 2950 | 2950 | 2950 | 100 |
| 326 | 20230904 | 133000 | 1459216745 | 2945 | 2945 | 2945 | 2945 | 490 |
| 327 | 20230904 | 132900 | 1457773695 | 2950 | 2945 | 2950 | 2945 | 2622 |
| 328 | 20230904 | 132800 | 1450040680 | 2950 | 2960 | 2960 | 2950 | 2970 |
| 329 | 20230904 | 132700 | 1441277210 | 2960 | 2930 | 2965 | 2930 | 21716 |
| 330 | 20230904 | 132600 | 1376996310 | 2930 | 2930 | 2930 | 2930 | 0 |
| 331 | 20230904 | 132500 | 1376996310 | 2930 | 2930 | 2930 | 2930 | 0 |
| 332 | 20230904 | 132400 | 1376996310 | 2930 | 2940 | 2940 | 2930 | 123 |
| 333 | 20230904 | 132300 | 1376635690 | 2935 | 2930 | 2935 | 2930 | 104 |
| 334 | 20230904 | 132200 | 1376330455 | 2935 | 2935 | 2935 | 2935 | 1 |
| 335 | 20230904 | 132100 | 1376327520 | 2930 | 2930 | 2930 | 2930 | 10 |
| 336 | 20230904 | 132000 | 1376298220 | 2935 | 2940 | 2940 | 2935 | 784 |
| 337 | 20230904 | 131900 | 1373994200 | 2940 | 2940 | 2940 | 2940 | 0 |
| 338 | 20230904 | 131800 | 1373994200 | 2940 | 2940 | 2940 | 2940 | 1080 |
| 339 | 20230904 | 131700 | 1370819000 | 2930 | 2935 | 2940 | 2930 | 11 |
| 340 | 20230904 | 131600 | 1370786675 | 2940 | 2930 | 2940 | 2930 | 3436 |
| 341 | 20230904 | 131500 | 1360710230 | 2930 | 2920 | 2930 | 2920 | 22 |
| 342 | 20230904 | 131400 | 1360645940 | 2920 | 2920 | 2920 | 2920 | 279 |
| 343 | 20230904 | 131300 | 1359831260 | 2920 | 2920 | 2920 | 2920 | 0 |
| 344 | 20230904 | 131200 | 1359831260 | 2920 | 2920 | 2920 | 2920 | 613 |
| 345 | 20230904 | 131100 | 1358041300 | 2920 | 2920 | 2920 | 2920 | 1 |
| 346 | 20230904 | 131000 | 1358038380 | 2925 | 2925 | 2925 | 2925 | 31 |
| 347 | 20230904 | 130900 | 1357947705 | 2930 | 2930 | 2930 | 2925 | 2816 |
| 348 | 20230904 | 130800 | 1349710830 | 2930 | 2935 | 2935 | 2930 | 453 |
| 349 | 20230904 | 130700 | 1348382490 | 2935 | 2935 | 2935 | 2930 | 3199 |
| 350 | 20230904 | 130600 | 1339003965 | 2935 | 2940 | 2940 | 2935 | 1318 |
| 351 | 20230904 | 130500 | 1335132565 | 2940 | 2940 | 2940 | 2940 | 300 |
| 352 | 20230904 | 130400 | 1334250565 | 2940 | 2945 | 2945 | 2940 | 1851 |
| 353 | 20230904 | 130300 | 1328800770 | 2945 | 2945 | 2945 | 2945 | 2 |
| 354 | 20230904 | 130200 | 1328794880 | 2945 | 2945 | 2945 | 2945 | 400 |
| 355 | 20230904 | 130100 | 1327616880 | 2945 | 2945 | 2945 | 2945 | 0 |
| 356 | 20230904 | 130000 | 1327616880 | 2945 | 2945 | 2945 | 2945 | 50 |
| 357 | 20230904 | 125900 | 1327469630 | 2945 | 2945 | 2945 | 2945 | 50 |
| 358 | 20230904 | 125800 | 1327322380 | 2945 | 2945 | 2945 | 2945 | 115 |
| 359 | 20230904 | 125700 | 1326983705 | 2940 | 2940 | 2940 | 2940 | 101 |
| 360 | 20230904 | 125600 | 1326686765 | 2945 | 2945 | 2945 | 2945 | 50 |
| 361 | 20230904 | 125500 | 1326539515 | 2945 | 2945 | 2945 | 2945 | 15 |
| 362 | 20230904 | 125400 | 1326495340 | 2930 | 2940 | 2940 | 2930 | 5005 |
| 363 | 20230904 | 125300 | 1311803670 | 2945 | 2945 | 2945 | 2945 | 1615 |
| 364 | 20230904 | 125200 | 1307047495 | 2945 | 2950 | 2950 | 2945 | 1015 |
| 365 | 20230904 | 125100 | 1304053320 | 2945 | 2945 | 2945 | 2945 | 220 |
| 366 | 20230904 | 125000 | 1303405420 | 2950 | 2945 | 2950 | 2940 | 845 |
| 367 | 20230904 | 124900 | 1300914160 | 2945 | 2945 | 2945 | 2945 | 23 |
| 368 | 20230904 | 124800 | 1300846425 | 2950 | 2950 | 2950 | 2950 | 675 |
| 369 | 20230904 | 124700 | 1298855175 | 2950 | 2950 | 2950 | 2950 | 1176 |
| 370 | 20230904 | 124600 | 1295385975 | 2950 | 2955 | 2960 | 2950 | 882 |
| 371 | 20230904 | 124500 | 1292782165 | 2955 | 2955 | 2955 | 2955 | 0 |
| 372 | 20230904 | 124400 | 1292782165 | 2955 | 2955 | 2955 | 2955 | 886 |
| 373 | 20230904 | 124300 | 1290164035 | 2955 | 2940 | 2955 | 2940 | 2566 |
| 374 | 20230904 | 124200 | 1282597825 | 2940 | 2940 | 2940 | 2940 | 1 |
| 375 | 20230904 | 124100 | 1282594885 | 2940 | 2945 | 2945 | 2940 | 4038 |
| 376 | 20230904 | 124000 | 1270708430 | 2945 | 2950 | 2950 | 2945 | 4347 |
| 377 | 20230904 | 123900 | 1257906500 | 2950 | 2950 | 2950 | 2950 | 1106 |
| 378 | 20230904 | 123800 | 1254643800 | 2950 | 2945 | 2950 | 2940 | 1970 |
| 379 | 20230904 | 123700 | 1248845175 | 2950 | 2955 | 2955 | 2950 | 3333 |
| 380 | 20230904 | 123600 | 1239007600 | 2955 | 2955 | 2955 | 2950 | 1386 |
| 381 | 20230904 | 123500 | 1234911975 | 2955 | 2955 | 2955 | 2955 | 2600 |
| 382 | 20230904 | 123400 | 1227228975 | 2955 | 2950 | 2955 | 2950 | 390 |
| 383 | 20230904 | 123300 | 1226077445 | 2950 | 2950 | 2955 | 2950 | 5821 |
| 384 | 20230904 | 123200 | 1208881490 | 2950 | 2945 | 2950 | 2945 | 2931 |
| 385 | 20230904 | 123100 | 1200235070 | 2945 | 2945 | 2945 | 2945 | 1076 |
| 386 | 20230904 | 123000 | 1197066250 | 2945 | 2945 | 2945 | 2945 | 190 |
| 387 | 20230904 | 122900 | 1196506700 | 2945 | 2940 | 2945 | 2940 | 8090 |
| 388 | 20230904 | 122800 | 1172681820 | 2940 | 2940 | 2940 | 2940 | 0 |
| 389 | 20230904 | 122700 | 1172681820 | 2940 | 2940 | 2940 | 2940 | 1653 |
| 390 | 20230904 | 122600 | 1167822000 | 2945 | 2940 | 2945 | 2940 | 54 |
| 391 | 20230904 | 122500 | 1167662985 | 2940 | 2940 | 2940 | 2940 | 39 |
| 392 | 20230904 | 122400 | 1167548325 | 2940 | 2940 | 2940 | 2940 | 575 |
| 393 | 20230904 | 122300 | 1165857825 | 2940 | 2940 | 2940 | 2940 | 270 |
| 394 | 20230904 | 122200 | 1165064025 | 2940 | 2940 | 2940 | 2940 | 393 |
| 395 | 20230904 | 122100 | 1163908605 | 2940 | 2935 | 2940 | 2935 | 956 |
| 396 | 20230904 | 122000 | 1161099460 | 2935 | 2935 | 2935 | 2935 | 1612 |
| 397 | 20230904 | 121900 | 1156368240 | 2935 | 2935 | 2935 | 2935 | 411 |
| 398 | 20230904 | 121800 | 1155161955 | 2935 | 2935 | 2935 | 2935 | 1 |
| 399 | 20230904 | 121700 | 1155159020 | 2935 | 2935 | 2935 | 2935 | 790 |
| 400 | 20230904 | 121600 | 1152840370 | 2935 | 2935 | 2935 | 2935 | 13 |
| 401 | 20230904 | 121500 | 1152802215 | 2935 | 2935 | 2935 | 2930 | 1003 |
| 402 | 20230904 | 121400 | 1149863410 | 2930 | 2930 | 2930 | 2925 | 1361 |
| 403 | 20230904 | 121300 | 1145875685 | 2935 | 2935 | 2935 | 2935 | 333 |
| 404 | 20230904 | 121200 | 1144898330 | 2935 | 2930 | 2935 | 2930 | 2860 |
| 405 | 20230904 | 121100 | 1136507125 | 2930 | 2935 | 2935 | 2930 | 423 |
| 406 | 20230904 | 121000 | 1135267725 | 2930 | 2930 | 2930 | 2930 | 55 |
| 407 | 20230904 | 120900 | 1135106575 | 2930 | 2930 | 2930 | 2930 | 160 |
| 408 | 20230904 | 120800 | 1134637775 | 2935 | 2930 | 2935 | 2925 | 1227 |
| 409 | 20230904 | 120700 | 1131046405 | 2930 | 2930 | 2930 | 2930 | 589 |
| 410 | 20230904 | 120600 | 1129320635 | 2930 | 2930 | 2930 | 2930 | 864 |
| 411 | 20230904 | 120500 | 1126789115 | 2930 | 2930 | 2930 | 2925 | 322 |
| 412 | 20230904 | 120400 | 1125846255 | 2930 | 2925 | 2930 | 2925 | 7120 |
| 413 | 20230904 | 120300 | 1104990520 | 2925 | 2915 | 2925 | 2915 | 923 |
| 414 | 20230904 | 120200 | 1102295390 | 2920 | 2920 | 2920 | 2915 | 736 |
| 415 | 20230904 | 120100 | 1100146280 | 2920 | 2920 | 2920 | 2920 | 50 |
| 416 | 20230904 | 120000 | 1100000280 | 2920 | 2920 | 2920 | 2915 | 5 |
| 417 | 20230904 | 115900 | 1099985685 | 2920 | 2920 | 2920 | 2920 | 0 |
| 418 | 20230904 | 115800 | 1099985685 | 2920 | 2920 | 2920 | 2915 | 1005 |
| 419 | 20230904 | 115700 | 1097056085 | 2920 | 2915 | 2920 | 2915 | 215 |
| 420 | 20230904 | 115600 | 1096429350 | 2920 | 2920 | 2920 | 2915 | 52 |
| 421 | 20230904 | 115500 | 1096277735 | 2910 | 2915 | 2920 | 2910 | 1316 |
| 422 | 20230904 | 115400 | 1092443005 | 2920 | 2920 | 2920 | 2920 | 0 |
| 423 | 20230904 | 115300 | 1092443005 | 2920 | 2920 | 2920 | 2920 | 1050 |
| 424 | 20230904 | 115200 | 1089377005 | 2920 | 2915 | 2920 | 2915 | 23 |
| 425 | 20230904 | 115100 | 1089309945 | 2920 | 2920 | 2920 | 2920 | 2 |
| 426 | 20230904 | 115000 | 1089304105 | 2915 | 2920 | 2920 | 2915 | 201 |
| 427 | 20230904 | 114900 | 1088718185 | 2920 | 2915 | 2920 | 2915 | 5 |
| 428 | 20230904 | 114800 | 1088703590 | 2925 | 2920 | 2925 | 2910 | 13459 |
| 429 | 20230904 | 114700 | 1049442120 | 2925 | 2925 | 2925 | 2920 | 239 |
| 430 | 20230904 | 114600 | 1048743055 | 2925 | 2925 | 2925 | 2920 | 107 |
| 431 | 20230904 | 114500 | 1048430085 | 2920 | 2925 | 2930 | 2920 | 186 |
| 432 | 20230904 | 114400 | 1047886015 | 2930 | 2930 | 2930 | 2930 | 0 |
| 433 | 20230904 | 114300 | 1047886015 | 2930 | 2930 | 2930 | 2925 | 364 |
| 434 | 20230904 | 114200 | 1046820940 | 2930 | 2930 | 2930 | 2930 | 15 |
| 435 | 20230904 | 114100 | 1046776990 | 2925 | 2925 | 2925 | 2925 | 2722 |
| 436 | 20230904 | 114000 | 1038815140 | 2925 | 2925 | 2925 | 2925 | 26 |
| 437 | 20230904 | 113900 | 1038739090 | 2925 | 2925 | 2925 | 2925 | 10 |
| 438 | 20230904 | 113800 | 1038709840 | 2925 | 2925 | 2925 | 2925 | 177 |
| 439 | 20230904 | 113700 | 1038192115 | 2930 | 2930 | 2930 | 2925 | 104 |
| 440 | 20230904 | 113600 | 1037887400 | 2930 | 2930 | 2930 | 2930 | 432 |
| 441 | 20230904 | 113500 | 1036621640 | 2930 | 2930 | 2930 | 2930 | 21 |
| 442 | 20230904 | 113400 | 1036560110 | 2930 | 2925 | 2930 | 2925 | 5630 |
| 443 | 20230904 | 113300 | 1020092320 | 2925 | 2920 | 2925 | 2920 | 78 |
| 444 | 20230904 | 113200 | 1019864475 | 2925 | 2925 | 2925 | 2925 | 3 |
| 445 | 20230904 | 113100 | 1019855700 | 2920 | 2920 | 2920 | 2920 | 437 |
| 446 | 20230904 | 113000 | 1018579660 | 2920 | 2920 | 2920 | 2920 | 10 |
| 447 | 20230904 | 112900 | 1018550460 | 2910 | 2915 | 2915 | 2910 | 1100 |
| 448 | 20230904 | 112800 | 1015348015 | 2920 | 2920 | 2920 | 2920 | 0 |
| 449 | 20230904 | 112700 | 1015348015 | 2920 | 2920 | 2920 | 2920 | 426 |
| 450 | 20230904 | 112600 | 1014104095 | 2920 | 2910 | 2920 | 2910 | 1000 |
| 451 | 20230904 | 112500 | 1011189095 | 2910 | 2915 | 2915 | 2910 | 3078 |
| 452 | 20230904 | 112400 | 1002230515 | 2910 | 2915 | 2915 | 2910 | 181 |
| 453 | 20230904 | 112300 | 1001702905 | 2915 | 2915 | 2915 | 2915 | 425 |
| 454 | 20230904 | 112200 | 1000464030 | 2915 | 2915 | 2915 | 2915 | 108 |
| 455 | 20230904 | 112100 | 1000149210 | 2910 | 2915 | 2915 | 2910 | 688 |
| 456 | 20230904 | 112000 | 998146190 | 2910 | 2910 | 2910 | 2910 | 3452 |
| 457 | 20230904 | 111900 | 988100870 | 2915 | 2915 | 2915 | 2915 | 1006 |
| 458 | 20230904 | 111800 | 985168380 | 2920 | 2920 | 2920 | 2920 | 0 |
| 459 | 20230904 | 111700 | 985168380 | 2920 | 2920 | 2920 | 2920 | 1 |
| 460 | 20230904 | 111600 | 985165460 | 2920 | 2920 | 2920 | 2920 | 80 |
| 461 | 20230904 | 111500 | 984931860 | 2915 | 2920 | 2920 | 2915 | 647 |
| 462 | 20230904 | 111400 | 983044620 | 2920 | 2920 | 2925 | 2920 | 491 |
| 463 | 20230904 | 111300 | 981610895 | 2915 | 2915 | 2915 | 2915 | 1500 |
| 464 | 20230904 | 111200 | 977238395 | 2915 | 2915 | 2915 | 2915 | 1323 |
| 465 | 20230904 | 111100 | 973381850 | 2910 | 2910 | 2910 | 2910 | 2446 |
| 466 | 20230904 | 111000 | 966263990 | 2910 | 2915 | 2915 | 2910 | 7 |
| 467 | 20230904 | 110900 | 966243590 | 2910 | 2915 | 2915 | 2910 | 706 |
| 468 | 20230904 | 110800 | 964185605 | 2915 | 2915 | 2915 | 2915 | 1 |
| 469 | 20230904 | 110700 | 964182690 | 2920 | 2920 | 2920 | 2920 | 10 |
| 470 | 20230904 | 110600 | 964153490 | 2920 | 2920 | 2920 | 2920 | 28 |
| 471 | 20230904 | 110500 | 964071730 | 2915 | 2915 | 2915 | 2915 | 0 |
| 472 | 20230904 | 110400 | 964071730 | 2915 | 2915 | 2915 | 2915 | 535 |
| 473 | 20230904 | 110300 | 962512205 | 2915 | 2915 | 2915 | 2915 | 79 |
| 474 | 20230904 | 110200 | 962281920 | 2915 | 2915 | 2915 | 2915 | 0 |
| 475 | 20230904 | 110100 | 962281920 | 2915 | 2920 | 2920 | 2915 | 243 |
| 476 | 20230904 | 110000 | 961572365 | 2925 | 2925 | 2925 | 2925 | 1 |
| 477 | 20230904 | 105900 | 961569440 | 2920 | 2925 | 2925 | 2920 | 251 |
| 478 | 20230904 | 105800 | 960836515 | 2920 | 2920 | 2920 | 2920 | 0 |
| 479 | 20230904 | 105700 | 960836515 | 2920 | 2920 | 2920 | 2920 | 20 |
| 480 | 20230904 | 105600 | 960778115 | 2920 | 2920 | 2920 | 2920 | 200 |
| 481 | 20230904 | 105500 | 960194115 | 2920 | 2920 | 2920 | 2920 | 287 |
| 482 | 20230904 | 105400 | 959356075 | 2920 | 2920 | 2920 | 2920 | 344 |
| 483 | 20230904 | 105300 | 958351595 | 2920 | 2920 | 2920 | 2920 | 52 |
| 484 | 20230904 | 105200 | 958199755 | 2920 | 2920 | 2920 | 2920 | 202 |
| 485 | 20230904 | 105100 | 957609915 | 2920 | 2920 | 2920 | 2920 | 77 |
| 486 | 20230904 | 105000 | 957385075 | 2920 | 2920 | 2920 | 2920 | 500 |
| 487 | 20230904 | 104900 | 955925075 | 2920 | 2925 | 2925 | 2920 | 1003 |
| 488 | 20230904 | 104800 | 952993950 | 2920 | 2915 | 2920 | 2915 | 632 |
| 489 | 20230904 | 104700 | 951148670 | 2915 | 2915 | 2915 | 2915 | 0 |
| 490 | 20230904 | 104600 | 951148670 | 2915 | 2915 | 2915 | 2915 | 0 |
| 491 | 20230904 | 104500 | 951148670 | 2915 | 2915 | 2915 | 2915 | 50 |
| 492 | 20230904 | 104400 | 951002920 | 2915 | 2915 | 2915 | 2915 | 60 |
| 493 | 20230904 | 104300 | 950828020 | 2915 | 2915 | 2915 | 2915 | 0 |
| 494 | 20230904 | 104200 | 950828020 | 2915 | 2915 | 2915 | 2915 | 1017 |
| 495 | 20230904 | 104100 | 947863465 | 2915 | 2915 | 2915 | 2915 | 72 |
| 496 | 20230904 | 104000 | 947653585 | 2905 | 2905 | 2905 | 2905 | 0 |
| 497 | 20230904 | 103900 | 947653585 | 2905 | 2905 | 2905 | 2905 | 0 |
| 498 | 20230904 | 103800 | 947653585 | 2905 | 2910 | 2910 | 2905 | 1053 |
| 499 | 20230904 | 103700 | 944590565 | 2905 | 2905 | 2905 | 2905 | 5 |
| 500 | 20230904 | 103600 | 944576040 | 2905 | 2905 | 2905 | 2905 | 0 |
| 501 | 20230904 | 103500 | 944576040 | 2905 | 2905 | 2905 | 2905 | 0 |
| 502 | 20230904 | 103400 | 944576040 | 2905 | 2910 | 2910 | 2905 | 202 |
| 503 | 20230904 | 103300 | 943989175 | 2910 | 2910 | 2910 | 2910 | 23 |
| 504 | 20230904 | 103200 | 943922245 | 2905 | 2905 | 2905 | 2905 | 45 |
| 505 | 20230904 | 103100 | 943791520 | 2905 | 2905 | 2905 | 2905 | 1 |
| 506 | 20230904 | 103000 | 943788615 | 2905 | 2905 | 2905 | 2905 | 75 |
| 507 | 20230904 | 102900 | 943570740 | 2915 | 2910 | 2915 | 2905 | 562 |
| 508 | 20230904 | 102800 | 941936950 | 2915 | 2915 | 2915 | 2915 | 50 |
| 509 | 20230904 | 102700 | 941791200 | 2915 | 2915 | 2915 | 2915 | 93 |
| 510 | 20230904 | 102600 | 941520105 | 2915 | 2915 | 2920 | 2915 | 779 |
| 511 | 20230904 | 102500 | 939248060 | 2915 | 2910 | 2915 | 2910 | 936 |
| 512 | 20230904 | 102400 | 936521800 | 2910 | 2910 | 2910 | 2905 | 504 |
| 513 | 20230904 | 102300 | 935056925 | 2905 | 2910 | 2910 | 2905 | 2 |
| 514 | 20230904 | 102200 | 935051110 | 2900 | 2910 | 2910 | 2900 | 122 |
| 515 | 20230904 | 102100 | 934697110 | 2900 | 2905 | 2910 | 2900 | 796 |
| 516 | 20230904 | 102000 | 932383665 | 2900 | 2900 | 2900 | 2900 | 116 |
| 517 | 20230904 | 101900 | 932047265 | 2900 | 2900 | 2900 | 2900 | 0 |
| 518 | 20230904 | 101800 | 932047265 | 2900 | 2910 | 2910 | 2900 | 83 |
| 519 | 20230904 | 101700 | 931806150 | 2910 | 2900 | 2910 | 2900 | 31 |
| 520 | 20230904 | 101600 | 931716240 | 2900 | 2900 | 2900 | 2900 | 0 |
| 521 | 20230904 | 101500 | 931716240 | 2900 | 2915 | 2915 | 2900 | 58 |
| 522 | 20230904 | 101400 | 931547905 | 2915 | 2905 | 2915 | 2890 | 3919 |
| 523 | 20230904 | 101300 | 920204175 | 2905 | 2905 | 2905 | 2905 | 18 |
| 524 | 20230904 | 101200 | 920151885 | 2905 | 2905 | 2905 | 2905 | 401 |
| 525 | 20230904 | 101100 | 918986980 | 2895 | 2900 | 2900 | 2895 | 3893 |
| 526 | 20230904 | 101000 | 907715210 | 2900 | 2910 | 2910 | 2900 | 14 |
| 527 | 20230904 | 100900 | 907674540 | 2910 | 2905 | 2910 | 2895 | 3816 |
| 528 | 20230904 | 100800 | 896595165 | 2900 | 2910 | 2915 | 2900 | 5162 |
| 529 | 20230904 | 100700 | 881610320 | 2915 | 2915 | 2915 | 2915 | 46 |
| 530 | 20230904 | 100600 | 881476230 | 2910 | 2910 | 2910 | 2910 | 86 |
| 531 | 20230904 | 100500 | 881225970 | 2910 | 2920 | 2920 | 2910 | 3039 |
| 532 | 20230904 | 100400 | 872365430 | 2920 | 2915 | 2920 | 2915 | 406 |
| 533 | 20230904 | 100300 | 871181935 | 2915 | 2915 | 2915 | 2915 | 0 |
| 534 | 20230904 | 100200 | 871181935 | 2915 | 2920 | 2920 | 2915 | 61 |
| 535 | 20230904 | 100100 | 871003820 | 2920 | 2920 | 2920 | 2920 | 300 |
| 536 | 20230904 | 100000 | 870127820 | 2910 | 2920 | 2920 | 2910 | 225 |
| 537 | 20230904 | 095900 | 869472840 | 2920 | 2910 | 2920 | 2900 | 3792 |
| 538 | 20230904 | 095800 | 858464895 | 2910 | 2910 | 2910 | 2910 | 722 |
| 539 | 20230904 | 095700 | 856363875 | 2910 | 2905 | 2910 | 2900 | 1166 |
| 540 | 20230904 | 095600 | 852979275 | 2905 | 2915 | 2915 | 2905 | 3165 |
| 541 | 20230904 | 095500 | 843762280 | 2915 | 2915 | 2915 | 2915 | 0 |
| 542 | 20230904 | 095400 | 843762280 | 2915 | 2920 | 2920 | 2915 | 415 |
| 543 | 20230904 | 095300 | 842552485 | 2920 | 2915 | 2920 | 2915 | 2624 |
| 544 | 20230904 | 095200 | 834903455 | 2915 | 2920 | 2920 | 2915 | 684 |
| 545 | 20230904 | 095100 | 832906180 | 2920 | 2925 | 2925 | 2920 | 205 |
| 546 | 20230904 | 095000 | 832306580 | 2925 | 2915 | 2925 | 2915 | 1418 |
| 547 | 20230904 | 094900 | 828173020 | 2915 | 2915 | 2915 | 2910 | 481 |
| 548 | 20230904 | 094800 | 826770955 | 2925 | 2925 | 2925 | 2920 | 30 |
| 549 | 20230904 | 094700 | 826683285 | 2925 | 2925 | 2925 | 2925 | 6 |
| 550 | 20230904 | 094600 | 826665735 | 2915 | 2915 | 2915 | 2915 | 0 |
| 551 | 20230904 | 094500 | 826665735 | 2915 | 2920 | 2920 | 2915 | 953 |
| 552 | 20230904 | 094400 | 823883485 | 2920 | 2920 | 2920 | 2915 | 164 |
| 553 | 20230904 | 094300 | 823405105 | 2920 | 2920 | 2920 | 2920 | 104 |
| 554 | 20230904 | 094200 | 823101425 | 2915 | 2915 | 2915 | 2915 | 16 |
| 555 | 20230904 | 094100 | 823054785 | 2915 | 2910 | 2915 | 2905 | 2140 |
| 556 | 20230904 | 094000 | 816823245 | 2905 | 2910 | 2910 | 2905 | 4132 |
| 557 | 20230904 | 093900 | 804800330 | 2910 | 2920 | 2920 | 2910 | 8598 |
| 558 | 20230904 | 093800 | 779771565 | 2925 | 2920 | 2925 | 2920 | 162 |
| 559 | 20230904 | 093700 | 779297980 | 2920 | 2915 | 2920 | 2910 | 2230 |
| 560 | 20230904 | 093600 | 772794860 | 2915 | 2930 | 2930 | 2915 | 7114 |
| 561 | 20230904 | 093500 | 751981685 | 2930 | 2935 | 2935 | 2930 | 385 |
| 562 | 20230904 | 093400 | 750851860 | 2935 | 2935 | 2935 | 2930 | 60 |
| 563 | 20230904 | 093300 | 750676010 | 2930 | 2925 | 2930 | 2925 | 1336 |
| 564 | 20230904 | 093200 | 746763800 | 2930 | 2920 | 2930 | 2920 | 836 |
| 565 | 20230904 | 093100 | 744321440 | 2915 | 2920 | 2920 | 2915 | 530 |
| 566 | 20230904 | 093000 | 742776190 | 2915 | 2925 | 2925 | 2915 | 1853 |
| 567 | 20230904 | 092900 | 737369495 | 2925 | 2920 | 2925 | 2920 | 231 |
| 568 | 20230904 | 092800 | 736694405 | 2925 | 2925 | 2925 | 2920 | 3431 |
| 569 | 20230904 | 092700 | 726668395 | 2925 | 2930 | 2930 | 2925 | 189 |
| 570 | 20230904 | 092600 | 726115520 | 2930 | 2930 | 2930 | 2930 | 342 |
| 571 | 20230904 | 092500 | 725113460 | 2925 | 2925 | 2925 | 2925 | 180 |
| 572 | 20230904 | 092400 | 724586960 | 2925 | 2935 | 2940 | 2925 | 1085 |
| 573 | 20230904 | 092300 | 721409950 | 2935 | 2935 | 2940 | 2935 | 1260 |
| 574 | 20230904 | 092200 | 717711645 | 2935 | 2930 | 2935 | 2930 | 856 |
| 575 | 20230904 | 092100 | 715203515 | 2920 | 2935 | 2935 | 2920 | 1372 |
| 576 | 20230904 | 092000 | 711186130 | 2940 | 2930 | 2940 | 2930 | 3229 |
| 577 | 20230904 | 091900 | 701700400 | 2930 | 2935 | 2945 | 2920 | 7461 |
| 578 | 20230904 | 091800 | 679859745 | 2935 | 2930 | 2940 | 2930 | 3419 |
| 579 | 20230904 | 091700 | 669824025 | 2930 | 2930 | 2935 | 2920 | 5555 |
| 580 | 20230904 | 091600 | 653570605 | 2925 | 2935 | 2935 | 2910 | 8509 |
| 581 | 20230904 | 091500 | 628724920 | 2935 | 2935 | 2940 | 2920 | 10167 |
| 582 | 20230904 | 091400 | 598955500 | 2940 | 2945 | 2945 | 2940 | 2885 |
| 583 | 20230904 | 091300 | 590465415 | 2945 | 2945 | 2950 | 2945 | 4227 |
| 584 | 20230904 | 091200 | 578016150 | 2945 | 2945 | 2950 | 2945 | 1702 |
| 585 | 20230904 | 091100 | 573003735 | 2945 | 2950 | 2965 | 2945 | 4943 |
| 586 | 20230904 | 091000 | 558385355 | 2950 | 2960 | 2965 | 2950 | 10529 |
| 587 | 20230904 | 090900 | 527206685 | 2955 | 2945 | 2960 | 2945 | 10897 |
| 588 | 20230904 | 090800 | 495046075 | 2950 | 2960 | 2960 | 2945 | 17200 |
| 589 | 20230904 | 090700 | 444274440 | 2960 | 2950 | 2970 | 2950 | 26057 |
| 590 | 20230904 | 090600 | 367180805 | 2950 | 2930 | 2950 | 2920 | 14135 |
| 591 | 20230904 | 090500 | 325670040 | 2930 | 2940 | 2940 | 2925 | 7001 |
| 592 | 20230904 | 090400 | 305127210 | 2935 | 2900 | 2935 | 2885 | 20214 |
| 593 | 20230904 | 090300 | 246262125 | 2900 | 2865 | 2900 | 2865 | 10274 |
| 594 | 20230904 | 090200 | 216515910 | 2865 | 2865 | 2885 | 2860 | 7604 |
| 595 | 20230904 | 090100 | 194713280 | 2860 | 2885 | 2895 | 2860 | 26742 |
| 596 | 20230904 | 090000 | 117831245 | 2875 | 2890 | 2910 | 2875 | 40830 |