28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 3 | 20230905 | 184700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230905 | 184600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230905 | 184500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230905 | 184400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230905 | 184300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230905 | 184200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230905 | 184100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230905 | 184000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230905 | 183900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230905 | 183800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230905 | 183700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230905 | 183600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230905 | 183500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230905 | 183400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230905 | 183300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230905 | 183200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230905 | 183100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230905 | 183000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230905 | 182900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230905 | 182800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230905 | 182700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230905 | 182600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230905 | 182500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230905 | 182400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230905 | 182300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230905 | 182200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230905 | 182100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230905 | 182000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230905 | 181900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230905 | 181800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 33 | 20230905 | 181700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230905 | 181600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230905 | 181500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230905 | 181400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230905 | 181300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230905 | 181200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230905 | 181100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230905 | 181000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230905 | 180900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230905 | 180800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230905 | 180700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230905 | 180600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230905 | 180500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230905 | 180400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230905 | 180300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230905 | 180200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230905 | 180100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230905 | 180000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230905 | 175900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230905 | 175800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230905 | 175700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230905 | 175600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230905 | 175500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230905 | 175400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230905 | 175300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230905 | 175200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230905 | 175100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230905 | 175000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230905 | 174900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230905 | 174800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 63 | 20230905 | 174700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230905 | 174600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230905 | 174500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230905 | 174400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230905 | 174300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230905 | 174200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230905 | 174100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230905 | 174000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230905 | 173900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230905 | 173800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230905 | 173700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230905 | 173600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230905 | 173500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230905 | 173400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230905 | 173300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230905 | 173200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230905 | 173100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230905 | 173000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230905 | 172900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230905 | 172800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230905 | 172700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230905 | 172600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230905 | 172500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230905 | 172400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230905 | 172300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230905 | 172200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230905 | 172100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230905 | 172000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230905 | 171900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230905 | 171800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 93 | 20230905 | 171700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230905 | 171600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230905 | 171500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230905 | 171400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230905 | 171300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230905 | 171200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230905 | 171100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230905 | 171000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230905 | 170900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230905 | 170800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230905 | 170700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230905 | 170600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230905 | 170500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230905 | 170400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230905 | 170300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230905 | 170200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230905 | 170100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230905 | 170000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230905 | 165900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230905 | 165800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230905 | 165700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230905 | 165600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230905 | 165500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230905 | 165400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230905 | 165300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230905 | 165200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230905 | 165100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230905 | 165000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230905 | 164900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230905 | 164800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 123 | 20230905 | 164700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230905 | 164600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230905 | 164500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230905 | 164400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230905 | 164300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230905 | 164200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230905 | 164100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230905 | 164000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230905 | 163900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230905 | 163800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230905 | 163700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230905 | 163600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230905 | 163500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230905 | 163400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230905 | 163300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230905 | 163200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230905 | 163100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230905 | 163000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230905 | 162900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230905 | 162800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230905 | 162700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230905 | 162600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230905 | 162500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230905 | 162400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230905 | 162300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230905 | 162200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230905 | 162100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230905 | 162000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230905 | 161900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230905 | 161800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 153 | 20230905 | 161700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230905 | 161600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230905 | 161500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230905 | 161400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230905 | 161300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230905 | 161200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230905 | 161100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230905 | 161000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230905 | 160900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230905 | 160800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230905 | 160700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230905 | 160600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230905 | 160500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230905 | 160400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230905 | 160300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230905 | 160200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230905 | 160100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230905 | 160000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230905 | 155900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230905 | 155800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230905 | 155700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230905 | 155600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230905 | 155500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230905 | 155400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230905 | 155300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230905 | 155200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230905 | 155100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230905 | 155000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230905 | 154900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230905 | 154800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 183 | 20230905 | 154700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230905 | 154600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230905 | 154500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230905 | 154400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230905 | 154300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230905 | 154200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230905 | 154100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230905 | 154000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230905 | 153900 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230905 | 153800 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230905 | 153700 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230905 | 153600 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230905 | 153500 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230905 | 153400 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230905 | 153300 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230905 | 153200 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230905 | 153100 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230905 | 153000 | 1290324370 | 3500 | 3500 | 3500 | 3500 | 26392 |
| 201 | 20230905 | 152900 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230905 | 152800 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230905 | 152700 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230905 | 152600 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230905 | 152500 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230905 | 152400 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230905 | 152300 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230905 | 152200 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230905 | 152100 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230905 | 152000 | 1197952370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230905 | 151900 | 1197952370 | 3510 | 3505 | 3510 | 3505 | 13370 |
| 212 | 20230905 | 151800 | 1151049395 | 3505 | 3505 | 3505 | 3505 | 1 |
| 213 | 20230905 | 151700 | 1151045890 | 3510 | 3510 | 3510 | 3510 | 302 |
| 214 | 20230905 | 151600 | 1149985870 | 3510 | 3510 | 3510 | 3510 | 118 |
| 215 | 20230905 | 151500 | 1149571690 | 3515 | 3515 | 3515 | 3515 | 717 |
| 216 | 20230905 | 151400 | 1147051435 | 3515 | 3510 | 3515 | 3510 | 3883 |
| 217 | 20230905 | 151300 | 1133421180 | 3510 | 3505 | 3510 | 3505 | 1094 |
| 218 | 20230905 | 151200 | 1129586705 | 3505 | 3505 | 3505 | 3500 | 2325 |
| 219 | 20230905 | 151100 | 1121437590 | 3505 | 3505 | 3505 | 3505 | 1 |
| 220 | 20230905 | 151000 | 1121434085 | 3505 | 3500 | 3505 | 3500 | 783 |
| 221 | 20230905 | 150900 | 1118693580 | 3500 | 3500 | 3500 | 3500 | 1 |
| 222 | 20230905 | 150800 | 1118690080 | 3500 | 3500 | 3500 | 3500 | 1 |
| 223 | 20230905 | 150700 | 1118686580 | 3495 | 3500 | 3500 | 3495 | 2 |
| 224 | 20230905 | 150600 | 1118679585 | 3500 | 3500 | 3500 | 3495 | 401 |
| 225 | 20230905 | 150500 | 1117276585 | 3500 | 3500 | 3500 | 3500 | 22 |
| 226 | 20230905 | 150400 | 1117199585 | 3500 | 3500 | 3500 | 3500 | 201 |
| 227 | 20230905 | 150300 | 1116496085 | 3500 | 3490 | 3500 | 3490 | 66 |
| 228 | 20230905 | 150200 | 1116265115 | 3500 | 3500 | 3500 | 3500 | 7 |
| 229 | 20230905 | 150100 | 1116240615 | 3500 | 3500 | 3500 | 3500 | 1 |
| 230 | 20230905 | 150000 | 1116237115 | 3500 | 3500 | 3500 | 3500 | 2 |
| 231 | 20230905 | 145900 | 1116230115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230905 | 145800 | 1116230115 | 3500 | 3500 | 3500 | 3500 | 1 |
| 233 | 20230905 | 145700 | 1116226615 | 3500 | 3490 | 3500 | 3490 | 259 |
| 234 | 20230905 | 145600 | 1115322685 | 3490 | 3490 | 3500 | 3490 | 10003 |
| 235 | 20230905 | 145500 | 1080412205 | 3500 | 3500 | 3500 | 3500 | 2 |
| 236 | 20230905 | 145400 | 1080405205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20230905 | 145300 | 1080405205 | 3505 | 3505 | 3505 | 3505 | 1 |
| 238 | 20230905 | 145200 | 1080401700 | 3505 | 3500 | 3505 | 3495 | 5002 |
| 239 | 20230905 | 145100 | 1062919665 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20230905 | 145000 | 1062919665 | 3505 | 3505 | 3505 | 3500 | 210 |
| 241 | 20230905 | 144900 | 1062184605 | 3500 | 3505 | 3505 | 3500 | 1217 |
| 242 | 20230905 | 144800 | 1057925100 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 243 | 20230905 | 144700 | 1050925100 | 3505 | 3505 | 3505 | 3505 | 2 |
| 244 | 20230905 | 144600 | 1050918090 | 3500 | 3500 | 3500 | 3500 | 1 |
| 245 | 20230905 | 144500 | 1050914590 | 3505 | 3505 | 3505 | 3505 | 3 |
| 246 | 20230905 | 144400 | 1050904075 | 3505 | 3505 | 3505 | 3505 | 1 |
| 247 | 20230905 | 144300 | 1050900570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20230905 | 144200 | 1050900570 | 3505 | 3505 | 3505 | 3505 | 2 |
| 249 | 20230905 | 144100 | 1050893560 | 3505 | 3505 | 3505 | 3505 | 144 |
| 250 | 20230905 | 144000 | 1050388840 | 3505 | 3505 | 3505 | 3505 | 1 |
| 251 | 20230905 | 143900 | 1050385335 | 3505 | 3505 | 3505 | 3505 | 6 |
| 252 | 20230905 | 143800 | 1050364305 | 3500 | 3500 | 3505 | 3500 | 868 |
| 253 | 20230905 | 143700 | 1047326250 | 3500 | 3505 | 3505 | 3500 | 58 |
| 254 | 20230905 | 143600 | 1047123245 | 3500 | 3505 | 3505 | 3500 | 279 |
| 255 | 20230905 | 143500 | 1046145850 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20230905 | 143400 | 1046145850 | 3505 | 3505 | 3505 | 3505 | 2 |
| 257 | 20230905 | 143300 | 1046138840 | 3505 | 3505 | 3505 | 3505 | 95 |
| 258 | 20230905 | 143200 | 1045805865 | 3505 | 3505 | 3505 | 3505 | 1 |
| 259 | 20230905 | 143100 | 1045802360 | 3505 | 3505 | 3505 | 3505 | 1 |
| 260 | 20230905 | 143000 | 1045798855 | 3505 | 3505 | 3505 | 3505 | 1 |
| 261 | 20230905 | 142900 | 1045795350 | 3505 | 3500 | 3505 | 3500 | 51 |
| 262 | 20230905 | 142800 | 1045616845 | 3500 | 3500 | 3500 | 3500 | 3209 |
| 263 | 20230905 | 142700 | 1034385345 | 3500 | 3495 | 3500 | 3495 | 2 |
| 264 | 20230905 | 142600 | 1034378350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 265 | 20230905 | 142500 | 1034374850 | 3500 | 3500 | 3500 | 3500 | 1 |
| 266 | 20230905 | 142400 | 1034371350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 267 | 20230905 | 142300 | 1034367850 | 3500 | 3500 | 3500 | 3500 | 1 |
| 268 | 20230905 | 142200 | 1034364350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 269 | 20230905 | 142100 | 1034360850 | 3500 | 3500 | 3500 | 3500 | 247 |
| 270 | 20230905 | 142000 | 1033496350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 271 | 20230905 | 141900 | 1033492850 | 3500 | 3500 | 3500 | 3500 | 1 |
| 272 | 20230905 | 141800 | 1033489350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 273 | 20230905 | 141700 | 1033485850 | 3500 | 3500 | 3500 | 3500 | 1 |
| 274 | 20230905 | 141600 | 1033482350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 275 | 20230905 | 141500 | 1033478850 | 3500 | 3500 | 3500 | 3500 | 1 |
| 276 | 20230905 | 141400 | 1033475350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 277 | 20230905 | 141300 | 1033471850 | 3500 | 3500 | 3500 | 3500 | 1 |
| 278 | 20230905 | 141200 | 1033468350 | 3500 | 3500 | 3500 | 3500 | 2 |
| 279 | 20230905 | 141100 | 1033461350 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20230905 | 141000 | 1033461350 | 3500 | 3500 | 3500 | 3500 | 1 |
| 281 | 20230905 | 140900 | 1033457850 | 3500 | 3500 | 3500 | 3500 | 2 |
| 282 | 20230905 | 140800 | 1033450850 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20230905 | 140700 | 1033450850 | 3500 | 3500 | 3500 | 3500 | 2 |
| 284 | 20230905 | 140600 | 1033443850 | 3495 | 3495 | 3495 | 3495 | 600 |
| 285 | 20230905 | 140500 | 1031346850 | 3495 | 3495 | 3495 | 3495 | 306 |
| 286 | 20230905 | 140400 | 1030277380 | 3490 | 3495 | 3495 | 3490 | 2802 |
| 287 | 20230905 | 140300 | 1020498390 | 3495 | 3495 | 3495 | 3495 | 361 |
| 288 | 20230905 | 140200 | 1019236695 | 3495 | 3495 | 3495 | 3495 | 383 |
| 289 | 20230905 | 140100 | 1017898110 | 3495 | 3495 | 3495 | 3495 | 1 |
| 290 | 20230905 | 140000 | 1017894615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 291 | 20230905 | 135900 | 1017894615 | 3495 | 3495 | 3495 | 3495 | 2 |
| 292 | 20230905 | 135800 | 1017887625 | 3495 | 3495 | 3495 | 3495 | 1 |
| 293 | 20230905 | 135700 | 1017884130 | 3495 | 3495 | 3495 | 3495 | 7 |
| 294 | 20230905 | 135600 | 1017859665 | 3495 | 3495 | 3495 | 3495 | 1 |
| 295 | 20230905 | 135500 | 1017856170 | 3495 | 3495 | 3495 | 3495 | 5 |
| 296 | 20230905 | 135400 | 1017838695 | 3495 | 3495 | 3495 | 3495 | 7 |
| 297 | 20230905 | 135300 | 1017814230 | 3495 | 3495 | 3495 | 3495 | 1 |
| 298 | 20230905 | 135200 | 1017810735 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20230905 | 135100 | 1017810735 | 3495 | 3495 | 3495 | 3495 | 2 |
| 300 | 20230905 | 135000 | 1017803745 | 3495 | 3495 | 3495 | 3495 | 1 |
| 301 | 20230905 | 134900 | 1017800250 | 3490 | 3495 | 3495 | 3490 | 312 |
| 302 | 20230905 | 134800 | 1016711365 | 3495 | 3495 | 3495 | 3495 | 1 |
| 303 | 20230905 | 134700 | 1016707870 | 3495 | 3495 | 3495 | 3495 | 1 |
| 304 | 20230905 | 134600 | 1016704375 | 3495 | 3495 | 3495 | 3495 | 1 |
| 305 | 20230905 | 134500 | 1016700880 | 3495 | 3495 | 3495 | 3495 | 1 |
| 306 | 20230905 | 134400 | 1016697385 | 3495 | 3495 | 3495 | 3495 | 1 |
| 307 | 20230905 | 134300 | 1016693890 | 3495 | 3495 | 3495 | 3495 | 1 |
| 308 | 20230905 | 134200 | 1016690395 | 3495 | 3495 | 3495 | 3495 | 101 |
| 309 | 20230905 | 134100 | 1016337400 | 3495 | 3495 | 3495 | 3495 | 1 |
| 310 | 20230905 | 134000 | 1016333905 | 3495 | 3495 | 3495 | 3495 | 1 |
| 311 | 20230905 | 133900 | 1016330410 | 3495 | 3495 | 3495 | 3495 | 1 |
| 312 | 20230905 | 133800 | 1016326915 | 3495 | 3495 | 3495 | 3495 | 1 |
| 313 | 20230905 | 133700 | 1016323420 | 3495 | 3490 | 3495 | 3485 | 948 |
| 314 | 20230905 | 133600 | 1013019180 | 3495 | 3490 | 3495 | 3490 | 449 |
| 315 | 20230905 | 133500 | 1011452160 | 3495 | 3495 | 3495 | 3495 | 1 |
| 316 | 20230905 | 133400 | 1011448665 | 3495 | 3495 | 3495 | 3495 | 947 |
| 317 | 20230905 | 133300 | 1008138900 | 3495 | 3495 | 3495 | 3495 | 1 |
| 318 | 20230905 | 133200 | 1008135405 | 3495 | 3490 | 3495 | 3490 | 303 |
| 319 | 20230905 | 133100 | 1007077925 | 3495 | 3485 | 3495 | 3485 | 921 |
| 320 | 20230905 | 133000 | 1003865230 | 3495 | 3495 | 3495 | 3495 | 1 |
| 321 | 20230905 | 132900 | 1003861735 | 3495 | 3495 | 3495 | 3495 | 2 |
| 322 | 20230905 | 132800 | 1003854745 | 3485 | 3485 | 3485 | 3485 | 134 |
| 323 | 20230905 | 132700 | 1003387755 | 3495 | 3495 | 3495 | 3495 | 1 |
| 324 | 20230905 | 132600 | 1003384260 | 3495 | 3485 | 3495 | 3485 | 568 |
| 325 | 20230905 | 132500 | 1001404770 | 3495 | 3495 | 3495 | 3495 | 1 |
| 326 | 20230905 | 132400 | 1001401275 | 3495 | 3495 | 3495 | 3485 | 2002 |
| 327 | 20230905 | 132300 | 994424090 | 3495 | 3495 | 3495 | 3495 | 0 |
| 328 | 20230905 | 132200 | 994424090 | 3495 | 3490 | 3495 | 3490 | 283 |
| 329 | 20230905 | 132100 | 993435080 | 3495 | 3495 | 3500 | 3490 | 425 |
| 330 | 20230905 | 132000 | 991949775 | 3495 | 3495 | 3495 | 3495 | 6 |
| 331 | 20230905 | 131900 | 991928805 | 3500 | 3495 | 3500 | 3495 | 160 |
| 332 | 20230905 | 131800 | 991369600 | 3495 | 3495 | 3495 | 3495 | 1 |
| 333 | 20230905 | 131700 | 991366105 | 3495 | 3495 | 3495 | 3495 | 1 |
| 334 | 20230905 | 131600 | 991362610 | 3495 | 3495 | 3495 | 3495 | 12 |
| 335 | 20230905 | 131500 | 991320670 | 3495 | 3495 | 3495 | 3495 | 0 |
| 336 | 20230905 | 131400 | 991320670 | 3495 | 3495 | 3495 | 3495 | 2 |
| 337 | 20230905 | 131300 | 991313680 | 3495 | 3495 | 3495 | 3495 | 1 |
| 338 | 20230905 | 131200 | 991310185 | 3495 | 3495 | 3495 | 3495 | 0 |
| 339 | 20230905 | 131100 | 991310185 | 3495 | 3495 | 3495 | 3495 | 2 |
| 340 | 20230905 | 131000 | 991303195 | 3495 | 3495 | 3495 | 3495 | 101 |
| 341 | 20230905 | 130900 | 990950200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 342 | 20230905 | 130800 | 990950200 | 3495 | 3495 | 3495 | 3495 | 2 |
| 343 | 20230905 | 130700 | 990943210 | 3495 | 3495 | 3495 | 3495 | 1 |
| 344 | 20230905 | 130600 | 990939715 | 3495 | 3495 | 3495 | 3495 | 1 |
| 345 | 20230905 | 130500 | 990936220 | 3495 | 3495 | 3495 | 3495 | 1 |
| 346 | 20230905 | 130400 | 990932725 | 3495 | 3495 | 3495 | 3495 | 0 |
| 347 | 20230905 | 130300 | 990932725 | 3495 | 3495 | 3495 | 3495 | 2 |
| 348 | 20230905 | 130200 | 990925735 | 3495 | 3495 | 3495 | 3495 | 1 |
| 349 | 20230905 | 130100 | 990922240 | 3495 | 3495 | 3495 | 3495 | 1 |
| 350 | 20230905 | 130000 | 990918745 | 3495 | 3490 | 3495 | 3490 | 21 |
| 351 | 20230905 | 125900 | 990845450 | 3495 | 3490 | 3495 | 3490 | 87 |
| 352 | 20230905 | 125800 | 990541810 | 3495 | 3495 | 3495 | 3495 | 12 |
| 353 | 20230905 | 125700 | 990499870 | 3495 | 3495 | 3495 | 3495 | 1 |
| 354 | 20230905 | 125600 | 990496375 | 3495 | 3480 | 3495 | 3480 | 1460 |
| 355 | 20230905 | 125500 | 985415545 | 3495 | 3480 | 3495 | 3480 | 16 |
| 356 | 20230905 | 125400 | 985359850 | 3495 | 3495 | 3495 | 3495 | 1 |
| 357 | 20230905 | 125300 | 985356355 | 3495 | 3485 | 3495 | 3480 | 2001 |
| 358 | 20230905 | 125200 | 978392805 | 3495 | 3495 | 3495 | 3495 | 1 |
| 359 | 20230905 | 125100 | 978389310 | 3495 | 3495 | 3495 | 3495 | 1 |
| 360 | 20230905 | 125000 | 978385815 | 3495 | 3485 | 3495 | 3485 | 261 |
| 361 | 20230905 | 124900 | 977476220 | 3495 | 3495 | 3495 | 3495 | 1 |
| 362 | 20230905 | 124800 | 977472725 | 3500 | 3500 | 3500 | 3500 | 286 |
| 363 | 20230905 | 124700 | 976471725 | 3500 | 3495 | 3500 | 3495 | 28 |
| 364 | 20230905 | 124600 | 976373860 | 3500 | 3500 | 3500 | 3500 | 2 |
| 365 | 20230905 | 124500 | 976366860 | 3500 | 3500 | 3500 | 3500 | 0 |
| 366 | 20230905 | 124400 | 976366860 | 3500 | 3500 | 3500 | 3500 | 1 |
| 367 | 20230905 | 124300 | 976363360 | 3500 | 3490 | 3500 | 3485 | 3001 |
| 368 | 20230905 | 124200 | 965897040 | 3500 | 3500 | 3500 | 3500 | 1 |
| 369 | 20230905 | 124100 | 965893540 | 3500 | 3500 | 3500 | 3500 | 2 |
| 370 | 20230905 | 124000 | 965886540 | 3495 | 3495 | 3495 | 3495 | 476 |
| 371 | 20230905 | 123900 | 964222920 | 3495 | 3500 | 3500 | 3495 | 501 |
| 372 | 20230905 | 123800 | 962471920 | 3500 | 3500 | 3500 | 3500 | 2 |
| 373 | 20230905 | 123700 | 962464920 | 3500 | 3500 | 3500 | 3500 | 950 |
| 374 | 20230905 | 123600 | 959139920 | 3500 | 3500 | 3500 | 3500 | 2 |
| 375 | 20230905 | 123500 | 959132920 | 3495 | 3495 | 3495 | 3495 | 1 |
| 376 | 20230905 | 123400 | 959129425 | 3500 | 3500 | 3500 | 3500 | 1 |
| 377 | 20230905 | 123300 | 959125925 | 3500 | 3500 | 3500 | 3500 | 2 |
| 378 | 20230905 | 123200 | 959118925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 379 | 20230905 | 123100 | 959118925 | 3500 | 3500 | 3500 | 3500 | 2 |
| 380 | 20230905 | 123000 | 959111925 | 3500 | 3500 | 3500 | 3500 | 1 |
| 381 | 20230905 | 122900 | 959108425 | 3495 | 3495 | 3495 | 3495 | 122 |
| 382 | 20230905 | 122800 | 958682035 | 3500 | 3500 | 3500 | 3500 | 2 |
| 383 | 20230905 | 122700 | 958675035 | 3500 | 3500 | 3500 | 3500 | 1 |
| 384 | 20230905 | 122600 | 958671535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 385 | 20230905 | 122500 | 958671535 | 3500 | 3500 | 3500 | 3500 | 2 |
| 386 | 20230905 | 122400 | 958664535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 387 | 20230905 | 122300 | 958664535 | 3500 | 3500 | 3500 | 3500 | 3 |
| 388 | 20230905 | 122200 | 958654035 | 3500 | 3500 | 3500 | 3500 | 1 |
| 389 | 20230905 | 122100 | 958650535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 390 | 20230905 | 122000 | 958650535 | 3500 | 3500 | 3500 | 3500 | 2 |
| 391 | 20230905 | 121900 | 958643535 | 3500 | 3500 | 3500 | 3500 | 1 |
| 392 | 20230905 | 121800 | 958640035 | 3500 | 3500 | 3500 | 3500 | 2 |
| 393 | 20230905 | 121700 | 958633035 | 3500 | 3500 | 3500 | 3500 | 1 |
| 394 | 20230905 | 121600 | 958629535 | 3500 | 3500 | 3500 | 3500 | 1 |
| 395 | 20230905 | 121500 | 958626035 | 3500 | 3500 | 3500 | 3500 | 1 |
| 396 | 20230905 | 121400 | 958622535 | 3500 | 3500 | 3500 | 3500 | 1 |
| 397 | 20230905 | 121300 | 958619035 | 3500 | 3500 | 3500 | 3500 | 1 |
| 398 | 20230905 | 121200 | 958615535 | 3500 | 3500 | 3500 | 3500 | 1 |
| 399 | 20230905 | 121100 | 958612035 | 3500 | 3500 | 3500 | 3500 | 6 |
| 400 | 20230905 | 121000 | 958591035 | 3495 | 3495 | 3500 | 3495 | 3 |
| 401 | 20230905 | 120900 | 958580545 | 3500 | 3495 | 3500 | 3495 | 52 |
| 402 | 20230905 | 120800 | 958398800 | 3500 | 3500 | 3500 | 3500 | 1 |
| 403 | 20230905 | 120700 | 958395300 | 3500 | 3500 | 3500 | 3500 | 1 |
| 404 | 20230905 | 120600 | 958391800 | 3495 | 3495 | 3500 | 3495 | 5 |
| 405 | 20230905 | 120500 | 958374320 | 3500 | 3500 | 3500 | 3500 | 1 |
| 406 | 20230905 | 120400 | 958370820 | 3500 | 3495 | 3500 | 3495 | 179 |
| 407 | 20230905 | 120300 | 957745210 | 3495 | 3495 | 3495 | 3495 | 1 |
| 408 | 20230905 | 120200 | 957741715 | 3495 | 3495 | 3495 | 3495 | 16 |
| 409 | 20230905 | 120100 | 957685795 | 3495 | 3495 | 3495 | 3495 | 1 |
| 410 | 20230905 | 120000 | 957682300 | 3495 | 3495 | 3495 | 3495 | 1 |
| 411 | 20230905 | 115900 | 957678805 | 3495 | 3495 | 3495 | 3495 | 1 |
| 412 | 20230905 | 115800 | 957675310 | 3495 | 3495 | 3495 | 3495 | 102 |
| 413 | 20230905 | 115700 | 957318820 | 3495 | 3495 | 3495 | 3495 | 200 |
| 414 | 20230905 | 115600 | 956619820 | 3500 | 3500 | 3500 | 3500 | 1 |
| 415 | 20230905 | 115500 | 956616320 | 3500 | 3500 | 3500 | 3500 | 2 |
| 416 | 20230905 | 115400 | 956609320 | 3500 | 3500 | 3500 | 3500 | 0 |
| 417 | 20230905 | 115300 | 956609320 | 3500 | 3500 | 3500 | 3500 | 2 |
| 418 | 20230905 | 115200 | 956602320 | 3500 | 3500 | 3500 | 3500 | 0 |
| 419 | 20230905 | 115100 | 956602320 | 3500 | 3500 | 3500 | 3500 | 215 |
| 420 | 20230905 | 115000 | 955849820 | 3500 | 3500 | 3500 | 3500 | 2 |
| 421 | 20230905 | 114900 | 955842820 | 3500 | 3500 | 3500 | 3500 | 0 |
| 422 | 20230905 | 114800 | 955842820 | 3500 | 3500 | 3500 | 3485 | 3 |
| 423 | 20230905 | 114700 | 955832335 | 3500 | 3500 | 3500 | 3500 | 1 |
| 424 | 20230905 | 114600 | 955828835 | 3500 | 3500 | 3500 | 3500 | 0 |
| 425 | 20230905 | 114500 | 955828835 | 3500 | 3500 | 3500 | 3500 | 69 |
| 426 | 20230905 | 114400 | 955587335 | 3500 | 3500 | 3500 | 3500 | 0 |
| 427 | 20230905 | 114300 | 955587335 | 3500 | 3500 | 3500 | 3500 | 10 |
| 428 | 20230905 | 114200 | 955552335 | 3500 | 3500 | 3500 | 3500 | 3001 |
| 429 | 20230905 | 114100 | 945048835 | 3500 | 3500 | 3500 | 3500 | 1 |
| 430 | 20230905 | 114000 | 945045335 | 3500 | 3500 | 3500 | 3500 | 67 |
| 431 | 20230905 | 113900 | 944810835 | 3500 | 3500 | 3500 | 3500 | 107 |
| 432 | 20230905 | 113800 | 944436335 | 3500 | 3500 | 3500 | 3500 | 0 |
| 433 | 20230905 | 113700 | 944436335 | 3500 | 3500 | 3500 | 3500 | 268 |
| 434 | 20230905 | 113600 | 943498335 | 3500 | 3500 | 3500 | 3500 | 0 |
| 435 | 20230905 | 113500 | 943498335 | 3500 | 3500 | 3500 | 3500 | 300 |
| 436 | 20230905 | 113400 | 942448335 | 3500 | 3500 | 3500 | 3500 | 500 |
| 437 | 20230905 | 113300 | 940698335 | 3500 | 3500 | 3500 | 3500 | 1 |
| 438 | 20230905 | 113200 | 940694835 | 3500 | 3500 | 3500 | 3500 | 0 |
| 439 | 20230905 | 113100 | 940694835 | 3500 | 3500 | 3500 | 3500 | 7 |
| 440 | 20230905 | 113000 | 940670335 | 3495 | 3495 | 3495 | 3495 | 0 |
| 441 | 20230905 | 112900 | 940670335 | 3495 | 3495 | 3495 | 3495 | 267 |
| 442 | 20230905 | 112800 | 939737170 | 3495 | 3495 | 3495 | 3495 | 308 |
| 443 | 20230905 | 112700 | 938660710 | 3495 | 3495 | 3495 | 3495 | 0 |
| 444 | 20230905 | 112600 | 938660710 | 3495 | 3495 | 3495 | 3495 | 5 |
| 445 | 20230905 | 112500 | 938643235 | 3495 | 3495 | 3495 | 3495 | 0 |
| 446 | 20230905 | 112400 | 938643235 | 3495 | 3495 | 3495 | 3495 | 0 |
| 447 | 20230905 | 112300 | 938643235 | 3495 | 3495 | 3495 | 3495 | 441 |
| 448 | 20230905 | 112200 | 937101940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 449 | 20230905 | 112100 | 937101940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 450 | 20230905 | 112000 | 937101940 | 3495 | 3495 | 3495 | 3495 | 1 |
| 451 | 20230905 | 111900 | 937098445 | 3480 | 3480 | 3480 | 3480 | 0 |
| 452 | 20230905 | 111800 | 937098445 | 3480 | 3480 | 3480 | 3480 | 0 |
| 453 | 20230905 | 111700 | 937098445 | 3480 | 3495 | 3495 | 3480 | 35 |
| 454 | 20230905 | 111600 | 936976570 | 3495 | 3495 | 3495 | 3495 | 1 |
| 455 | 20230905 | 111500 | 936973075 | 3495 | 3490 | 3495 | 3490 | 622 |
| 456 | 20230905 | 111400 | 934801650 | 3480 | 3480 | 3480 | 3480 | 35 |
| 457 | 20230905 | 111300 | 934679850 | 3485 | 3485 | 3485 | 3485 | 20 |
| 458 | 20230905 | 111200 | 934610150 | 3485 | 3485 | 3485 | 3485 | 30 |
| 459 | 20230905 | 111100 | 934505600 | 3485 | 3485 | 3485 | 3485 | 0 |
| 460 | 20230905 | 111000 | 934505600 | 3485 | 3480 | 3485 | 3480 | 107 |
| 461 | 20230905 | 110900 | 934132755 | 3480 | 3480 | 3480 | 3480 | 420 |
| 462 | 20230905 | 110800 | 932671155 | 3485 | 3485 | 3485 | 3485 | 1 |
| 463 | 20230905 | 110700 | 932667670 | 3485 | 3485 | 3485 | 3485 | 102 |
| 464 | 20230905 | 110600 | 932312200 | 3490 | 3490 | 3490 | 3490 | 0 |
| 465 | 20230905 | 110500 | 932312200 | 3490 | 3490 | 3490 | 3490 | 0 |
| 466 | 20230905 | 110400 | 932312200 | 3490 | 3490 | 3490 | 3490 | 1 |
| 467 | 20230905 | 110300 | 932308710 | 3485 | 3485 | 3485 | 3485 | 0 |
| 468 | 20230905 | 110200 | 932308710 | 3485 | 3485 | 3485 | 3485 | 13 |
| 469 | 20230905 | 110100 | 932263405 | 3485 | 3480 | 3485 | 3480 | 60 |
| 470 | 20230905 | 110000 | 932054555 | 3490 | 3490 | 3490 | 3490 | 1 |
| 471 | 20230905 | 105900 | 932051065 | 3490 | 3490 | 3490 | 3490 | 0 |
| 472 | 20230905 | 105800 | 932051065 | 3490 | 3490 | 3490 | 3490 | 0 |
| 473 | 20230905 | 105700 | 932051065 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20230905 | 105600 | 932051065 | 3490 | 3485 | 3490 | 3475 | 85012 |
| 475 | 20230905 | 105500 | 636613600 | 3475 | 3475 | 3480 | 3470 | 125723 |
| 476 | 20230905 | 105400 | 199728470 | 3470 | 3470 | 3470 | 3470 | 112 |
| 477 | 20230905 | 105300 | 199339830 | 3480 | 3475 | 3480 | 3475 | 10014 |
| 478 | 20230905 | 105200 | 164541160 | 3475 | 3475 | 3475 | 3475 | 100 |
| 479 | 20230905 | 105100 | 164193660 | 3475 | 3475 | 3475 | 3475 | 0 |
| 480 | 20230905 | 105000 | 164193660 | 3475 | 3475 | 3475 | 3475 | 1 |
| 481 | 20230905 | 104900 | 164190185 | 3475 | 3475 | 3475 | 3475 | 915 |
| 482 | 20230905 | 104800 | 161010560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 483 | 20230905 | 104700 | 161010560 | 3475 | 3475 | 3475 | 3475 | 4 |
| 484 | 20230905 | 104600 | 160996660 | 3470 | 3470 | 3470 | 3470 | 140 |
| 485 | 20230905 | 104500 | 160510860 | 3470 | 3465 | 3470 | 3465 | 16 |
| 486 | 20230905 | 104400 | 160455390 | 3470 | 3470 | 3470 | 3470 | 30 |
| 487 | 20230905 | 104300 | 160351290 | 3470 | 3470 | 3470 | 3470 | 0 |
| 488 | 20230905 | 104200 | 160351290 | 3470 | 3470 | 3470 | 3470 | 28 |
| 489 | 20230905 | 104100 | 160254130 | 3470 | 3470 | 3470 | 3470 | 343 |
| 490 | 20230905 | 104000 | 159063920 | 3475 | 3475 | 3475 | 3475 | 1 |
| 491 | 20230905 | 103900 | 159060445 | 3470 | 3475 | 3475 | 3470 | 301 |
| 492 | 20230905 | 103800 | 158015970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 493 | 20230905 | 103700 | 158015970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 494 | 20230905 | 103600 | 158015970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 495 | 20230905 | 103500 | 158015970 | 3470 | 3470 | 3470 | 3470 | 100 |
| 496 | 20230905 | 103400 | 157668970 | 3470 | 3470 | 3470 | 3470 | 800 |
| 497 | 20230905 | 103300 | 154892970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 498 | 20230905 | 103200 | 154892970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 499 | 20230905 | 103100 | 154892970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 500 | 20230905 | 103000 | 154892970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 501 | 20230905 | 102900 | 154892970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 502 | 20230905 | 102800 | 154892970 | 3470 | 3470 | 3470 | 3470 | 16 |
| 503 | 20230905 | 102700 | 154837450 | 3475 | 3475 | 3475 | 3475 | 0 |
| 504 | 20230905 | 102600 | 154837450 | 3475 | 3475 | 3475 | 3475 | 5 |
| 505 | 20230905 | 102500 | 154820075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 506 | 20230905 | 102400 | 154820075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 507 | 20230905 | 102300 | 154820075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 508 | 20230905 | 102200 | 154820075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 509 | 20230905 | 102100 | 154820075 | 3475 | 3475 | 3475 | 3475 | 1 |
| 510 | 20230905 | 102000 | 154816600 | 3465 | 3465 | 3465 | 3465 | 0 |
| 511 | 20230905 | 101900 | 154816600 | 3465 | 3475 | 3475 | 3465 | 103 |
| 512 | 20230905 | 101800 | 154458705 | 3475 | 3475 | 3475 | 3475 | 501 |
| 513 | 20230905 | 101700 | 152717730 | 3475 | 3475 | 3475 | 3475 | 0 |
| 514 | 20230905 | 101600 | 152717730 | 3475 | 3475 | 3475 | 3475 | 50 |
| 515 | 20230905 | 101500 | 152543980 | 3475 | 3475 | 3475 | 3475 | 105 |
| 516 | 20230905 | 101400 | 152179105 | 3465 | 3465 | 3465 | 3465 | 0 |
| 517 | 20230905 | 101300 | 152179105 | 3465 | 3475 | 3475 | 3465 | 571 |
| 518 | 20230905 | 101200 | 150200580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 519 | 20230905 | 101100 | 150200580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 520 | 20230905 | 101000 | 150200580 | 3465 | 3470 | 3470 | 3465 | 100 |
| 521 | 20230905 | 100900 | 149854065 | 3475 | 3475 | 3475 | 3475 | 0 |
| 522 | 20230905 | 100800 | 149854065 | 3475 | 3475 | 3475 | 3475 | 1 |
| 523 | 20230905 | 100700 | 149850590 | 3455 | 3470 | 3470 | 3455 | 18000 |
| 524 | 20230905 | 100600 | 87530785 | 3475 | 3475 | 3475 | 3475 | 215 |
| 525 | 20230905 | 100500 | 86783660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 526 | 20230905 | 100400 | 86783660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 527 | 20230905 | 100300 | 86783660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 528 | 20230905 | 100200 | 86783660 | 3480 | 3480 | 3480 | 3480 | 1 |
| 529 | 20230905 | 100100 | 86780180 | 3475 | 3480 | 3480 | 3475 | 6 |
| 530 | 20230905 | 100000 | 86759325 | 3470 | 3475 | 3475 | 3470 | 302 |
| 531 | 20230905 | 095900 | 85711380 | 3480 | 3480 | 3480 | 3480 | 1 |
| 532 | 20230905 | 095800 | 85707900 | 3470 | 3470 | 3470 | 3470 | 458 |
| 533 | 20230905 | 095700 | 84118640 | 3470 | 3470 | 3470 | 3470 | 0 |
| 534 | 20230905 | 095600 | 84118640 | 3470 | 3480 | 3480 | 3470 | 1510 |
| 535 | 20230905 | 095500 | 78878840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 536 | 20230905 | 095400 | 78878840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 537 | 20230905 | 095300 | 78878840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 538 | 20230905 | 095200 | 78878840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 539 | 20230905 | 095100 | 78878840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 540 | 20230905 | 095000 | 78878840 | 3480 | 3480 | 3480 | 3480 | 1 |
| 541 | 20230905 | 094900 | 78875360 | 3475 | 3475 | 3475 | 3475 | 100 |
| 542 | 20230905 | 094800 | 78527860 | 3470 | 3470 | 3470 | 3470 | 1630 |
| 543 | 20230905 | 094700 | 72871760 | 3470 | 3470 | 3470 | 3470 | 885 |
| 544 | 20230905 | 094600 | 69800810 | 3470 | 3480 | 3480 | 3470 | 101 |
| 545 | 20230905 | 094500 | 69450330 | 3480 | 3480 | 3480 | 3480 | 0 |
| 546 | 20230905 | 094400 | 69450330 | 3480 | 3480 | 3480 | 3480 | 1 |
| 547 | 20230905 | 094300 | 69446850 | 3480 | 3470 | 3480 | 3470 | 1468 |
| 548 | 20230905 | 094200 | 64352860 | 3470 | 3470 | 3470 | 3470 | 200 |
| 549 | 20230905 | 094100 | 63658860 | 3470 | 3480 | 3480 | 3470 | 1631 |
| 550 | 20230905 | 094000 | 57999030 | 3480 | 3480 | 3480 | 3480 | 0 |
| 551 | 20230905 | 093900 | 57999030 | 3480 | 3480 | 3480 | 3480 | 0 |
| 552 | 20230905 | 093800 | 57999030 | 3480 | 3480 | 3480 | 3480 | 13 |
| 553 | 20230905 | 093700 | 57953790 | 3485 | 3485 | 3485 | 3485 | 0 |
| 554 | 20230905 | 093600 | 57953790 | 3485 | 3485 | 3485 | 3485 | 1 |
| 555 | 20230905 | 093500 | 57950305 | 3485 | 3475 | 3485 | 3470 | 10 |
| 556 | 20230905 | 093400 | 57915565 | 3485 | 3475 | 3485 | 3475 | 105 |
| 557 | 20230905 | 093300 | 57550640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 558 | 20230905 | 093200 | 57550640 | 3485 | 3480 | 3485 | 3480 | 3 |
| 559 | 20230905 | 093100 | 57540190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 560 | 20230905 | 093000 | 57540190 | 3480 | 3480 | 3480 | 3480 | 51 |
| 561 | 20230905 | 092900 | 57362710 | 3480 | 3480 | 3480 | 3480 | 0 |
| 562 | 20230905 | 092800 | 57362710 | 3480 | 3480 | 3480 | 3480 | 1 |
| 563 | 20230905 | 092700 | 57359230 | 3480 | 3480 | 3480 | 3480 | 600 |
| 564 | 20230905 | 092600 | 55271230 | 3480 | 3480 | 3480 | 3480 | 307 |
| 565 | 20230905 | 092500 | 54202870 | 3485 | 3485 | 3485 | 3485 | 0 |
| 566 | 20230905 | 092400 | 54202870 | 3485 | 3485 | 3485 | 3485 | 2 |
| 567 | 20230905 | 092300 | 54195900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 568 | 20230905 | 092200 | 54195900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 569 | 20230905 | 092100 | 54195900 | 3485 | 3485 | 3485 | 3485 | 17 |
| 570 | 20230905 | 092000 | 54136655 | 3485 | 3485 | 3485 | 3485 | 17 |
| 571 | 20230905 | 091900 | 54077410 | 3485 | 3485 | 3485 | 3485 | 0 |
| 572 | 20230905 | 091800 | 54077410 | 3485 | 3485 | 3485 | 3485 | 4000 |
| 573 | 20230905 | 091700 | 40137410 | 3485 | 3485 | 3485 | 3485 | 20 |
| 574 | 20230905 | 091600 | 40067710 | 3485 | 3475 | 3485 | 3470 | 227 |
| 575 | 20230905 | 091500 | 39279550 | 3470 | 3475 | 3475 | 3470 | 1002 |
| 576 | 20230905 | 091400 | 35800100 | 3475 | 3475 | 3475 | 3475 | 2 |
| 577 | 20230905 | 091300 | 35793150 | 3475 | 3475 | 3475 | 3475 | 405 |
| 578 | 20230905 | 091200 | 34385775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 579 | 20230905 | 091100 | 34385775 | 3485 | 3485 | 3485 | 3485 | 5 |
| 580 | 20230905 | 091000 | 34368350 | 3470 | 3470 | 3470 | 3470 | 0 |
| 581 | 20230905 | 090900 | 34368350 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 582 | 20230905 | 090800 | 30898350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 583 | 20230905 | 090700 | 30898350 | 3485 | 3485 | 3485 | 3485 | 200 |
| 584 | 20230905 | 090600 | 30201350 | 3485 | 3485 | 3485 | 3485 | 221 |
| 585 | 20230905 | 090500 | 29431165 | 3490 | 3485 | 3490 | 3465 | 5883 |
| 586 | 20230905 | 090400 | 8953365 | 3485 | 3490 | 3490 | 3485 | 151 |
| 587 | 20230905 | 090300 | 8426380 | 3490 | 3490 | 3490 | 3490 | 69 |
| 588 | 20230905 | 090200 | 8185570 | 3490 | 3485 | 3490 | 3485 | 163 |
| 589 | 20230905 | 090100 | 7617285 | 3485 | 3475 | 3485 | 3475 | 472 |
| 590 | 20230905 | 090000 | 5972715 | 3480 | 3455 | 3480 | 3455 | 1728 |