29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 3 | 20230906 | 185000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20230906 | 184900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20230906 | 184800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20230906 | 184700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20230906 | 184600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20230906 | 184500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20230906 | 184400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20230906 | 184300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20230906 | 184200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20230906 | 184100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20230906 | 184000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20230906 | 183900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20230906 | 183800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20230906 | 183700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20230906 | 183600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20230906 | 183500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20230906 | 183400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20230906 | 183300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20230906 | 183200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20230906 | 183100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20230906 | 183000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20230906 | 182900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20230906 | 182800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20230906 | 182700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20230906 | 182600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20230906 | 182500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20230906 | 182400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20230906 | 182300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20230906 | 182200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20230906 | 182100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 33 | 20230906 | 182000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20230906 | 181900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20230906 | 181800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20230906 | 181700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20230906 | 181600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20230906 | 181500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20230906 | 181400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20230906 | 181300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20230906 | 181200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20230906 | 181100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20230906 | 181000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20230906 | 180900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20230906 | 180800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20230906 | 180700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20230906 | 180600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20230906 | 180500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20230906 | 180400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20230906 | 180300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20230906 | 180200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20230906 | 180100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20230906 | 180000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20230906 | 175900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20230906 | 175800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20230906 | 175700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20230906 | 175600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20230906 | 175500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20230906 | 175400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20230906 | 175300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20230906 | 175200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20230906 | 175100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 63 | 20230906 | 175000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20230906 | 174900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20230906 | 174800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20230906 | 174700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20230906 | 174600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20230906 | 174500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20230906 | 174400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20230906 | 174300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20230906 | 174200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20230906 | 174100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20230906 | 174000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20230906 | 173900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20230906 | 173800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20230906 | 173700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20230906 | 173600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20230906 | 173500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20230906 | 173400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20230906 | 173300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20230906 | 173200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20230906 | 173100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20230906 | 173000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20230906 | 172900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20230906 | 172800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20230906 | 172700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20230906 | 172600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20230906 | 172500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20230906 | 172400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20230906 | 172300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20230906 | 172200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20230906 | 172100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 93 | 20230906 | 172000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20230906 | 171900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20230906 | 171800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20230906 | 171700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20230906 | 171600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20230906 | 171500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20230906 | 171400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20230906 | 171300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20230906 | 171200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20230906 | 171100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20230906 | 171000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20230906 | 170900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20230906 | 170800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20230906 | 170700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20230906 | 170600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20230906 | 170500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20230906 | 170400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20230906 | 170300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20230906 | 170200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20230906 | 170100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20230906 | 170000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20230906 | 165900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20230906 | 165800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20230906 | 165700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20230906 | 165600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20230906 | 165500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20230906 | 165400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20230906 | 165300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20230906 | 165200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20230906 | 165100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 123 | 20230906 | 165000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20230906 | 164900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20230906 | 164800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20230906 | 164700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20230906 | 164600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20230906 | 164500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20230906 | 164400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20230906 | 164300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20230906 | 164200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20230906 | 164100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20230906 | 164000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20230906 | 163900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20230906 | 163800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20230906 | 163700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20230906 | 163600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20230906 | 163500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20230906 | 163400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20230906 | 163300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20230906 | 163200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20230906 | 163100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20230906 | 163000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20230906 | 162900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20230906 | 162800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20230906 | 162700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20230906 | 162600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20230906 | 162500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20230906 | 162400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20230906 | 162300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20230906 | 162200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20230906 | 162100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 153 | 20230906 | 162000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20230906 | 161900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20230906 | 161800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20230906 | 161700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20230906 | 161600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20230906 | 161500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20230906 | 161400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20230906 | 161300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20230906 | 161200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20230906 | 161100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20230906 | 161000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20230906 | 160900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20230906 | 160800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20230906 | 160700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20230906 | 160600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20230906 | 160500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20230906 | 160400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20230906 | 160300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20230906 | 160200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20230906 | 160100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20230906 | 160000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20230906 | 155900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20230906 | 155800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20230906 | 155700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20230906 | 155600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20230906 | 155500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20230906 | 155400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20230906 | 155300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20230906 | 155200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20230906 | 155100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 183 | 20230906 | 155000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20230906 | 154900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20230906 | 154800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20230906 | 154700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20230906 | 154600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20230906 | 154500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20230906 | 154400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20230906 | 154300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20230906 | 154200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20230906 | 154100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20230906 | 154000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20230906 | 153900 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20230906 | 153800 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20230906 | 153700 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20230906 | 153600 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20230906 | 153500 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20230906 | 153400 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20230906 | 153300 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20230906 | 153200 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20230906 | 153100 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20230906 | 153000 | 1894632855 | 2355 | 2355 | 2355 | 2355 | 9717 |
| 204 | 20230906 | 152900 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20230906 | 152800 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20230906 | 152700 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20230906 | 152600 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20230906 | 152500 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20230906 | 152400 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20230906 | 152300 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20230906 | 152200 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20230906 | 152100 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 213 | 20230906 | 152000 | 1871749320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20230906 | 151900 | 1871749320 | 2370 | 2370 | 2370 | 2365 | 652 |
| 215 | 20230906 | 151800 | 1870204205 | 2370 | 2370 | 2370 | 2370 | 1 |
| 216 | 20230906 | 151700 | 1870201835 | 2355 | 2370 | 2370 | 2355 | 95 |
| 217 | 20230906 | 151600 | 1869978095 | 2370 | 2370 | 2370 | 2370 | 429 |
| 218 | 20230906 | 151500 | 1868961365 | 2370 | 2355 | 2370 | 2355 | 1005 |
| 219 | 20230906 | 151400 | 1866579530 | 2370 | 2360 | 2370 | 2355 | 2015 |
| 220 | 20230906 | 151300 | 1861832555 | 2370 | 2360 | 2370 | 2360 | 2002 |
| 221 | 20230906 | 151200 | 1857107815 | 2370 | 2370 | 2370 | 2360 | 3342 |
| 222 | 20230906 | 151100 | 1849212265 | 2370 | 2365 | 2370 | 2365 | 501 |
| 223 | 20230906 | 151000 | 1848027395 | 2355 | 2360 | 2365 | 2355 | 1780 |
| 224 | 20230906 | 150900 | 1843828660 | 2350 | 2360 | 2360 | 2350 | 44600 |
| 225 | 20230906 | 150800 | 1738923750 | 2365 | 2360 | 2365 | 2360 | 2 |
| 226 | 20230906 | 150700 | 1738919025 | 2360 | 2360 | 2360 | 2360 | 133 |
| 227 | 20230906 | 150600 | 1738605145 | 2360 | 2355 | 2360 | 2355 | 146 |
| 228 | 20230906 | 150500 | 1738260660 | 2360 | 2360 | 2360 | 2360 | 3429 |
| 229 | 20230906 | 150400 | 1730168220 | 2355 | 2365 | 2365 | 2355 | 133 |
| 230 | 20230906 | 150300 | 1729854975 | 2365 | 2355 | 2365 | 2355 | 5895 |
| 231 | 20230906 | 150200 | 1715918860 | 2360 | 2360 | 2360 | 2360 | 44 |
| 232 | 20230906 | 150100 | 1715815020 | 2360 | 2360 | 2360 | 2360 | 9 |
| 233 | 20230906 | 150000 | 1715793780 | 2360 | 2360 | 2360 | 2360 | 21 |
| 234 | 20230906 | 145900 | 1715744220 | 2360 | 2360 | 2360 | 2360 | 0 |
| 235 | 20230906 | 145800 | 1715744220 | 2360 | 2350 | 2360 | 2350 | 4341 |
| 236 | 20230906 | 145700 | 1705499660 | 2350 | 2350 | 2350 | 2350 | 450 |
| 237 | 20230906 | 145600 | 1704442160 | 2360 | 2360 | 2360 | 2360 | 3371 |
| 238 | 20230906 | 145500 | 1696486600 | 2360 | 2360 | 2360 | 2360 | 1126 |
| 239 | 20230906 | 145400 | 1693829240 | 2360 | 2355 | 2360 | 2355 | 1201 |
| 240 | 20230906 | 145300 | 1690994885 | 2355 | 2355 | 2355 | 2355 | 8866 |
| 241 | 20230906 | 145200 | 1670115455 | 2360 | 2360 | 2360 | 2360 | 2 |
| 242 | 20230906 | 145100 | 1670110735 | 2360 | 2360 | 2360 | 2360 | 260 |
| 243 | 20230906 | 145000 | 1669497135 | 2360 | 2355 | 2360 | 2355 | 903 |
| 244 | 20230906 | 144900 | 1667366570 | 2360 | 2355 | 2360 | 2355 | 1519 |
| 245 | 20230906 | 144800 | 1663785325 | 2350 | 2350 | 2350 | 2350 | 1315 |
| 246 | 20230906 | 144700 | 1660695075 | 2350 | 2350 | 2350 | 2350 | 884 |
| 247 | 20230906 | 144600 | 1658617675 | 2355 | 2355 | 2355 | 2355 | 20 |
| 248 | 20230906 | 144500 | 1658570575 | 2355 | 2355 | 2355 | 2355 | 200 |
| 249 | 20230906 | 144400 | 1658099575 | 2350 | 2350 | 2350 | 2350 | 721 |
| 250 | 20230906 | 144300 | 1656405225 | 2350 | 2350 | 2350 | 2350 | 536 |
| 251 | 20230906 | 144200 | 1655145625 | 2350 | 2355 | 2355 | 2350 | 12202 |
| 252 | 20230906 | 144100 | 1626459235 | 2355 | 2355 | 2355 | 2355 | 155 |
| 253 | 20230906 | 144000 | 1626094210 | 2355 | 2355 | 2355 | 2355 | 2182 |
| 254 | 20230906 | 143900 | 1620955600 | 2355 | 2360 | 2365 | 2355 | 2045 |
| 255 | 20230906 | 143800 | 1616138045 | 2365 | 2365 | 2365 | 2355 | 924 |
| 256 | 20230906 | 143700 | 1613960630 | 2365 | 2365 | 2365 | 2365 | 185 |
| 257 | 20230906 | 143600 | 1613523105 | 2365 | 2365 | 2365 | 2365 | 0 |
| 258 | 20230906 | 143500 | 1613523105 | 2365 | 2365 | 2365 | 2365 | 0 |
| 259 | 20230906 | 143400 | 1613523105 | 2365 | 2365 | 2365 | 2365 | 11 |
| 260 | 20230906 | 143300 | 1613497090 | 2365 | 2365 | 2365 | 2365 | 1 |
| 261 | 20230906 | 143200 | 1613494725 | 2365 | 2365 | 2365 | 2365 | 1 |
| 262 | 20230906 | 143100 | 1613492360 | 2355 | 2360 | 2360 | 2355 | 889 |
| 263 | 20230906 | 143000 | 1611396870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 264 | 20230906 | 142900 | 1611396870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 265 | 20230906 | 142800 | 1611396870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 266 | 20230906 | 142700 | 1611396870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 267 | 20230906 | 142600 | 1611396870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 268 | 20230906 | 142500 | 1611396870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 269 | 20230906 | 142400 | 1611396870 | 2360 | 2365 | 2365 | 2360 | 348 |
| 270 | 20230906 | 142300 | 1610575265 | 2365 | 2360 | 2365 | 2360 | 252 |
| 271 | 20230906 | 142200 | 1609980295 | 2360 | 2360 | 2360 | 2360 | 0 |
| 272 | 20230906 | 142100 | 1609980295 | 2360 | 2360 | 2360 | 2360 | 120 |
| 273 | 20230906 | 142000 | 1609697095 | 2360 | 2360 | 2360 | 2360 | 872 |
| 274 | 20230906 | 141900 | 1607639175 | 2360 | 2360 | 2360 | 2355 | 5687 |
| 275 | 20230906 | 141800 | 1594221290 | 2360 | 2360 | 2360 | 2360 | 1707 |
| 276 | 20230906 | 141700 | 1590192770 | 2355 | 2355 | 2355 | 2355 | 0 |
| 277 | 20230906 | 141600 | 1590192770 | 2355 | 2370 | 2370 | 2355 | 3279 |
| 278 | 20230906 | 141500 | 1582424150 | 2360 | 2365 | 2365 | 2360 | 7797 |
| 279 | 20230906 | 141400 | 1563993835 | 2365 | 2365 | 2365 | 2360 | 2220 |
| 280 | 20230906 | 141300 | 1558747970 | 2345 | 2375 | 2375 | 2340 | 34191 |
| 281 | 20230906 | 141200 | 1478424590 | 2375 | 2375 | 2380 | 2375 | 1530 |
| 282 | 20230906 | 141100 | 1474788945 | 2360 | 2360 | 2360 | 2360 | 3000 |
| 283 | 20230906 | 141000 | 1467708945 | 2360 | 2370 | 2370 | 2350 | 34053 |
| 284 | 20230906 | 140900 | 1387431975 | 2370 | 2370 | 2370 | 2370 | 0 |
| 285 | 20230906 | 140800 | 1387431975 | 2370 | 2370 | 2370 | 2370 | 72 |
| 286 | 20230906 | 140700 | 1387261335 | 2370 | 2380 | 2385 | 2370 | 8465 |
| 287 | 20230906 | 140600 | 1367188780 | 2380 | 2380 | 2380 | 2380 | 1000 |
| 288 | 20230906 | 140500 | 1364808780 | 2380 | 2385 | 2385 | 2380 | 10500 |
| 289 | 20230906 | 140400 | 1339795230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 290 | 20230906 | 140300 | 1339795230 | 2385 | 2385 | 2385 | 2385 | 0 |
| 291 | 20230906 | 140200 | 1339795230 | 2385 | 2385 | 2385 | 2385 | 370 |
| 292 | 20230906 | 140100 | 1338912780 | 2385 | 2395 | 2395 | 2385 | 15000 |
| 293 | 20230906 | 140000 | 1303093890 | 2395 | 2395 | 2395 | 2395 | 0 |
| 294 | 20230906 | 135900 | 1303093890 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 295 | 20230906 | 135800 | 1300698890 | 2400 | 2405 | 2405 | 2400 | 1218 |
| 296 | 20230906 | 135700 | 1297775685 | 2400 | 2400 | 2400 | 2400 | 862 |
| 297 | 20230906 | 135600 | 1295706885 | 2400 | 2400 | 2400 | 2400 | 85 |
| 298 | 20230906 | 135500 | 1295502885 | 2400 | 2400 | 2400 | 2400 | 552 |
| 299 | 20230906 | 135400 | 1294178085 | 2400 | 2395 | 2400 | 2395 | 569 |
| 300 | 20230906 | 135300 | 1292814075 | 2395 | 2400 | 2400 | 2395 | 627 |
| 301 | 20230906 | 135200 | 1291309375 | 2400 | 2400 | 2400 | 2400 | 523 |
| 302 | 20230906 | 135100 | 1290054175 | 2395 | 2395 | 2395 | 2395 | 167 |
| 303 | 20230906 | 135000 | 1289654210 | 2395 | 2395 | 2395 | 2395 | 0 |
| 304 | 20230906 | 134900 | 1289654210 | 2395 | 2400 | 2400 | 2395 | 602 |
| 305 | 20230906 | 134800 | 1288209920 | 2405 | 2395 | 2405 | 2395 | 2258 |
| 306 | 20230906 | 134700 | 1282785010 | 2395 | 2395 | 2395 | 2395 | 331 |
| 307 | 20230906 | 134600 | 1281992265 | 2395 | 2395 | 2395 | 2395 | 1 |
| 308 | 20230906 | 134500 | 1281989870 | 2395 | 2395 | 2395 | 2395 | 2 |
| 309 | 20230906 | 134400 | 1281985080 | 2400 | 2400 | 2400 | 2400 | 1005 |
| 310 | 20230906 | 134300 | 1279573080 | 2385 | 2385 | 2385 | 2385 | 10 |
| 311 | 20230906 | 134200 | 1279549230 | 2385 | 2400 | 2400 | 2385 | 220 |
| 312 | 20230906 | 134100 | 1279024380 | 2390 | 2390 | 2390 | 2390 | 50 |
| 313 | 20230906 | 134000 | 1278904880 | 2390 | 2390 | 2390 | 2390 | 0 |
| 314 | 20230906 | 133900 | 1278904880 | 2390 | 2390 | 2395 | 2390 | 111 |
| 315 | 20230906 | 133800 | 1278639540 | 2390 | 2390 | 2390 | 2390 | 3810 |
| 316 | 20230906 | 133700 | 1269533640 | 2390 | 2390 | 2390 | 2390 | 301 |
| 317 | 20230906 | 133600 | 1268814250 | 2400 | 2400 | 2400 | 2400 | 26 |
| 318 | 20230906 | 133500 | 1268751850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 319 | 20230906 | 133400 | 1268751850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 320 | 20230906 | 133300 | 1268751850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 321 | 20230906 | 133200 | 1268751850 | 2390 | 2390 | 2390 | 2390 | 900 |
| 322 | 20230906 | 133100 | 1266600850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 323 | 20230906 | 133000 | 1266600850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 324 | 20230906 | 132900 | 1266600850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 325 | 20230906 | 132800 | 1266600850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 326 | 20230906 | 132700 | 1266600850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 327 | 20230906 | 132600 | 1266600850 | 2390 | 2390 | 2390 | 2390 | 5 |
| 328 | 20230906 | 132500 | 1266588900 | 2390 | 2390 | 2390 | 2390 | 0 |
| 329 | 20230906 | 132400 | 1266588900 | 2390 | 2390 | 2390 | 2390 | 0 |
| 330 | 20230906 | 132300 | 1266588900 | 2390 | 2395 | 2395 | 2390 | 3302 |
| 331 | 20230906 | 132200 | 1258697090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 332 | 20230906 | 132100 | 1258697090 | 2400 | 2400 | 2400 | 2400 | 14 |
| 333 | 20230906 | 132000 | 1258663490 | 2395 | 2395 | 2395 | 2395 | 3013 |
| 334 | 20230906 | 131900 | 1251447355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 335 | 20230906 | 131800 | 1251447355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 336 | 20230906 | 131700 | 1251447355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 337 | 20230906 | 131600 | 1251447355 | 2390 | 2390 | 2390 | 2390 | 2406 |
| 338 | 20230906 | 131500 | 1245697015 | 2390 | 2390 | 2390 | 2390 | 0 |
| 339 | 20230906 | 131400 | 1245697015 | 2390 | 2390 | 2390 | 2390 | 649 |
| 340 | 20230906 | 131300 | 1244145905 | 2390 | 2390 | 2390 | 2390 | 5 |
| 341 | 20230906 | 131200 | 1244133955 | 2385 | 2385 | 2385 | 2385 | 0 |
| 342 | 20230906 | 131100 | 1244133955 | 2385 | 2385 | 2385 | 2385 | 575 |
| 343 | 20230906 | 131000 | 1242762580 | 2390 | 2390 | 2390 | 2390 | 0 |
| 344 | 20230906 | 130900 | 1242762580 | 2390 | 2390 | 2395 | 2390 | 132 |
| 345 | 20230906 | 130800 | 1242447075 | 2390 | 2390 | 2390 | 2390 | 0 |
| 346 | 20230906 | 130700 | 1242447075 | 2390 | 2390 | 2390 | 2390 | 0 |
| 347 | 20230906 | 130600 | 1242447075 | 2390 | 2390 | 2390 | 2390 | 4185 |
| 348 | 20230906 | 130500 | 1232444925 | 2385 | 2390 | 2390 | 2385 | 660 |
| 349 | 20230906 | 130400 | 1230868275 | 2390 | 2390 | 2390 | 2390 | 53 |
| 350 | 20230906 | 130300 | 1230741605 | 2390 | 2390 | 2390 | 2390 | 0 |
| 351 | 20230906 | 130200 | 1230741605 | 2390 | 2390 | 2390 | 2390 | 0 |
| 352 | 20230906 | 130100 | 1230741605 | 2390 | 2395 | 2395 | 2390 | 1389 |
| 353 | 20230906 | 130000 | 1227418390 | 2395 | 2395 | 2395 | 2395 | 10 |
| 354 | 20230906 | 125900 | 1227394440 | 2395 | 2395 | 2395 | 2395 | 0 |
| 355 | 20230906 | 125800 | 1227394440 | 2395 | 2395 | 2395 | 2395 | 15 |
| 356 | 20230906 | 125700 | 1227358515 | 2390 | 2390 | 2390 | 2390 | 38 |
| 357 | 20230906 | 125600 | 1227267695 | 2385 | 2385 | 2385 | 2385 | 63 |
| 358 | 20230906 | 125500 | 1227117440 | 2390 | 2390 | 2390 | 2390 | 0 |
| 359 | 20230906 | 125400 | 1227117440 | 2390 | 2390 | 2390 | 2390 | 150 |
| 360 | 20230906 | 125300 | 1226758940 | 2390 | 2390 | 2390 | 2390 | 503 |
| 361 | 20230906 | 125200 | 1225556770 | 2390 | 2390 | 2390 | 2390 | 0 |
| 362 | 20230906 | 125100 | 1225556770 | 2390 | 2390 | 2390 | 2390 | 300 |
| 363 | 20230906 | 125000 | 1224839770 | 2390 | 2390 | 2390 | 2390 | 1 |
| 364 | 20230906 | 124900 | 1224837380 | 2385 | 2385 | 2385 | 2385 | 600 |
| 365 | 20230906 | 124800 | 1223406380 | 2390 | 2390 | 2390 | 2390 | 97 |
| 366 | 20230906 | 124700 | 1223174550 | 2395 | 2390 | 2395 | 2390 | 164 |
| 367 | 20230906 | 124600 | 1222782070 | 2390 | 2390 | 2390 | 2390 | 0 |
| 368 | 20230906 | 124500 | 1222782070 | 2390 | 2390 | 2390 | 2390 | 2174 |
| 369 | 20230906 | 124400 | 1217586210 | 2390 | 2390 | 2390 | 2390 | 1510 |
| 370 | 20230906 | 124300 | 1213977310 | 2390 | 2390 | 2390 | 2390 | 510 |
| 371 | 20230906 | 124200 | 1212758410 | 2390 | 2390 | 2390 | 2390 | 0 |
| 372 | 20230906 | 124100 | 1212758410 | 2390 | 2390 | 2390 | 2390 | 4639 |
| 373 | 20230906 | 124000 | 1201671200 | 2390 | 2390 | 2390 | 2390 | 0 |
| 374 | 20230906 | 123900 | 1201671200 | 2390 | 2390 | 2390 | 2390 | 0 |
| 375 | 20230906 | 123800 | 1201671200 | 2390 | 2390 | 2390 | 2390 | 0 |
| 376 | 20230906 | 123700 | 1201671200 | 2390 | 2390 | 2390 | 2390 | 504 |
| 377 | 20230906 | 123600 | 1200466640 | 2395 | 2395 | 2395 | 2395 | 1 |
| 378 | 20230906 | 123500 | 1200464245 | 2395 | 2395 | 2395 | 2395 | 9 |
| 379 | 20230906 | 123400 | 1200442690 | 2395 | 2395 | 2395 | 2390 | 9113 |
| 380 | 20230906 | 123300 | 1178657290 | 2395 | 2395 | 2395 | 2395 | 0 |
| 381 | 20230906 | 123200 | 1178657290 | 2395 | 2395 | 2395 | 2395 | 4 |
| 382 | 20230906 | 123100 | 1178647710 | 2400 | 2400 | 2400 | 2400 | 4 |
| 383 | 20230906 | 123000 | 1178638110 | 2400 | 2400 | 2400 | 2400 | 0 |
| 384 | 20230906 | 122900 | 1178638110 | 2400 | 2400 | 2400 | 2400 | 0 |
| 385 | 20230906 | 122800 | 1178638110 | 2400 | 2400 | 2400 | 2400 | 0 |
| 386 | 20230906 | 122700 | 1178638110 | 2400 | 2400 | 2400 | 2400 | 26 |
| 387 | 20230906 | 122600 | 1178575710 | 2400 | 2400 | 2400 | 2400 | 300 |
| 388 | 20230906 | 122500 | 1177855710 | 2400 | 2400 | 2400 | 2400 | 123 |
| 389 | 20230906 | 122400 | 1177560510 | 2400 | 2400 | 2400 | 2400 | 1005 |
| 390 | 20230906 | 122300 | 1175148510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 391 | 20230906 | 122200 | 1175148510 | 2410 | 2410 | 2410 | 2410 | 1 |
| 392 | 20230906 | 122100 | 1175146100 | 2390 | 2410 | 2410 | 2390 | 1201 |
| 393 | 20230906 | 122000 | 1172275690 | 2390 | 2395 | 2395 | 2390 | 2000 |
| 394 | 20230906 | 121900 | 1167490075 | 2395 | 2395 | 2395 | 2395 | 4218 |
| 395 | 20230906 | 121800 | 1157387965 | 2395 | 2400 | 2400 | 2395 | 3711 |
| 396 | 20230906 | 121700 | 1148495010 | 2410 | 2410 | 2410 | 2410 | 1 |
| 397 | 20230906 | 121600 | 1148492600 | 2410 | 2405 | 2410 | 2400 | 1025 |
| 398 | 20230906 | 121500 | 1146023085 | 2400 | 2400 | 2400 | 2400 | 189 |
| 399 | 20230906 | 121400 | 1145569485 | 2400 | 2410 | 2410 | 2400 | 1060 |
| 400 | 20230906 | 121300 | 1143014985 | 2415 | 2415 | 2415 | 2415 | 0 |
| 401 | 20230906 | 121200 | 1143014985 | 2415 | 2415 | 2415 | 2415 | 0 |
| 402 | 20230906 | 121100 | 1143014985 | 2415 | 2415 | 2415 | 2415 | 0 |
| 403 | 20230906 | 121000 | 1143014985 | 2415 | 2415 | 2415 | 2415 | 0 |
| 404 | 20230906 | 120900 | 1143014985 | 2415 | 2405 | 2415 | 2405 | 26 |
| 405 | 20230906 | 120800 | 1142952205 | 2395 | 2405 | 2405 | 2395 | 2403 |
| 406 | 20230906 | 120700 | 1137188025 | 2405 | 2405 | 2405 | 2405 | 0 |
| 407 | 20230906 | 120600 | 1137188025 | 2405 | 2405 | 2405 | 2405 | 555 |
| 408 | 20230906 | 120500 | 1135853250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 409 | 20230906 | 120400 | 1135853250 | 2405 | 2405 | 2405 | 2405 | 0 |
| 410 | 20230906 | 120300 | 1135853250 | 2405 | 2405 | 2405 | 2405 | 408 |
| 411 | 20230906 | 120200 | 1134872010 | 2405 | 2405 | 2405 | 2405 | 0 |
| 412 | 20230906 | 120100 | 1134872010 | 2405 | 2405 | 2405 | 2405 | 0 |
| 413 | 20230906 | 120000 | 1134872010 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 414 | 20230906 | 115900 | 1132467010 | 2405 | 2405 | 2405 | 2405 | 0 |
| 415 | 20230906 | 115800 | 1132467010 | 2405 | 2405 | 2405 | 2405 | 0 |
| 416 | 20230906 | 115700 | 1132467010 | 2405 | 2405 | 2405 | 2405 | 6470 |
| 417 | 20230906 | 115600 | 1116906660 | 2405 | 2395 | 2405 | 2395 | 213 |
| 418 | 20230906 | 115500 | 1116394405 | 2395 | 2400 | 2400 | 2395 | 1206 |
| 419 | 20230906 | 115400 | 1113500755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 420 | 20230906 | 115300 | 1113500755 | 2400 | 2400 | 2400 | 2400 | 50 |
| 421 | 20230906 | 115200 | 1113380755 | 2400 | 2415 | 2420 | 2400 | 30750 |
| 422 | 20230906 | 115100 | 1039552010 | 2425 | 2415 | 2425 | 2410 | 8911 |
| 423 | 20230906 | 115000 | 1018059660 | 2420 | 2415 | 2420 | 2415 | 5739 |
| 424 | 20230906 | 114900 | 1004173540 | 2415 | 2410 | 2415 | 2410 | 11814 |
| 425 | 20230906 | 114800 | 975677730 | 2410 | 2410 | 2410 | 2410 | 107 |
| 426 | 20230906 | 114700 | 975419860 | 2410 | 2415 | 2415 | 2400 | 201 |
| 427 | 20230906 | 114600 | 974934600 | 2420 | 2420 | 2420 | 2420 | 0 |
| 428 | 20230906 | 114500 | 974934600 | 2420 | 2420 | 2420 | 2420 | 0 |
| 429 | 20230906 | 114400 | 974934600 | 2420 | 2420 | 2420 | 2420 | 3 |
| 430 | 20230906 | 114300 | 974927340 | 2400 | 2400 | 2400 | 2400 | 0 |
| 431 | 20230906 | 114200 | 974927340 | 2400 | 2400 | 2400 | 2400 | 0 |
| 432 | 20230906 | 114100 | 974927340 | 2400 | 2400 | 2400 | 2400 | 0 |
| 433 | 20230906 | 114000 | 974927340 | 2400 | 2405 | 2405 | 2400 | 1793 |
| 434 | 20230906 | 113900 | 970616985 | 2405 | 2405 | 2405 | 2405 | 222 |
| 435 | 20230906 | 113800 | 970083075 | 2425 | 2425 | 2425 | 2425 | 2225 |
| 436 | 20230906 | 113700 | 964687450 | 2425 | 2425 | 2425 | 2425 | 732 |
| 437 | 20230906 | 113600 | 962912350 | 2425 | 2415 | 2430 | 2415 | 13119 |
| 438 | 20230906 | 113500 | 931100570 | 2395 | 2395 | 2395 | 2395 | 0 |
| 439 | 20230906 | 113400 | 931100570 | 2395 | 2395 | 2395 | 2395 | 0 |
| 440 | 20230906 | 113300 | 931100570 | 2395 | 2395 | 2395 | 2395 | 0 |
| 441 | 20230906 | 113200 | 931100570 | 2395 | 2395 | 2395 | 2395 | 0 |
| 442 | 20230906 | 113100 | 931100570 | 2395 | 2395 | 2395 | 2395 | 60 |
| 443 | 20230906 | 113000 | 930956870 | 2420 | 2415 | 2420 | 2415 | 787 |
| 444 | 20230906 | 112900 | 929052355 | 2420 | 2410 | 2420 | 2410 | 12046 |
| 445 | 20230906 | 112800 | 899971675 | 2405 | 2405 | 2405 | 2405 | 246 |
| 446 | 20230906 | 112700 | 899380045 | 2405 | 2395 | 2405 | 2390 | 17034 |
| 447 | 20230906 | 112600 | 858518565 | 2390 | 2385 | 2395 | 2385 | 6758 |
| 448 | 20230906 | 112500 | 842378980 | 2385 | 2385 | 2385 | 2385 | 0 |
| 449 | 20230906 | 112400 | 842378980 | 2385 | 2385 | 2385 | 2385 | 0 |
| 450 | 20230906 | 112300 | 842378980 | 2385 | 2385 | 2385 | 2385 | 0 |
| 451 | 20230906 | 112200 | 842378980 | 2385 | 2385 | 2385 | 2385 | 0 |
| 452 | 20230906 | 112100 | 842378980 | 2385 | 2385 | 2385 | 2385 | 1 |
| 453 | 20230906 | 112000 | 842376595 | 2380 | 2380 | 2380 | 2380 | 483 |
| 454 | 20230906 | 111900 | 841227055 | 2375 | 2370 | 2375 | 2370 | 14016 |
| 455 | 20230906 | 111800 | 808009115 | 2370 | 2370 | 2370 | 2370 | 10001 |
| 456 | 20230906 | 111700 | 784306745 | 2370 | 2370 | 2370 | 2370 | 500 |
| 457 | 20230906 | 111600 | 783121745 | 2370 | 2370 | 2370 | 2370 | 0 |
| 458 | 20230906 | 111500 | 783121745 | 2370 | 2380 | 2380 | 2370 | 239 |
| 459 | 20230906 | 111400 | 782555305 | 2380 | 2380 | 2380 | 2380 | 1 |
| 460 | 20230906 | 111300 | 782552925 | 2380 | 2380 | 2380 | 2380 | 119 |
| 461 | 20230906 | 111200 | 782269705 | 2380 | 2380 | 2380 | 2380 | 707 |
| 462 | 20230906 | 111100 | 780587045 | 2375 | 2375 | 2375 | 2375 | 325 |
| 463 | 20230906 | 111000 | 779815170 | 2375 | 2375 | 2375 | 2375 | 2000 |
| 464 | 20230906 | 110900 | 775065170 | 2380 | 2385 | 2385 | 2380 | 1589 |
| 465 | 20230906 | 110800 | 771283325 | 2385 | 2385 | 2385 | 2385 | 29 |
| 466 | 20230906 | 110700 | 771214160 | 2380 | 2380 | 2380 | 2380 | 22 |
| 467 | 20230906 | 110600 | 771161800 | 2385 | 2385 | 2385 | 2385 | 501 |
| 468 | 20230906 | 110500 | 769966915 | 2385 | 2385 | 2385 | 2385 | 0 |
| 469 | 20230906 | 110400 | 769966915 | 2385 | 2385 | 2385 | 2385 | 0 |
| 470 | 20230906 | 110300 | 769966915 | 2385 | 2380 | 2385 | 2380 | 310 |
| 471 | 20230906 | 110200 | 769228665 | 2385 | 2385 | 2385 | 2385 | 0 |
| 472 | 20230906 | 110100 | 769228665 | 2385 | 2385 | 2385 | 2385 | 10 |
| 473 | 20230906 | 110000 | 769204815 | 2385 | 2385 | 2385 | 2385 | 106 |
| 474 | 20230906 | 105900 | 768952005 | 2385 | 2380 | 2385 | 2380 | 874 |
| 475 | 20230906 | 105800 | 766871880 | 2370 | 2370 | 2370 | 2370 | 0 |
| 476 | 20230906 | 105700 | 766871880 | 2370 | 2370 | 2370 | 2370 | 0 |
| 477 | 20230906 | 105600 | 766871880 | 2370 | 2370 | 2370 | 2370 | 0 |
| 478 | 20230906 | 105500 | 766871880 | 2370 | 2370 | 2370 | 2370 | 5637 |
| 479 | 20230906 | 105400 | 753512190 | 2370 | 2380 | 2380 | 2370 | 9 |
| 480 | 20230906 | 105300 | 753490850 | 2380 | 2380 | 2380 | 2380 | 106 |
| 481 | 20230906 | 105200 | 753238570 | 2380 | 2380 | 2380 | 2380 | 13 |
| 482 | 20230906 | 105100 | 753207630 | 2385 | 2370 | 2385 | 2370 | 1362 |
| 483 | 20230906 | 105000 | 749969160 | 2360 | 2365 | 2365 | 2360 | 2106 |
| 484 | 20230906 | 104900 | 744996775 | 2365 | 2365 | 2365 | 2365 | 106 |
| 485 | 20230906 | 104800 | 744746085 | 2365 | 2370 | 2370 | 2365 | 2800 |
| 486 | 20230906 | 104700 | 738120620 | 2370 | 2375 | 2375 | 2370 | 101 |
| 487 | 20230906 | 104600 | 737881245 | 2375 | 2375 | 2375 | 2375 | 0 |
| 488 | 20230906 | 104500 | 737881245 | 2375 | 2370 | 2375 | 2370 | 30 |
| 489 | 20230906 | 104400 | 737810140 | 2370 | 2370 | 2370 | 2370 | 16 |
| 490 | 20230906 | 104300 | 737772220 | 2375 | 2365 | 2375 | 2365 | 779 |
| 491 | 20230906 | 104200 | 735929875 | 2365 | 2370 | 2370 | 2365 | 576 |
| 492 | 20230906 | 104100 | 734565255 | 2375 | 2370 | 2375 | 2370 | 24 |
| 493 | 20230906 | 104000 | 734508370 | 2375 | 2370 | 2375 | 2370 | 423 |
| 494 | 20230906 | 103900 | 733505610 | 2375 | 2375 | 2375 | 2375 | 205 |
| 495 | 20230906 | 103800 | 733018735 | 2380 | 2380 | 2380 | 2380 | 1 |
| 496 | 20230906 | 103700 | 733016355 | 2370 | 2370 | 2370 | 2370 | 0 |
| 497 | 20230906 | 103600 | 733016355 | 2370 | 2370 | 2380 | 2370 | 2437 |
| 498 | 20230906 | 103500 | 727236400 | 2370 | 2370 | 2370 | 2370 | 951 |
| 499 | 20230906 | 103400 | 724982530 | 2370 | 2365 | 2370 | 2365 | 1215 |
| 500 | 20230906 | 103300 | 722109050 | 2360 | 2360 | 2360 | 2360 | 37 |
| 501 | 20230906 | 103200 | 722021730 | 2360 | 2360 | 2360 | 2360 | 0 |
| 502 | 20230906 | 103100 | 722021730 | 2360 | 2365 | 2365 | 2360 | 14 |
| 503 | 20230906 | 103000 | 721988685 | 2355 | 2355 | 2355 | 2355 | 0 |
| 504 | 20230906 | 102900 | 721988685 | 2355 | 2355 | 2355 | 2355 | 302 |
| 505 | 20230906 | 102800 | 721277475 | 2360 | 2360 | 2360 | 2360 | 178 |
| 506 | 20230906 | 102700 | 720857395 | 2365 | 2365 | 2365 | 2365 | 127 |
| 507 | 20230906 | 102600 | 720557040 | 2365 | 2360 | 2365 | 2360 | 4739 |
| 508 | 20230906 | 102500 | 709372760 | 2355 | 2355 | 2355 | 2355 | 0 |
| 509 | 20230906 | 102400 | 709372760 | 2355 | 2355 | 2360 | 2355 | 4629 |
| 510 | 20230906 | 102300 | 698471385 | 2355 | 2355 | 2355 | 2355 | 125 |
| 511 | 20230906 | 102200 | 698177010 | 2355 | 2355 | 2355 | 2355 | 36 |
| 512 | 20230906 | 102100 | 698092230 | 2355 | 2355 | 2360 | 2355 | 550 |
| 513 | 20230906 | 102000 | 696795015 | 2355 | 2355 | 2355 | 2355 | 4538 |
| 514 | 20230906 | 101900 | 686108025 | 2360 | 2360 | 2360 | 2360 | 316 |
| 515 | 20230906 | 101800 | 685362265 | 2360 | 2360 | 2360 | 2360 | 50 |
| 516 | 20230906 | 101700 | 685244265 | 2360 | 2370 | 2370 | 2360 | 4101 |
| 517 | 20230906 | 101600 | 675557045 | 2370 | 2370 | 2370 | 2370 | 0 |
| 518 | 20230906 | 101500 | 675557045 | 2370 | 2370 | 2370 | 2370 | 1 |
| 519 | 20230906 | 101400 | 675554675 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 520 | 20230906 | 101300 | 673194675 | 2360 | 2360 | 2360 | 2360 | 372 |
| 521 | 20230906 | 101200 | 672316755 | 2360 | 2365 | 2365 | 2360 | 2571 |
| 522 | 20230906 | 101100 | 666239485 | 2365 | 2370 | 2370 | 2365 | 267 |
| 523 | 20230906 | 101000 | 665607775 | 2370 | 2370 | 2370 | 2360 | 127 |
| 524 | 20230906 | 100900 | 665307645 | 2370 | 2370 | 2370 | 2370 | 3 |
| 525 | 20230906 | 100800 | 665300535 | 2370 | 2370 | 2370 | 2370 | 1 |
| 526 | 20230906 | 100700 | 665298165 | 2355 | 2365 | 2370 | 2355 | 20816 |
| 527 | 20230906 | 100600 | 616138445 | 2365 | 2365 | 2365 | 2365 | 361 |
| 528 | 20230906 | 100500 | 615284680 | 2365 | 2375 | 2375 | 2365 | 11514 |
| 529 | 20230906 | 100400 | 587939950 | 2375 | 2380 | 2380 | 2370 | 5182 |
| 530 | 20230906 | 100300 | 575651355 | 2375 | 2375 | 2380 | 2375 | 2338 |
| 531 | 20230906 | 100200 | 570098600 | 2380 | 2375 | 2380 | 2375 | 105 |
| 532 | 20230906 | 100100 | 569849220 | 2380 | 2380 | 2380 | 2380 | 80 |
| 533 | 20230906 | 100000 | 569658820 | 2380 | 2380 | 2380 | 2380 | 0 |
| 534 | 20230906 | 095900 | 569658820 | 2380 | 2380 | 2380 | 2380 | 12 |
| 535 | 20230906 | 095800 | 569630260 | 2375 | 2375 | 2375 | 2375 | 0 |
| 536 | 20230906 | 095700 | 569630260 | 2375 | 2375 | 2375 | 2375 | 1 |
| 537 | 20230906 | 095600 | 569627885 | 2375 | 2380 | 2380 | 2375 | 41 |
| 538 | 20230906 | 095500 | 569530355 | 2380 | 2385 | 2385 | 2380 | 488 |
| 539 | 20230906 | 095400 | 568368875 | 2380 | 2375 | 2380 | 2375 | 532 |
| 540 | 20230906 | 095300 | 567102895 | 2375 | 2375 | 2375 | 2375 | 389 |
| 541 | 20230906 | 095200 | 566179020 | 2375 | 2375 | 2375 | 2375 | 150 |
| 542 | 20230906 | 095100 | 565822770 | 2375 | 2375 | 2375 | 2375 | 763 |
| 543 | 20230906 | 095000 | 564010645 | 2370 | 2375 | 2375 | 2370 | 55 |
| 544 | 20230906 | 094900 | 563880145 | 2385 | 2380 | 2385 | 2365 | 5301 |
| 545 | 20230906 | 094800 | 551305800 | 2390 | 2390 | 2390 | 2390 | 921 |
| 546 | 20230906 | 094700 | 549104610 | 2390 | 2380 | 2390 | 2380 | 2239 |
| 547 | 20230906 | 094600 | 543753790 | 2395 | 2395 | 2395 | 2395 | 1110 |
| 548 | 20230906 | 094500 | 541095340 | 2400 | 2400 | 2400 | 2400 | 0 |
| 549 | 20230906 | 094400 | 541095340 | 2400 | 2395 | 2400 | 2395 | 1200 |
| 550 | 20230906 | 094300 | 538220840 | 2395 | 2385 | 2395 | 2385 | 11 |
| 551 | 20230906 | 094200 | 538194595 | 2385 | 2385 | 2385 | 2385 | 0 |
| 552 | 20230906 | 094100 | 538194595 | 2385 | 2370 | 2385 | 2370 | 4010 |
| 553 | 20230906 | 094000 | 528653475 | 2370 | 2375 | 2375 | 2370 | 5596 |
| 554 | 20230906 | 093900 | 515388075 | 2370 | 2375 | 2375 | 2370 | 5056 |
| 555 | 20230906 | 093800 | 503381795 | 2380 | 2385 | 2385 | 2380 | 5380 |
| 556 | 20230906 | 093700 | 490575805 | 2395 | 2400 | 2400 | 2390 | 682 |
| 557 | 20230906 | 093600 | 488942150 | 2390 | 2395 | 2405 | 2385 | 3805 |
| 558 | 20230906 | 093500 | 479851980 | 2395 | 2405 | 2405 | 2395 | 1551 |
| 559 | 20230906 | 093400 | 476137135 | 2405 | 2415 | 2415 | 2400 | 3482 |
| 560 | 20230906 | 093300 | 467777720 | 2420 | 2425 | 2425 | 2400 | 21116 |
| 561 | 20230906 | 093200 | 416977020 | 2415 | 2420 | 2425 | 2415 | 4211 |
| 562 | 20230906 | 093100 | 406805610 | 2415 | 2415 | 2430 | 2415 | 11756 |
| 563 | 20230906 | 093000 | 378332515 | 2415 | 2415 | 2415 | 2415 | 275 |
| 564 | 20230906 | 092900 | 377668390 | 2405 | 2400 | 2405 | 2400 | 2095 |
| 565 | 20230906 | 092800 | 372632415 | 2405 | 2405 | 2405 | 2395 | 2283 |
| 566 | 20230906 | 092700 | 367161265 | 2405 | 2395 | 2405 | 2395 | 2 |
| 567 | 20230906 | 092600 | 367156465 | 2405 | 2410 | 2410 | 2400 | 1490 |
| 568 | 20230906 | 092500 | 363576555 | 2415 | 2425 | 2425 | 2410 | 11943 |
| 569 | 20230906 | 092400 | 334724600 | 2430 | 2430 | 2430 | 2420 | 4036 |
| 570 | 20230906 | 092300 | 324930055 | 2430 | 2425 | 2440 | 2425 | 8682 |
| 571 | 20230906 | 092200 | 303817235 | 2420 | 2415 | 2420 | 2415 | 1980 |
| 572 | 20230906 | 092100 | 299032980 | 2410 | 2445 | 2450 | 2400 | 21891 |
| 573 | 20230906 | 092000 | 246121595 | 2445 | 2400 | 2445 | 2400 | 14923 |
| 574 | 20230906 | 091900 | 209790475 | 2420 | 2410 | 2420 | 2410 | 4990 |
| 575 | 20230906 | 091800 | 197745020 | 2410 | 2405 | 2410 | 2400 | 1372 |
| 576 | 20230906 | 091700 | 194450330 | 2405 | 2415 | 2415 | 2405 | 465 |
| 577 | 20230906 | 091600 | 193330610 | 2415 | 2400 | 2415 | 2395 | 7012 |
| 578 | 20230906 | 091500 | 176459890 | 2400 | 2400 | 2400 | 2400 | 90 |
| 579 | 20230906 | 091400 | 176243890 | 2400 | 2400 | 2400 | 2385 | 114 |
| 580 | 20230906 | 091300 | 175970605 | 2385 | 2400 | 2410 | 2385 | 117 |
| 581 | 20230906 | 091200 | 175689930 | 2400 | 2390 | 2410 | 2380 | 7832 |
| 582 | 20230906 | 091100 | 157028460 | 2390 | 2400 | 2410 | 2390 | 1977 |
| 583 | 20230906 | 091000 | 152288990 | 2400 | 2415 | 2415 | 2400 | 12707 |
| 584 | 20230906 | 090900 | 121686105 | 2415 | 2385 | 2415 | 2385 | 13854 |
| 585 | 20230906 | 090800 | 88429185 | 2375 | 2380 | 2380 | 2375 | 3682 |
| 586 | 20230906 | 090700 | 79680685 | 2380 | 2385 | 2390 | 2380 | 2216 |
| 587 | 20230906 | 090600 | 74395005 | 2385 | 2385 | 2395 | 2375 | 1360 |
| 588 | 20230906 | 090500 | 71146490 | 2385 | 2380 | 2385 | 2370 | 2011 |
| 589 | 20230906 | 090400 | 66351860 | 2385 | 2380 | 2390 | 2370 | 6532 |
| 590 | 20230906 | 090300 | 50782070 | 2370 | 2355 | 2370 | 2355 | 9401 |
| 591 | 20230906 | 090200 | 28578680 | 2360 | 2345 | 2360 | 2335 | 3156 |
| 592 | 20230906 | 090100 | 21163940 | 2335 | 2320 | 2345 | 2320 | 4331 |
| 593 | 20230906 | 090000 | 11041065 | 2320 | 2340 | 2350 | 2320 | 4730 |