30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 3 | 20230904 | 191900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20230904 | 191800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20230904 | 191700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20230904 | 191600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20230904 | 191500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20230904 | 191400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20230904 | 191300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20230904 | 191200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20230904 | 191100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20230904 | 191000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20230904 | 190900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20230904 | 190800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20230904 | 190700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20230904 | 190600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20230904 | 190500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20230904 | 190400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20230904 | 190300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20230904 | 190200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20230904 | 190100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20230904 | 190000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20230904 | 185900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20230904 | 185800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20230904 | 185700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20230904 | 185600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20230904 | 185500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20230904 | 185400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20230904 | 185300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20230904 | 185200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20230904 | 185100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20230904 | 185000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 33 | 20230904 | 184900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20230904 | 184800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20230904 | 184700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20230904 | 184600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20230904 | 184500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20230904 | 184400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20230904 | 184300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20230904 | 184200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20230904 | 184100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20230904 | 184000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20230904 | 183900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20230904 | 183800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20230904 | 183700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20230904 | 183600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20230904 | 183500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20230904 | 183400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20230904 | 183300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20230904 | 183200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20230904 | 183100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20230904 | 183000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20230904 | 182900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20230904 | 182800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20230904 | 182700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20230904 | 182600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20230904 | 182500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20230904 | 182400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20230904 | 182300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20230904 | 182200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20230904 | 182100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20230904 | 182000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 63 | 20230904 | 181900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20230904 | 181800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20230904 | 181700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20230904 | 181600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20230904 | 181500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20230904 | 181400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20230904 | 181300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20230904 | 181200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20230904 | 181100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20230904 | 181000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20230904 | 180900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20230904 | 180800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20230904 | 180700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20230904 | 180600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20230904 | 180500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20230904 | 180400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20230904 | 180300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20230904 | 180200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20230904 | 180100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20230904 | 180000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20230904 | 175900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20230904 | 175800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20230904 | 175700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20230904 | 175600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20230904 | 175500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20230904 | 175400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20230904 | 175300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20230904 | 175200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20230904 | 175100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20230904 | 175000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 93 | 20230904 | 174900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20230904 | 174800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20230904 | 174700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20230904 | 174600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20230904 | 174500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20230904 | 174400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20230904 | 174300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20230904 | 174200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20230904 | 174100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20230904 | 174000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20230904 | 173900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20230904 | 173800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20230904 | 173700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20230904 | 173600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20230904 | 173500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20230904 | 173400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20230904 | 173300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20230904 | 173200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20230904 | 173100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20230904 | 173000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20230904 | 172900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20230904 | 172800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20230904 | 172700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20230904 | 172600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20230904 | 172500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20230904 | 172400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20230904 | 172300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20230904 | 172200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20230904 | 172100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20230904 | 172000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 123 | 20230904 | 171900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20230904 | 171800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20230904 | 171700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20230904 | 171600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20230904 | 171500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20230904 | 171400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20230904 | 171300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20230904 | 171200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20230904 | 171100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20230904 | 171000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20230904 | 170900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20230904 | 170800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20230904 | 170700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20230904 | 170600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20230904 | 170500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20230904 | 170400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20230904 | 170300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20230904 | 170200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20230904 | 170100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20230904 | 170000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20230904 | 165900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20230904 | 165800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20230904 | 165700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20230904 | 165600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20230904 | 165500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20230904 | 165400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20230904 | 165300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20230904 | 165200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20230904 | 165100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20230904 | 165000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 153 | 20230904 | 164900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20230904 | 164800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20230904 | 164700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20230904 | 164600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20230904 | 164500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20230904 | 164400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20230904 | 164300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20230904 | 164200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20230904 | 164100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20230904 | 164000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20230904 | 163900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20230904 | 163800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20230904 | 163700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20230904 | 163600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20230904 | 163500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20230904 | 163400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20230904 | 163300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20230904 | 163200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20230904 | 163100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20230904 | 163000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20230904 | 162900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20230904 | 162800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20230904 | 162700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20230904 | 162600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20230904 | 162500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20230904 | 162400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20230904 | 162300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20230904 | 162200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20230904 | 162100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20230904 | 162000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 183 | 20230904 | 161900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20230904 | 161800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20230904 | 161700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20230904 | 161600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20230904 | 161500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20230904 | 161400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20230904 | 161300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20230904 | 161200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20230904 | 161100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20230904 | 161000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20230904 | 160900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20230904 | 160800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20230904 | 160700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20230904 | 160600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20230904 | 160500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20230904 | 160400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20230904 | 160300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20230904 | 160200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230904 | 160100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230904 | 160000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230904 | 155900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230904 | 155800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230904 | 155700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230904 | 155600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230904 | 155500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230904 | 155400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230904 | 155300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230904 | 155200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20230904 | 155100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230904 | 155000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 213 | 20230904 | 154900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20230904 | 154800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20230904 | 154700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20230904 | 154600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20230904 | 154500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20230904 | 154400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20230904 | 154300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20230904 | 154200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20230904 | 154100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20230904 | 154000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20230904 | 153900 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20230904 | 153800 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20230904 | 153700 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20230904 | 153600 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20230904 | 153500 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20230904 | 153400 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20230904 | 153300 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20230904 | 153200 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20230904 | 153100 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20230904 | 153000 | 1577137275 | 2360 | 2360 | 2360 | 2360 | 2690 |
| 233 | 20230904 | 152900 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20230904 | 152800 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20230904 | 152700 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20230904 | 152600 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20230904 | 152500 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20230904 | 152400 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20230904 | 152300 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20230904 | 152200 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20230904 | 152100 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20230904 | 152000 | 1570788875 | 2365 | 2365 | 2365 | 2365 | 0 |
| 243 | 20230904 | 151900 | 1570788875 | 2365 | 2350 | 2365 | 2345 | 808 |
| 244 | 20230904 | 151800 | 1568884840 | 2355 | 2350 | 2360 | 2345 | 3669 |
| 245 | 20230904 | 151700 | 1560270150 | 2360 | 2355 | 2360 | 2350 | 602 |
| 246 | 20230904 | 151600 | 1558853930 | 2355 | 2355 | 2355 | 2355 | 893 |
| 247 | 20230904 | 151500 | 1556750915 | 2350 | 2350 | 2350 | 2350 | 831 |
| 248 | 20230904 | 151400 | 1554798065 | 2350 | 2355 | 2355 | 2350 | 2657 |
| 249 | 20230904 | 151300 | 1548550830 | 2355 | 2355 | 2355 | 2355 | 2547 |
| 250 | 20230904 | 151200 | 1542552645 | 2360 | 2360 | 2360 | 2355 | 61 |
| 251 | 20230904 | 151100 | 1542408935 | 2355 | 2360 | 2360 | 2355 | 2023 |
| 252 | 20230904 | 151000 | 1537635065 | 2360 | 2350 | 2360 | 2350 | 2789 |
| 253 | 20230904 | 150900 | 1531061800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 254 | 20230904 | 150800 | 1531061800 | 2345 | 2360 | 2360 | 2345 | 4859 |
| 255 | 20230904 | 150700 | 1519648220 | 2360 | 2350 | 2360 | 2350 | 807 |
| 256 | 20230904 | 150600 | 1517746700 | 2355 | 2355 | 2355 | 2355 | 1 |
| 257 | 20230904 | 150500 | 1517744345 | 2355 | 2365 | 2365 | 2355 | 51 |
| 258 | 20230904 | 150400 | 1517624230 | 2350 | 2350 | 2365 | 2350 | 3472 |
| 259 | 20230904 | 150300 | 1509457785 | 2350 | 2355 | 2355 | 2350 | 6 |
| 260 | 20230904 | 150200 | 1509443680 | 2345 | 2345 | 2360 | 2345 | 4137 |
| 261 | 20230904 | 150100 | 1499723085 | 2350 | 2350 | 2350 | 2350 | 0 |
| 262 | 20230904 | 150000 | 1499723085 | 2350 | 2350 | 2350 | 2335 | 499 |
| 263 | 20230904 | 145900 | 1498557375 | 2340 | 2340 | 2350 | 2340 | 1001 |
| 264 | 20230904 | 145800 | 1496215025 | 2355 | 2345 | 2355 | 2340 | 501 |
| 265 | 20230904 | 145700 | 1495040665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 266 | 20230904 | 145600 | 1495040665 | 2355 | 2355 | 2355 | 2355 | 1 |
| 267 | 20230904 | 145500 | 1495038310 | 2345 | 2345 | 2355 | 2345 | 601 |
| 268 | 20230904 | 145400 | 1493628955 | 2355 | 2345 | 2355 | 2345 | 401 |
| 269 | 20230904 | 145300 | 1492688600 | 2360 | 2360 | 2360 | 2360 | 0 |
| 270 | 20230904 | 145200 | 1492688600 | 2360 | 2360 | 2360 | 2360 | 116 |
| 271 | 20230904 | 145100 | 1492414840 | 2360 | 2360 | 2360 | 2360 | 456 |
| 272 | 20230904 | 145000 | 1491338680 | 2345 | 2360 | 2360 | 2345 | 827 |
| 273 | 20230904 | 144900 | 1489390365 | 2360 | 2360 | 2360 | 2360 | 0 |
| 274 | 20230904 | 144800 | 1489390365 | 2360 | 2340 | 2360 | 2340 | 5717 |
| 275 | 20230904 | 144700 | 1475924860 | 2340 | 2340 | 2340 | 2340 | 5 |
| 276 | 20230904 | 144600 | 1475913160 | 2340 | 2340 | 2340 | 2340 | 474 |
| 277 | 20230904 | 144500 | 1474804000 | 2340 | 2340 | 2340 | 2340 | 501 |
| 278 | 20230904 | 144400 | 1473631660 | 2345 | 2345 | 2345 | 2345 | 1552 |
| 279 | 20230904 | 144300 | 1469992220 | 2345 | 2345 | 2345 | 2345 | 35 |
| 280 | 20230904 | 144200 | 1469910145 | 2340 | 2340 | 2340 | 2340 | 1738 |
| 281 | 20230904 | 144100 | 1465843225 | 2345 | 2345 | 2345 | 2345 | 0 |
| 282 | 20230904 | 144000 | 1465843225 | 2345 | 2340 | 2345 | 2335 | 642 |
| 283 | 20230904 | 143900 | 1464343505 | 2340 | 2345 | 2345 | 2340 | 127 |
| 284 | 20230904 | 143800 | 1464046290 | 2340 | 2340 | 2340 | 2340 | 1335 |
| 285 | 20230904 | 143700 | 1460922390 | 2345 | 2345 | 2345 | 2345 | 0 |
| 286 | 20230904 | 143600 | 1460922390 | 2345 | 2340 | 2345 | 2340 | 1016 |
| 287 | 20230904 | 143500 | 1458544945 | 2345 | 2340 | 2345 | 2340 | 30 |
| 288 | 20230904 | 143400 | 1458474695 | 2345 | 2345 | 2345 | 2345 | 22 |
| 289 | 20230904 | 143300 | 1458423105 | 2345 | 2345 | 2345 | 2345 | 0 |
| 290 | 20230904 | 143200 | 1458423105 | 2345 | 2345 | 2345 | 2345 | 50 |
| 291 | 20230904 | 143100 | 1458305855 | 2345 | 2345 | 2345 | 2345 | 171 |
| 292 | 20230904 | 143000 | 1457904860 | 2345 | 2345 | 2345 | 2345 | 486 |
| 293 | 20230904 | 142900 | 1456765190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 294 | 20230904 | 142800 | 1456765190 | 2350 | 2345 | 2350 | 2345 | 1001 |
| 295 | 20230904 | 142700 | 1454417840 | 2350 | 2350 | 2350 | 2345 | 452 |
| 296 | 20230904 | 142600 | 1453355765 | 2345 | 2340 | 2345 | 2340 | 8901 |
| 297 | 20230904 | 142500 | 1432486980 | 2340 | 2340 | 2340 | 2335 | 2039 |
| 298 | 20230904 | 142400 | 1427725795 | 2335 | 2335 | 2340 | 2335 | 44 |
| 299 | 20230904 | 142300 | 1427623005 | 2340 | 2335 | 2340 | 2335 | 30 |
| 300 | 20230904 | 142200 | 1427552910 | 2340 | 2340 | 2340 | 2340 | 20 |
| 301 | 20230904 | 142100 | 1427506110 | 2335 | 2335 | 2335 | 2335 | 63 |
| 302 | 20230904 | 142000 | 1427359005 | 2335 | 2335 | 2335 | 2335 | 0 |
| 303 | 20230904 | 141900 | 1427359005 | 2335 | 2335 | 2335 | 2335 | 88 |
| 304 | 20230904 | 141800 | 1427153525 | 2340 | 2340 | 2340 | 2340 | 0 |
| 305 | 20230904 | 141700 | 1427153525 | 2340 | 2340 | 2340 | 2340 | 0 |
| 306 | 20230904 | 141600 | 1427153525 | 2340 | 2340 | 2340 | 2340 | 1 |
| 307 | 20230904 | 141500 | 1427151185 | 2335 | 2335 | 2335 | 2335 | 1 |
| 308 | 20230904 | 141400 | 1427148850 | 2340 | 2340 | 2340 | 2340 | 699 |
| 309 | 20230904 | 141300 | 1425513190 | 2340 | 2340 | 2340 | 2340 | 128 |
| 310 | 20230904 | 141200 | 1425213670 | 2340 | 2345 | 2345 | 2340 | 7770 |
| 311 | 20230904 | 141100 | 1406995645 | 2350 | 2350 | 2350 | 2350 | 1 |
| 312 | 20230904 | 141000 | 1406993295 | 2345 | 2345 | 2350 | 2345 | 2304 |
| 313 | 20230904 | 140900 | 1401590410 | 2350 | 2345 | 2350 | 2345 | 581 |
| 314 | 20230904 | 140800 | 1400226685 | 2350 | 2350 | 2350 | 2350 | 0 |
| 315 | 20230904 | 140700 | 1400226685 | 2350 | 2350 | 2350 | 2350 | 0 |
| 316 | 20230904 | 140600 | 1400226685 | 2350 | 2345 | 2350 | 2345 | 2202 |
| 317 | 20230904 | 140500 | 1395062985 | 2345 | 2345 | 2345 | 2345 | 953 |
| 318 | 20230904 | 140400 | 1392828200 | 2345 | 2345 | 2345 | 2345 | 1010 |
| 319 | 20230904 | 140300 | 1390459750 | 2345 | 2345 | 2345 | 2340 | 330 |
| 320 | 20230904 | 140200 | 1389686535 | 2345 | 2345 | 2345 | 2345 | 118 |
| 321 | 20230904 | 140100 | 1389409825 | 2345 | 2345 | 2345 | 2345 | 131 |
| 322 | 20230904 | 140000 | 1389102630 | 2340 | 2345 | 2345 | 2340 | 3103 |
| 323 | 20230904 | 135900 | 1381837865 | 2350 | 2350 | 2350 | 2350 | 2 |
| 324 | 20230904 | 135800 | 1381833165 | 2350 | 2345 | 2350 | 2345 | 881 |
| 325 | 20230904 | 135700 | 1379767215 | 2345 | 2350 | 2350 | 2345 | 3 |
| 326 | 20230904 | 135600 | 1379760170 | 2355 | 2355 | 2355 | 2355 | 10 |
| 327 | 20230904 | 135500 | 1379736620 | 2355 | 2350 | 2355 | 2350 | 55 |
| 328 | 20230904 | 135400 | 1379607340 | 2350 | 2350 | 2350 | 2350 | 2 |
| 329 | 20230904 | 135300 | 1379602640 | 2350 | 2355 | 2355 | 2350 | 4 |
| 330 | 20230904 | 135200 | 1379593230 | 2360 | 2360 | 2360 | 2360 | 0 |
| 331 | 20230904 | 135100 | 1379593230 | 2360 | 2360 | 2360 | 2360 | 0 |
| 332 | 20230904 | 135000 | 1379593230 | 2360 | 2350 | 2360 | 2350 | 1488 |
| 333 | 20230904 | 134900 | 1376085145 | 2345 | 2350 | 2350 | 2345 | 3338 |
| 334 | 20230904 | 134800 | 1368246340 | 2350 | 2345 | 2350 | 2345 | 111 |
| 335 | 20230904 | 134700 | 1367985540 | 2345 | 2345 | 2345 | 2345 | 50 |
| 336 | 20230904 | 134600 | 1367868290 | 2345 | 2345 | 2345 | 2345 | 9 |
| 337 | 20230904 | 134500 | 1367847185 | 2345 | 2340 | 2345 | 2340 | 123 |
| 338 | 20230904 | 134400 | 1367559360 | 2345 | 2345 | 2345 | 2345 | 20 |
| 339 | 20230904 | 134300 | 1367512460 | 2340 | 2345 | 2345 | 2340 | 1060 |
| 340 | 20230904 | 134200 | 1365031560 | 2350 | 2350 | 2350 | 2350 | 1 |
| 341 | 20230904 | 134100 | 1365029210 | 2345 | 2345 | 2345 | 2345 | 4375 |
| 342 | 20230904 | 134000 | 1354769835 | 2345 | 2345 | 2345 | 2345 | 7 |
| 343 | 20230904 | 133900 | 1354753420 | 2345 | 2340 | 2345 | 2340 | 22 |
| 344 | 20230904 | 133800 | 1354701935 | 2340 | 2345 | 2345 | 2340 | 1307 |
| 345 | 20230904 | 133700 | 1351643520 | 2345 | 2345 | 2345 | 2345 | 500 |
| 346 | 20230904 | 133600 | 1350471020 | 2340 | 2340 | 2340 | 2340 | 663 |
| 347 | 20230904 | 133500 | 1348919600 | 2335 | 2330 | 2335 | 2330 | 4528 |
| 348 | 20230904 | 133400 | 1338369350 | 2330 | 2330 | 2330 | 2330 | 4 |
| 349 | 20230904 | 133300 | 1338360030 | 2330 | 2330 | 2330 | 2330 | 0 |
| 350 | 20230904 | 133200 | 1338360030 | 2330 | 2330 | 2330 | 2330 | 0 |
| 351 | 20230904 | 133100 | 1338360030 | 2330 | 2330 | 2330 | 2330 | 10 |
| 352 | 20230904 | 133000 | 1338336730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 353 | 20230904 | 132900 | 1338336730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 354 | 20230904 | 132800 | 1338336730 | 2330 | 2330 | 2330 | 2330 | 42 |
| 355 | 20230904 | 132700 | 1338238870 | 2330 | 2320 | 2330 | 2320 | 901 |
| 356 | 20230904 | 132600 | 1336148540 | 2330 | 2330 | 2330 | 2325 | 14 |
| 357 | 20230904 | 132500 | 1336115930 | 2330 | 2330 | 2330 | 2330 | 14 |
| 358 | 20230904 | 132400 | 1336083310 | 2320 | 2320 | 2320 | 2320 | 4843 |
| 359 | 20230904 | 132300 | 1324847550 | 2320 | 2320 | 2320 | 2320 | 499 |
| 360 | 20230904 | 132200 | 1323689870 | 2320 | 2320 | 2320 | 2320 | 0 |
| 361 | 20230904 | 132100 | 1323689870 | 2320 | 2320 | 2320 | 2315 | 619 |
| 362 | 20230904 | 132000 | 1322256840 | 2320 | 2320 | 2320 | 2320 | 3 |
| 363 | 20230904 | 131900 | 1322249880 | 2320 | 2320 | 2320 | 2320 | 4 |
| 364 | 20230904 | 131800 | 1322240600 | 2315 | 2315 | 2315 | 2315 | 18 |
| 365 | 20230904 | 131700 | 1322198930 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 366 | 20230904 | 131600 | 1319888930 | 2315 | 2315 | 2315 | 2315 | 347 |
| 367 | 20230904 | 131500 | 1319085625 | 2315 | 2315 | 2315 | 2315 | 144 |
| 368 | 20230904 | 131400 | 1318752265 | 2315 | 2310 | 2315 | 2310 | 7 |
| 369 | 20230904 | 131300 | 1318736075 | 2315 | 2310 | 2315 | 2310 | 336 |
| 370 | 20230904 | 131200 | 1317959485 | 2315 | 2310 | 2315 | 2310 | 6 |
| 371 | 20230904 | 131100 | 1317945600 | 2315 | 2320 | 2320 | 2315 | 10 |
| 372 | 20230904 | 131000 | 1317922440 | 2315 | 2315 | 2315 | 2315 | 1 |
| 373 | 20230904 | 130900 | 1317920125 | 2315 | 2315 | 2315 | 2315 | 2121 |
| 374 | 20230904 | 130800 | 1313010010 | 2320 | 2320 | 2320 | 2320 | 0 |
| 375 | 20230904 | 130700 | 1313010010 | 2320 | 2320 | 2320 | 2320 | 285 |
| 376 | 20230904 | 130600 | 1312348810 | 2320 | 2330 | 2330 | 2320 | 3 |
| 377 | 20230904 | 130500 | 1312341830 | 2320 | 2320 | 2320 | 2320 | 16 |
| 378 | 20230904 | 130400 | 1312304710 | 2320 | 2325 | 2325 | 2320 | 21 |
| 379 | 20230904 | 130300 | 1312255890 | 2330 | 2330 | 2330 | 2330 | 0 |
| 380 | 20230904 | 130200 | 1312255890 | 2330 | 2315 | 2330 | 2315 | 463 |
| 381 | 20230904 | 130100 | 1311184015 | 2320 | 2320 | 2320 | 2320 | 1 |
| 382 | 20230904 | 130000 | 1311181695 | 2330 | 2320 | 2330 | 2320 | 2 |
| 383 | 20230904 | 125900 | 1311177045 | 2315 | 2325 | 2325 | 2315 | 175 |
| 384 | 20230904 | 125800 | 1310771585 | 2325 | 2325 | 2325 | 2325 | 2 |
| 385 | 20230904 | 125700 | 1310766935 | 2330 | 2330 | 2330 | 2330 | 0 |
| 386 | 20230904 | 125600 | 1310766935 | 2330 | 2330 | 2330 | 2330 | 0 |
| 387 | 20230904 | 125500 | 1310766935 | 2330 | 2330 | 2330 | 2330 | 0 |
| 388 | 20230904 | 125400 | 1310766935 | 2330 | 2320 | 2330 | 2315 | 4459 |
| 389 | 20230904 | 125300 | 1300428590 | 2325 | 2325 | 2325 | 2325 | 5 |
| 390 | 20230904 | 125200 | 1300416965 | 2320 | 2320 | 2320 | 2320 | 0 |
| 391 | 20230904 | 125100 | 1300416965 | 2320 | 2320 | 2320 | 2320 | 895 |
| 392 | 20230904 | 125000 | 1298340565 | 2325 | 2325 | 2325 | 2325 | 0 |
| 393 | 20230904 | 124900 | 1298340565 | 2325 | 2325 | 2325 | 2325 | 210 |
| 394 | 20230904 | 124800 | 1297852315 | 2325 | 2325 | 2325 | 2325 | 2 |
| 395 | 20230904 | 124700 | 1297847665 | 2330 | 2325 | 2330 | 2325 | 8 |
| 396 | 20230904 | 124600 | 1297829060 | 2330 | 2330 | 2330 | 2320 | 41 |
| 397 | 20230904 | 124500 | 1297733540 | 2330 | 2320 | 2330 | 2320 | 3 |
| 398 | 20230904 | 124400 | 1297726560 | 2320 | 2325 | 2325 | 2320 | 1051 |
| 399 | 20230904 | 124300 | 1295283245 | 2325 | 2325 | 2325 | 2325 | 2 |
| 400 | 20230904 | 124200 | 1295278595 | 2330 | 2315 | 2330 | 2310 | 1004 |
| 401 | 20230904 | 124100 | 1292959205 | 2330 | 2330 | 2330 | 2315 | 3002 |
| 402 | 20230904 | 124000 | 1285992245 | 2345 | 2345 | 2345 | 2345 | 20 |
| 403 | 20230904 | 123900 | 1285945345 | 2345 | 2345 | 2345 | 2345 | 0 |
| 404 | 20230904 | 123800 | 1285945345 | 2345 | 2345 | 2345 | 2345 | 2 |
| 405 | 20230904 | 123700 | 1285940655 | 2345 | 2345 | 2345 | 2345 | 2 |
| 406 | 20230904 | 123600 | 1285935965 | 2340 | 2340 | 2340 | 2340 | 10 |
| 407 | 20230904 | 123500 | 1285912565 | 2345 | 2345 | 2345 | 2345 | 1 |
| 408 | 20230904 | 123400 | 1285910220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 409 | 20230904 | 123300 | 1285910220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 410 | 20230904 | 123200 | 1285910220 | 2330 | 2330 | 2330 | 2330 | 2 |
| 411 | 20230904 | 123100 | 1285905560 | 2330 | 2340 | 2340 | 2330 | 1314 |
| 412 | 20230904 | 123000 | 1282843900 | 2335 | 2335 | 2335 | 2330 | 1370 |
| 413 | 20230904 | 122900 | 1279645230 | 2335 | 2335 | 2335 | 2335 | 9 |
| 414 | 20230904 | 122800 | 1279624215 | 2335 | 2340 | 2340 | 2335 | 1314 |
| 415 | 20230904 | 122700 | 1276556020 | 2345 | 2345 | 2345 | 2345 | 0 |
| 416 | 20230904 | 122600 | 1276556020 | 2345 | 2345 | 2345 | 2345 | 12 |
| 417 | 20230904 | 122500 | 1276527880 | 2335 | 2345 | 2345 | 2335 | 3 |
| 418 | 20230904 | 122400 | 1276520855 | 2335 | 2345 | 2345 | 2335 | 13 |
| 419 | 20230904 | 122300 | 1276490470 | 2335 | 2335 | 2335 | 2335 | 200 |
| 420 | 20230904 | 122200 | 1276023470 | 2335 | 2335 | 2335 | 2335 | 0 |
| 421 | 20230904 | 122100 | 1276023470 | 2335 | 2335 | 2335 | 2335 | 96 |
| 422 | 20230904 | 122000 | 1275799310 | 2335 | 2340 | 2340 | 2335 | 1704 |
| 423 | 20230904 | 121900 | 1271815470 | 2345 | 2345 | 2345 | 2345 | 929 |
| 424 | 20230904 | 121800 | 1269636965 | 2355 | 2350 | 2355 | 2350 | 819 |
| 425 | 20230904 | 121700 | 1267710865 | 2355 | 2355 | 2355 | 2355 | 62 |
| 426 | 20230904 | 121600 | 1267564855 | 2360 | 2355 | 2360 | 2355 | 307 |
| 427 | 20230904 | 121500 | 1266840605 | 2355 | 2350 | 2355 | 2350 | 542 |
| 428 | 20230904 | 121400 | 1265566855 | 2360 | 2360 | 2360 | 2360 | 255 |
| 429 | 20230904 | 121300 | 1264965055 | 2360 | 2350 | 2365 | 2350 | 1231 |
| 430 | 20230904 | 121200 | 1262056595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 431 | 20230904 | 121100 | 1262056595 | 2355 | 2355 | 2355 | 2355 | 2 |
| 432 | 20230904 | 121000 | 1262051885 | 2350 | 2350 | 2350 | 2350 | 237 |
| 433 | 20230904 | 120900 | 1261494935 | 2355 | 2355 | 2355 | 2355 | 341 |
| 434 | 20230904 | 120800 | 1260691880 | 2360 | 2345 | 2360 | 2345 | 3000 |
| 435 | 20230904 | 120700 | 1253616650 | 2360 | 2335 | 2360 | 2335 | 6300 |
| 436 | 20230904 | 120600 | 1238756450 | 2335 | 2335 | 2335 | 2335 | 0 |
| 437 | 20230904 | 120500 | 1238756450 | 2335 | 2335 | 2335 | 2335 | 336 |
| 438 | 20230904 | 120400 | 1237971890 | 2335 | 2335 | 2335 | 2335 | 65 |
| 439 | 20230904 | 120300 | 1237820115 | 2335 | 2335 | 2335 | 2335 | 2 |
| 440 | 20230904 | 120200 | 1237815445 | 2335 | 2335 | 2335 | 2335 | 5001 |
| 441 | 20230904 | 120100 | 1226138110 | 2340 | 2345 | 2345 | 2340 | 477 |
| 442 | 20230904 | 120000 | 1225021925 | 2355 | 2340 | 2355 | 2340 | 3 |
| 443 | 20230904 | 115900 | 1225014890 | 2350 | 2340 | 2350 | 2340 | 500 |
| 444 | 20230904 | 115800 | 1223840980 | 2340 | 2345 | 2345 | 2340 | 604 |
| 445 | 20230904 | 115700 | 1222427580 | 2350 | 2350 | 2350 | 2350 | 0 |
| 446 | 20230904 | 115600 | 1222427580 | 2350 | 2345 | 2350 | 2345 | 327 |
| 447 | 20230904 | 115500 | 1221659140 | 2345 | 2340 | 2345 | 2340 | 48 |
| 448 | 20230904 | 115400 | 1221546590 | 2345 | 2340 | 2345 | 2340 | 4 |
| 449 | 20230904 | 115300 | 1221537220 | 2345 | 2335 | 2345 | 2335 | 52 |
| 450 | 20230904 | 115200 | 1221415370 | 2330 | 2330 | 2335 | 2330 | 23 |
| 451 | 20230904 | 115100 | 1221361770 | 2330 | 2330 | 2330 | 2330 | 9 |
| 452 | 20230904 | 115000 | 1221340800 | 2335 | 2335 | 2335 | 2335 | 1 |
| 453 | 20230904 | 114900 | 1221338465 | 2325 | 2325 | 2325 | 2325 | 0 |
| 454 | 20230904 | 114800 | 1221338465 | 2325 | 2335 | 2335 | 2325 | 11 |
| 455 | 20230904 | 114700 | 1221312875 | 2325 | 2330 | 2330 | 2325 | 10 |
| 456 | 20230904 | 114600 | 1221289615 | 2340 | 2350 | 2350 | 2335 | 30 |
| 457 | 20230904 | 114500 | 1221219320 | 2350 | 2330 | 2350 | 2330 | 332 |
| 458 | 20230904 | 114400 | 1220439310 | 2350 | 2330 | 2350 | 2330 | 188 |
| 459 | 20230904 | 114300 | 1220000310 | 2325 | 2325 | 2325 | 2325 | 213 |
| 460 | 20230904 | 114200 | 1219505085 | 2325 | 2325 | 2325 | 2325 | 0 |
| 461 | 20230904 | 114100 | 1219505085 | 2325 | 2325 | 2330 | 2325 | 637 |
| 462 | 20230904 | 114000 | 1218024055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 463 | 20230904 | 113900 | 1218024055 | 2325 | 2325 | 2325 | 2325 | 0 |
| 464 | 20230904 | 113800 | 1218024055 | 2325 | 2325 | 2325 | 2325 | 5 |
| 465 | 20230904 | 113700 | 1218012430 | 2325 | 2325 | 2325 | 2325 | 279 |
| 466 | 20230904 | 113600 | 1217363755 | 2330 | 2330 | 2330 | 2330 | 20 |
| 467 | 20230904 | 113500 | 1217317155 | 2330 | 2325 | 2330 | 2325 | 633 |
| 468 | 20230904 | 113400 | 1215843265 | 2325 | 2330 | 2330 | 2325 | 1067 |
| 469 | 20230904 | 113300 | 1213358655 | 2330 | 2330 | 2330 | 2330 | 0 |
| 470 | 20230904 | 113200 | 1213358655 | 2330 | 2330 | 2330 | 2330 | 0 |
| 471 | 20230904 | 113100 | 1213358655 | 2330 | 2330 | 2330 | 2330 | 162 |
| 472 | 20230904 | 113000 | 1212981195 | 2330 | 2330 | 2330 | 2330 | 100 |
| 473 | 20230904 | 112900 | 1212748195 | 2330 | 2320 | 2330 | 2320 | 3186 |
| 474 | 20230904 | 112800 | 1205346130 | 2320 | 2320 | 2320 | 2320 | 1 |
| 475 | 20230904 | 112700 | 1205343810 | 2315 | 2315 | 2315 | 2315 | 10 |
| 476 | 20230904 | 112600 | 1205320660 | 2305 | 2315 | 2315 | 2305 | 1077 |
| 477 | 20230904 | 112500 | 1202835785 | 2315 | 2320 | 2320 | 2315 | 69 |
| 478 | 20230904 | 112400 | 1202676005 | 2315 | 2310 | 2315 | 2310 | 521 |
| 479 | 20230904 | 112300 | 1201469895 | 2305 | 2305 | 2305 | 2305 | 0 |
| 480 | 20230904 | 112200 | 1201469895 | 2305 | 2305 | 2305 | 2305 | 2 |
| 481 | 20230904 | 112100 | 1201465285 | 2305 | 2305 | 2305 | 2305 | 0 |
| 482 | 20230904 | 112000 | 1201465285 | 2305 | 2305 | 2305 | 2300 | 1419 |
| 483 | 20230904 | 111900 | 1198196210 | 2305 | 2305 | 2305 | 2305 | 36 |
| 484 | 20230904 | 111800 | 1198113230 | 2310 | 2310 | 2310 | 2305 | 310 |
| 485 | 20230904 | 111700 | 1197398625 | 2320 | 2310 | 2320 | 2310 | 5523 |
| 486 | 20230904 | 111600 | 1184639715 | 2310 | 2315 | 2320 | 2310 | 602 |
| 487 | 20230904 | 111500 | 1183248065 | 2320 | 2310 | 2320 | 2310 | 449 |
| 488 | 20230904 | 111400 | 1182210815 | 2310 | 2310 | 2310 | 2310 | 0 |
| 489 | 20230904 | 111300 | 1182210815 | 2310 | 2325 | 2325 | 2310 | 279 |
| 490 | 20230904 | 111200 | 1181562170 | 2320 | 2310 | 2320 | 2310 | 1152 |
| 491 | 20230904 | 111100 | 1178892830 | 2310 | 2310 | 2315 | 2310 | 746 |
| 492 | 20230904 | 111000 | 1177168495 | 2315 | 2315 | 2315 | 2315 | 42 |
| 493 | 20230904 | 110900 | 1177071265 | 2320 | 2320 | 2320 | 2320 | 303 |
| 494 | 20230904 | 110800 | 1176368305 | 2325 | 2320 | 2325 | 2320 | 29 |
| 495 | 20230904 | 110700 | 1176300925 | 2320 | 2320 | 2330 | 2320 | 1030 |
| 496 | 20230904 | 110600 | 1173910075 | 2315 | 2320 | 2320 | 2315 | 20 |
| 497 | 20230904 | 110500 | 1173863725 | 2325 | 2295 | 2325 | 2295 | 29443 |
| 498 | 20230904 | 110400 | 1106123170 | 2290 | 2280 | 2290 | 2280 | 6688 |
| 499 | 20230904 | 110300 | 1090837090 | 2285 | 2285 | 2285 | 2280 | 323 |
| 500 | 20230904 | 110200 | 1090100590 | 2285 | 2285 | 2285 | 2285 | 0 |
| 501 | 20230904 | 110100 | 1090100590 | 2285 | 2280 | 2285 | 2280 | 138 |
| 502 | 20230904 | 110000 | 1089785940 | 2280 | 2280 | 2280 | 2280 | 0 |
| 503 | 20230904 | 105900 | 1089785940 | 2280 | 2280 | 2280 | 2280 | 500 |
| 504 | 20230904 | 105800 | 1088645940 | 2285 | 2285 | 2285 | 2285 | 5 |
| 505 | 20230904 | 105700 | 1088634515 | 2285 | 2280 | 2285 | 2260 | 10002 |
| 506 | 20230904 | 105600 | 1065985915 | 2290 | 2290 | 2290 | 2290 | 427 |
| 507 | 20230904 | 105500 | 1065008085 | 2290 | 2290 | 2290 | 2290 | 0 |
| 508 | 20230904 | 105400 | 1065008085 | 2290 | 2285 | 2290 | 2285 | 530 |
| 509 | 20230904 | 105300 | 1063797025 | 2280 | 2280 | 2280 | 2280 | 6462 |
| 510 | 20230904 | 105200 | 1049063665 | 2280 | 2280 | 2280 | 2280 | 0 |
| 511 | 20230904 | 105100 | 1049063665 | 2280 | 2280 | 2280 | 2280 | 0 |
| 512 | 20230904 | 105000 | 1049063665 | 2280 | 2280 | 2280 | 2280 | 112 |
| 513 | 20230904 | 104900 | 1048808305 | 2280 | 2280 | 2280 | 2280 | 201 |
| 514 | 20230904 | 104800 | 1048350025 | 2280 | 2265 | 2280 | 2265 | 18129 |
| 515 | 20230904 | 104700 | 1007198025 | 2265 | 2260 | 2265 | 2260 | 54 |
| 516 | 20230904 | 104600 | 1007075965 | 2265 | 2265 | 2265 | 2265 | 7 |
| 517 | 20230904 | 104500 | 1007060110 | 2265 | 2260 | 2265 | 2260 | 11 |
| 518 | 20230904 | 104400 | 1007035240 | 2260 | 2260 | 2260 | 2260 | 20 |
| 519 | 20230904 | 104300 | 1006990040 | 2260 | 2260 | 2260 | 2255 | 114 |
| 520 | 20230904 | 104200 | 1006732500 | 2255 | 2255 | 2255 | 2255 | 21 |
| 521 | 20230904 | 104100 | 1006685145 | 2255 | 2260 | 2260 | 2255 | 245 |
| 522 | 20230904 | 104000 | 1006132095 | 2260 | 2260 | 2260 | 2255 | 462 |
| 523 | 20230904 | 103900 | 1005090215 | 2260 | 2260 | 2260 | 2260 | 9 |
| 524 | 20230904 | 103800 | 1005069875 | 2260 | 2260 | 2260 | 2260 | 191 |
| 525 | 20230904 | 103700 | 1004638215 | 2260 | 2260 | 2260 | 2260 | 50 |
| 526 | 20230904 | 103600 | 1004525215 | 2260 | 2260 | 2260 | 2260 | 10 |
| 527 | 20230904 | 103500 | 1004502615 | 2265 | 2265 | 2265 | 2265 | 10 |
| 528 | 20230904 | 103400 | 1004479965 | 2265 | 2265 | 2265 | 2265 | 379 |
| 529 | 20230904 | 103300 | 1003621530 | 2255 | 2255 | 2255 | 2255 | 85 |
| 530 | 20230904 | 103200 | 1003429855 | 2260 | 2260 | 2260 | 2260 | 6 |
| 531 | 20230904 | 103100 | 1003416295 | 2265 | 2260 | 2265 | 2260 | 411 |
| 532 | 20230904 | 103000 | 1002487185 | 2260 | 2260 | 2260 | 2260 | 2 |
| 533 | 20230904 | 102900 | 1002482665 | 2260 | 2260 | 2260 | 2260 | 0 |
| 534 | 20230904 | 102800 | 1002482665 | 2260 | 2260 | 2260 | 2260 | 16 |
| 535 | 20230904 | 102700 | 1002446505 | 2260 | 2260 | 2260 | 2260 | 4 |
| 536 | 20230904 | 102600 | 1002437465 | 2260 | 2255 | 2260 | 2255 | 1002 |
| 537 | 20230904 | 102500 | 1000177945 | 2260 | 2260 | 2260 | 2260 | 352 |
| 538 | 20230904 | 102400 | 999382425 | 2260 | 2260 | 2260 | 2260 | 1 |
| 539 | 20230904 | 102300 | 999380165 | 2265 | 2265 | 2265 | 2265 | 7 |
| 540 | 20230904 | 102200 | 999364310 | 2265 | 2265 | 2265 | 2250 | 10014 |
| 541 | 20230904 | 102100 | 976830890 | 2260 | 2260 | 2260 | 2260 | 2278 |
| 542 | 20230904 | 102000 | 971682610 | 2260 | 2245 | 2260 | 2245 | 923 |
| 543 | 20230904 | 101900 | 969609635 | 2245 | 2245 | 2245 | 2240 | 2449 |
| 544 | 20230904 | 101800 | 964120720 | 2245 | 2250 | 2250 | 2240 | 6523 |
| 545 | 20230904 | 101700 | 949499055 | 2250 | 2260 | 2260 | 2245 | 4432 |
| 546 | 20230904 | 101600 | 939525775 | 2260 | 2260 | 2260 | 2260 | 22 |
| 547 | 20230904 | 101500 | 939476055 | 2260 | 2260 | 2260 | 2260 | 138 |
| 548 | 20230904 | 101400 | 939164175 | 2260 | 2260 | 2260 | 2260 | 169 |
| 549 | 20230904 | 101300 | 938782235 | 2260 | 2260 | 2260 | 2260 | 1115 |
| 550 | 20230904 | 101200 | 936262335 | 2260 | 2260 | 2265 | 2260 | 710 |
| 551 | 20230904 | 101100 | 934655630 | 2265 | 2265 | 2265 | 2265 | 60 |
| 552 | 20230904 | 101000 | 934519730 | 2265 | 2265 | 2265 | 2265 | 669 |
| 553 | 20230904 | 100900 | 933004445 | 2265 | 2265 | 2265 | 2265 | 0 |
| 554 | 20230904 | 100800 | 933004445 | 2265 | 2265 | 2265 | 2265 | 1626 |
| 555 | 20230904 | 100700 | 929321555 | 2265 | 2260 | 2265 | 2260 | 42 |
| 556 | 20230904 | 100600 | 929226625 | 2265 | 2265 | 2265 | 2265 | 0 |
| 557 | 20230904 | 100500 | 929226625 | 2265 | 2270 | 2270 | 2260 | 604 |
| 558 | 20230904 | 100400 | 927858805 | 2265 | 2270 | 2270 | 2265 | 60 |
| 559 | 20230904 | 100300 | 927722855 | 2270 | 2260 | 2270 | 2260 | 20959 |
| 560 | 20230904 | 100200 | 880221135 | 2260 | 2260 | 2260 | 2260 | 7 |
| 561 | 20230904 | 100100 | 880205315 | 2265 | 2255 | 2265 | 2255 | 5086 |
| 562 | 20230904 | 100000 | 868717765 | 2250 | 2245 | 2255 | 2245 | 4307 |
| 563 | 20230904 | 095900 | 859027605 | 2250 | 2240 | 2250 | 2240 | 2691 |
| 564 | 20230904 | 095800 | 852987380 | 2235 | 2240 | 2240 | 2235 | 602 |
| 565 | 20230904 | 095700 | 851641900 | 2240 | 2240 | 2240 | 2240 | 6935 |
| 566 | 20230904 | 095600 | 836107500 | 2245 | 2245 | 2245 | 2240 | 5232 |
| 567 | 20230904 | 095500 | 824387750 | 2245 | 2240 | 2245 | 2240 | 6 |
| 568 | 20230904 | 095400 | 824374285 | 2245 | 2245 | 2245 | 2245 | 499 |
| 569 | 20230904 | 095300 | 823254030 | 2245 | 2250 | 2250 | 2245 | 2619 |
| 570 | 20230904 | 095200 | 817374065 | 2250 | 2240 | 2250 | 2240 | 2295 |
| 571 | 20230904 | 095100 | 812221615 | 2240 | 2235 | 2240 | 2235 | 1363 |
| 572 | 20230904 | 095000 | 809172470 | 2240 | 2245 | 2245 | 2240 | 4345 |
| 573 | 20230904 | 094900 | 799425030 | 2255 | 2255 | 2255 | 2245 | 6429 |
| 574 | 20230904 | 094800 | 784991875 | 2250 | 2255 | 2255 | 2245 | 1971 |
| 575 | 20230904 | 094700 | 780561740 | 2255 | 2240 | 2255 | 2240 | 7964 |
| 576 | 20230904 | 094600 | 762717920 | 2240 | 2245 | 2245 | 2235 | 9448 |
| 577 | 20230904 | 094500 | 741557855 | 2255 | 2255 | 2255 | 2240 | 5007 |
| 578 | 20230904 | 094400 | 730338550 | 2260 | 2250 | 2260 | 2245 | 1128 |
| 579 | 20230904 | 094300 | 727799830 | 2250 | 2255 | 2255 | 2250 | 3543 |
| 580 | 20230904 | 094200 | 719827695 | 2255 | 2265 | 2265 | 2255 | 303 |
| 581 | 20230904 | 094100 | 719144390 | 2250 | 2270 | 2270 | 2250 | 2822 |
| 582 | 20230904 | 094000 | 712783360 | 2270 | 2265 | 2270 | 2265 | 2906 |
| 583 | 20230904 | 093900 | 706201230 | 2270 | 2270 | 2275 | 2250 | 2276 |
| 584 | 20230904 | 093800 | 701040665 | 2270 | 2255 | 2270 | 2250 | 15418 |
| 585 | 20230904 | 093700 | 666173715 | 2255 | 2250 | 2260 | 2250 | 7608 |
| 586 | 20230904 | 093600 | 649038705 | 2250 | 2235 | 2250 | 2235 | 6693 |
| 587 | 20230904 | 093500 | 634040515 | 2235 | 2235 | 2240 | 2230 | 4620 |
| 588 | 20230904 | 093400 | 623723555 | 2235 | 2235 | 2235 | 2235 | 600 |
| 589 | 20230904 | 093300 | 622382555 | 2240 | 2240 | 2240 | 2230 | 2527 |
| 590 | 20230904 | 093200 | 616746275 | 2240 | 2235 | 2240 | 2230 | 2459 |
| 591 | 20230904 | 093100 | 611261455 | 2235 | 2235 | 2240 | 2235 | 5663 |
| 592 | 20230904 | 093000 | 598604645 | 2240 | 2240 | 2240 | 2240 | 2554 |
| 593 | 20230904 | 092900 | 592883685 | 2240 | 2240 | 2240 | 2235 | 1639 |
| 594 | 20230904 | 092800 | 589213825 | 2240 | 2235 | 2245 | 2235 | 2664 |
| 595 | 20230904 | 092700 | 583253680 | 2240 | 2245 | 2245 | 2240 | 2978 |
| 596 | 20230904 | 092600 | 576581085 | 2245 | 2250 | 2250 | 2230 | 10779 |
| 597 | 20230904 | 092500 | 552486955 | 2250 | 2245 | 2250 | 2240 | 5792 |
| 598 | 20230904 | 092400 | 539492285 | 2250 | 2230 | 2250 | 2230 | 10942 |
| 599 | 20230904 | 092300 | 514970140 | 2235 | 2225 | 2235 | 2215 | 11323 |
| 600 | 20230904 | 092200 | 489805190 | 2230 | 2235 | 2235 | 2220 | 11522 |
| 601 | 20230904 | 092100 | 464207925 | 2230 | 2235 | 2240 | 2230 | 6907 |
| 602 | 20230904 | 092000 | 448794305 | 2235 | 2245 | 2250 | 2235 | 6069 |
| 603 | 20230904 | 091900 | 435219340 | 2250 | 2250 | 2250 | 2240 | 3223 |
| 604 | 20230904 | 091800 | 427999590 | 2240 | 2250 | 2255 | 2240 | 4413 |
| 605 | 20230904 | 091700 | 418100955 | 2250 | 2250 | 2255 | 2250 | 1007 |
| 606 | 20230904 | 091600 | 415834610 | 2255 | 2250 | 2260 | 2250 | 22630 |
| 607 | 20230904 | 091500 | 364890175 | 2250 | 2250 | 2255 | 2240 | 3429 |
| 608 | 20230904 | 091400 | 357174820 | 2250 | 2250 | 2275 | 2230 | 22306 |
| 609 | 20230904 | 091300 | 307270835 | 2240 | 2235 | 2270 | 2225 | 13956 |
| 610 | 20230904 | 091200 | 275746070 | 2240 | 2270 | 2270 | 2215 | 32860 |
| 611 | 20230904 | 091100 | 202300420 | 2275 | 2270 | 2275 | 2250 | 10473 |
| 612 | 20230904 | 091000 | 178660075 | 2270 | 2280 | 2280 | 2250 | 15019 |
| 613 | 20230904 | 090900 | 144788905 | 2270 | 2275 | 2280 | 2270 | 13622 |
| 614 | 20230904 | 090800 | 113825070 | 2275 | 2275 | 2290 | 2275 | 8886 |
| 615 | 20230904 | 090700 | 93543070 | 2275 | 2290 | 2290 | 2275 | 3031 |
| 616 | 20230904 | 090600 | 86639745 | 2295 | 2295 | 2295 | 2290 | 87 |
| 617 | 20230904 | 090500 | 86440330 | 2295 | 2300 | 2305 | 2250 | 10481 |
| 618 | 20230904 | 090400 | 62624375 | 2300 | 2295 | 2310 | 2295 | 3022 |
| 619 | 20230904 | 090300 | 55669075 | 2300 | 2310 | 2310 | 2300 | 8630 |
| 620 | 20230904 | 090200 | 35806420 | 2320 | 2325 | 2325 | 2315 | 2661 |
| 621 | 20230904 | 090100 | 29632540 | 2330 | 2340 | 2345 | 2310 | 1714 |
| 622 | 20230904 | 090000 | 25639140 | 2320 | 2360 | 2360 | 2320 | 10525 |