31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 3 | 20230905 | 193100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20230905 | 193000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20230905 | 192900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20230905 | 192800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20230905 | 192700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20230905 | 192600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20230905 | 192500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20230905 | 192400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20230905 | 192300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20230905 | 192200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20230905 | 192100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20230905 | 192000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20230905 | 191900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20230905 | 191800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20230905 | 191700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20230905 | 191600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20230905 | 191500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20230905 | 191400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20230905 | 191300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20230905 | 191200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20230905 | 191100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20230905 | 191000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20230905 | 190900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20230905 | 190800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20230905 | 190700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20230905 | 190600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20230905 | 190500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20230905 | 190400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20230905 | 190300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20230905 | 190200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 33 | 20230905 | 190100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20230905 | 190000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20230905 | 185900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20230905 | 185800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20230905 | 185700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20230905 | 185600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20230905 | 185500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20230905 | 185400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20230905 | 185300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20230905 | 185200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20230905 | 185100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20230905 | 185000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20230905 | 184900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20230905 | 184800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20230905 | 184700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20230905 | 184600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20230905 | 184500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20230905 | 184400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20230905 | 184300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20230905 | 184200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20230905 | 184100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20230905 | 184000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20230905 | 183900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20230905 | 183800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20230905 | 183700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20230905 | 183600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20230905 | 183500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20230905 | 183400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20230905 | 183300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20230905 | 183200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 63 | 20230905 | 183100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20230905 | 183000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20230905 | 182900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20230905 | 182800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20230905 | 182700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20230905 | 182600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20230905 | 182500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20230905 | 182400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20230905 | 182300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20230905 | 182200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20230905 | 182100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20230905 | 182000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20230905 | 181900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20230905 | 181800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20230905 | 181700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20230905 | 181600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20230905 | 181500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20230905 | 181400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20230905 | 181300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20230905 | 181200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20230905 | 181100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20230905 | 181000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20230905 | 180900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20230905 | 180800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20230905 | 180700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20230905 | 180600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20230905 | 180500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20230905 | 180400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20230905 | 180300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20230905 | 180200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 93 | 20230905 | 180100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20230905 | 180000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20230905 | 175900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20230905 | 175800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20230905 | 175700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20230905 | 175600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20230905 | 175500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20230905 | 175400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20230905 | 175300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20230905 | 175200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20230905 | 175100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20230905 | 175000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20230905 | 174900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20230905 | 174800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20230905 | 174700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20230905 | 174600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20230905 | 174500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20230905 | 174400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20230905 | 174300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20230905 | 174200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20230905 | 174100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20230905 | 174000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20230905 | 173900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20230905 | 173800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20230905 | 173700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20230905 | 173600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20230905 | 173500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20230905 | 173400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20230905 | 173300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20230905 | 173200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 123 | 20230905 | 173100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20230905 | 173000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20230905 | 172900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20230905 | 172800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20230905 | 172700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20230905 | 172600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20230905 | 172500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20230905 | 172400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20230905 | 172300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20230905 | 172200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20230905 | 172100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20230905 | 172000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20230905 | 171900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20230905 | 171800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20230905 | 171700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20230905 | 171600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20230905 | 171500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20230905 | 171400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20230905 | 171300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20230905 | 171200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20230905 | 171100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20230905 | 171000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20230905 | 170900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20230905 | 170800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20230905 | 170700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20230905 | 170600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20230905 | 170500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20230905 | 170400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20230905 | 170300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20230905 | 170200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 153 | 20230905 | 170100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20230905 | 170000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20230905 | 165900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20230905 | 165800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20230905 | 165700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20230905 | 165600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20230905 | 165500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20230905 | 165400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20230905 | 165300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20230905 | 165200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20230905 | 165100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20230905 | 165000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20230905 | 164900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20230905 | 164800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20230905 | 164700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20230905 | 164600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20230905 | 164500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20230905 | 164400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20230905 | 164300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20230905 | 164200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20230905 | 164100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20230905 | 164000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20230905 | 163900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20230905 | 163800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20230905 | 163700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20230905 | 163600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20230905 | 163500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20230905 | 163400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20230905 | 163300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20230905 | 163200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 183 | 20230905 | 163100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20230905 | 163000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20230905 | 162900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20230905 | 162800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20230905 | 162700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20230905 | 162600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20230905 | 162500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20230905 | 162400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20230905 | 162300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20230905 | 162200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20230905 | 162100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20230905 | 162000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20230905 | 161900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20230905 | 161800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20230905 | 161700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20230905 | 161600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20230905 | 161500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20230905 | 161400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230905 | 161300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230905 | 161200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230905 | 161100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230905 | 161000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230905 | 160900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230905 | 160800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230905 | 160700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230905 | 160600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230905 | 160500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230905 | 160400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20230905 | 160300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230905 | 160200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 213 | 20230905 | 160100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20230905 | 160000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20230905 | 155900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20230905 | 155800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20230905 | 155700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20230905 | 155600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20230905 | 155500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20230905 | 155400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20230905 | 155300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20230905 | 155200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20230905 | 155100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20230905 | 155000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20230905 | 154900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20230905 | 154800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20230905 | 154700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20230905 | 154600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20230905 | 154500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20230905 | 154400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20230905 | 154300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20230905 | 154200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 233 | 20230905 | 154100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 234 | 20230905 | 154000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 235 | 20230905 | 153900 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 236 | 20230905 | 153800 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 237 | 20230905 | 153700 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 238 | 20230905 | 153600 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 239 | 20230905 | 153500 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 240 | 20230905 | 153400 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 241 | 20230905 | 153300 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 242 | 20230905 | 153200 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 243 | 20230905 | 153100 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 0 |
| 244 | 20230905 | 153000 | 2841048675 | 2360 | 2360 | 2360 | 2360 | 41130 |
| 245 | 20230905 | 152900 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 246 | 20230905 | 152800 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 247 | 20230905 | 152700 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 248 | 20230905 | 152600 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 249 | 20230905 | 152500 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 250 | 20230905 | 152400 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 251 | 20230905 | 152300 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 252 | 20230905 | 152200 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 253 | 20230905 | 152100 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 254 | 20230905 | 152000 | 2743981875 | 2360 | 2360 | 2360 | 2360 | 0 |
| 255 | 20230905 | 151900 | 2743981875 | 2360 | 2355 | 2380 | 2355 | 22660 |
| 256 | 20230905 | 151800 | 2690259770 | 2355 | 2380 | 2380 | 2355 | 24552 |
| 257 | 20230905 | 151700 | 2632230245 | 2385 | 2380 | 2385 | 2365 | 6138 |
| 258 | 20230905 | 151600 | 2617638855 | 2385 | 2390 | 2390 | 2370 | 6787 |
| 259 | 20230905 | 151500 | 2601551635 | 2390 | 2380 | 2395 | 2370 | 11940 |
| 260 | 20230905 | 151400 | 2573185220 | 2385 | 2375 | 2385 | 2375 | 2017 |
| 261 | 20230905 | 151300 | 2568394835 | 2385 | 2385 | 2385 | 2385 | 84 |
| 262 | 20230905 | 151200 | 2568194495 | 2385 | 2380 | 2395 | 2375 | 20205 |
| 263 | 20230905 | 151100 | 2520107545 | 2380 | 2380 | 2380 | 2380 | 1 |
| 264 | 20230905 | 151000 | 2520105165 | 2380 | 2390 | 2390 | 2370 | 10568 |
| 265 | 20230905 | 150900 | 2495036640 | 2390 | 2390 | 2390 | 2390 | 1 |
| 266 | 20230905 | 150800 | 2495034250 | 2390 | 2375 | 2390 | 2375 | 1386 |
| 267 | 20230905 | 150700 | 2491742440 | 2390 | 2385 | 2390 | 2375 | 5904 |
| 268 | 20230905 | 150600 | 2477720385 | 2375 | 2375 | 2385 | 2375 | 4537 |
| 269 | 20230905 | 150500 | 2466945000 | 2395 | 2400 | 2400 | 2375 | 12307 |
| 270 | 20230905 | 150400 | 2437626430 | 2400 | 2395 | 2400 | 2380 | 18005 |
| 271 | 20230905 | 150300 | 2394503740 | 2400 | 2380 | 2400 | 2380 | 40010 |
| 272 | 20230905 | 150200 | 2298692930 | 2380 | 2360 | 2380 | 2360 | 10262 |
| 273 | 20230905 | 150100 | 2274367990 | 2360 | 2360 | 2360 | 2360 | 316 |
| 274 | 20230905 | 150000 | 2273622230 | 2360 | 2360 | 2360 | 2360 | 1469 |
| 275 | 20230905 | 145900 | 2270155390 | 2360 | 2360 | 2360 | 2360 | 1 |
| 276 | 20230905 | 145800 | 2270153030 | 2360 | 2360 | 2360 | 2360 | 349 |
| 277 | 20230905 | 145700 | 2269329390 | 2360 | 2360 | 2360 | 2360 | 22 |
| 278 | 20230905 | 145600 | 2269277470 | 2355 | 2365 | 2365 | 2355 | 749 |
| 279 | 20230905 | 145500 | 2267509995 | 2365 | 2365 | 2365 | 2365 | 88 |
| 280 | 20230905 | 145400 | 2267301875 | 2365 | 2360 | 2370 | 2360 | 5897 |
| 281 | 20230905 | 145300 | 2253384895 | 2360 | 2365 | 2370 | 2360 | 3467 |
| 282 | 20230905 | 145200 | 2245185440 | 2365 | 2365 | 2370 | 2365 | 81 |
| 283 | 20230905 | 145100 | 2244993625 | 2370 | 2370 | 2370 | 2370 | 21 |
| 284 | 20230905 | 145000 | 2244943855 | 2370 | 2370 | 2370 | 2370 | 2 |
| 285 | 20230905 | 144900 | 2244939115 | 2370 | 2370 | 2370 | 2370 | 2 |
| 286 | 20230905 | 144800 | 2244934375 | 2365 | 2370 | 2370 | 2365 | 701 |
| 287 | 20230905 | 144700 | 2243276505 | 2370 | 2365 | 2370 | 2365 | 1363 |
| 288 | 20230905 | 144600 | 2240052995 | 2370 | 2370 | 2370 | 2370 | 2 |
| 289 | 20230905 | 144500 | 2240048255 | 2370 | 2370 | 2370 | 2365 | 17 |
| 290 | 20230905 | 144400 | 2240008040 | 2370 | 2365 | 2370 | 2365 | 436 |
| 291 | 20230905 | 144300 | 2238976890 | 2365 | 2365 | 2365 | 2365 | 1502 |
| 292 | 20230905 | 144200 | 2235424660 | 2365 | 2365 | 2365 | 2365 | 7 |
| 293 | 20230905 | 144100 | 2235408105 | 2365 | 2365 | 2365 | 2365 | 943 |
| 294 | 20230905 | 144000 | 2233177910 | 2365 | 2365 | 2365 | 2365 | 108 |
| 295 | 20230905 | 143900 | 2232922490 | 2365 | 2365 | 2365 | 2365 | 2 |
| 296 | 20230905 | 143800 | 2232917760 | 2365 | 2365 | 2365 | 2365 | 1 |
| 297 | 20230905 | 143700 | 2232915395 | 2365 | 2365 | 2365 | 2365 | 2 |
| 298 | 20230905 | 143600 | 2232910665 | 2365 | 2360 | 2365 | 2360 | 4931 |
| 299 | 20230905 | 143500 | 2221272850 | 2365 | 2365 | 2365 | 2365 | 226 |
| 300 | 20230905 | 143400 | 2220738360 | 2365 | 2365 | 2365 | 2365 | 403 |
| 301 | 20230905 | 143300 | 2219785265 | 2365 | 2365 | 2365 | 2360 | 2952 |
| 302 | 20230905 | 143200 | 2212818485 | 2365 | 2365 | 2365 | 2360 | 8 |
| 303 | 20230905 | 143100 | 2212799590 | 2365 | 2365 | 2365 | 2365 | 221 |
| 304 | 20230905 | 143000 | 2212276925 | 2360 | 2360 | 2365 | 2360 | 2262 |
| 305 | 20230905 | 142900 | 2206938600 | 2360 | 2360 | 2360 | 2355 | 705 |
| 306 | 20230905 | 142800 | 2205274810 | 2360 | 2355 | 2360 | 2355 | 5152 |
| 307 | 20230905 | 142700 | 2193141845 | 2355 | 2355 | 2355 | 2355 | 702 |
| 308 | 20230905 | 142600 | 2191488635 | 2355 | 2355 | 2355 | 2355 | 21 |
| 309 | 20230905 | 142500 | 2191439180 | 2355 | 2355 | 2355 | 2355 | 2 |
| 310 | 20230905 | 142400 | 2191434470 | 2355 | 2355 | 2355 | 2355 | 2 |
| 311 | 20230905 | 142300 | 2191429760 | 2350 | 2350 | 2355 | 2350 | 6002 |
| 312 | 20230905 | 142200 | 2177325055 | 2355 | 2355 | 2355 | 2350 | 1375 |
| 313 | 20230905 | 142100 | 2174087185 | 2350 | 2355 | 2355 | 2350 | 6717 |
| 314 | 20230905 | 142000 | 2158279900 | 2355 | 2350 | 2355 | 2350 | 2001 |
| 315 | 20230905 | 141900 | 2153577545 | 2350 | 2350 | 2350 | 2345 | 4664 |
| 316 | 20230905 | 141800 | 2142639705 | 2355 | 2350 | 2355 | 2350 | 286 |
| 317 | 20230905 | 141700 | 2141967600 | 2355 | 2355 | 2355 | 2355 | 92 |
| 318 | 20230905 | 141600 | 2141750940 | 2355 | 2355 | 2355 | 2350 | 1004 |
| 319 | 20230905 | 141500 | 2139391025 | 2355 | 2355 | 2355 | 2355 | 1 |
| 320 | 20230905 | 141400 | 2139388670 | 2355 | 2350 | 2355 | 2345 | 7117 |
| 321 | 20230905 | 141300 | 2122688295 | 2355 | 2355 | 2355 | 2350 | 1110 |
| 322 | 20230905 | 141200 | 2120079245 | 2355 | 2355 | 2355 | 2355 | 12 |
| 323 | 20230905 | 141100 | 2120050985 | 2355 | 2355 | 2355 | 2355 | 103 |
| 324 | 20230905 | 141000 | 2119808420 | 2355 | 2350 | 2355 | 2350 | 2406 |
| 325 | 20230905 | 140900 | 2114149315 | 2350 | 2345 | 2355 | 2345 | 4600 |
| 326 | 20230905 | 140800 | 2103339805 | 2345 | 2355 | 2360 | 2345 | 43528 |
| 327 | 20230905 | 140700 | 2001064045 | 2360 | 2360 | 2360 | 2360 | 2 |
| 328 | 20230905 | 140600 | 2001059325 | 2360 | 2360 | 2360 | 2360 | 51 |
| 329 | 20230905 | 140500 | 2000938965 | 2360 | 2360 | 2360 | 2360 | 1 |
| 330 | 20230905 | 140400 | 2000936605 | 2360 | 2360 | 2360 | 2360 | 503 |
| 331 | 20230905 | 140300 | 1999749525 | 2360 | 2360 | 2360 | 2350 | 979 |
| 332 | 20230905 | 140200 | 1997444085 | 2360 | 2360 | 2360 | 2350 | 2025 |
| 333 | 20230905 | 140100 | 1992681835 | 2355 | 2360 | 2360 | 2355 | 4440 |
| 334 | 20230905 | 140000 | 1982224130 | 2365 | 2355 | 2365 | 2355 | 2 |
| 335 | 20230905 | 135900 | 1982219410 | 2365 | 2365 | 2365 | 2355 | 14 |
| 336 | 20230905 | 135800 | 1982186400 | 2365 | 2365 | 2365 | 2365 | 1 |
| 337 | 20230905 | 135700 | 1982184035 | 2365 | 2365 | 2365 | 2355 | 249 |
| 338 | 20230905 | 135600 | 1981596620 | 2365 | 2365 | 2365 | 2365 | 21 |
| 339 | 20230905 | 135500 | 1981546955 | 2365 | 2365 | 2365 | 2365 | 12 |
| 340 | 20230905 | 135400 | 1981518575 | 2365 | 2365 | 2365 | 2360 | 127 |
| 341 | 20230905 | 135300 | 1981218470 | 2365 | 2365 | 2365 | 2360 | 1597 |
| 342 | 20230905 | 135200 | 1977449045 | 2365 | 2360 | 2365 | 2360 | 426 |
| 343 | 20230905 | 135100 | 1976443680 | 2365 | 2365 | 2365 | 2365 | 2 |
| 344 | 20230905 | 135000 | 1976438950 | 2365 | 2355 | 2365 | 2355 | 172 |
| 345 | 20230905 | 134900 | 1976032180 | 2365 | 2365 | 2365 | 2365 | 540 |
| 346 | 20230905 | 134800 | 1974755080 | 2365 | 2365 | 2365 | 2360 | 377 |
| 347 | 20230905 | 134700 | 1973863590 | 2365 | 2365 | 2365 | 2360 | 3949 |
| 348 | 20230905 | 134600 | 1964542945 | 2365 | 2360 | 2365 | 2360 | 352 |
| 349 | 20230905 | 134500 | 1963712215 | 2360 | 2360 | 2365 | 2360 | 552 |
| 350 | 20230905 | 134400 | 1962409485 | 2360 | 2365 | 2365 | 2360 | 302 |
| 351 | 20230905 | 134300 | 1961696255 | 2365 | 2365 | 2365 | 2360 | 2741 |
| 352 | 20230905 | 134200 | 1955225790 | 2365 | 2355 | 2365 | 2355 | 3281 |
| 353 | 20230905 | 134100 | 1947499025 | 2365 | 2365 | 2365 | 2365 | 2 |
| 354 | 20230905 | 134000 | 1947494295 | 2360 | 2355 | 2360 | 2355 | 4162 |
| 355 | 20230905 | 133900 | 1937691775 | 2360 | 2365 | 2365 | 2355 | 5095 |
| 356 | 20230905 | 133800 | 1925693035 | 2360 | 2360 | 2365 | 2360 | 5604 |
| 357 | 20230905 | 133700 | 1912464140 | 2360 | 2360 | 2360 | 2360 | 252 |
| 358 | 20230905 | 133600 | 1911869420 | 2360 | 2355 | 2360 | 2355 | 1428 |
| 359 | 20230905 | 133500 | 1908506470 | 2350 | 2355 | 2355 | 2350 | 1816 |
| 360 | 20230905 | 133400 | 1904234190 | 2355 | 2360 | 2360 | 2350 | 7382 |
| 361 | 20230905 | 133300 | 1886877575 | 2355 | 2355 | 2365 | 2355 | 1129 |
| 362 | 20230905 | 133200 | 1884218770 | 2365 | 2355 | 2365 | 2350 | 2543 |
| 363 | 20230905 | 133100 | 1878232175 | 2355 | 2360 | 2365 | 2355 | 34855 |
| 364 | 20230905 | 133000 | 1796065710 | 2365 | 2370 | 2370 | 2365 | 3002 |
| 365 | 20230905 | 132900 | 1788965970 | 2370 | 2365 | 2370 | 2365 | 216 |
| 366 | 20230905 | 132800 | 1788455125 | 2365 | 2365 | 2365 | 2365 | 1001 |
| 367 | 20230905 | 132700 | 1786087760 | 2365 | 2365 | 2365 | 2365 | 307 |
| 368 | 20230905 | 132600 | 1785361705 | 2365 | 2365 | 2370 | 2365 | 13 |
| 369 | 20230905 | 132500 | 1785330950 | 2365 | 2365 | 2370 | 2365 | 2424 |
| 370 | 20230905 | 132400 | 1779598185 | 2365 | 2370 | 2380 | 2365 | 5514 |
| 371 | 20230905 | 132300 | 1766552555 | 2370 | 2370 | 2370 | 2370 | 1 |
| 372 | 20230905 | 132200 | 1766550185 | 2365 | 2370 | 2370 | 2365 | 2518 |
| 373 | 20230905 | 132100 | 1760593115 | 2370 | 2365 | 2370 | 2365 | 4 |
| 374 | 20230905 | 132000 | 1760583640 | 2370 | 2370 | 2370 | 2370 | 101 |
| 375 | 20230905 | 131900 | 1760344270 | 2370 | 2370 | 2370 | 2365 | 4446 |
| 376 | 20230905 | 131800 | 1749829470 | 2370 | 2370 | 2370 | 2365 | 564 |
| 377 | 20230905 | 131700 | 1748493665 | 2370 | 2370 | 2375 | 2365 | 13321 |
| 378 | 20230905 | 131600 | 1716978865 | 2375 | 2375 | 2375 | 2375 | 672 |
| 379 | 20230905 | 131500 | 1715382865 | 2375 | 2375 | 2375 | 2370 | 6715 |
| 380 | 20230905 | 131400 | 1699468305 | 2375 | 2375 | 2375 | 2370 | 4426 |
| 381 | 20230905 | 131300 | 1688978610 | 2375 | 2380 | 2380 | 2375 | 12025 |
| 382 | 20230905 | 131200 | 1660419230 | 2380 | 2380 | 2380 | 2375 | 756 |
| 383 | 20230905 | 131100 | 1658619965 | 2390 | 2390 | 2390 | 2390 | 3 |
| 384 | 20230905 | 131000 | 1658612795 | 2390 | 2390 | 2390 | 2380 | 2646 |
| 385 | 20230905 | 130900 | 1652312305 | 2390 | 2390 | 2390 | 2390 | 1 |
| 386 | 20230905 | 130800 | 1652309915 | 2390 | 2390 | 2390 | 2380 | 10002 |
| 387 | 20230905 | 130700 | 1628505135 | 2390 | 2390 | 2390 | 2390 | 1 |
| 388 | 20230905 | 130600 | 1628502745 | 2385 | 2395 | 2395 | 2385 | 1412 |
| 389 | 20230905 | 130500 | 1625135095 | 2395 | 2395 | 2395 | 2395 | 1 |
| 390 | 20230905 | 130400 | 1625132700 | 2395 | 2390 | 2395 | 2390 | 506 |
| 391 | 20230905 | 130300 | 1623922850 | 2390 | 2390 | 2390 | 2390 | 1002 |
| 392 | 20230905 | 130200 | 1621528070 | 2380 | 2380 | 2390 | 2380 | 1128 |
| 393 | 20230905 | 130100 | 1618843420 | 2390 | 2390 | 2390 | 2390 | 3 |
| 394 | 20230905 | 130000 | 1618836250 | 2390 | 2390 | 2390 | 2390 | 243 |
| 395 | 20230905 | 125900 | 1618255480 | 2390 | 2390 | 2390 | 2390 | 1 |
| 396 | 20230905 | 125800 | 1618253090 | 2390 | 2390 | 2390 | 2390 | 2 |
| 397 | 20230905 | 125700 | 1618248310 | 2385 | 2390 | 2390 | 2380 | 2648 |
| 398 | 20230905 | 125600 | 1611936060 | 2390 | 2385 | 2390 | 2385 | 3675 |
| 399 | 20230905 | 125500 | 1603152815 | 2385 | 2385 | 2385 | 2385 | 1 |
| 400 | 20230905 | 125400 | 1603150430 | 2390 | 2390 | 2390 | 2390 | 1 |
| 401 | 20230905 | 125300 | 1603148040 | 2390 | 2385 | 2390 | 2380 | 2479 |
| 402 | 20230905 | 125200 | 1597243015 | 2385 | 2385 | 2385 | 2385 | 1 |
| 403 | 20230905 | 125100 | 1597240630 | 2390 | 2390 | 2390 | 2385 | 3003 |
| 404 | 20230905 | 125000 | 1590078460 | 2390 | 2390 | 2390 | 2390 | 2 |
| 405 | 20230905 | 124900 | 1590073680 | 2385 | 2390 | 2390 | 2385 | 2815 |
| 406 | 20230905 | 124800 | 1583359900 | 2390 | 2385 | 2390 | 2385 | 262 |
| 407 | 20230905 | 124700 | 1582735020 | 2385 | 2390 | 2390 | 2385 | 4516 |
| 408 | 20230905 | 124600 | 1571964355 | 2390 | 2390 | 2390 | 2390 | 3 |
| 409 | 20230905 | 124500 | 1571957185 | 2390 | 2390 | 2390 | 2390 | 11 |
| 410 | 20230905 | 124400 | 1571930895 | 2390 | 2390 | 2390 | 2390 | 101 |
| 411 | 20230905 | 124300 | 1571689505 | 2390 | 2390 | 2390 | 2390 | 407 |
| 412 | 20230905 | 124200 | 1570716775 | 2385 | 2390 | 2390 | 2385 | 3006 |
| 413 | 20230905 | 124100 | 1563547435 | 2385 | 2390 | 2390 | 2385 | 311 |
| 414 | 20230905 | 124000 | 1562804160 | 2385 | 2390 | 2390 | 2385 | 793 |
| 415 | 20230905 | 123900 | 1560908895 | 2390 | 2390 | 2390 | 2390 | 1 |
| 416 | 20230905 | 123800 | 1560906505 | 2390 | 2390 | 2390 | 2390 | 2 |
| 417 | 20230905 | 123700 | 1560901725 | 2385 | 2390 | 2390 | 2385 | 701 |
| 418 | 20230905 | 123600 | 1559229835 | 2385 | 2390 | 2390 | 2385 | 599 |
| 419 | 20230905 | 123500 | 1557800455 | 2390 | 2390 | 2390 | 2390 | 301 |
| 420 | 20230905 | 123400 | 1557081065 | 2390 | 2385 | 2390 | 2385 | 2 |
| 421 | 20230905 | 123300 | 1557076290 | 2390 | 2390 | 2390 | 2390 | 7 |
| 422 | 20230905 | 123200 | 1557059560 | 2385 | 2390 | 2390 | 2385 | 13 |
| 423 | 20230905 | 123100 | 1557028540 | 2390 | 2385 | 2390 | 2385 | 4789 |
| 424 | 20230905 | 123000 | 1545606770 | 2395 | 2395 | 2395 | 2395 | 301 |
| 425 | 20230905 | 122900 | 1544885875 | 2395 | 2375 | 2395 | 2375 | 412 |
| 426 | 20230905 | 122800 | 1543903355 | 2375 | 2390 | 2395 | 2375 | 27329 |
| 427 | 20230905 | 122700 | 1478854890 | 2385 | 2390 | 2390 | 2385 | 5347 |
| 428 | 20230905 | 122600 | 1466102285 | 2390 | 2390 | 2390 | 2385 | 112 |
| 429 | 20230905 | 122500 | 1465834610 | 2390 | 2390 | 2390 | 2390 | 28 |
| 430 | 20230905 | 122400 | 1465767690 | 2390 | 2390 | 2395 | 2390 | 1132 |
| 431 | 20230905 | 122300 | 1463062205 | 2395 | 2395 | 2395 | 2395 | 2 |
| 432 | 20230905 | 122200 | 1463057415 | 2395 | 2400 | 2400 | 2395 | 1341 |
| 433 | 20230905 | 122100 | 1459845710 | 2400 | 2400 | 2400 | 2395 | 347 |
| 434 | 20230905 | 122000 | 1459013185 | 2400 | 2400 | 2400 | 2400 | 2 |
| 435 | 20230905 | 121900 | 1459008385 | 2400 | 2400 | 2400 | 2400 | 1 |
| 436 | 20230905 | 121800 | 1459005985 | 2400 | 2400 | 2400 | 2400 | 5 |
| 437 | 20230905 | 121700 | 1458993985 | 2395 | 2395 | 2400 | 2395 | 2480 |
| 438 | 20230905 | 121600 | 1453054350 | 2400 | 2400 | 2400 | 2400 | 1 |
| 439 | 20230905 | 121500 | 1453051950 | 2400 | 2400 | 2400 | 2400 | 2 |
| 440 | 20230905 | 121400 | 1453047150 | 2400 | 2390 | 2400 | 2390 | 11 |
| 441 | 20230905 | 121300 | 1453020850 | 2400 | 2400 | 2400 | 2400 | 2 |
| 442 | 20230905 | 121200 | 1453016050 | 2400 | 2400 | 2400 | 2400 | 83 |
| 443 | 20230905 | 121100 | 1452816850 | 2400 | 2400 | 2400 | 2400 | 1 |
| 444 | 20230905 | 121000 | 1452814450 | 2400 | 2400 | 2400 | 2390 | 3163 |
| 445 | 20230905 | 120900 | 1445227300 | 2400 | 2400 | 2400 | 2400 | 1 |
| 446 | 20230905 | 120800 | 1445224900 | 2400 | 2400 | 2400 | 2400 | 959 |
| 447 | 20230905 | 120700 | 1442923300 | 2400 | 2400 | 2400 | 2400 | 607 |
| 448 | 20230905 | 120600 | 1441466500 | 2390 | 2400 | 2400 | 2390 | 406 |
| 449 | 20230905 | 120500 | 1440492150 | 2400 | 2400 | 2400 | 2400 | 2 |
| 450 | 20230905 | 120400 | 1440487350 | 2395 | 2395 | 2395 | 2395 | 1056 |
| 451 | 20230905 | 120300 | 1437958230 | 2395 | 2395 | 2395 | 2395 | 3 |
| 452 | 20230905 | 120200 | 1437951045 | 2395 | 2395 | 2395 | 2395 | 15 |
| 453 | 20230905 | 120100 | 1437915120 | 2395 | 2395 | 2395 | 2395 | 1 |
| 454 | 20230905 | 120000 | 1437912725 | 2395 | 2395 | 2395 | 2395 | 2 |
| 455 | 20230905 | 115900 | 1437907935 | 2395 | 2395 | 2395 | 2395 | 1 |
| 456 | 20230905 | 115800 | 1437905540 | 2395 | 2395 | 2395 | 2395 | 43 |
| 457 | 20230905 | 115700 | 1437802555 | 2395 | 2395 | 2395 | 2395 | 3846 |
| 458 | 20230905 | 115600 | 1428591385 | 2395 | 2395 | 2395 | 2395 | 1 |
| 459 | 20230905 | 115500 | 1428588990 | 2395 | 2395 | 2395 | 2385 | 3 |
| 460 | 20230905 | 115400 | 1428581815 | 2395 | 2390 | 2395 | 2390 | 501 |
| 461 | 20230905 | 115300 | 1427383470 | 2390 | 2395 | 2395 | 2390 | 88 |
| 462 | 20230905 | 115200 | 1427173135 | 2395 | 2395 | 2395 | 2395 | 1 |
| 463 | 20230905 | 115100 | 1427170740 | 2395 | 2395 | 2395 | 2395 | 1 |
| 464 | 20230905 | 115000 | 1427168345 | 2395 | 2395 | 2395 | 2395 | 2 |
| 465 | 20230905 | 114900 | 1427163555 | 2395 | 2395 | 2395 | 2390 | 2098 |
| 466 | 20230905 | 114800 | 1422141345 | 2395 | 2395 | 2395 | 2395 | 862 |
| 467 | 20230905 | 114700 | 1420076855 | 2390 | 2390 | 2390 | 2390 | 1071 |
| 468 | 20230905 | 114600 | 1417517165 | 2385 | 2390 | 2390 | 2385 | 2334 |
| 469 | 20230905 | 114500 | 1411950570 | 2390 | 2385 | 2390 | 2385 | 1352 |
| 470 | 20230905 | 114400 | 1408725790 | 2390 | 2390 | 2390 | 2390 | 1 |
| 471 | 20230905 | 114300 | 1408723400 | 2390 | 2390 | 2390 | 2390 | 1 |
| 472 | 20230905 | 114200 | 1408721010 | 2390 | 2390 | 2390 | 2385 | 3924 |
| 473 | 20230905 | 114100 | 1399354295 | 2395 | 2395 | 2395 | 2395 | 432 |
| 474 | 20230905 | 114000 | 1398319655 | 2390 | 2390 | 2390 | 2390 | 1 |
| 475 | 20230905 | 113900 | 1398317265 | 2385 | 2385 | 2385 | 2385 | 0 |
| 476 | 20230905 | 113800 | 1398317265 | 2385 | 2385 | 2385 | 2385 | 11 |
| 477 | 20230905 | 113700 | 1398291030 | 2385 | 2385 | 2385 | 2385 | 0 |
| 478 | 20230905 | 113600 | 1398291030 | 2385 | 2390 | 2390 | 2385 | 7181 |
| 479 | 20230905 | 113500 | 1381133890 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 480 | 20230905 | 113400 | 1378738890 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 481 | 20230905 | 113300 | 1376343890 | 2390 | 2390 | 2390 | 2390 | 1211 |
| 482 | 20230905 | 113200 | 1373449600 | 2390 | 2390 | 2390 | 2390 | 20 |
| 483 | 20230905 | 113100 | 1373401800 | 2390 | 2390 | 2390 | 2390 | 1064 |
| 484 | 20230905 | 113000 | 1370858840 | 2385 | 2385 | 2385 | 2385 | 1211 |
| 485 | 20230905 | 112900 | 1367970605 | 2385 | 2385 | 2385 | 2385 | 0 |
| 486 | 20230905 | 112800 | 1367970605 | 2385 | 2390 | 2390 | 2385 | 12200 |
| 487 | 20230905 | 112700 | 1338843605 | 2395 | 2395 | 2395 | 2395 | 1441 |
| 488 | 20230905 | 112600 | 1335392410 | 2395 | 2400 | 2400 | 2395 | 44 |
| 489 | 20230905 | 112500 | 1335286815 | 2395 | 2395 | 2395 | 2395 | 222 |
| 490 | 20230905 | 112400 | 1334755125 | 2395 | 2395 | 2395 | 2395 | 6280 |
| 491 | 20230905 | 112300 | 1319714525 | 2395 | 2395 | 2395 | 2395 | 200 |
| 492 | 20230905 | 112200 | 1319235525 | 2395 | 2395 | 2395 | 2395 | 0 |
| 493 | 20230905 | 112100 | 1319235525 | 2395 | 2395 | 2395 | 2395 | 30 |
| 494 | 20230905 | 112000 | 1319163675 | 2395 | 2400 | 2400 | 2395 | 204 |
| 495 | 20230905 | 111900 | 1318674845 | 2405 | 2400 | 2405 | 2400 | 205 |
| 496 | 20230905 | 111800 | 1318182840 | 2400 | 2400 | 2400 | 2400 | 2031 |
| 497 | 20230905 | 111700 | 1313308440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 498 | 20230905 | 111600 | 1313308440 | 2410 | 2410 | 2410 | 2410 | 0 |
| 499 | 20230905 | 111500 | 1313308440 | 2410 | 2410 | 2410 | 2410 | 2002 |
| 500 | 20230905 | 111400 | 1308483620 | 2410 | 2410 | 2410 | 2410 | 1 |
| 501 | 20230905 | 111300 | 1308481210 | 2410 | 2405 | 2410 | 2405 | 4 |
| 502 | 20230905 | 111200 | 1308471585 | 2405 | 2405 | 2410 | 2405 | 3784 |
| 503 | 20230905 | 111100 | 1299369145 | 2405 | 2400 | 2405 | 2400 | 3127 |
| 504 | 20230905 | 111000 | 1291849710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 505 | 20230905 | 110900 | 1291849710 | 2400 | 2395 | 2400 | 2390 | 1910 |
| 506 | 20230905 | 110800 | 1287269890 | 2395 | 2395 | 2395 | 2395 | 900 |
| 507 | 20230905 | 110700 | 1285114390 | 2395 | 2395 | 2395 | 2395 | 800 |
| 508 | 20230905 | 110600 | 1283198390 | 2395 | 2395 | 2395 | 2395 | 186 |
| 509 | 20230905 | 110500 | 1282752920 | 2395 | 2395 | 2395 | 2395 | 0 |
| 510 | 20230905 | 110400 | 1282752920 | 2395 | 2395 | 2395 | 2395 | 4248 |
| 511 | 20230905 | 110300 | 1272578960 | 2400 | 2400 | 2400 | 2400 | 4528 |
| 512 | 20230905 | 110200 | 1261711760 | 2400 | 2400 | 2400 | 2400 | 998 |
| 513 | 20230905 | 110100 | 1259316560 | 2400 | 2400 | 2400 | 2400 | 0 |
| 514 | 20230905 | 110000 | 1259316560 | 2400 | 2395 | 2400 | 2395 | 6002 |
| 515 | 20230905 | 105900 | 1244941760 | 2395 | 2395 | 2395 | 2395 | 50 |
| 516 | 20230905 | 105800 | 1244822010 | 2395 | 2395 | 2395 | 2395 | 500 |
| 517 | 20230905 | 105700 | 1243624510 | 2405 | 2405 | 2405 | 2405 | 0 |
| 518 | 20230905 | 105600 | 1243624510 | 2405 | 2405 | 2405 | 2405 | 1 |
| 519 | 20230905 | 105500 | 1243622105 | 2405 | 2405 | 2405 | 2405 | 0 |
| 520 | 20230905 | 105400 | 1243622105 | 2405 | 2390 | 2405 | 2390 | 1487 |
| 521 | 20230905 | 105300 | 1240052670 | 2395 | 2395 | 2395 | 2395 | 30 |
| 522 | 20230905 | 105200 | 1239980820 | 2395 | 2395 | 2395 | 2395 | 0 |
| 523 | 20230905 | 105100 | 1239980820 | 2395 | 2395 | 2395 | 2395 | 0 |
| 524 | 20230905 | 105000 | 1239980820 | 2395 | 2395 | 2395 | 2395 | 1427 |
| 525 | 20230905 | 104900 | 1236563155 | 2400 | 2400 | 2400 | 2400 | 16591 |
| 526 | 20230905 | 104800 | 1196744755 | 2400 | 2400 | 2400 | 2400 | 0 |
| 527 | 20230905 | 104700 | 1196744755 | 2400 | 2405 | 2405 | 2400 | 5 |
| 528 | 20230905 | 104600 | 1196732745 | 2405 | 2400 | 2405 | 2400 | 812 |
| 529 | 20230905 | 104500 | 1194783885 | 2400 | 2400 | 2400 | 2400 | 5256 |
| 530 | 20230905 | 104400 | 1182169485 | 2405 | 2405 | 2405 | 2405 | 300 |
| 531 | 20230905 | 104300 | 1181447985 | 2400 | 2400 | 2400 | 2400 | 386 |
| 532 | 20230905 | 104200 | 1180521585 | 2395 | 2395 | 2395 | 2395 | 0 |
| 533 | 20230905 | 104100 | 1180521585 | 2395 | 2400 | 2400 | 2395 | 1539 |
| 534 | 20230905 | 104000 | 1176832440 | 2405 | 2395 | 2405 | 2395 | 2504 |
| 535 | 20230905 | 103900 | 1170822835 | 2400 | 2395 | 2400 | 2395 | 8207 |
| 536 | 20230905 | 103800 | 1151134465 | 2390 | 2390 | 2390 | 2390 | 1568 |
| 537 | 20230905 | 103700 | 1147386945 | 2390 | 2385 | 2390 | 2385 | 194 |
| 538 | 20230905 | 103600 | 1146923535 | 2390 | 2390 | 2390 | 2390 | 200 |
| 539 | 20230905 | 103500 | 1146445535 | 2390 | 2390 | 2390 | 2390 | 5 |
| 540 | 20230905 | 103400 | 1146433585 | 2375 | 2380 | 2380 | 2375 | 6625 |
| 541 | 20230905 | 103300 | 1130666635 | 2385 | 2385 | 2385 | 2385 | 5020 |
| 542 | 20230905 | 103200 | 1118693935 | 2385 | 2385 | 2385 | 2385 | 1064 |
| 543 | 20230905 | 103100 | 1116156295 | 2385 | 2380 | 2385 | 2380 | 2119 |
| 544 | 20230905 | 103000 | 1111113005 | 2380 | 2380 | 2385 | 2380 | 7264 |
| 545 | 20230905 | 102900 | 1093823135 | 2380 | 2380 | 2380 | 2380 | 1 |
| 546 | 20230905 | 102800 | 1093820755 | 2385 | 2380 | 2385 | 2380 | 1102 |
| 547 | 20230905 | 102700 | 1091195495 | 2380 | 2375 | 2380 | 2375 | 2345 |
| 548 | 20230905 | 102600 | 1085619220 | 2370 | 2370 | 2370 | 2370 | 53 |
| 549 | 20230905 | 102500 | 1085493610 | 2370 | 2365 | 2370 | 2360 | 12695 |
| 550 | 20230905 | 102400 | 1055467295 | 2370 | 2370 | 2370 | 2370 | 2477 |
| 551 | 20230905 | 102300 | 1049596805 | 2370 | 2365 | 2370 | 2365 | 1970 |
| 552 | 20230905 | 102200 | 1044937215 | 2365 | 2365 | 2365 | 2365 | 10 |
| 553 | 20230905 | 102100 | 1044913565 | 2365 | 2365 | 2365 | 2365 | 1084 |
| 554 | 20230905 | 102000 | 1042349905 | 2365 | 2360 | 2365 | 2360 | 1221 |
| 555 | 20230905 | 101900 | 1039462295 | 2370 | 2365 | 2370 | 2365 | 318 |
| 556 | 20230905 | 101800 | 1038710195 | 2365 | 2365 | 2370 | 2365 | 934 |
| 557 | 20230905 | 101700 | 1036499885 | 2360 | 2365 | 2365 | 2360 | 4830 |
| 558 | 20230905 | 101600 | 1025100285 | 2365 | 2360 | 2365 | 2360 | 1246 |
| 559 | 20230905 | 101500 | 1022159225 | 2355 | 2355 | 2355 | 2355 | 26 |
| 560 | 20230905 | 101400 | 1022097995 | 2355 | 2355 | 2355 | 2355 | 177 |
| 561 | 20230905 | 101300 | 1021681160 | 2350 | 2355 | 2355 | 2350 | 256 |
| 562 | 20230905 | 101200 | 1021078305 | 2355 | 2355 | 2355 | 2355 | 1768 |
| 563 | 20230905 | 101100 | 1016914665 | 2355 | 2355 | 2355 | 2355 | 1404 |
| 564 | 20230905 | 101000 | 1013608245 | 2350 | 2355 | 2355 | 2350 | 505 |
| 565 | 20230905 | 100900 | 1012421470 | 2350 | 2355 | 2355 | 2350 | 1188 |
| 566 | 20230905 | 100800 | 1009626230 | 2350 | 2350 | 2350 | 2350 | 1234 |
| 567 | 20230905 | 100700 | 1006726330 | 2355 | 2350 | 2360 | 2350 | 15453 |
| 568 | 20230905 | 100600 | 970411680 | 2350 | 2350 | 2355 | 2350 | 3525 |
| 569 | 20230905 | 100500 | 962122830 | 2350 | 2350 | 2350 | 2350 | 999 |
| 570 | 20230905 | 100400 | 959775180 | 2350 | 2350 | 2350 | 2350 | 18995 |
| 571 | 20230905 | 100300 | 915136930 | 2355 | 2360 | 2360 | 2355 | 54 |
| 572 | 20230905 | 100200 | 915009550 | 2370 | 2355 | 2370 | 2350 | 1823 |
| 573 | 20230905 | 100100 | 910716405 | 2355 | 2355 | 2355 | 2355 | 1220 |
| 574 | 20230905 | 100000 | 907843305 | 2350 | 2355 | 2360 | 2350 | 14612 |
| 575 | 20230905 | 095900 | 873471335 | 2355 | 2360 | 2360 | 2355 | 8814 |
| 576 | 20230905 | 095800 | 852707785 | 2365 | 2360 | 2365 | 2360 | 2312 |
| 577 | 20230905 | 095700 | 847240105 | 2355 | 2360 | 2360 | 2355 | 2187 |
| 578 | 20230905 | 095600 | 842082975 | 2360 | 2365 | 2365 | 2355 | 16639 |
| 579 | 20230905 | 095500 | 802814230 | 2365 | 2365 | 2365 | 2360 | 29568 |
| 580 | 20230905 | 095400 | 732931490 | 2370 | 2370 | 2370 | 2365 | 4394 |
| 581 | 20230905 | 095300 | 722526180 | 2365 | 2370 | 2370 | 2365 | 2022 |
| 582 | 20230905 | 095200 | 717742660 | 2370 | 2370 | 2370 | 2365 | 1104 |
| 583 | 20230905 | 095100 | 715130700 | 2370 | 2375 | 2375 | 2370 | 2141 |
| 584 | 20230905 | 095000 | 710056130 | 2370 | 2375 | 2375 | 2370 | 349 |
| 585 | 20230905 | 094900 | 709227260 | 2375 | 2375 | 2375 | 2375 | 614 |
| 586 | 20230905 | 094800 | 707769010 | 2375 | 2375 | 2375 | 2375 | 50 |
| 587 | 20230905 | 094700 | 707650260 | 2375 | 2375 | 2375 | 2375 | 10 |
| 588 | 20230905 | 094600 | 707626510 | 2380 | 2375 | 2380 | 2370 | 643 |
| 589 | 20230905 | 094500 | 706098590 | 2370 | 2375 | 2375 | 2370 | 1405 |
| 590 | 20230905 | 094400 | 702764945 | 2375 | 2375 | 2375 | 2365 | 546 |
| 591 | 20230905 | 094300 | 701468655 | 2365 | 2370 | 2370 | 2365 | 2331 |
| 592 | 20230905 | 094200 | 695944260 | 2370 | 2370 | 2370 | 2365 | 8645 |
| 593 | 20230905 | 094100 | 675497355 | 2365 | 2365 | 2365 | 2365 | 2152 |
| 594 | 20230905 | 094000 | 670407875 | 2365 | 2365 | 2365 | 2365 | 3819 |
| 595 | 20230905 | 093900 | 661375940 | 2365 | 2370 | 2380 | 2365 | 351 |
| 596 | 20230905 | 093800 | 660545775 | 2370 | 2370 | 2380 | 2370 | 6003 |
| 597 | 20230905 | 093700 | 646318405 | 2380 | 2365 | 2380 | 2365 | 102 |
| 598 | 20230905 | 093600 | 646077145 | 2370 | 2380 | 2380 | 2370 | 5052 |
| 599 | 20230905 | 093500 | 634091470 | 2380 | 2380 | 2380 | 2380 | 657 |
| 600 | 20230905 | 093400 | 632527810 | 2370 | 2370 | 2370 | 2370 | 527 |
| 601 | 20230905 | 093300 | 631278820 | 2370 | 2370 | 2370 | 2370 | 5 |
| 602 | 20230905 | 093200 | 631266970 | 2370 | 2370 | 2380 | 2370 | 736 |
| 603 | 20230905 | 093100 | 629519650 | 2370 | 2370 | 2370 | 2370 | 9 |
| 604 | 20230905 | 093000 | 629498320 | 2370 | 2375 | 2375 | 2370 | 182 |
| 605 | 20230905 | 092900 | 629066710 | 2370 | 2375 | 2375 | 2370 | 100 |
| 606 | 20230905 | 092800 | 628829705 | 2370 | 2370 | 2375 | 2370 | 1288 |
| 607 | 20230905 | 092700 | 625773550 | 2370 | 2370 | 2370 | 2365 | 2304 |
| 608 | 20230905 | 092600 | 620313130 | 2370 | 2365 | 2375 | 2365 | 3799 |
| 609 | 20230905 | 092500 | 611309520 | 2365 | 2385 | 2385 | 2360 | 33772 |
| 610 | 20230905 | 092400 | 531294210 | 2385 | 2395 | 2395 | 2385 | 4564 |
| 611 | 20230905 | 092300 | 520403920 | 2395 | 2395 | 2395 | 2395 | 21 |
| 612 | 20230905 | 092200 | 520353625 | 2395 | 2390 | 2400 | 2385 | 27397 |
| 613 | 20230905 | 092100 | 454759410 | 2390 | 2395 | 2395 | 2390 | 556 |
| 614 | 20230905 | 092000 | 453430545 | 2395 | 2385 | 2395 | 2380 | 5925 |
| 615 | 20230905 | 091900 | 439304665 | 2380 | 2380 | 2385 | 2380 | 9627 |
| 616 | 20230905 | 091800 | 416386605 | 2385 | 2400 | 2400 | 2385 | 19991 |
| 617 | 20230905 | 091700 | 368558105 | 2395 | 2400 | 2400 | 2395 | 5195 |
| 618 | 20230905 | 091600 | 356091770 | 2400 | 2405 | 2405 | 2400 | 5597 |
| 619 | 20230905 | 091500 | 342636485 | 2405 | 2410 | 2410 | 2405 | 5825 |
| 620 | 20230905 | 091400 | 328627130 | 2410 | 2415 | 2415 | 2410 | 23856 |
| 621 | 20230905 | 091300 | 271056480 | 2420 | 2440 | 2440 | 2420 | 11304 |
| 622 | 20230905 | 091200 | 243668375 | 2440 | 2425 | 2440 | 2425 | 267 |
| 623 | 20230905 | 091100 | 243018410 | 2425 | 2430 | 2430 | 2425 | 5 |
| 624 | 20230905 | 091000 | 243006265 | 2430 | 2415 | 2430 | 2415 | 18078 |
| 625 | 20230905 | 090900 | 199263675 | 2420 | 2415 | 2420 | 2415 | 1252 |
| 626 | 20230905 | 090800 | 196234005 | 2415 | 2415 | 2415 | 2415 | 4684 |
| 627 | 20230905 | 090700 | 184922145 | 2415 | 2425 | 2425 | 2410 | 8998 |
| 628 | 20230905 | 090600 | 163148015 | 2425 | 2435 | 2445 | 2420 | 19546 |
| 629 | 20230905 | 090500 | 115677235 | 2440 | 2435 | 2445 | 2435 | 20227 |
| 630 | 20230905 | 090400 | 66322985 | 2440 | 2430 | 2440 | 2425 | 1587 |
| 631 | 20230905 | 090300 | 62462745 | 2425 | 2430 | 2430 | 2425 | 3221 |
| 632 | 20230905 | 090200 | 54651320 | 2425 | 2435 | 2440 | 2425 | 4897 |
| 633 | 20230905 | 090100 | 42719875 | 2435 | 2420 | 2435 | 2410 | 3508 |
| 634 | 20230905 | 090000 | 34216920 | 2405 | 2420 | 2420 | 2400 | 10095 |