30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 3 | 20230905 | 190900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230905 | 190800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230905 | 190700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230905 | 190600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230905 | 190500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230905 | 190400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230905 | 190300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230905 | 190200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230905 | 190100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230905 | 190000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230905 | 185900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230905 | 185800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230905 | 185700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230905 | 185600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230905 | 185500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230905 | 185400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230905 | 185300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230905 | 185200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230905 | 185100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230905 | 185000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230905 | 184900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230905 | 184800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230905 | 184700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230905 | 184600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230905 | 184500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230905 | 184400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230905 | 184300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230905 | 184200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230905 | 184100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230905 | 184000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 33 | 20230905 | 183900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230905 | 183800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230905 | 183700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230905 | 183600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230905 | 183500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230905 | 183400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230905 | 183300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230905 | 183200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230905 | 183100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230905 | 183000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230905 | 182900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230905 | 182800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230905 | 182700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230905 | 182600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230905 | 182500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230905 | 182400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230905 | 182300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230905 | 182200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230905 | 182100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230905 | 182000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230905 | 181900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230905 | 181800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230905 | 181700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230905 | 181600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230905 | 181500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230905 | 181400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230905 | 181300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230905 | 181200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230905 | 181100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230905 | 181000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 63 | 20230905 | 180900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230905 | 180800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230905 | 180700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230905 | 180600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230905 | 180500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230905 | 180400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230905 | 180300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230905 | 180200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230905 | 180100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230905 | 180000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230905 | 175900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230905 | 175800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230905 | 175700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230905 | 175600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230905 | 175500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230905 | 175400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230905 | 175300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230905 | 175200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230905 | 175100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230905 | 175000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230905 | 174900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230905 | 174800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230905 | 174700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230905 | 174600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230905 | 174500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230905 | 174400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230905 | 174300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230905 | 174200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230905 | 174100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230905 | 174000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 93 | 20230905 | 173900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230905 | 173800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230905 | 173700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230905 | 173600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230905 | 173500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230905 | 173400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230905 | 173300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230905 | 173200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230905 | 173100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230905 | 173000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230905 | 172900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230905 | 172800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230905 | 172700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230905 | 172600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230905 | 172500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230905 | 172400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230905 | 172300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230905 | 172200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230905 | 172100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230905 | 172000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230905 | 171900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230905 | 171800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230905 | 171700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230905 | 171600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230905 | 171500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230905 | 171400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230905 | 171300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230905 | 171200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230905 | 171100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230905 | 171000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 123 | 20230905 | 170900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230905 | 170800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230905 | 170700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230905 | 170600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230905 | 170500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230905 | 170400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230905 | 170300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230905 | 170200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230905 | 170100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230905 | 170000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230905 | 165900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230905 | 165800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230905 | 165700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230905 | 165600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230905 | 165500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230905 | 165400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230905 | 165300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230905 | 165200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230905 | 165100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230905 | 165000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230905 | 164900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230905 | 164800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230905 | 164700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230905 | 164600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230905 | 164500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230905 | 164400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230905 | 164300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230905 | 164200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230905 | 164100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230905 | 164000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 153 | 20230905 | 163900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230905 | 163800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230905 | 163700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230905 | 163600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230905 | 163500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230905 | 163400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230905 | 163300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230905 | 163200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230905 | 163100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230905 | 163000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230905 | 162900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230905 | 162800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230905 | 162700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230905 | 162600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230905 | 162500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230905 | 162400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230905 | 162300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230905 | 162200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230905 | 162100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230905 | 162000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230905 | 161900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230905 | 161800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230905 | 161700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230905 | 161600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230905 | 161500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230905 | 161400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230905 | 161300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230905 | 161200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230905 | 161100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230905 | 161000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 183 | 20230905 | 160900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230905 | 160800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230905 | 160700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230905 | 160600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230905 | 160500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230905 | 160400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230905 | 160300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230905 | 160200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230905 | 160100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230905 | 160000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230905 | 155900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230905 | 155800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20230905 | 155700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20230905 | 155600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20230905 | 155500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20230905 | 155400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20230905 | 155300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230905 | 155200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230905 | 155100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20230905 | 155000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20230905 | 154900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20230905 | 154800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20230905 | 154700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20230905 | 154600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20230905 | 154500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20230905 | 154400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20230905 | 154300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20230905 | 154200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20230905 | 154100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20230905 | 154000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 213 | 20230905 | 153900 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20230905 | 153800 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20230905 | 153700 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20230905 | 153600 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20230905 | 153500 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20230905 | 153400 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20230905 | 153300 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20230905 | 153200 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20230905 | 153100 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20230905 | 153000 | 5646068420 | 3635 | 3635 | 3635 | 3635 | 20953 |
| 223 | 20230905 | 152900 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 224 | 20230905 | 152800 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 225 | 20230905 | 152700 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 226 | 20230905 | 152600 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 227 | 20230905 | 152500 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 228 | 20230905 | 152400 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 229 | 20230905 | 152300 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 230 | 20230905 | 152200 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 231 | 20230905 | 152100 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 232 | 20230905 | 152000 | 5569904265 | 3640 | 3640 | 3640 | 3640 | 0 |
| 233 | 20230905 | 151900 | 5569904265 | 3640 | 3645 | 3650 | 3640 | 4308 |
| 234 | 20230905 | 151800 | 5554212675 | 3645 | 3650 | 3655 | 3645 | 6080 |
| 235 | 20230905 | 151700 | 5532033415 | 3655 | 3655 | 3655 | 3655 | 443 |
| 236 | 20230905 | 151600 | 5530414250 | 3655 | 3655 | 3660 | 3655 | 1473 |
| 237 | 20230905 | 151500 | 5525030135 | 3665 | 3655 | 3665 | 3655 | 545 |
| 238 | 20230905 | 151400 | 5523037510 | 3655 | 3665 | 3665 | 3655 | 587 |
| 239 | 20230905 | 151300 | 5520887315 | 3665 | 3655 | 3665 | 3655 | 3948 |
| 240 | 20230905 | 151200 | 5506429655 | 3665 | 3665 | 3665 | 3655 | 247 |
| 241 | 20230905 | 151100 | 5505524500 | 3655 | 3660 | 3660 | 3655 | 582 |
| 242 | 20230905 | 151000 | 5503394550 | 3660 | 3660 | 3660 | 3655 | 999 |
| 243 | 20230905 | 150900 | 5499740240 | 3660 | 3660 | 3665 | 3660 | 2535 |
| 244 | 20230905 | 150800 | 5490453825 | 3665 | 3665 | 3665 | 3660 | 249 |
| 245 | 20230905 | 150700 | 5489541275 | 3665 | 3660 | 3665 | 3660 | 1462 |
| 246 | 20230905 | 150600 | 5484187545 | 3660 | 3660 | 3660 | 3660 | 786 |
| 247 | 20230905 | 150500 | 5481310785 | 3660 | 3660 | 3665 | 3660 | 1106 |
| 248 | 20230905 | 150400 | 5477262770 | 3655 | 3655 | 3655 | 3655 | 205 |
| 249 | 20230905 | 150300 | 5476513495 | 3660 | 3660 | 3660 | 3655 | 1111 |
| 250 | 20230905 | 150200 | 5472447745 | 3665 | 3665 | 3665 | 3665 | 13 |
| 251 | 20230905 | 150100 | 5472400100 | 3655 | 3655 | 3655 | 3655 | 100 |
| 252 | 20230905 | 150000 | 5472034600 | 3665 | 3655 | 3665 | 3655 | 1689 |
| 253 | 20230905 | 145900 | 5465852305 | 3655 | 3655 | 3655 | 3655 | 1 |
| 254 | 20230905 | 145800 | 5465848650 | 3665 | 3655 | 3665 | 3655 | 403 |
| 255 | 20230905 | 145700 | 5464375655 | 3665 | 3655 | 3665 | 3650 | 1052 |
| 256 | 20230905 | 145600 | 5460535590 | 3655 | 3655 | 3655 | 3650 | 132 |
| 257 | 20230905 | 145500 | 5460053135 | 3660 | 3660 | 3660 | 3660 | 2 |
| 258 | 20230905 | 145400 | 5460045815 | 3650 | 3665 | 3665 | 3650 | 2223 |
| 259 | 20230905 | 145300 | 5451912255 | 3670 | 3660 | 3670 | 3660 | 1002 |
| 260 | 20230905 | 145200 | 5448244925 | 3660 | 3670 | 3670 | 3660 | 4724 |
| 261 | 20230905 | 145100 | 5430953455 | 3660 | 3670 | 3670 | 3660 | 1719 |
| 262 | 20230905 | 145000 | 5424647665 | 3670 | 3670 | 3675 | 3670 | 2752 |
| 263 | 20230905 | 144900 | 5414547795 | 3665 | 3665 | 3665 | 3665 | 472 |
| 264 | 20230905 | 144800 | 5412817915 | 3665 | 3665 | 3670 | 3665 | 804 |
| 265 | 20230905 | 144700 | 5409869740 | 3670 | 3660 | 3670 | 3660 | 448 |
| 266 | 20230905 | 144600 | 5408227945 | 3660 | 3665 | 3665 | 3660 | 784 |
| 267 | 20230905 | 144500 | 5405357130 | 3660 | 3660 | 3660 | 3660 | 0 |
| 268 | 20230905 | 144400 | 5405357130 | 3660 | 3670 | 3670 | 3660 | 362 |
| 269 | 20230905 | 144300 | 5404032200 | 3670 | 3665 | 3670 | 3665 | 7 |
| 270 | 20230905 | 144200 | 5404006520 | 3650 | 3655 | 3670 | 3650 | 2432 |
| 271 | 20230905 | 144100 | 5395112135 | 3655 | 3655 | 3655 | 3655 | 10 |
| 272 | 20230905 | 144000 | 5395075585 | 3650 | 3650 | 3650 | 3650 | 0 |
| 273 | 20230905 | 143900 | 5395075585 | 3650 | 3650 | 3655 | 3650 | 286 |
| 274 | 20230905 | 143800 | 5394031635 | 3650 | 3650 | 3650 | 3650 | 309 |
| 275 | 20230905 | 143700 | 5392903785 | 3650 | 3650 | 3650 | 3650 | 1 |
| 276 | 20230905 | 143600 | 5392900135 | 3645 | 3655 | 3655 | 3645 | 117 |
| 277 | 20230905 | 143500 | 5392473655 | 3640 | 3640 | 3640 | 3640 | 52 |
| 278 | 20230905 | 143400 | 5392284375 | 3640 | 3645 | 3645 | 3640 | 9404 |
| 279 | 20230905 | 143300 | 5358037435 | 3645 | 3650 | 3650 | 3645 | 3227 |
| 280 | 20230905 | 143200 | 5346267530 | 3650 | 3660 | 3660 | 3650 | 4424 |
| 281 | 20230905 | 143100 | 5330112510 | 3655 | 3655 | 3660 | 3655 | 1044 |
| 282 | 20230905 | 143000 | 5326295690 | 3655 | 3655 | 3655 | 3655 | 1095 |
| 283 | 20230905 | 142900 | 5322293465 | 3655 | 3660 | 3660 | 3655 | 2209 |
| 284 | 20230905 | 142800 | 5314213415 | 3660 | 3660 | 3665 | 3660 | 3324 |
| 285 | 20230905 | 142700 | 5302047510 | 3660 | 3665 | 3665 | 3660 | 50 |
| 286 | 20230905 | 142600 | 5301864280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 287 | 20230905 | 142500 | 5301864280 | 3665 | 3670 | 3670 | 3665 | 55 |
| 288 | 20230905 | 142400 | 5301662620 | 3680 | 3680 | 3680 | 3680 | 1004 |
| 289 | 20230905 | 142300 | 5297967900 | 3660 | 3660 | 3660 | 3660 | 806 |
| 290 | 20230905 | 142200 | 5295017940 | 3660 | 3660 | 3660 | 3660 | 1025 |
| 291 | 20230905 | 142100 | 5291266440 | 3660 | 3680 | 3680 | 3660 | 564 |
| 292 | 20230905 | 142000 | 5289201200 | 3680 | 3660 | 3680 | 3660 | 933 |
| 293 | 20230905 | 141900 | 5285780760 | 3660 | 3670 | 3670 | 3660 | 972 |
| 294 | 20230905 | 141800 | 5282217120 | 3670 | 3670 | 3670 | 3670 | 1 |
| 295 | 20230905 | 141700 | 5282213450 | 3685 | 3670 | 3685 | 3670 | 906 |
| 296 | 20230905 | 141600 | 5278888415 | 3670 | 3675 | 3685 | 3670 | 982 |
| 297 | 20230905 | 141500 | 5275281710 | 3675 | 3680 | 3680 | 3675 | 1438 |
| 298 | 20230905 | 141400 | 5269994530 | 3685 | 3680 | 3685 | 3680 | 79 |
| 299 | 20230905 | 141300 | 5269703675 | 3675 | 3675 | 3685 | 3675 | 106 |
| 300 | 20230905 | 141200 | 5269314025 | 3685 | 3680 | 3685 | 3675 | 617 |
| 301 | 20230905 | 141100 | 5267043190 | 3685 | 3690 | 3690 | 3675 | 1182 |
| 302 | 20230905 | 141000 | 5262686160 | 3685 | 3680 | 3685 | 3675 | 352 |
| 303 | 20230905 | 140900 | 5261389245 | 3685 | 3685 | 3685 | 3675 | 22 |
| 304 | 20230905 | 140800 | 5261308185 | 3675 | 3685 | 3685 | 3675 | 851 |
| 305 | 20230905 | 140700 | 5258180750 | 3670 | 3670 | 3670 | 3670 | 519 |
| 306 | 20230905 | 140600 | 5256276020 | 3670 | 3670 | 3670 | 3670 | 1615 |
| 307 | 20230905 | 140500 | 5250348970 | 3670 | 3670 | 3670 | 3670 | 0 |
| 308 | 20230905 | 140400 | 5250348970 | 3670 | 3685 | 3685 | 3670 | 63 |
| 309 | 20230905 | 140300 | 5250117300 | 3685 | 3685 | 3685 | 3685 | 1301 |
| 310 | 20230905 | 140200 | 5245323115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 311 | 20230905 | 140100 | 5245323115 | 3680 | 3675 | 3680 | 3675 | 1008 |
| 312 | 20230905 | 140000 | 5241615435 | 3675 | 3675 | 3675 | 3675 | 34 |
| 313 | 20230905 | 135900 | 5241490485 | 3670 | 3670 | 3670 | 3670 | 107 |
| 314 | 20230905 | 135800 | 5241097795 | 3670 | 3670 | 3670 | 3670 | 1 |
| 315 | 20230905 | 135700 | 5241094125 | 3670 | 3670 | 3670 | 3670 | 20 |
| 316 | 20230905 | 135600 | 5241020725 | 3670 | 3670 | 3670 | 3670 | 4 |
| 317 | 20230905 | 135500 | 5241006045 | 3670 | 3670 | 3670 | 3670 | 0 |
| 318 | 20230905 | 135400 | 5241006045 | 3670 | 3670 | 3670 | 3670 | 212 |
| 319 | 20230905 | 135300 | 5240228005 | 3665 | 3665 | 3675 | 3665 | 236 |
| 320 | 20230905 | 135200 | 5239362740 | 3665 | 3665 | 3665 | 3665 | 1126 |
| 321 | 20230905 | 135100 | 5235235950 | 3665 | 3670 | 3670 | 3665 | 1588 |
| 322 | 20230905 | 135000 | 5229415835 | 3665 | 3675 | 3675 | 3665 | 1073 |
| 323 | 20230905 | 134900 | 5225476925 | 3675 | 3675 | 3680 | 3675 | 383 |
| 324 | 20230905 | 134800 | 5224069395 | 3680 | 3665 | 3680 | 3665 | 702 |
| 325 | 20230905 | 134700 | 5221496535 | 3665 | 3670 | 3670 | 3665 | 207 |
| 326 | 20230905 | 134600 | 5220736860 | 3680 | 3685 | 3685 | 3660 | 4213 |
| 327 | 20230905 | 134500 | 5205266115 | 3690 | 3685 | 3690 | 3685 | 105 |
| 328 | 20230905 | 134400 | 5204878685 | 3685 | 3690 | 3690 | 3685 | 228 |
| 329 | 20230905 | 134300 | 5204037995 | 3685 | 3685 | 3685 | 3685 | 54 |
| 330 | 20230905 | 134200 | 5203839005 | 3685 | 3680 | 3685 | 3680 | 1255 |
| 331 | 20230905 | 134100 | 5199214335 | 3680 | 3680 | 3680 | 3680 | 200 |
| 332 | 20230905 | 134000 | 5198478335 | 3680 | 3690 | 3690 | 3680 | 37 |
| 333 | 20230905 | 133900 | 5198342070 | 3690 | 3680 | 3690 | 3675 | 5388 |
| 334 | 20230905 | 133800 | 5178473030 | 3675 | 3675 | 3675 | 3675 | 186 |
| 335 | 20230905 | 133700 | 5177789480 | 3675 | 3675 | 3680 | 3670 | 48 |
| 336 | 20230905 | 133600 | 5177613075 | 3680 | 3680 | 3685 | 3680 | 366 |
| 337 | 20230905 | 133500 | 5176264695 | 3680 | 3685 | 3685 | 3680 | 332 |
| 338 | 20230905 | 133400 | 5175042425 | 3685 | 3685 | 3685 | 3685 | 301 |
| 339 | 20230905 | 133300 | 5173933240 | 3685 | 3670 | 3685 | 3670 | 624 |
| 340 | 20230905 | 133200 | 5171641795 | 3670 | 3670 | 3670 | 3670 | 1 |
| 341 | 20230905 | 133100 | 5171638125 | 3665 | 3670 | 3685 | 3665 | 5996 |
| 342 | 20230905 | 133000 | 5149652235 | 3670 | 3670 | 3670 | 3670 | 0 |
| 343 | 20230905 | 132900 | 5149652235 | 3670 | 3670 | 3670 | 3670 | 35 |
| 344 | 20230905 | 132800 | 5149523785 | 3670 | 3680 | 3680 | 3670 | 507 |
| 345 | 20230905 | 132700 | 5147659700 | 3675 | 3680 | 3680 | 3675 | 589 |
| 346 | 20230905 | 132600 | 5145494970 | 3680 | 3680 | 3680 | 3680 | 364 |
| 347 | 20230905 | 132500 | 5144155450 | 3670 | 3670 | 3670 | 3670 | 35 |
| 348 | 20230905 | 132400 | 5144027000 | 3670 | 3675 | 3675 | 3670 | 150 |
| 349 | 20230905 | 132300 | 5143476000 | 3670 | 3675 | 3675 | 3670 | 300 |
| 350 | 20230905 | 132200 | 5142373900 | 3690 | 3665 | 3690 | 3665 | 2327 |
| 351 | 20230905 | 132100 | 5133825300 | 3660 | 3660 | 3660 | 3660 | 1055 |
| 352 | 20230905 | 132000 | 5129964000 | 3660 | 3665 | 3665 | 3660 | 2853 |
| 353 | 20230905 | 131900 | 5119520190 | 3670 | 3675 | 3675 | 3670 | 195 |
| 354 | 20230905 | 131800 | 5118803790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 355 | 20230905 | 131700 | 5118803790 | 3670 | 3670 | 3670 | 3670 | 102 |
| 356 | 20230905 | 131600 | 5118429450 | 3670 | 3675 | 3675 | 3670 | 186 |
| 357 | 20230905 | 131500 | 5117746825 | 3670 | 3670 | 3675 | 3670 | 2845 |
| 358 | 20230905 | 131400 | 5107302840 | 3670 | 3665 | 3670 | 3655 | 825 |
| 359 | 20230905 | 131300 | 5104277535 | 3670 | 3670 | 3670 | 3670 | 204 |
| 360 | 20230905 | 131200 | 5103528855 | 3670 | 3650 | 3670 | 3650 | 3121 |
| 361 | 20230905 | 131100 | 5092137145 | 3650 | 3655 | 3655 | 3650 | 1001 |
| 362 | 20230905 | 131000 | 5088483215 | 3650 | 3655 | 3655 | 3650 | 1462 |
| 363 | 20230905 | 130900 | 5083140365 | 3655 | 3655 | 3655 | 3655 | 297 |
| 364 | 20230905 | 130800 | 5082054830 | 3655 | 3660 | 3660 | 3650 | 5192 |
| 365 | 20230905 | 130700 | 5063069180 | 3660 | 3660 | 3660 | 3660 | 142 |
| 366 | 20230905 | 130600 | 5062549460 | 3660 | 3665 | 3665 | 3660 | 2087 |
| 367 | 20230905 | 130500 | 5054910990 | 3660 | 3665 | 3665 | 3660 | 129 |
| 368 | 20230905 | 130400 | 5054438750 | 3660 | 3665 | 3665 | 3660 | 2076 |
| 369 | 20230905 | 130300 | 5046839905 | 3665 | 3665 | 3665 | 3665 | 680 |
| 370 | 20230905 | 130200 | 5044347705 | 3665 | 3665 | 3665 | 3660 | 1470 |
| 371 | 20230905 | 130100 | 5038966855 | 3660 | 3665 | 3665 | 3660 | 240 |
| 372 | 20230905 | 130000 | 5038087955 | 3665 | 3665 | 3665 | 3665 | 293 |
| 373 | 20230905 | 125900 | 5037014110 | 3665 | 3665 | 3665 | 3660 | 1763 |
| 374 | 20230905 | 125800 | 5030560655 | 3660 | 3660 | 3670 | 3660 | 3913 |
| 375 | 20230905 | 125700 | 5016239055 | 3660 | 3675 | 3675 | 3660 | 11153 |
| 376 | 20230905 | 125600 | 4975385980 | 3670 | 3670 | 3670 | 3670 | 81 |
| 377 | 20230905 | 125500 | 4975088710 | 3670 | 3680 | 3680 | 3670 | 2 |
| 378 | 20230905 | 125400 | 4975081360 | 3680 | 3685 | 3685 | 3680 | 119 |
| 379 | 20230905 | 125300 | 4974643390 | 3685 | 3680 | 3685 | 3680 | 101 |
| 380 | 20230905 | 125200 | 4974271210 | 3690 | 3675 | 3690 | 3665 | 218 |
| 381 | 20230905 | 125100 | 4973471800 | 3690 | 3670 | 3690 | 3665 | 14839 |
| 382 | 20230905 | 125000 | 4919013440 | 3670 | 3690 | 3695 | 3670 | 14999 |
| 383 | 20230905 | 124900 | 4863807275 | 3690 | 3690 | 3690 | 3690 | 268 |
| 384 | 20230905 | 124800 | 4862818355 | 3690 | 3690 | 3690 | 3690 | 568 |
| 385 | 20230905 | 124700 | 4860722435 | 3690 | 3690 | 3690 | 3690 | 1373 |
| 386 | 20230905 | 124600 | 4855656065 | 3690 | 3690 | 3690 | 3690 | 273 |
| 387 | 20230905 | 124500 | 4854648695 | 3690 | 3690 | 3690 | 3690 | 0 |
| 388 | 20230905 | 124400 | 4854648695 | 3690 | 3690 | 3690 | 3690 | 276 |
| 389 | 20230905 | 124300 | 4853630255 | 3690 | 3690 | 3690 | 3690 | 943 |
| 390 | 20230905 | 124200 | 4850150585 | 3700 | 3700 | 3700 | 3700 | 103 |
| 391 | 20230905 | 124100 | 4849769485 | 3700 | 3700 | 3700 | 3700 | 0 |
| 392 | 20230905 | 124000 | 4849769485 | 3700 | 3700 | 3700 | 3700 | 2 |
| 393 | 20230905 | 123900 | 4849762085 | 3690 | 3690 | 3700 | 3690 | 210 |
| 394 | 20230905 | 123800 | 4848987125 | 3700 | 3690 | 3700 | 3690 | 237 |
| 395 | 20230905 | 123700 | 4848112575 | 3690 | 3690 | 3690 | 3690 | 360 |
| 396 | 20230905 | 123600 | 4846784175 | 3690 | 3690 | 3690 | 3690 | 1224 |
| 397 | 20230905 | 123500 | 4842267615 | 3685 | 3690 | 3700 | 3685 | 1026 |
| 398 | 20230905 | 123400 | 4838483580 | 3700 | 3695 | 3700 | 3690 | 52 |
| 399 | 20230905 | 123300 | 4838291685 | 3695 | 3700 | 3700 | 3695 | 35 |
| 400 | 20230905 | 123200 | 4838162325 | 3705 | 3690 | 3710 | 3690 | 1716 |
| 401 | 20230905 | 123100 | 4831816245 | 3695 | 3710 | 3715 | 3695 | 3807 |
| 402 | 20230905 | 123000 | 4817737880 | 3710 | 3700 | 3710 | 3700 | 3615 |
| 403 | 20230905 | 122900 | 4804347680 | 3710 | 3720 | 3725 | 3690 | 2092 |
| 404 | 20230905 | 122800 | 4796574490 | 3690 | 3695 | 3725 | 3690 | 4279 |
| 405 | 20230905 | 122700 | 4780713335 | 3695 | 3695 | 3695 | 3695 | 10 |
| 406 | 20230905 | 122600 | 4780676385 | 3695 | 3690 | 3695 | 3690 | 1219 |
| 407 | 20230905 | 122500 | 4776178265 | 3695 | 3695 | 3695 | 3695 | 132 |
| 408 | 20230905 | 122400 | 4775690525 | 3695 | 3695 | 3695 | 3690 | 514 |
| 409 | 20230905 | 122300 | 4773791505 | 3695 | 3695 | 3695 | 3690 | 965 |
| 410 | 20230905 | 122200 | 4770227985 | 3695 | 3695 | 3695 | 3695 | 1311 |
| 411 | 20230905 | 122100 | 4765383840 | 3695 | 3685 | 3695 | 3685 | 817 |
| 412 | 20230905 | 122000 | 4762366670 | 3690 | 3690 | 3690 | 3690 | 212 |
| 413 | 20230905 | 121900 | 4761584390 | 3695 | 3695 | 3695 | 3690 | 42 |
| 414 | 20230905 | 121800 | 4761429275 | 3690 | 3695 | 3695 | 3690 | 5 |
| 415 | 20230905 | 121700 | 4761410815 | 3695 | 3690 | 3695 | 3690 | 15 |
| 416 | 20230905 | 121600 | 4761355460 | 3695 | 3680 | 3695 | 3680 | 13 |
| 417 | 20230905 | 121500 | 4761307585 | 3695 | 3695 | 3695 | 3695 | 10 |
| 418 | 20230905 | 121400 | 4761270635 | 3685 | 3680 | 3685 | 3680 | 2514 |
| 419 | 20230905 | 121300 | 4752017795 | 3680 | 3680 | 3680 | 3680 | 1256 |
| 420 | 20230905 | 121200 | 4747395715 | 3685 | 3695 | 3695 | 3685 | 387 |
| 421 | 20230905 | 121100 | 4745969610 | 3695 | 3690 | 3695 | 3685 | 201 |
| 422 | 20230905 | 121000 | 4745228300 | 3695 | 3690 | 3695 | 3690 | 10 |
| 423 | 20230905 | 120900 | 4745191355 | 3695 | 3695 | 3695 | 3695 | 1 |
| 424 | 20230905 | 120800 | 4745187660 | 3700 | 3700 | 3700 | 3700 | 1 |
| 425 | 20230905 | 120700 | 4745183960 | 3700 | 3690 | 3700 | 3690 | 207 |
| 426 | 20230905 | 120600 | 4744420070 | 3690 | 3700 | 3700 | 3685 | 285 |
| 427 | 20230905 | 120500 | 4743368370 | 3695 | 3695 | 3695 | 3695 | 1677 |
| 428 | 20230905 | 120400 | 4737171855 | 3695 | 3695 | 3695 | 3695 | 7 |
| 429 | 20230905 | 120300 | 4737145990 | 3695 | 3685 | 3695 | 3670 | 6787 |
| 430 | 20230905 | 120200 | 4712197225 | 3690 | 3695 | 3695 | 3690 | 130 |
| 431 | 20230905 | 120100 | 4711717025 | 3695 | 3695 | 3695 | 3695 | 12 |
| 432 | 20230905 | 120000 | 4711672685 | 3700 | 3695 | 3700 | 3695 | 542 |
| 433 | 20230905 | 115900 | 4709669985 | 3695 | 3680 | 3695 | 3680 | 965 |
| 434 | 20230905 | 115800 | 4706118140 | 3695 | 3695 | 3695 | 3680 | 384 |
| 435 | 20230905 | 115700 | 4704701955 | 3700 | 3700 | 3700 | 3700 | 0 |
| 436 | 20230905 | 115600 | 4704701955 | 3700 | 3685 | 3700 | 3680 | 6248 |
| 437 | 20230905 | 115500 | 4681693480 | 3695 | 3695 | 3695 | 3685 | 647 |
| 438 | 20230905 | 115400 | 4679304165 | 3695 | 3690 | 3695 | 3690 | 141 |
| 439 | 20230905 | 115300 | 4678783180 | 3695 | 3690 | 3695 | 3690 | 1192 |
| 440 | 20230905 | 115200 | 4674384665 | 3690 | 3690 | 3690 | 3690 | 542 |
| 441 | 20230905 | 115100 | 4672384685 | 3690 | 3685 | 3690 | 3685 | 3654 |
| 442 | 20230905 | 115000 | 4658918945 | 3685 | 3690 | 3690 | 3685 | 2422 |
| 443 | 20230905 | 114900 | 4649993250 | 3690 | 3695 | 3700 | 3690 | 1917 |
| 444 | 20230905 | 114800 | 4642912685 | 3695 | 3700 | 3700 | 3695 | 900 |
| 445 | 20230905 | 114700 | 4639586355 | 3700 | 3700 | 3700 | 3700 | 1590 |
| 446 | 20230905 | 114600 | 4633703355 | 3700 | 3700 | 3700 | 3700 | 1752 |
| 447 | 20230905 | 114500 | 4627220955 | 3705 | 3720 | 3720 | 3700 | 5490 |
| 448 | 20230905 | 114400 | 4606894095 | 3710 | 3690 | 3720 | 3690 | 1454 |
| 449 | 20230905 | 114300 | 4601502820 | 3690 | 3710 | 3710 | 3690 | 4803 |
| 450 | 20230905 | 114200 | 4583774330 | 3710 | 3700 | 3710 | 3690 | 569 |
| 451 | 20230905 | 114100 | 4581670625 | 3700 | 3700 | 3710 | 3695 | 733 |
| 452 | 20230905 | 114000 | 4578960235 | 3700 | 3700 | 3710 | 3700 | 409 |
| 453 | 20230905 | 113900 | 4577446925 | 3700 | 3700 | 3700 | 3700 | 70 |
| 454 | 20230905 | 113800 | 4577187925 | 3700 | 3700 | 3700 | 3700 | 1257 |
| 455 | 20230905 | 113700 | 4572537025 | 3720 | 3695 | 3720 | 3695 | 1041 |
| 456 | 20230905 | 113600 | 4568685405 | 3690 | 3690 | 3700 | 3690 | 912 |
| 457 | 20230905 | 113500 | 4565320105 | 3700 | 3690 | 3700 | 3690 | 5828 |
| 458 | 20230905 | 113400 | 4543812185 | 3690 | 3700 | 3700 | 3690 | 6582 |
| 459 | 20230905 | 113300 | 4519513190 | 3700 | 3700 | 3705 | 3695 | 1803 |
| 460 | 20230905 | 113200 | 4512842605 | 3695 | 3725 | 3725 | 3695 | 1667 |
| 461 | 20230905 | 113100 | 4506677800 | 3700 | 3730 | 3735 | 3695 | 16271 |
| 462 | 20230905 | 113000 | 4446348095 | 3735 | 3720 | 3735 | 3720 | 1395 |
| 463 | 20230905 | 112900 | 4441152140 | 3720 | 3720 | 3720 | 3715 | 560 |
| 464 | 20230905 | 112800 | 4439071590 | 3710 | 3710 | 3720 | 3710 | 406 |
| 465 | 20230905 | 112700 | 4437562505 | 3715 | 3705 | 3715 | 3705 | 3778 |
| 466 | 20230905 | 112600 | 4423555865 | 3705 | 3710 | 3715 | 3705 | 4264 |
| 467 | 20230905 | 112500 | 4407749975 | 3715 | 3715 | 3720 | 3710 | 4973 |
| 468 | 20230905 | 112400 | 4389275280 | 3715 | 3715 | 3720 | 3715 | 3800 |
| 469 | 20230905 | 112300 | 4375158225 | 3715 | 3710 | 3720 | 3710 | 2182 |
| 470 | 20230905 | 112200 | 4367055435 | 3700 | 3735 | 3735 | 3700 | 14345 |
| 471 | 20230905 | 112100 | 4313778265 | 3735 | 3745 | 3745 | 3725 | 4207 |
| 472 | 20230905 | 112000 | 4298081825 | 3740 | 3735 | 3745 | 3730 | 4106 |
| 473 | 20230905 | 111900 | 4282742485 | 3735 | 3740 | 3745 | 3730 | 4828 |
| 474 | 20230905 | 111800 | 4264710685 | 3745 | 3725 | 3755 | 3725 | 6063 |
| 475 | 20230905 | 111700 | 4242016665 | 3725 | 3750 | 3760 | 3725 | 10581 |
| 476 | 20230905 | 111600 | 4202417835 | 3745 | 3780 | 3795 | 3745 | 26110 |
| 477 | 20230905 | 111500 | 4104178825 | 3780 | 3730 | 3825 | 3730 | 107045 |
| 478 | 20230905 | 111400 | 3698689680 | 3730 | 3725 | 3740 | 3710 | 8368 |
| 479 | 20230905 | 111300 | 3667548770 | 3725 | 3730 | 3760 | 3720 | 9969 |
| 480 | 20230905 | 111200 | 3630229260 | 3730 | 3720 | 3770 | 3715 | 17080 |
| 481 | 20230905 | 111100 | 3566256490 | 3720 | 3730 | 3790 | 3710 | 68390 |
| 482 | 20230905 | 111000 | 3309933545 | 3725 | 3705 | 3730 | 3705 | 5033 |
| 483 | 20230905 | 110900 | 3291203985 | 3725 | 3715 | 3725 | 3695 | 24640 |
| 484 | 20230905 | 110800 | 3199757345 | 3715 | 3720 | 3750 | 3685 | 14797 |
| 485 | 20230905 | 110700 | 3144610280 | 3720 | 3685 | 3720 | 3685 | 3673 |
| 486 | 20230905 | 110600 | 3131018295 | 3690 | 3710 | 3730 | 3690 | 5790 |
| 487 | 20230905 | 110500 | 3109563120 | 3710 | 3700 | 3710 | 3685 | 9334 |
| 488 | 20230905 | 110400 | 3075024025 | 3700 | 3690 | 3700 | 3680 | 5136 |
| 489 | 20230905 | 110300 | 3056076270 | 3690 | 3685 | 3690 | 3675 | 2877 |
| 490 | 20230905 | 110200 | 3045474150 | 3685 | 3680 | 3690 | 3670 | 2869 |
| 491 | 20230905 | 110100 | 3034913140 | 3680 | 3685 | 3690 | 3675 | 5941 |
| 492 | 20230905 | 110000 | 3013052145 | 3685 | 3705 | 3705 | 3680 | 7642 |
| 493 | 20230905 | 105900 | 2984883660 | 3705 | 3665 | 3705 | 3660 | 13277 |
| 494 | 20230905 | 105800 | 2935939575 | 3660 | 3700 | 3715 | 3645 | 36849 |
| 495 | 20230905 | 105700 | 2800735235 | 3690 | 3750 | 3795 | 3690 | 84298 |
| 496 | 20230905 | 105600 | 2484222060 | 3750 | 3710 | 3755 | 3690 | 42308 |
| 497 | 20230905 | 105500 | 2326543955 | 3710 | 3690 | 3715 | 3680 | 10377 |
| 498 | 20230905 | 105400 | 2288173475 | 3690 | 3665 | 3690 | 3650 | 5902 |
| 499 | 20230905 | 105300 | 2266465820 | 3655 | 3670 | 3675 | 3650 | 9402 |
| 500 | 20230905 | 105200 | 2232079690 | 3670 | 3705 | 3715 | 3660 | 15632 |
| 501 | 20230905 | 105100 | 2174480660 | 3705 | 3670 | 3755 | 3670 | 70163 |
| 502 | 20230905 | 105000 | 1912840975 | 3670 | 3640 | 3670 | 3640 | 5686 |
| 503 | 20230905 | 104900 | 1892078830 | 3640 | 3645 | 3645 | 3640 | 475 |
| 504 | 20230905 | 104800 | 1890349805 | 3640 | 3645 | 3645 | 3640 | 1810 |
| 505 | 20230905 | 104700 | 1883753970 | 3645 | 3655 | 3655 | 3645 | 806 |
| 506 | 20230905 | 104600 | 1880811025 | 3655 | 3660 | 3660 | 3655 | 59 |
| 507 | 20230905 | 104500 | 1880595165 | 3660 | 3660 | 3660 | 3655 | 1417 |
| 508 | 20230905 | 104400 | 1875415210 | 3655 | 3650 | 3655 | 3650 | 173 |
| 509 | 20230905 | 104300 | 1874782935 | 3655 | 3655 | 3655 | 3650 | 956 |
| 510 | 20230905 | 104200 | 1871293440 | 3660 | 3660 | 3660 | 3650 | 547 |
| 511 | 20230905 | 104100 | 1869296085 | 3670 | 3655 | 3670 | 3655 | 135 |
| 512 | 20230905 | 104000 | 1868801910 | 3655 | 3670 | 3670 | 3650 | 692 |
| 513 | 20230905 | 103900 | 1866271965 | 3670 | 3670 | 3670 | 3670 | 1 |
| 514 | 20230905 | 103800 | 1866268295 | 3665 | 3665 | 3675 | 3650 | 1717 |
| 515 | 20230905 | 103700 | 1859978045 | 3665 | 3670 | 3680 | 3650 | 767 |
| 516 | 20230905 | 103600 | 1857159990 | 3690 | 3650 | 3690 | 3640 | 3595 |
| 517 | 20230905 | 103500 | 1843994945 | 3650 | 3675 | 3690 | 3650 | 5086 |
| 518 | 20230905 | 103400 | 1825368085 | 3675 | 3645 | 3675 | 3645 | 2225 |
| 519 | 20230905 | 103300 | 1817237795 | 3635 | 3635 | 3635 | 3635 | 0 |
| 520 | 20230905 | 103200 | 1817237795 | 3635 | 3640 | 3645 | 3635 | 989 |
| 521 | 20230905 | 103100 | 1813640465 | 3640 | 3640 | 3640 | 3640 | 14 |
| 522 | 20230905 | 103000 | 1813589505 | 3640 | 3640 | 3640 | 3640 | 3 |
| 523 | 20230905 | 102900 | 1813578585 | 3640 | 3630 | 3640 | 3630 | 619 |
| 524 | 20230905 | 102800 | 1811325595 | 3630 | 3640 | 3640 | 3630 | 22 |
| 525 | 20230905 | 102700 | 1811245685 | 3640 | 3640 | 3640 | 3640 | 50 |
| 526 | 20230905 | 102600 | 1811063685 | 3625 | 3630 | 3630 | 3625 | 3582 |
| 527 | 20230905 | 102500 | 1798072495 | 3630 | 3645 | 3645 | 3630 | 1789 |
| 528 | 20230905 | 102400 | 1791561250 | 3645 | 3645 | 3645 | 3645 | 1021 |
| 529 | 20230905 | 102300 | 1787839705 | 3645 | 3650 | 3655 | 3645 | 599 |
| 530 | 20230905 | 102200 | 1785653390 | 3640 | 3640 | 3640 | 3640 | 0 |
| 531 | 20230905 | 102100 | 1785653390 | 3640 | 3640 | 3640 | 3640 | 60 |
| 532 | 20230905 | 102000 | 1785434990 | 3635 | 3640 | 3655 | 3630 | 1587 |
| 533 | 20230905 | 101900 | 1779665800 | 3635 | 3640 | 3640 | 3635 | 232 |
| 534 | 20230905 | 101800 | 1778822195 | 3640 | 3635 | 3640 | 3635 | 398 |
| 535 | 20230905 | 101700 | 1777375330 | 3640 | 3640 | 3640 | 3640 | 6 |
| 536 | 20230905 | 101600 | 1777353490 | 3640 | 3640 | 3640 | 3640 | 129 |
| 537 | 20230905 | 101500 | 1776883930 | 3640 | 3645 | 3645 | 3640 | 845 |
| 538 | 20230905 | 101400 | 1773806420 | 3655 | 3655 | 3655 | 3655 | 4 |
| 539 | 20230905 | 101300 | 1773791800 | 3640 | 3640 | 3640 | 3640 | 847 |
| 540 | 20230905 | 101200 | 1770708720 | 3640 | 3640 | 3640 | 3640 | 348 |
| 541 | 20230905 | 101100 | 1769442000 | 3640 | 3640 | 3640 | 3640 | 1 |
| 542 | 20230905 | 101000 | 1769438360 | 3655 | 3640 | 3655 | 3640 | 451 |
| 543 | 20230905 | 100900 | 1767791125 | 3640 | 3650 | 3650 | 3635 | 1696 |
| 544 | 20230905 | 100800 | 1761624000 | 3640 | 3655 | 3655 | 3640 | 822 |
| 545 | 20230905 | 100700 | 1758627630 | 3650 | 3635 | 3650 | 3635 | 829 |
| 546 | 20230905 | 100600 | 1755609650 | 3635 | 3660 | 3660 | 3635 | 1389 |
| 547 | 20230905 | 100500 | 1750554765 | 3640 | 3660 | 3660 | 3640 | 2388 |
| 548 | 20230905 | 100400 | 1741839620 | 3660 | 3660 | 3660 | 3645 | 770 |
| 549 | 20230905 | 100300 | 1739029045 | 3660 | 3685 | 3685 | 3635 | 4736 |
| 550 | 20230905 | 100200 | 1721737085 | 3655 | 3690 | 3690 | 3655 | 6241 |
| 551 | 20230905 | 100100 | 1698883210 | 3690 | 3665 | 3690 | 3665 | 1225 |
| 552 | 20230905 | 100000 | 1694380025 | 3665 | 3690 | 3690 | 3665 | 9766 |
| 553 | 20230905 | 095900 | 1658533980 | 3690 | 3690 | 3690 | 3670 | 6817 |
| 554 | 20230905 | 095800 | 1633454230 | 3690 | 3715 | 3720 | 3685 | 20804 |
| 555 | 20230905 | 095700 | 1556346020 | 3715 | 3630 | 3715 | 3630 | 11629 |
| 556 | 20230905 | 095600 | 1513325780 | 3630 | 3640 | 3640 | 3625 | 954 |
| 557 | 20230905 | 095500 | 1509863040 | 3650 | 3620 | 3650 | 3620 | 224 |
| 558 | 20230905 | 095400 | 1509050810 | 3620 | 3630 | 3650 | 3620 | 1089 |
| 559 | 20230905 | 095300 | 1505099895 | 3650 | 3630 | 3680 | 3630 | 5570 |
| 560 | 20230905 | 095200 | 1484678420 | 3625 | 3620 | 3625 | 3620 | 529 |
| 561 | 20230905 | 095100 | 1482761750 | 3625 | 3620 | 3630 | 3620 | 3683 |
| 562 | 20230905 | 095000 | 1469393140 | 3620 | 3615 | 3625 | 3615 | 3922 |
| 563 | 20230905 | 094900 | 1455195840 | 3605 | 3620 | 3620 | 3605 | 473 |
| 564 | 20230905 | 094800 | 1453489270 | 3620 | 3610 | 3625 | 3610 | 949 |
| 565 | 20230905 | 094700 | 1450054665 | 3610 | 3605 | 3610 | 3600 | 934 |
| 566 | 20230905 | 094600 | 1446690195 | 3600 | 3590 | 3600 | 3590 | 488 |
| 567 | 20230905 | 094500 | 1444935720 | 3590 | 3590 | 3590 | 3585 | 1965 |
| 568 | 20230905 | 094400 | 1437883870 | 3590 | 3585 | 3590 | 3580 | 3503 |
| 569 | 20230905 | 094300 | 1425325870 | 3585 | 3585 | 3585 | 3585 | 780 |
| 570 | 20230905 | 094200 | 1422529570 | 3585 | 3590 | 3595 | 3585 | 4508 |
| 571 | 20230905 | 094100 | 1406359100 | 3595 | 3590 | 3600 | 3590 | 2282 |
| 572 | 20230905 | 094000 | 1398159340 | 3590 | 3575 | 3590 | 3575 | 518 |
| 573 | 20230905 | 093900 | 1396306410 | 3575 | 3585 | 3590 | 3550 | 13462 |
| 574 | 20230905 | 093800 | 1348360915 | 3585 | 3625 | 3630 | 3570 | 29393 |
| 575 | 20230905 | 093700 | 1242631555 | 3630 | 3625 | 3630 | 3625 | 1121 |
| 576 | 20230905 | 093600 | 1238567910 | 3625 | 3625 | 3625 | 3625 | 776 |
| 577 | 20230905 | 093500 | 1235754910 | 3625 | 3630 | 3635 | 3625 | 2200 |
| 578 | 20230905 | 093400 | 1227777290 | 3630 | 3645 | 3650 | 3630 | 7032 |
| 579 | 20230905 | 093300 | 1202194125 | 3650 | 3655 | 3655 | 3650 | 4466 |
| 580 | 20230905 | 093200 | 1185893005 | 3650 | 3650 | 3650 | 3650 | 2439 |
| 581 | 20230905 | 093100 | 1176990655 | 3650 | 3650 | 3655 | 3650 | 9172 |
| 582 | 20230905 | 093000 | 1143504515 | 3650 | 3665 | 3665 | 3650 | 4124 |
| 583 | 20230905 | 092900 | 1128419970 | 3670 | 3670 | 3670 | 3665 | 2377 |
| 584 | 20230905 | 092800 | 1119704960 | 3670 | 3680 | 3685 | 3665 | 9905 |
| 585 | 20230905 | 092700 | 1083282840 | 3680 | 3690 | 3695 | 3680 | 10121 |
| 586 | 20230905 | 092600 | 1045923795 | 3690 | 3675 | 3710 | 3675 | 6835 |
| 587 | 20230905 | 092500 | 1020705375 | 3665 | 3710 | 3710 | 3665 | 18512 |
| 588 | 20230905 | 092400 | 952390720 | 3715 | 3730 | 3750 | 3700 | 25309 |
| 589 | 20230905 | 092300 | 858267535 | 3735 | 3645 | 3750 | 3645 | 46700 |
| 590 | 20230905 | 092200 | 684517955 | 3660 | 3640 | 3660 | 3640 | 5733 |
| 591 | 20230905 | 092100 | 663594215 | 3630 | 3625 | 3640 | 3615 | 1669 |
| 592 | 20230905 | 092000 | 657539620 | 3630 | 3625 | 3645 | 3625 | 43 |
| 593 | 20230905 | 091900 | 657383635 | 3615 | 3650 | 3655 | 3610 | 7305 |
| 594 | 20230905 | 091800 | 630915650 | 3635 | 3620 | 3635 | 3615 | 7078 |
| 595 | 20230905 | 091700 | 605202410 | 3620 | 3615 | 3635 | 3610 | 17883 |
| 596 | 20230905 | 091600 | 540442460 | 3610 | 3655 | 3660 | 3610 | 30193 |
| 597 | 20230905 | 091500 | 430891475 | 3655 | 3655 | 3660 | 3645 | 5544 |
| 598 | 20230905 | 091400 | 410647075 | 3660 | 3660 | 3660 | 3655 | 8995 |
| 599 | 20230905 | 091300 | 377726845 | 3655 | 3670 | 3670 | 3655 | 5570 |
| 600 | 20230905 | 091200 | 357329395 | 3670 | 3675 | 3675 | 3670 | 1631 |
| 601 | 20230905 | 091100 | 351337875 | 3675 | 3670 | 3685 | 3665 | 5196 |
| 602 | 20230905 | 091000 | 332246185 | 3670 | 3670 | 3675 | 3665 | 2945 |
| 603 | 20230905 | 090900 | 321443740 | 3670 | 3685 | 3685 | 3670 | 4667 |
| 604 | 20230905 | 090800 | 304277600 | 3685 | 3675 | 3700 | 3670 | 1812 |
| 605 | 20230905 | 090700 | 297612395 | 3675 | 3670 | 3700 | 3665 | 2688 |
| 606 | 20230905 | 090600 | 287736025 | 3670 | 3670 | 3675 | 3660 | 13297 |
| 607 | 20230905 | 090500 | 238946175 | 3670 | 3685 | 3685 | 3670 | 1879 |
| 608 | 20230905 | 090400 | 232043610 | 3685 | 3700 | 3700 | 3685 | 7796 |
| 609 | 20230905 | 090300 | 203223730 | 3700 | 3665 | 3705 | 3660 | 20076 |
| 610 | 20230905 | 090200 | 129272865 | 3660 | 3650 | 3685 | 3650 | 3603 |
| 611 | 20230905 | 090100 | 116046300 | 3645 | 3630 | 3685 | 3625 | 6183 |
| 612 | 20230905 | 090000 | 93508700 | 3630 | 3645 | 3650 | 3625 | 24952 |