29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 3 | 20230904 | 185100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230904 | 185000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230904 | 184900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230904 | 184800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230904 | 184700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230904 | 184600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230904 | 184500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230904 | 184400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230904 | 184300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230904 | 184200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230904 | 184100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230904 | 184000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230904 | 183900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230904 | 183800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230904 | 183700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230904 | 183600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230904 | 183500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230904 | 183400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230904 | 183300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230904 | 183200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230904 | 183100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230904 | 183000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230904 | 182900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230904 | 182800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230904 | 182700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230904 | 182600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230904 | 182500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230904 | 182400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230904 | 182300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230904 | 182200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 33 | 20230904 | 182100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230904 | 182000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230904 | 181900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230904 | 181800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230904 | 181700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230904 | 181600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230904 | 181500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230904 | 181400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230904 | 181300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230904 | 181200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230904 | 181100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230904 | 181000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230904 | 180900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230904 | 180800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230904 | 180700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230904 | 180600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230904 | 180500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230904 | 180400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230904 | 180300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230904 | 180200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230904 | 180100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230904 | 180000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230904 | 175900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230904 | 175800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230904 | 175700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230904 | 175600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230904 | 175500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230904 | 175400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230904 | 175300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230904 | 175200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 63 | 20230904 | 175100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230904 | 175000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230904 | 174900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230904 | 174800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230904 | 174700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230904 | 174600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230904 | 174500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230904 | 174400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230904 | 174300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230904 | 174200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230904 | 174100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230904 | 174000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230904 | 173900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230904 | 173800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230904 | 173700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230904 | 173600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230904 | 173500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230904 | 173400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230904 | 173300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230904 | 173200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230904 | 173100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230904 | 173000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230904 | 172900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230904 | 172800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230904 | 172700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230904 | 172600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230904 | 172500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230904 | 172400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230904 | 172300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230904 | 172200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 93 | 20230904 | 172100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230904 | 172000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230904 | 171900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230904 | 171800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230904 | 171700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230904 | 171600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230904 | 171500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230904 | 171400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230904 | 171300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230904 | 171200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230904 | 171100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230904 | 171000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230904 | 170900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230904 | 170800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230904 | 170700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230904 | 170600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230904 | 170500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230904 | 170400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230904 | 170300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230904 | 170200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230904 | 170100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230904 | 170000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230904 | 165900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230904 | 165800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230904 | 165700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230904 | 165600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230904 | 165500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230904 | 165400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230904 | 165300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230904 | 165200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 123 | 20230904 | 165100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230904 | 165000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230904 | 164900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230904 | 164800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230904 | 164700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230904 | 164600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230904 | 164500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230904 | 164400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230904 | 164300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230904 | 164200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230904 | 164100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230904 | 164000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230904 | 163900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230904 | 163800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230904 | 163700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230904 | 163600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230904 | 163500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230904 | 163400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230904 | 163300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230904 | 163200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230904 | 163100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230904 | 163000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230904 | 162900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230904 | 162800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230904 | 162700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230904 | 162600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230904 | 162500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230904 | 162400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230904 | 162300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230904 | 162200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 153 | 20230904 | 162100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230904 | 162000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230904 | 161900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230904 | 161800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230904 | 161700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230904 | 161600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230904 | 161500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230904 | 161400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230904 | 161300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230904 | 161200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230904 | 161100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230904 | 161000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230904 | 160900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230904 | 160800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230904 | 160700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230904 | 160600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230904 | 160500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230904 | 160400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230904 | 160300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230904 | 160200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230904 | 160100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230904 | 160000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230904 | 155900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230904 | 155800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230904 | 155700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230904 | 155600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230904 | 155500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230904 | 155400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230904 | 155300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230904 | 155200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 183 | 20230904 | 155100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230904 | 155000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230904 | 154900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230904 | 154800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230904 | 154700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230904 | 154600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230904 | 154500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230904 | 154400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230904 | 154300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230904 | 154200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230904 | 154100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230904 | 154000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230904 | 153900 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230904 | 153800 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230904 | 153700 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230904 | 153600 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230904 | 153500 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230904 | 153400 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230904 | 153300 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230904 | 153200 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230904 | 153100 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230904 | 153000 | 3006500045 | 2440 | 2440 | 2440 | 2440 | 40060 |
| 205 | 20230904 | 152900 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230904 | 152800 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230904 | 152700 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230904 | 152600 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230904 | 152500 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230904 | 152400 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230904 | 152300 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230904 | 152200 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 213 | 20230904 | 152100 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230904 | 152000 | 2908753645 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20230904 | 151900 | 2908753645 | 2440 | 2430 | 2440 | 2430 | 4808 |
| 216 | 20230904 | 151800 | 2897038810 | 2440 | 2435 | 2445 | 2430 | 29142 |
| 217 | 20230904 | 151700 | 2826046800 | 2435 | 2435 | 2435 | 2430 | 14549 |
| 218 | 20230904 | 151600 | 2790670720 | 2440 | 2440 | 2440 | 2435 | 4630 |
| 219 | 20230904 | 151500 | 2779395940 | 2440 | 2435 | 2440 | 2435 | 3448 |
| 220 | 20230904 | 151400 | 2770998000 | 2435 | 2435 | 2440 | 2435 | 7080 |
| 221 | 20230904 | 151300 | 2753753200 | 2440 | 2440 | 2440 | 2430 | 4363 |
| 222 | 20230904 | 151200 | 2743120030 | 2435 | 2435 | 2440 | 2425 | 41747 |
| 223 | 20230904 | 151100 | 2641640630 | 2435 | 2430 | 2435 | 2425 | 8772 |
| 224 | 20230904 | 151000 | 2620345580 | 2435 | 2430 | 2435 | 2425 | 2833 |
| 225 | 20230904 | 150900 | 2613466290 | 2430 | 2435 | 2435 | 2430 | 13183 |
| 226 | 20230904 | 150800 | 2581420415 | 2435 | 2435 | 2440 | 2430 | 4851 |
| 227 | 20230904 | 150700 | 2569614150 | 2435 | 2440 | 2445 | 2435 | 8132 |
| 228 | 20230904 | 150600 | 2549811275 | 2440 | 2440 | 2445 | 2440 | 15330 |
| 229 | 20230904 | 150500 | 2512405450 | 2445 | 2450 | 2450 | 2445 | 9222 |
| 230 | 20230904 | 150400 | 2489847520 | 2450 | 2445 | 2450 | 2445 | 8425 |
| 231 | 20230904 | 150300 | 2469221900 | 2450 | 2450 | 2450 | 2450 | 569 |
| 232 | 20230904 | 150200 | 2467827850 | 2450 | 2445 | 2450 | 2440 | 4910 |
| 233 | 20230904 | 150100 | 2455831895 | 2445 | 2445 | 2445 | 2440 | 595 |
| 234 | 20230904 | 150000 | 2454379590 | 2440 | 2440 | 2445 | 2440 | 920 |
| 235 | 20230904 | 145900 | 2452133380 | 2445 | 2445 | 2445 | 2445 | 1041 |
| 236 | 20230904 | 145800 | 2449588135 | 2445 | 2445 | 2450 | 2445 | 3211 |
| 237 | 20230904 | 145700 | 2441737225 | 2445 | 2445 | 2445 | 2445 | 1270 |
| 238 | 20230904 | 145600 | 2438632075 | 2445 | 2445 | 2450 | 2445 | 4527 |
| 239 | 20230904 | 145500 | 2427563555 | 2450 | 2450 | 2450 | 2445 | 193 |
| 240 | 20230904 | 145400 | 2427091155 | 2445 | 2450 | 2450 | 2445 | 2301 |
| 241 | 20230904 | 145300 | 2421455270 | 2450 | 2450 | 2450 | 2445 | 8919 |
| 242 | 20230904 | 145200 | 2399647830 | 2445 | 2445 | 2450 | 2445 | 493 |
| 243 | 20230904 | 145100 | 2398441180 | 2450 | 2445 | 2450 | 2445 | 334 |
| 244 | 20230904 | 145000 | 2397624445 | 2450 | 2450 | 2455 | 2450 | 1201 |
| 245 | 20230904 | 144900 | 2394681895 | 2450 | 2450 | 2455 | 2450 | 1554 |
| 246 | 20230904 | 144800 | 2390874585 | 2455 | 2455 | 2455 | 2455 | 336 |
| 247 | 20230904 | 144700 | 2390049705 | 2450 | 2450 | 2455 | 2450 | 673 |
| 248 | 20230904 | 144600 | 2388400840 | 2450 | 2450 | 2455 | 2450 | 1702 |
| 249 | 20230904 | 144500 | 2384230935 | 2455 | 2450 | 2455 | 2450 | 13 |
| 250 | 20230904 | 144400 | 2384199075 | 2455 | 2455 | 2455 | 2445 | 861 |
| 251 | 20230904 | 144300 | 2382090615 | 2450 | 2450 | 2455 | 2450 | 268 |
| 252 | 20230904 | 144200 | 2381433500 | 2450 | 2455 | 2455 | 2445 | 2900 |
| 253 | 20230904 | 144100 | 2374325655 | 2450 | 2450 | 2450 | 2445 | 2600 |
| 254 | 20230904 | 144000 | 2367956135 | 2445 | 2450 | 2450 | 2445 | 2140 |
| 255 | 20230904 | 143900 | 2362713450 | 2450 | 2450 | 2450 | 2445 | 1459 |
| 256 | 20230904 | 143800 | 2359139445 | 2450 | 2450 | 2450 | 2445 | 85 |
| 257 | 20230904 | 143700 | 2358931610 | 2445 | 2450 | 2450 | 2445 | 2960 |
| 258 | 20230904 | 143600 | 2351694405 | 2450 | 2445 | 2450 | 2445 | 227 |
| 259 | 20230904 | 143500 | 2351139375 | 2450 | 2445 | 2450 | 2445 | 11508 |
| 260 | 20230904 | 143400 | 2323002300 | 2450 | 2445 | 2450 | 2445 | 1710 |
| 261 | 20230904 | 143300 | 2318820845 | 2445 | 2450 | 2450 | 2445 | 703 |
| 262 | 20230904 | 143200 | 2317099510 | 2450 | 2445 | 2450 | 2445 | 204 |
| 263 | 20230904 | 143100 | 2316600725 | 2450 | 2450 | 2450 | 2445 | 310 |
| 264 | 20230904 | 143000 | 2315842520 | 2450 | 2445 | 2450 | 2445 | 322 |
| 265 | 20230904 | 142900 | 2315055095 | 2450 | 2450 | 2450 | 2445 | 613 |
| 266 | 20230904 | 142800 | 2313553250 | 2445 | 2445 | 2450 | 2445 | 2823 |
| 267 | 20230904 | 142700 | 2306644015 | 2450 | 2445 | 2450 | 2445 | 2983 |
| 268 | 20230904 | 142600 | 2299347865 | 2440 | 2440 | 2445 | 2440 | 2098 |
| 269 | 20230904 | 142500 | 2294223575 | 2440 | 2440 | 2445 | 2440 | 211 |
| 270 | 20230904 | 142400 | 2293708730 | 2440 | 2445 | 2445 | 2440 | 148 |
| 271 | 20230904 | 142300 | 2293347605 | 2440 | 2445 | 2445 | 2440 | 240 |
| 272 | 20230904 | 142200 | 2292761980 | 2445 | 2445 | 2445 | 2445 | 4 |
| 273 | 20230904 | 142100 | 2292752200 | 2445 | 2445 | 2450 | 2445 | 532 |
| 274 | 20230904 | 142000 | 2291451455 | 2445 | 2445 | 2450 | 2440 | 771 |
| 275 | 20230904 | 141900 | 2289566355 | 2440 | 2440 | 2440 | 2440 | 3300 |
| 276 | 20230904 | 141800 | 2281514355 | 2445 | 2445 | 2450 | 2440 | 1521 |
| 277 | 20230904 | 141700 | 2277800475 | 2445 | 2445 | 2445 | 2445 | 1294 |
| 278 | 20230904 | 141600 | 2274636645 | 2445 | 2445 | 2445 | 2445 | 25 |
| 279 | 20230904 | 141500 | 2274575520 | 2450 | 2450 | 2450 | 2445 | 383 |
| 280 | 20230904 | 141400 | 2273639010 | 2445 | 2445 | 2450 | 2445 | 1112 |
| 281 | 20230904 | 141300 | 2270920160 | 2445 | 2450 | 2450 | 2445 | 540 |
| 282 | 20230904 | 141200 | 2269599610 | 2450 | 2445 | 2450 | 2445 | 2001 |
| 283 | 20230904 | 141100 | 2264707160 | 2450 | 2450 | 2450 | 2445 | 518 |
| 284 | 20230904 | 141000 | 2263438075 | 2450 | 2445 | 2450 | 2445 | 205 |
| 285 | 20230904 | 140900 | 2262936825 | 2450 | 2445 | 2450 | 2445 | 1001 |
| 286 | 20230904 | 140800 | 2260489375 | 2445 | 2450 | 2450 | 2445 | 1226 |
| 287 | 20230904 | 140700 | 2257490675 | 2445 | 2450 | 2450 | 2445 | 605 |
| 288 | 20230904 | 140600 | 2256011445 | 2445 | 2450 | 2450 | 2445 | 1007 |
| 289 | 20230904 | 140500 | 2253549295 | 2450 | 2445 | 2450 | 2445 | 1833 |
| 290 | 20230904 | 140400 | 2249066095 | 2450 | 2445 | 2450 | 2445 | 6 |
| 291 | 20230904 | 140300 | 2249051400 | 2445 | 2445 | 2445 | 2445 | 3207 |
| 292 | 20230904 | 140200 | 2241210285 | 2450 | 2450 | 2450 | 2445 | 20 |
| 293 | 20230904 | 140100 | 2241161335 | 2450 | 2450 | 2450 | 2450 | 682 |
| 294 | 20230904 | 140000 | 2239490435 | 2450 | 2450 | 2455 | 2450 | 1735 |
| 295 | 20230904 | 135900 | 2235239660 | 2450 | 2450 | 2450 | 2445 | 1157 |
| 296 | 20230904 | 135800 | 2232405060 | 2450 | 2450 | 2450 | 2450 | 49 |
| 297 | 20230904 | 135700 | 2232285010 | 2450 | 2450 | 2450 | 2450 | 100 |
| 298 | 20230904 | 135600 | 2232040010 | 2450 | 2450 | 2450 | 2450 | 503 |
| 299 | 20230904 | 135500 | 2230807660 | 2450 | 2450 | 2450 | 2450 | 9980 |
| 300 | 20230904 | 135400 | 2206356660 | 2455 | 2455 | 2455 | 2450 | 64 |
| 301 | 20230904 | 135300 | 2206199550 | 2455 | 2455 | 2455 | 2455 | 23 |
| 302 | 20230904 | 135200 | 2206143085 | 2455 | 2450 | 2455 | 2450 | 1507 |
| 303 | 20230904 | 135100 | 2202444860 | 2455 | 2455 | 2455 | 2455 | 1020 |
| 304 | 20230904 | 135000 | 2199940760 | 2455 | 2455 | 2455 | 2455 | 670 |
| 305 | 20230904 | 134900 | 2198295910 | 2455 | 2450 | 2455 | 2450 | 116 |
| 306 | 20230904 | 134800 | 2198011145 | 2455 | 2455 | 2455 | 2455 | 12 |
| 307 | 20230904 | 134700 | 2197981685 | 2455 | 2455 | 2455 | 2455 | 56 |
| 308 | 20230904 | 134600 | 2197844205 | 2450 | 2450 | 2455 | 2450 | 2124 |
| 309 | 20230904 | 134500 | 2192640380 | 2455 | 2450 | 2455 | 2450 | 494 |
| 310 | 20230904 | 134400 | 2191430065 | 2450 | 2450 | 2450 | 2445 | 765 |
| 311 | 20230904 | 134300 | 2189555820 | 2450 | 2450 | 2450 | 2450 | 22 |
| 312 | 20230904 | 134200 | 2189501920 | 2450 | 2450 | 2450 | 2450 | 1100 |
| 313 | 20230904 | 134100 | 2186806920 | 2450 | 2450 | 2455 | 2450 | 8370 |
| 314 | 20230904 | 134000 | 2166300160 | 2455 | 2450 | 2455 | 2450 | 1575 |
| 315 | 20230904 | 133900 | 2162441035 | 2455 | 2455 | 2455 | 2455 | 1724 |
| 316 | 20230904 | 133800 | 2158208615 | 2455 | 2455 | 2455 | 2450 | 427 |
| 317 | 20230904 | 133700 | 2157162180 | 2455 | 2455 | 2455 | 2450 | 842 |
| 318 | 20230904 | 133600 | 2155095080 | 2450 | 2450 | 2455 | 2450 | 211 |
| 319 | 20230904 | 133500 | 2154578125 | 2450 | 2450 | 2455 | 2450 | 524 |
| 320 | 20230904 | 133400 | 2153294305 | 2450 | 2450 | 2455 | 2450 | 1507 |
| 321 | 20230904 | 133300 | 2149602140 | 2455 | 2455 | 2455 | 2455 | 0 |
| 322 | 20230904 | 133200 | 2149602140 | 2455 | 2450 | 2455 | 2450 | 96 |
| 323 | 20230904 | 133100 | 2149366915 | 2450 | 2440 | 2450 | 2440 | 6457 |
| 324 | 20230904 | 133000 | 2133576500 | 2440 | 2440 | 2440 | 2440 | 96 |
| 325 | 20230904 | 132900 | 2133342260 | 2445 | 2440 | 2445 | 2440 | 1410 |
| 326 | 20230904 | 132800 | 2129899810 | 2440 | 2440 | 2445 | 2440 | 2228 |
| 327 | 20230904 | 132700 | 2124463260 | 2445 | 2445 | 2445 | 2440 | 1011 |
| 328 | 20230904 | 132600 | 2121996365 | 2445 | 2445 | 2445 | 2440 | 3712 |
| 329 | 20230904 | 132500 | 2112938750 | 2440 | 2445 | 2445 | 2440 | 3247 |
| 330 | 20230904 | 132400 | 2105015985 | 2445 | 2445 | 2445 | 2445 | 176 |
| 331 | 20230904 | 132300 | 2104585665 | 2445 | 2445 | 2445 | 2445 | 376 |
| 332 | 20230904 | 132200 | 2103666345 | 2440 | 2445 | 2445 | 2440 | 2660 |
| 333 | 20230904 | 132100 | 2097171580 | 2445 | 2445 | 2445 | 2445 | 79 |
| 334 | 20230904 | 132000 | 2096978425 | 2445 | 2445 | 2445 | 2440 | 201 |
| 335 | 20230904 | 131900 | 2096487830 | 2445 | 2445 | 2445 | 2440 | 760 |
| 336 | 20230904 | 131800 | 2094631190 | 2440 | 2440 | 2445 | 2440 | 855 |
| 337 | 20230904 | 131700 | 2092544915 | 2440 | 2445 | 2445 | 2440 | 378 |
| 338 | 20230904 | 131600 | 2091621035 | 2445 | 2445 | 2445 | 2440 | 255 |
| 339 | 20230904 | 131500 | 2090998085 | 2445 | 2445 | 2445 | 2440 | 1005 |
| 340 | 20230904 | 131400 | 2088545860 | 2445 | 2440 | 2445 | 2440 | 3176 |
| 341 | 20230904 | 131300 | 2080790560 | 2440 | 2440 | 2445 | 2440 | 934 |
| 342 | 20230904 | 131200 | 2078511575 | 2435 | 2440 | 2440 | 2435 | 212 |
| 343 | 20230904 | 131100 | 2077995225 | 2440 | 2440 | 2440 | 2440 | 5 |
| 344 | 20230904 | 131000 | 2077983025 | 2440 | 2440 | 2440 | 2440 | 1259 |
| 345 | 20230904 | 130900 | 2074911065 | 2445 | 2445 | 2445 | 2440 | 1655 |
| 346 | 20230904 | 130800 | 2070872820 | 2440 | 2440 | 2445 | 2440 | 3002 |
| 347 | 20230904 | 130700 | 2063547935 | 2440 | 2435 | 2440 | 2435 | 6013 |
| 348 | 20230904 | 130600 | 2048880295 | 2440 | 2440 | 2440 | 2435 | 4592 |
| 349 | 20230904 | 130500 | 2037684205 | 2445 | 2445 | 2445 | 2445 | 66 |
| 350 | 20230904 | 130400 | 2037522835 | 2445 | 2450 | 2450 | 2445 | 1962 |
| 351 | 20230904 | 130300 | 2032725605 | 2450 | 2445 | 2450 | 2445 | 498 |
| 352 | 20230904 | 130200 | 2031506560 | 2445 | 2445 | 2445 | 2445 | 0 |
| 353 | 20230904 | 130100 | 2031506560 | 2445 | 2445 | 2445 | 2445 | 400 |
| 354 | 20230904 | 130000 | 2030528560 | 2445 | 2445 | 2445 | 2445 | 150 |
| 355 | 20230904 | 125900 | 2030161810 | 2445 | 2450 | 2450 | 2445 | 101 |
| 356 | 20230904 | 125800 | 2029914365 | 2450 | 2445 | 2450 | 2445 | 33 |
| 357 | 20230904 | 125700 | 2029833665 | 2445 | 2445 | 2445 | 2445 | 660 |
| 358 | 20230904 | 125600 | 2028219965 | 2445 | 2445 | 2450 | 2445 | 703 |
| 359 | 20230904 | 125500 | 2026501010 | 2445 | 2450 | 2450 | 2445 | 6 |
| 360 | 20230904 | 125400 | 2026486315 | 2450 | 2445 | 2450 | 2445 | 745 |
| 361 | 20230904 | 125300 | 2024663275 | 2450 | 2450 | 2450 | 2450 | 100 |
| 362 | 20230904 | 125200 | 2024418275 | 2450 | 2445 | 2450 | 2445 | 92 |
| 363 | 20230904 | 125100 | 2024193325 | 2445 | 2450 | 2450 | 2445 | 1627 |
| 364 | 20230904 | 125000 | 2020210175 | 2440 | 2440 | 2450 | 2440 | 348 |
| 365 | 20230904 | 124900 | 2019359835 | 2440 | 2440 | 2440 | 2440 | 25 |
| 366 | 20230904 | 124800 | 2019298835 | 2440 | 2445 | 2445 | 2440 | 85 |
| 367 | 20230904 | 124700 | 2019091060 | 2450 | 2440 | 2450 | 2440 | 2519 |
| 368 | 20230904 | 124600 | 2012943735 | 2440 | 2435 | 2440 | 2435 | 1515 |
| 369 | 20230904 | 124500 | 2009248800 | 2440 | 2440 | 2440 | 2435 | 340 |
| 370 | 20230904 | 124400 | 2008419220 | 2440 | 2440 | 2440 | 2430 | 10480 |
| 371 | 20230904 | 124300 | 1982933265 | 2440 | 2440 | 2450 | 2440 | 220 |
| 372 | 20230904 | 124200 | 1982396375 | 2435 | 2445 | 2445 | 2435 | 10776 |
| 373 | 20230904 | 124100 | 1956124910 | 2445 | 2445 | 2445 | 2445 | 837 |
| 374 | 20230904 | 124000 | 1954078445 | 2450 | 2440 | 2450 | 2440 | 365 |
| 375 | 20230904 | 123900 | 1953187335 | 2440 | 2445 | 2450 | 2440 | 870 |
| 376 | 20230904 | 123800 | 1951061180 | 2445 | 2445 | 2450 | 2445 | 1168 |
| 377 | 20230904 | 123700 | 1948205415 | 2450 | 2445 | 2450 | 2445 | 30 |
| 378 | 20230904 | 123600 | 1948132010 | 2450 | 2450 | 2450 | 2445 | 2468 |
| 379 | 20230904 | 123500 | 1942094970 | 2450 | 2450 | 2450 | 2450 | 3015 |
| 380 | 20230904 | 123400 | 1934708220 | 2445 | 2445 | 2445 | 2445 | 506 |
| 381 | 20230904 | 123300 | 1933471050 | 2445 | 2445 | 2445 | 2445 | 4792 |
| 382 | 20230904 | 123200 | 1921754610 | 2450 | 2455 | 2460 | 2450 | 1282 |
| 383 | 20230904 | 123100 | 1918613200 | 2460 | 2450 | 2460 | 2450 | 117 |
| 384 | 20230904 | 123000 | 1918326195 | 2450 | 2460 | 2460 | 2450 | 26511 |
| 385 | 20230904 | 122900 | 1853322375 | 2460 | 2460 | 2460 | 2460 | 40 |
| 386 | 20230904 | 122800 | 1853223975 | 2460 | 2460 | 2460 | 2460 | 32 |
| 387 | 20230904 | 122700 | 1853145255 | 2460 | 2460 | 2460 | 2460 | 11 |
| 388 | 20230904 | 122600 | 1853118195 | 2460 | 2465 | 2465 | 2460 | 5651 |
| 389 | 20230904 | 122500 | 1839216695 | 2460 | 2460 | 2460 | 2460 | 0 |
| 390 | 20230904 | 122400 | 1839216695 | 2460 | 2465 | 2465 | 2460 | 1365 |
| 391 | 20230904 | 122300 | 1835857595 | 2465 | 2465 | 2465 | 2465 | 987 |
| 392 | 20230904 | 122200 | 1833424640 | 2465 | 2465 | 2465 | 2465 | 0 |
| 393 | 20230904 | 122100 | 1833424640 | 2465 | 2460 | 2465 | 2455 | 342 |
| 394 | 20230904 | 122000 | 1832583425 | 2460 | 2455 | 2460 | 2455 | 9 |
| 395 | 20230904 | 121900 | 1832561305 | 2460 | 2460 | 2460 | 2455 | 1421 |
| 396 | 20230904 | 121800 | 1829065655 | 2460 | 2460 | 2460 | 2460 | 887 |
| 397 | 20230904 | 121700 | 1826883635 | 2455 | 2460 | 2460 | 2455 | 3913 |
| 398 | 20230904 | 121600 | 1817272070 | 2460 | 2460 | 2460 | 2455 | 71 |
| 399 | 20230904 | 121500 | 1817097415 | 2460 | 2460 | 2460 | 2455 | 819 |
| 400 | 20230904 | 121400 | 1815083505 | 2465 | 2460 | 2465 | 2460 | 521 |
| 401 | 20230904 | 121300 | 1813801840 | 2455 | 2455 | 2455 | 2455 | 255 |
| 402 | 20230904 | 121200 | 1813175815 | 2465 | 2460 | 2465 | 2455 | 5480 |
| 403 | 20230904 | 121100 | 1799706995 | 2460 | 2460 | 2465 | 2460 | 3261 |
| 404 | 20230904 | 121000 | 1791681385 | 2465 | 2465 | 2465 | 2465 | 29 |
| 405 | 20230904 | 120900 | 1791609900 | 2465 | 2465 | 2465 | 2465 | 590 |
| 406 | 20230904 | 120800 | 1790155550 | 2465 | 2465 | 2465 | 2465 | 1041 |
| 407 | 20230904 | 120700 | 1787589485 | 2465 | 2465 | 2465 | 2465 | 0 |
| 408 | 20230904 | 120600 | 1787589485 | 2465 | 2460 | 2465 | 2460 | 1198 |
| 409 | 20230904 | 120500 | 1784636610 | 2460 | 2465 | 2470 | 2460 | 1372 |
| 410 | 20230904 | 120400 | 1781254765 | 2465 | 2465 | 2465 | 2465 | 202 |
| 411 | 20230904 | 120300 | 1780756835 | 2465 | 2470 | 2470 | 2465 | 7527 |
| 412 | 20230904 | 120200 | 1762199790 | 2470 | 2470 | 2470 | 2465 | 504 |
| 413 | 20230904 | 120100 | 1760954995 | 2465 | 2465 | 2470 | 2465 | 11133 |
| 414 | 20230904 | 120000 | 1733512140 | 2465 | 2460 | 2465 | 2460 | 4026 |
| 415 | 20230904 | 115900 | 1723608170 | 2460 | 2455 | 2460 | 2455 | 346 |
| 416 | 20230904 | 115800 | 1722758730 | 2455 | 2450 | 2455 | 2450 | 1451 |
| 417 | 20230904 | 115700 | 1719203775 | 2450 | 2450 | 2450 | 2450 | 1585 |
| 418 | 20230904 | 115600 | 1715320525 | 2450 | 2450 | 2450 | 2450 | 188 |
| 419 | 20230904 | 115500 | 1714859925 | 2450 | 2445 | 2450 | 2445 | 9 |
| 420 | 20230904 | 115400 | 1714837880 | 2450 | 2460 | 2460 | 2450 | 1252 |
| 421 | 20230904 | 115300 | 1711769980 | 2460 | 2450 | 2460 | 2450 | 738 |
| 422 | 20230904 | 115200 | 1709961870 | 2450 | 2455 | 2460 | 2450 | 440 |
| 423 | 20230904 | 115100 | 1708881815 | 2460 | 2460 | 2460 | 2460 | 11 |
| 424 | 20230904 | 115000 | 1708854755 | 2460 | 2455 | 2460 | 2455 | 736 |
| 425 | 20230904 | 114900 | 1707047625 | 2450 | 2455 | 2455 | 2450 | 360 |
| 426 | 20230904 | 114800 | 1706165085 | 2450 | 2450 | 2450 | 2450 | 548 |
| 427 | 20230904 | 114700 | 1704822485 | 2455 | 2455 | 2455 | 2455 | 1334 |
| 428 | 20230904 | 114600 | 1701547515 | 2455 | 2455 | 2455 | 2455 | 363 |
| 429 | 20230904 | 114500 | 1700656350 | 2455 | 2450 | 2455 | 2450 | 5898 |
| 430 | 20230904 | 114400 | 1686201760 | 2460 | 2455 | 2460 | 2455 | 3088 |
| 431 | 20230904 | 114300 | 1678620715 | 2455 | 2450 | 2455 | 2450 | 2300 |
| 432 | 20230904 | 114200 | 1672984215 | 2450 | 2455 | 2455 | 2450 | 343 |
| 433 | 20230904 | 114100 | 1672143775 | 2455 | 2440 | 2455 | 2440 | 4398 |
| 434 | 20230904 | 114000 | 1661371335 | 2445 | 2445 | 2450 | 2445 | 212 |
| 435 | 20230904 | 113900 | 1660852990 | 2450 | 2450 | 2450 | 2445 | 68 |
| 436 | 20230904 | 113800 | 1660686640 | 2440 | 2440 | 2450 | 2440 | 5491 |
| 437 | 20230904 | 113700 | 1647287315 | 2445 | 2445 | 2445 | 2440 | 881 |
| 438 | 20230904 | 113600 | 1645135910 | 2450 | 2450 | 2450 | 2445 | 392 |
| 439 | 20230904 | 113500 | 1644175660 | 2450 | 2450 | 2450 | 2445 | 1286 |
| 440 | 20230904 | 113400 | 1641027735 | 2450 | 2445 | 2450 | 2445 | 2190 |
| 441 | 20230904 | 113300 | 1635672685 | 2445 | 2445 | 2445 | 2440 | 1252 |
| 442 | 20230904 | 113200 | 1632616545 | 2445 | 2440 | 2445 | 2440 | 1084 |
| 443 | 20230904 | 113100 | 1629966575 | 2445 | 2445 | 2450 | 2440 | 6393 |
| 444 | 20230904 | 113000 | 1614340685 | 2450 | 2450 | 2450 | 2450 | 3201 |
| 445 | 20230904 | 112900 | 1606498235 | 2450 | 2450 | 2450 | 2450 | 300 |
| 446 | 20230904 | 112800 | 1605763235 | 2445 | 2445 | 2450 | 2445 | 1031 |
| 447 | 20230904 | 112700 | 1603240920 | 2445 | 2450 | 2455 | 2445 | 4634 |
| 448 | 20230904 | 112600 | 1591894100 | 2455 | 2450 | 2455 | 2450 | 126 |
| 449 | 20230904 | 112500 | 1591585395 | 2455 | 2455 | 2455 | 2455 | 26 |
| 450 | 20230904 | 112400 | 1591521565 | 2455 | 2455 | 2455 | 2455 | 1 |
| 451 | 20230904 | 112300 | 1591519110 | 2450 | 2455 | 2455 | 2450 | 1001 |
| 452 | 20230904 | 112200 | 1589066655 | 2450 | 2455 | 2455 | 2450 | 182 |
| 453 | 20230904 | 112100 | 1588620740 | 2455 | 2455 | 2455 | 2455 | 81 |
| 454 | 20230904 | 112000 | 1588421885 | 2460 | 2450 | 2460 | 2450 | 5049 |
| 455 | 20230904 | 111900 | 1576051785 | 2455 | 2460 | 2460 | 2455 | 548 |
| 456 | 20230904 | 111800 | 1574705440 | 2460 | 2460 | 2460 | 2460 | 1131 |
| 457 | 20230904 | 111700 | 1571923180 | 2460 | 2455 | 2460 | 2450 | 2720 |
| 458 | 20230904 | 111600 | 1565246135 | 2460 | 2460 | 2460 | 2460 | 20 |
| 459 | 20230904 | 111500 | 1565196935 | 2460 | 2450 | 2460 | 2450 | 1573 |
| 460 | 20230904 | 111400 | 1561333975 | 2455 | 2455 | 2455 | 2450 | 4000 |
| 461 | 20230904 | 111300 | 1551523975 | 2460 | 2460 | 2460 | 2455 | 506 |
| 462 | 20230904 | 111200 | 1550280695 | 2460 | 2460 | 2460 | 2460 | 689 |
| 463 | 20230904 | 111100 | 1548585755 | 2460 | 2460 | 2460 | 2460 | 11 |
| 464 | 20230904 | 111000 | 1548558695 | 2460 | 2460 | 2460 | 2460 | 166 |
| 465 | 20230904 | 110900 | 1548150335 | 2455 | 2455 | 2460 | 2450 | 907 |
| 466 | 20230904 | 110800 | 1545923640 | 2455 | 2455 | 2455 | 2455 | 0 |
| 467 | 20230904 | 110700 | 1545923640 | 2455 | 2450 | 2455 | 2450 | 1720 |
| 468 | 20230904 | 110600 | 1541709635 | 2445 | 2445 | 2450 | 2445 | 1275 |
| 469 | 20230904 | 110500 | 1538590485 | 2445 | 2440 | 2445 | 2440 | 3137 |
| 470 | 20230904 | 110400 | 1530921770 | 2440 | 2445 | 2445 | 2440 | 5490 |
| 471 | 20230904 | 110300 | 1517524035 | 2440 | 2440 | 2440 | 2440 | 2 |
| 472 | 20230904 | 110200 | 1517519155 | 2445 | 2440 | 2445 | 2440 | 131 |
| 473 | 20230904 | 110100 | 1517199510 | 2445 | 2445 | 2445 | 2440 | 893 |
| 474 | 20230904 | 110000 | 1515019650 | 2440 | 2445 | 2445 | 2440 | 423 |
| 475 | 20230904 | 105900 | 1513985955 | 2445 | 2445 | 2445 | 2445 | 748 |
| 476 | 20230904 | 105800 | 1512157095 | 2445 | 2445 | 2450 | 2445 | 291 |
| 477 | 20230904 | 105700 | 1511445245 | 2450 | 2445 | 2450 | 2445 | 2429 |
| 478 | 20230904 | 105600 | 1505504970 | 2450 | 2445 | 2450 | 2445 | 144 |
| 479 | 20230904 | 105500 | 1505152820 | 2450 | 2450 | 2450 | 2445 | 117 |
| 480 | 20230904 | 105400 | 1504866670 | 2450 | 2445 | 2450 | 2440 | 3056 |
| 481 | 20230904 | 105300 | 1497394825 | 2445 | 2445 | 2445 | 2445 | 73 |
| 482 | 20230904 | 105200 | 1497216340 | 2445 | 2445 | 2445 | 2445 | 6 |
| 483 | 20230904 | 105100 | 1497201670 | 2445 | 2440 | 2445 | 2440 | 378 |
| 484 | 20230904 | 105000 | 1496279345 | 2440 | 2450 | 2450 | 2440 | 390 |
| 485 | 20230904 | 104900 | 1495325555 | 2450 | 2445 | 2450 | 2440 | 1894 |
| 486 | 20230904 | 104800 | 1490694735 | 2445 | 2445 | 2445 | 2440 | 257 |
| 487 | 20230904 | 104700 | 1490066545 | 2445 | 2445 | 2445 | 2440 | 41 |
| 488 | 20230904 | 104600 | 1489966450 | 2440 | 2445 | 2445 | 2440 | 1106 |
| 489 | 20230904 | 104500 | 1487267280 | 2445 | 2445 | 2445 | 2440 | 24 |
| 490 | 20230904 | 104400 | 1487208650 | 2445 | 2450 | 2450 | 2440 | 1003 |
| 491 | 20230904 | 104300 | 1484759815 | 2450 | 2450 | 2450 | 2440 | 5 |
| 492 | 20230904 | 104200 | 1484747595 | 2440 | 2440 | 2445 | 2440 | 503 |
| 493 | 20230904 | 104100 | 1483519775 | 2445 | 2450 | 2450 | 2445 | 21 |
| 494 | 20230904 | 104000 | 1483468425 | 2445 | 2445 | 2445 | 2445 | 15 |
| 495 | 20230904 | 103900 | 1483431750 | 2440 | 2450 | 2450 | 2440 | 2606 |
| 496 | 20230904 | 103800 | 1477064800 | 2450 | 2460 | 2460 | 2450 | 495 |
| 497 | 20230904 | 103700 | 1475851810 | 2455 | 2450 | 2455 | 2450 | 376 |
| 498 | 20230904 | 103600 | 1474929455 | 2455 | 2465 | 2465 | 2455 | 752 |
| 499 | 20230904 | 103500 | 1473083185 | 2465 | 2460 | 2465 | 2460 | 1172 |
| 500 | 20230904 | 103400 | 1470199540 | 2460 | 2445 | 2470 | 2445 | 10741 |
| 501 | 20230904 | 103300 | 1443695795 | 2460 | 2460 | 2460 | 2460 | 180 |
| 502 | 20230904 | 103200 | 1443252995 | 2460 | 2460 | 2465 | 2445 | 2236 |
| 503 | 20230904 | 103100 | 1437781805 | 2445 | 2440 | 2465 | 2440 | 22455 |
| 504 | 20230904 | 103000 | 1382558140 | 2445 | 2440 | 2445 | 2440 | 8 |
| 505 | 20230904 | 102900 | 1382538590 | 2445 | 2450 | 2450 | 2440 | 171 |
| 506 | 20230904 | 102800 | 1382120745 | 2450 | 2450 | 2450 | 2450 | 0 |
| 507 | 20230904 | 102700 | 1382120745 | 2450 | 2450 | 2450 | 2420 | 19898 |
| 508 | 20230904 | 102600 | 1333830715 | 2440 | 2445 | 2450 | 2440 | 229 |
| 509 | 20230904 | 102500 | 1333270800 | 2435 | 2440 | 2445 | 2435 | 853 |
| 510 | 20230904 | 102400 | 1331192965 | 2450 | 2445 | 2450 | 2440 | 10825 |
| 511 | 20230904 | 102300 | 1304775800 | 2445 | 2445 | 2445 | 2445 | 51 |
| 512 | 20230904 | 102200 | 1304651105 | 2445 | 2440 | 2445 | 2440 | 1006 |
| 513 | 20230904 | 102100 | 1302196360 | 2435 | 2435 | 2440 | 2435 | 1255 |
| 514 | 20230904 | 102000 | 1299138435 | 2435 | 2440 | 2440 | 2435 | 709 |
| 515 | 20230904 | 101900 | 1297411745 | 2440 | 2435 | 2440 | 2435 | 5997 |
| 516 | 20230904 | 101800 | 1282809020 | 2435 | 2435 | 2440 | 2435 | 1471 |
| 517 | 20230904 | 101700 | 1279224430 | 2435 | 2430 | 2435 | 2425 | 13710 |
| 518 | 20230904 | 101600 | 1245939475 | 2430 | 2435 | 2435 | 2430 | 2388 |
| 519 | 20230904 | 101500 | 1240134135 | 2435 | 2435 | 2440 | 2435 | 10686 |
| 520 | 20230904 | 101400 | 1214113495 | 2435 | 2440 | 2440 | 2435 | 1952 |
| 521 | 20230904 | 101300 | 1209358420 | 2435 | 2435 | 2440 | 2435 | 772 |
| 522 | 20230904 | 101200 | 1207478475 | 2440 | 2435 | 2440 | 2435 | 2374 |
| 523 | 20230904 | 101100 | 1201688120 | 2435 | 2435 | 2435 | 2435 | 2094 |
| 524 | 20230904 | 101000 | 1196589230 | 2435 | 2440 | 2440 | 2435 | 3516 |
| 525 | 20230904 | 100900 | 1188027720 | 2440 | 2440 | 2445 | 2440 | 2229 |
| 526 | 20230904 | 100800 | 1182588390 | 2445 | 2445 | 2445 | 2440 | 1634 |
| 527 | 20230904 | 100700 | 1178598210 | 2445 | 2445 | 2445 | 2445 | 347 |
| 528 | 20230904 | 100600 | 1177749795 | 2445 | 2450 | 2450 | 2445 | 280 |
| 529 | 20230904 | 100500 | 1177064915 | 2435 | 2440 | 2445 | 2435 | 10216 |
| 530 | 20230904 | 100400 | 1152139990 | 2445 | 2450 | 2450 | 2445 | 383 |
| 531 | 20230904 | 100300 | 1151203295 | 2440 | 2450 | 2455 | 2440 | 1768 |
| 532 | 20230904 | 100200 | 1146884895 | 2455 | 2440 | 2455 | 2440 | 1548 |
| 533 | 20230904 | 100100 | 1143101170 | 2440 | 2455 | 2455 | 2440 | 10257 |
| 534 | 20230904 | 100000 | 1118059755 | 2455 | 2445 | 2455 | 2445 | 2183 |
| 535 | 20230904 | 095900 | 1112715045 | 2445 | 2450 | 2450 | 2445 | 7149 |
| 536 | 20230904 | 095800 | 1095227585 | 2450 | 2455 | 2455 | 2450 | 1479 |
| 537 | 20230904 | 095700 | 1091603995 | 2450 | 2455 | 2460 | 2450 | 576 |
| 538 | 20230904 | 095600 | 1090191475 | 2455 | 2455 | 2455 | 2455 | 1263 |
| 539 | 20230904 | 095500 | 1087090810 | 2460 | 2455 | 2460 | 2450 | 5315 |
| 540 | 20230904 | 095400 | 1074064690 | 2450 | 2465 | 2465 | 2450 | 13014 |
| 541 | 20230904 | 095300 | 1042131145 | 2460 | 2460 | 2465 | 2455 | 2740 |
| 542 | 20230904 | 095200 | 1035399140 | 2460 | 2460 | 2465 | 2460 | 1209 |
| 543 | 20230904 | 095100 | 1032419740 | 2465 | 2460 | 2465 | 2460 | 100 |
| 544 | 20230904 | 095000 | 1032173535 | 2465 | 2465 | 2465 | 2455 | 620 |
| 545 | 20230904 | 094900 | 1030649385 | 2465 | 2460 | 2465 | 2455 | 2148 |
| 546 | 20230904 | 094800 | 1025364985 | 2455 | 2460 | 2460 | 2455 | 109 |
| 547 | 20230904 | 094700 | 1025097340 | 2460 | 2460 | 2460 | 2455 | 451 |
| 548 | 20230904 | 094600 | 1023988880 | 2460 | 2465 | 2465 | 2460 | 18143 |
| 549 | 20230904 | 094500 | 979355905 | 2465 | 2465 | 2470 | 2465 | 456 |
| 550 | 20230904 | 094400 | 978231855 | 2465 | 2465 | 2470 | 2460 | 629 |
| 551 | 20230904 | 094300 | 976681165 | 2465 | 2470 | 2470 | 2465 | 5024 |
| 552 | 20230904 | 094200 | 964296980 | 2470 | 2475 | 2475 | 2470 | 169 |
| 553 | 20230904 | 094100 | 963879535 | 2470 | 2475 | 2475 | 2465 | 1409 |
| 554 | 20230904 | 094000 | 960400750 | 2470 | 2470 | 2470 | 2465 | 4504 |
| 555 | 20230904 | 093900 | 949276880 | 2470 | 2470 | 2470 | 2465 | 2934 |
| 556 | 20230904 | 093800 | 942039420 | 2470 | 2470 | 2470 | 2465 | 827 |
| 557 | 20230904 | 093700 | 939996740 | 2470 | 2470 | 2470 | 2470 | 368 |
| 558 | 20230904 | 093600 | 939087780 | 2465 | 2470 | 2470 | 2465 | 290 |
| 559 | 20230904 | 093500 | 938372615 | 2465 | 2470 | 2470 | 2465 | 2813 |
| 560 | 20230904 | 093400 | 931429040 | 2465 | 2470 | 2470 | 2465 | 2555 |
| 561 | 20230904 | 093300 | 925121860 | 2470 | 2470 | 2470 | 2465 | 1770 |
| 562 | 20230904 | 093200 | 920752810 | 2470 | 2475 | 2475 | 2470 | 2393 |
| 563 | 20230904 | 093100 | 914839725 | 2475 | 2475 | 2475 | 2470 | 1463 |
| 564 | 20230904 | 093000 | 911223800 | 2470 | 2470 | 2475 | 2470 | 1097 |
| 565 | 20230904 | 092900 | 908509485 | 2475 | 2470 | 2475 | 2470 | 4883 |
| 566 | 20230904 | 092800 | 896448430 | 2470 | 2470 | 2470 | 2465 | 3657 |
| 567 | 20230904 | 092700 | 887433835 | 2470 | 2465 | 2470 | 2465 | 2512 |
| 568 | 20230904 | 092600 | 881241690 | 2470 | 2470 | 2475 | 2465 | 4017 |
| 569 | 20230904 | 092500 | 871321725 | 2470 | 2470 | 2485 | 2470 | 15119 |
| 570 | 20230904 | 092400 | 833927600 | 2470 | 2460 | 2470 | 2455 | 15706 |
| 571 | 20230904 | 092300 | 795246015 | 2455 | 2450 | 2455 | 2450 | 9287 |
| 572 | 20230904 | 092200 | 772457520 | 2450 | 2445 | 2455 | 2440 | 6775 |
| 573 | 20230904 | 092100 | 755874485 | 2445 | 2445 | 2450 | 2445 | 1441 |
| 574 | 20230904 | 092000 | 752350790 | 2445 | 2450 | 2450 | 2445 | 3370 |
| 575 | 20230904 | 091900 | 744103485 | 2450 | 2450 | 2450 | 2440 | 5155 |
| 576 | 20230904 | 091800 | 731496075 | 2445 | 2450 | 2450 | 2445 | 5191 |
| 577 | 20230904 | 091700 | 718803140 | 2450 | 2450 | 2450 | 2445 | 3618 |
| 578 | 20230904 | 091600 | 709941515 | 2450 | 2450 | 2455 | 2445 | 1083 |
| 579 | 20230904 | 091500 | 707288215 | 2450 | 2450 | 2455 | 2445 | 694 |
| 580 | 20230904 | 091400 | 705585165 | 2445 | 2445 | 2450 | 2445 | 5022 |
| 581 | 20230904 | 091300 | 693291645 | 2450 | 2450 | 2450 | 2450 | 1290 |
| 582 | 20230904 | 091200 | 690131145 | 2445 | 2450 | 2450 | 2440 | 1639 |
| 583 | 20230904 | 091100 | 686123510 | 2450 | 2450 | 2450 | 2440 | 6480 |
| 584 | 20230904 | 091000 | 670283085 | 2445 | 2445 | 2450 | 2440 | 10617 |
| 585 | 20230904 | 090900 | 644327095 | 2450 | 2445 | 2450 | 2445 | 17798 |
| 586 | 20230904 | 090800 | 600758230 | 2445 | 2445 | 2450 | 2435 | 8989 |
| 587 | 20230904 | 090700 | 578813700 | 2445 | 2430 | 2455 | 2430 | 24911 |
| 588 | 20230904 | 090600 | 517970160 | 2435 | 2420 | 2435 | 2420 | 12560 |
| 589 | 20230904 | 090500 | 487526140 | 2425 | 2420 | 2425 | 2415 | 8172 |
| 590 | 20230904 | 090400 | 467751865 | 2425 | 2415 | 2425 | 2410 | 4186 |
| 591 | 20230904 | 090300 | 457634860 | 2410 | 2415 | 2420 | 2410 | 12026 |
| 592 | 20230904 | 090200 | 428616760 | 2415 | 2425 | 2425 | 2415 | 25760 |
| 593 | 20230904 | 090100 | 366323665 | 2425 | 2420 | 2425 | 2415 | 19756 |
| 594 | 20230904 | 090000 | 318515240 | 2420 | 2415 | 2440 | 2415 | 127865 |