29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 3 | 20230905 | 185500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 4 | 20230905 | 185400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 5 | 20230905 | 185300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 6 | 20230905 | 185200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 7 | 20230905 | 185100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 8 | 20230905 | 185000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 9 | 20230905 | 184900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 10 | 20230905 | 184800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 11 | 20230905 | 184700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 12 | 20230905 | 184600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 13 | 20230905 | 184500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 14 | 20230905 | 184400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 15 | 20230905 | 184300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 16 | 20230905 | 184200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 17 | 20230905 | 184100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 18 | 20230905 | 184000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 19 | 20230905 | 183900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 20 | 20230905 | 183800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 21 | 20230905 | 183700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 22 | 20230905 | 183600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 23 | 20230905 | 183500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 24 | 20230905 | 183400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 25 | 20230905 | 183300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 26 | 20230905 | 183200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 27 | 20230905 | 183100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 28 | 20230905 | 183000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 29 | 20230905 | 182900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 30 | 20230905 | 182800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 31 | 20230905 | 182700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 32 | 20230905 | 182600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 33 | 20230905 | 182500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 34 | 20230905 | 182400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 35 | 20230905 | 182300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 36 | 20230905 | 182200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 37 | 20230905 | 182100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 38 | 20230905 | 182000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 39 | 20230905 | 181900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 40 | 20230905 | 181800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 41 | 20230905 | 181700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 42 | 20230905 | 181600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 43 | 20230905 | 181500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 44 | 20230905 | 181400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 45 | 20230905 | 181300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 46 | 20230905 | 181200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 47 | 20230905 | 181100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 48 | 20230905 | 181000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 49 | 20230905 | 180900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 50 | 20230905 | 180800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 51 | 20230905 | 180700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 52 | 20230905 | 180600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 53 | 20230905 | 180500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 54 | 20230905 | 180400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 55 | 20230905 | 180300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 56 | 20230905 | 180200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 57 | 20230905 | 180100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 58 | 20230905 | 180000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 59 | 20230905 | 175900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 60 | 20230905 | 175800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 61 | 20230905 | 175700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 62 | 20230905 | 175600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 63 | 20230905 | 175500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 64 | 20230905 | 175400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 65 | 20230905 | 175300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 66 | 20230905 | 175200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 67 | 20230905 | 175100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 68 | 20230905 | 175000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 69 | 20230905 | 174900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 70 | 20230905 | 174800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 71 | 20230905 | 174700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 72 | 20230905 | 174600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 73 | 20230905 | 174500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 74 | 20230905 | 174400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 75 | 20230905 | 174300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 76 | 20230905 | 174200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 77 | 20230905 | 174100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 78 | 20230905 | 174000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 79 | 20230905 | 173900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 80 | 20230905 | 173800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 81 | 20230905 | 173700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 82 | 20230905 | 173600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 83 | 20230905 | 173500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 84 | 20230905 | 173400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 85 | 20230905 | 173300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 86 | 20230905 | 173200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 87 | 20230905 | 173100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 88 | 20230905 | 173000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 89 | 20230905 | 172900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 90 | 20230905 | 172800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 91 | 20230905 | 172700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 92 | 20230905 | 172600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 93 | 20230905 | 172500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 94 | 20230905 | 172400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 95 | 20230905 | 172300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 96 | 20230905 | 172200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 97 | 20230905 | 172100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 98 | 20230905 | 172000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 99 | 20230905 | 171900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 100 | 20230905 | 171800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 101 | 20230905 | 171700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 102 | 20230905 | 171600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 103 | 20230905 | 171500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 104 | 20230905 | 171400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 105 | 20230905 | 171300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 106 | 20230905 | 171200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 107 | 20230905 | 171100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 108 | 20230905 | 171000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 109 | 20230905 | 170900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 110 | 20230905 | 170800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 111 | 20230905 | 170700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 112 | 20230905 | 170600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 113 | 20230905 | 170500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 114 | 20230905 | 170400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 115 | 20230905 | 170300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 116 | 20230905 | 170200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 117 | 20230905 | 170100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 118 | 20230905 | 170000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 119 | 20230905 | 165900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 120 | 20230905 | 165800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 121 | 20230905 | 165700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 122 | 20230905 | 165600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 123 | 20230905 | 165500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 124 | 20230905 | 165400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 125 | 20230905 | 165300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 126 | 20230905 | 165200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 127 | 20230905 | 165100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 128 | 20230905 | 165000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 129 | 20230905 | 164900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 130 | 20230905 | 164800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 131 | 20230905 | 164700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 132 | 20230905 | 164600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 133 | 20230905 | 164500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 134 | 20230905 | 164400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 135 | 20230905 | 164300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 136 | 20230905 | 164200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 137 | 20230905 | 164100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 138 | 20230905 | 164000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 139 | 20230905 | 163900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 140 | 20230905 | 163800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 141 | 20230905 | 163700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 142 | 20230905 | 163600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 143 | 20230905 | 163500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 144 | 20230905 | 163400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 145 | 20230905 | 163300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 146 | 20230905 | 163200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 147 | 20230905 | 163100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 148 | 20230905 | 163000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 149 | 20230905 | 162900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 150 | 20230905 | 162800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 151 | 20230905 | 162700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 152 | 20230905 | 162600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 153 | 20230905 | 162500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 154 | 20230905 | 162400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 155 | 20230905 | 162300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 156 | 20230905 | 162200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 157 | 20230905 | 162100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 158 | 20230905 | 162000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 159 | 20230905 | 161900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 160 | 20230905 | 161800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 161 | 20230905 | 161700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 162 | 20230905 | 161600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 163 | 20230905 | 161500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 164 | 20230905 | 161400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 165 | 20230905 | 161300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 166 | 20230905 | 161200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 167 | 20230905 | 161100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 168 | 20230905 | 161000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 169 | 20230905 | 160900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 170 | 20230905 | 160800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 171 | 20230905 | 160700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 172 | 20230905 | 160600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 173 | 20230905 | 160500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 174 | 20230905 | 160400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 175 | 20230905 | 160300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 176 | 20230905 | 160200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 177 | 20230905 | 160100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 178 | 20230905 | 160000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 179 | 20230905 | 155900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 180 | 20230905 | 155800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 181 | 20230905 | 155700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 182 | 20230905 | 155600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 183 | 20230905 | 155500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 184 | 20230905 | 155400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 185 | 20230905 | 155300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 186 | 20230905 | 155200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 187 | 20230905 | 155100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 188 | 20230905 | 155000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 189 | 20230905 | 154900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 190 | 20230905 | 154800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 191 | 20230905 | 154700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 192 | 20230905 | 154600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 193 | 20230905 | 154500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 194 | 20230905 | 154400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 195 | 20230905 | 154300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 196 | 20230905 | 154200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 197 | 20230905 | 154100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 198 | 20230905 | 154000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 199 | 20230905 | 153900 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 200 | 20230905 | 153800 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 201 | 20230905 | 153700 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 202 | 20230905 | 153600 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 203 | 20230905 | 153500 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 204 | 20230905 | 153400 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 205 | 20230905 | 153300 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 206 | 20230905 | 153200 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 207 | 20230905 | 153100 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 208 | 20230905 | 153000 | 2717151210 | 8540 | 8540 | 8540 | 8540 | 8743 |
| 209 | 20230905 | 152900 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20230905 | 152800 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20230905 | 152700 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20230905 | 152600 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 213 | 20230905 | 152500 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 214 | 20230905 | 152400 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 215 | 20230905 | 152300 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 216 | 20230905 | 152200 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 217 | 20230905 | 152100 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 218 | 20230905 | 152000 | 2642485990 | 8530 | 8530 | 8530 | 8530 | 0 |
| 219 | 20230905 | 151900 | 2642485990 | 8530 | 8530 | 8530 | 8520 | 659 |
| 220 | 20230905 | 151800 | 2636864840 | 8530 | 8530 | 8530 | 8530 | 2272 |
| 221 | 20230905 | 151700 | 2617484680 | 8530 | 8520 | 8530 | 8520 | 442 |
| 222 | 20230905 | 151600 | 2613715420 | 8530 | 8530 | 8530 | 8520 | 1758 |
| 223 | 20230905 | 151500 | 2598719720 | 8520 | 8510 | 8520 | 8510 | 1908 |
| 224 | 20230905 | 151400 | 2582464520 | 8510 | 8520 | 8520 | 8510 | 165 |
| 225 | 20230905 | 151300 | 2581058770 | 8520 | 8520 | 8520 | 8510 | 141 |
| 226 | 20230905 | 151200 | 2579857480 | 8520 | 8520 | 8520 | 8510 | 1035 |
| 227 | 20230905 | 151100 | 2571049350 | 8520 | 8520 | 8520 | 8510 | 1042 |
| 228 | 20230905 | 151000 | 2562171530 | 8520 | 8510 | 8520 | 8500 | 1254 |
| 229 | 20230905 | 150900 | 2551502890 | 8500 | 8510 | 8510 | 8500 | 76 |
| 230 | 20230905 | 150800 | 2550856320 | 8510 | 8510 | 8510 | 8500 | 135 |
| 231 | 20230905 | 150700 | 2549707480 | 8510 | 8520 | 8520 | 8510 | 487 |
| 232 | 20230905 | 150600 | 2545562860 | 8520 | 8520 | 8520 | 8510 | 2716 |
| 233 | 20230905 | 150500 | 2522449570 | 8510 | 8520 | 8520 | 8510 | 659 |
| 234 | 20230905 | 150400 | 2516841200 | 8520 | 8520 | 8520 | 8510 | 200 |
| 235 | 20230905 | 150300 | 2515137270 | 8520 | 8520 | 8520 | 8520 | 313 |
| 236 | 20230905 | 150200 | 2512470510 | 8520 | 8500 | 8520 | 8500 | 442 |
| 237 | 20230905 | 150100 | 2508707970 | 8510 | 8520 | 8520 | 8500 | 265 |
| 238 | 20230905 | 150000 | 2506455080 | 8520 | 8510 | 8520 | 8500 | 284 |
| 239 | 20230905 | 145900 | 2504038220 | 8510 | 8510 | 8510 | 8500 | 411 |
| 240 | 20230905 | 145800 | 2500540760 | 8500 | 8510 | 8510 | 8500 | 34 |
| 241 | 20230905 | 145700 | 2500251480 | 8510 | 8510 | 8520 | 8510 | 1991 |
| 242 | 20230905 | 145600 | 2483306850 | 8520 | 8510 | 8520 | 8500 | 449 |
| 243 | 20230905 | 145500 | 2479486510 | 8510 | 8500 | 8510 | 8490 | 773 |
| 244 | 20230905 | 145400 | 2472914270 | 8500 | 8490 | 8500 | 8490 | 886 |
| 245 | 20230905 | 145300 | 2465391900 | 8490 | 8480 | 8490 | 8480 | 257 |
| 246 | 20230905 | 145200 | 2463209980 | 8490 | 8490 | 8490 | 8480 | 906 |
| 247 | 20230905 | 145100 | 2455518120 | 8490 | 8500 | 8500 | 8490 | 1028 |
| 248 | 20230905 | 145000 | 2446790150 | 8500 | 8500 | 8500 | 8500 | 27 |
| 249 | 20230905 | 144900 | 2446560650 | 8500 | 8490 | 8500 | 8490 | 137 |
| 250 | 20230905 | 144800 | 2445397240 | 8500 | 8500 | 8500 | 8490 | 214 |
| 251 | 20230905 | 144700 | 2443580140 | 8500 | 8500 | 8500 | 8500 | 33 |
| 252 | 20230905 | 144600 | 2443299640 | 8490 | 8490 | 8500 | 8490 | 93 |
| 253 | 20230905 | 144500 | 2442509210 | 8500 | 8500 | 8500 | 8490 | 31 |
| 254 | 20230905 | 144400 | 2442245720 | 8500 | 8500 | 8500 | 8490 | 103 |
| 255 | 20230905 | 144300 | 2441370260 | 8500 | 8500 | 8500 | 8500 | 148 |
| 256 | 20230905 | 144200 | 2440112260 | 8500 | 8500 | 8500 | 8490 | 32 |
| 257 | 20230905 | 144100 | 2439840300 | 8500 | 8500 | 8500 | 8490 | 778 |
| 258 | 20230905 | 144000 | 2433227330 | 8500 | 8500 | 8500 | 8480 | 325 |
| 259 | 20230905 | 143900 | 2430467850 | 8500 | 8500 | 8500 | 8480 | 39 |
| 260 | 20230905 | 143800 | 2430136730 | 8500 | 8500 | 8500 | 8480 | 778 |
| 261 | 20230905 | 143700 | 2423532300 | 8500 | 8490 | 8500 | 8490 | 192 |
| 262 | 20230905 | 143600 | 2421901960 | 8500 | 8490 | 8500 | 8490 | 42 |
| 263 | 20230905 | 143500 | 2421545130 | 8500 | 8500 | 8500 | 8500 | 85 |
| 264 | 20230905 | 143400 | 2420822630 | 8500 | 8500 | 8500 | 8490 | 34 |
| 265 | 20230905 | 143300 | 2420533670 | 8500 | 8500 | 8500 | 8490 | 145 |
| 266 | 20230905 | 143200 | 2419301200 | 8500 | 8500 | 8500 | 8480 | 508 |
| 267 | 20230905 | 143100 | 2414988030 | 8500 | 8500 | 8500 | 8490 | 31 |
| 268 | 20230905 | 143000 | 2414724560 | 8500 | 8500 | 8500 | 8490 | 34 |
| 269 | 20230905 | 142900 | 2414435600 | 8500 | 8500 | 8500 | 8480 | 151 |
| 270 | 20230905 | 142800 | 2413152190 | 8500 | 8500 | 8500 | 8500 | 27 |
| 271 | 20230905 | 142700 | 2412922690 | 8500 | 8510 | 8510 | 8480 | 35 |
| 272 | 20230905 | 142600 | 2412625180 | 8510 | 8510 | 8510 | 8480 | 975 |
| 273 | 20230905 | 142500 | 2404356490 | 8510 | 8500 | 8510 | 8480 | 2431 |
| 274 | 20230905 | 142400 | 2383686850 | 8500 | 8490 | 8500 | 8480 | 33 |
| 275 | 20230905 | 142300 | 2383406460 | 8480 | 8490 | 8500 | 8480 | 679 |
| 276 | 20230905 | 142200 | 2377646320 | 8490 | 8520 | 8520 | 8490 | 4476 |
| 277 | 20230905 | 142100 | 2339633220 | 8510 | 8510 | 8520 | 8500 | 2230 |
| 278 | 20230905 | 142000 | 2320655410 | 8510 | 8510 | 8510 | 8510 | 28 |
| 279 | 20230905 | 141900 | 2320417130 | 8510 | 8500 | 8510 | 8500 | 318 |
| 280 | 20230905 | 141800 | 2317713610 | 8490 | 8500 | 8500 | 8490 | 166 |
| 281 | 20230905 | 141700 | 2316303970 | 8500 | 8500 | 8500 | 8490 | 535 |
| 282 | 20230905 | 141600 | 2311758470 | 8500 | 8500 | 8500 | 8490 | 1120 |
| 283 | 20230905 | 141500 | 2302243150 | 8500 | 8500 | 8500 | 8490 | 371 |
| 284 | 20230905 | 141400 | 2299089840 | 8500 | 8500 | 8500 | 8500 | 153 |
| 285 | 20230905 | 141300 | 2297789340 | 8500 | 8500 | 8500 | 8490 | 144 |
| 286 | 20230905 | 141200 | 2296566210 | 8500 | 8500 | 8500 | 8490 | 433 |
| 287 | 20230905 | 141100 | 2292889740 | 8500 | 8500 | 8500 | 8490 | 37 |
| 288 | 20230905 | 141000 | 2292575280 | 8500 | 8500 | 8500 | 8490 | 30 |
| 289 | 20230905 | 140900 | 2292320290 | 8500 | 8490 | 8500 | 8490 | 84 |
| 290 | 20230905 | 140800 | 2291606830 | 8500 | 8510 | 8510 | 8500 | 28 |
| 291 | 20230905 | 140700 | 2291368620 | 8510 | 8500 | 8510 | 8490 | 1042 |
| 292 | 20230905 | 140600 | 2282521380 | 8500 | 8510 | 8510 | 8490 | 1177 |
| 293 | 20230905 | 140500 | 2272515670 | 8520 | 8520 | 8520 | 8510 | 29 |
| 294 | 20230905 | 140400 | 2272268620 | 8520 | 8520 | 8520 | 8520 | 59 |
| 295 | 20230905 | 140300 | 2271765940 | 8520 | 8520 | 8520 | 8500 | 127 |
| 296 | 20230905 | 140200 | 2270685940 | 8520 | 8510 | 8520 | 8510 | 1061 |
| 297 | 20230905 | 140100 | 2261652970 | 8510 | 8500 | 8520 | 8500 | 242 |
| 298 | 20230905 | 140000 | 2259595590 | 8520 | 8500 | 8520 | 8500 | 30 |
| 299 | 20230905 | 135900 | 2259340050 | 8520 | 8500 | 8520 | 8500 | 31 |
| 300 | 20230905 | 135800 | 2259076010 | 8520 | 8520 | 8520 | 8490 | 111 |
| 301 | 20230905 | 135700 | 2258130440 | 8520 | 8520 | 8520 | 8490 | 133 |
| 302 | 20230905 | 135600 | 2256997370 | 8520 | 8490 | 8520 | 8490 | 816 |
| 303 | 20230905 | 135500 | 2250060000 | 8500 | 8510 | 8510 | 8490 | 724 |
| 304 | 20230905 | 135400 | 2243905790 | 8510 | 8500 | 8510 | 8500 | 1758 |
| 305 | 20230905 | 135300 | 2228962480 | 8490 | 8500 | 8500 | 8490 | 204 |
| 306 | 20230905 | 135200 | 2227228590 | 8490 | 8490 | 8500 | 8490 | 92 |
| 307 | 20230905 | 135100 | 2226447200 | 8500 | 8500 | 8500 | 8490 | 240 |
| 308 | 20230905 | 135000 | 2224409230 | 8500 | 8500 | 8500 | 8490 | 44 |
| 309 | 20230905 | 134900 | 2224035320 | 8500 | 8500 | 8500 | 8490 | 48 |
| 310 | 20230905 | 134800 | 2223627360 | 8500 | 8490 | 8510 | 8490 | 185 |
| 311 | 20230905 | 134700 | 2222056360 | 8500 | 8510 | 8510 | 8490 | 188 |
| 312 | 20230905 | 134600 | 2220458400 | 8510 | 8510 | 8510 | 8490 | 8343 |
| 313 | 20230905 | 134500 | 2149542250 | 8500 | 8520 | 8520 | 8500 | 45 |
| 314 | 20230905 | 134400 | 2149159270 | 8520 | 8510 | 8520 | 8500 | 4196 |
| 315 | 20230905 | 134300 | 2113451010 | 8510 | 8520 | 8520 | 8510 | 79 |
| 316 | 20230905 | 134200 | 2112778190 | 8510 | 8520 | 8520 | 8510 | 42 |
| 317 | 20230905 | 134100 | 2112420380 | 8520 | 8520 | 8530 | 8510 | 253 |
| 318 | 20230905 | 134000 | 2110264790 | 8520 | 8520 | 8530 | 8520 | 2946 |
| 319 | 20230905 | 133900 | 2085164600 | 8530 | 8530 | 8530 | 8520 | 182 |
| 320 | 20230905 | 133800 | 2083612200 | 8530 | 8520 | 8530 | 8510 | 2690 |
| 321 | 20230905 | 133700 | 2060692560 | 8520 | 8520 | 8520 | 8510 | 922 |
| 322 | 20230905 | 133600 | 2052837130 | 8510 | 8520 | 8520 | 8510 | 558 |
| 323 | 20230905 | 133500 | 2048086190 | 8520 | 8510 | 8520 | 8510 | 15 |
| 324 | 20230905 | 133400 | 2047958460 | 8510 | 8520 | 8520 | 8510 | 689 |
| 325 | 20230905 | 133300 | 2042095020 | 8520 | 8510 | 8520 | 8510 | 995 |
| 326 | 20230905 | 133200 | 2033627560 | 8510 | 8510 | 8520 | 8510 | 63 |
| 327 | 20230905 | 133100 | 2033091410 | 8520 | 8510 | 8520 | 8510 | 114 |
| 328 | 20230905 | 133000 | 2032121220 | 8510 | 8520 | 8520 | 8510 | 170 |
| 329 | 20230905 | 132900 | 2030673730 | 8510 | 8520 | 8520 | 8510 | 846 |
| 330 | 20230905 | 132800 | 2023474220 | 8510 | 8510 | 8510 | 8510 | 1303 |
| 331 | 20230905 | 132700 | 2012385690 | 8500 | 8510 | 8510 | 8500 | 8 |
| 332 | 20230905 | 132600 | 2012317660 | 8510 | 8510 | 8510 | 8510 | 11 |
| 333 | 20230905 | 132500 | 2012224050 | 8500 | 8510 | 8510 | 8500 | 86 |
| 334 | 20230905 | 132400 | 2011492260 | 8500 | 8510 | 8510 | 8500 | 10 |
| 335 | 20230905 | 132300 | 2011407210 | 8510 | 8510 | 8510 | 8510 | 3 |
| 336 | 20230905 | 132200 | 2011381680 | 8510 | 8510 | 8510 | 8500 | 785 |
| 337 | 20230905 | 132100 | 2004702400 | 8510 | 8500 | 8510 | 8500 | 543 |
| 338 | 20230905 | 132000 | 2000086770 | 8510 | 8500 | 8510 | 8500 | 124 |
| 339 | 20230905 | 131900 | 1999031560 | 8510 | 8510 | 8510 | 8500 | 66 |
| 340 | 20230905 | 131800 | 1998469940 | 8500 | 8490 | 8500 | 8490 | 2676 |
| 341 | 20230905 | 131700 | 1975723950 | 8500 | 8500 | 8500 | 8490 | 12 |
| 342 | 20230905 | 131600 | 1975621990 | 8500 | 8500 | 8500 | 8490 | 9 |
| 343 | 20230905 | 131500 | 1975545520 | 8500 | 8490 | 8500 | 8490 | 14 |
| 344 | 20230905 | 131400 | 1975426590 | 8490 | 8500 | 8500 | 8490 | 506 |
| 345 | 20230905 | 131300 | 1971125600 | 8490 | 8490 | 8500 | 8490 | 99 |
| 346 | 20230905 | 131200 | 1970284560 | 8490 | 8500 | 8500 | 8490 | 68 |
| 347 | 20230905 | 131100 | 1969707190 | 8500 | 8500 | 8500 | 8490 | 6 |
| 348 | 20230905 | 131000 | 1969656200 | 8490 | 8490 | 8500 | 8490 | 20 |
| 349 | 20230905 | 130900 | 1969486280 | 8500 | 8500 | 8500 | 8500 | 2 |
| 350 | 20230905 | 130800 | 1969469280 | 8500 | 8500 | 8500 | 8490 | 6 |
| 351 | 20230905 | 130700 | 1969418290 | 8500 | 8500 | 8500 | 8490 | 108 |
| 352 | 20230905 | 130600 | 1968500350 | 8500 | 8500 | 8500 | 8500 | 4 |
| 353 | 20230905 | 130500 | 1968466350 | 8500 | 8490 | 8500 | 8490 | 154 |
| 354 | 20230905 | 130400 | 1967158860 | 8500 | 8490 | 8500 | 8490 | 373 |
| 355 | 20230905 | 130300 | 1963988440 | 8500 | 8500 | 8500 | 8490 | 25 |
| 356 | 20230905 | 130200 | 1963776140 | 8490 | 8480 | 8500 | 8480 | 26 |
| 357 | 20230905 | 130100 | 1963555410 | 8480 | 8490 | 8500 | 8480 | 519 |
| 358 | 20230905 | 130000 | 1959149100 | 8500 | 8490 | 8500 | 8490 | 161 |
| 359 | 20230905 | 125900 | 1957782080 | 8480 | 8490 | 8490 | 8480 | 7 |
| 360 | 20230905 | 125800 | 1957722690 | 8490 | 8480 | 8490 | 8480 | 20 |
| 361 | 20230905 | 125700 | 1957553050 | 8490 | 8480 | 8490 | 8480 | 930 |
| 362 | 20230905 | 125600 | 1949663060 | 8490 | 8490 | 8490 | 8490 | 4 |
| 363 | 20230905 | 125500 | 1949629100 | 8490 | 8480 | 8490 | 8480 | 9 |
| 364 | 20230905 | 125400 | 1949552730 | 8480 | 8490 | 8490 | 8480 | 57 |
| 365 | 20230905 | 125300 | 1949068840 | 8490 | 8480 | 8490 | 8480 | 5 |
| 366 | 20230905 | 125200 | 1949026400 | 8490 | 8480 | 8490 | 8480 | 7 |
| 367 | 20230905 | 125100 | 1948967010 | 8480 | 8480 | 8490 | 8480 | 66 |
| 368 | 20230905 | 125000 | 1948407310 | 8480 | 8480 | 8480 | 8480 | 667 |
| 369 | 20230905 | 124900 | 1942751150 | 8480 | 8490 | 8490 | 8480 | 7 |
| 370 | 20230905 | 124800 | 1942691760 | 8480 | 8490 | 8490 | 8480 | 1210 |
| 371 | 20230905 | 124700 | 1932429900 | 8490 | 8480 | 8490 | 8480 | 12 |
| 372 | 20230905 | 124600 | 1932328120 | 8490 | 8500 | 8500 | 8490 | 1223 |
| 373 | 20230905 | 124500 | 1921944830 | 8490 | 8500 | 8500 | 8490 | 6 |
| 374 | 20230905 | 124400 | 1921893870 | 8500 | 8490 | 8500 | 8490 | 116 |
| 375 | 20230905 | 124300 | 1920909000 | 8490 | 8480 | 8490 | 8480 | 5 |
| 376 | 20230905 | 124200 | 1920866560 | 8490 | 8490 | 8500 | 8480 | 58 |
| 377 | 20230905 | 124100 | 1920374130 | 8500 | 8490 | 8500 | 8490 | 22 |
| 378 | 20230905 | 124000 | 1920187310 | 8500 | 8490 | 8500 | 8490 | 53 |
| 379 | 20230905 | 123900 | 1919737320 | 8490 | 8480 | 8490 | 8480 | 39 |
| 380 | 20230905 | 123800 | 1919406560 | 8490 | 8490 | 8490 | 8490 | 7 |
| 381 | 20230905 | 123700 | 1919347130 | 8490 | 8490 | 8490 | 8490 | 112 |
| 382 | 20230905 | 123600 | 1918396250 | 8480 | 8470 | 8490 | 8470 | 2231 |
| 383 | 20230905 | 123500 | 1899476120 | 8470 | 8470 | 8480 | 8470 | 233 |
| 384 | 20230905 | 123400 | 1897502590 | 8470 | 8470 | 8470 | 8460 | 1077 |
| 385 | 20230905 | 123300 | 1888380430 | 8470 | 8470 | 8480 | 8470 | 925 |
| 386 | 20230905 | 123200 | 1880545650 | 8470 | 8480 | 8480 | 8470 | 10 |
| 387 | 20230905 | 123100 | 1880460930 | 8470 | 8480 | 8480 | 8470 | 324 |
| 388 | 20230905 | 123000 | 1877716500 | 8480 | 8480 | 8480 | 8470 | 240 |
| 389 | 20230905 | 122900 | 1875681330 | 8480 | 8470 | 8480 | 8470 | 16 |
| 390 | 20230905 | 122800 | 1875545690 | 8480 | 8480 | 8480 | 8480 | 6 |
| 391 | 20230905 | 122700 | 1875494810 | 8470 | 8470 | 8480 | 8470 | 575 |
| 392 | 20230905 | 122600 | 1870624540 | 8480 | 8470 | 8480 | 8470 | 167 |
| 393 | 20230905 | 122500 | 1869209930 | 8480 | 8480 | 8480 | 8480 | 5 |
| 394 | 20230905 | 122400 | 1869167530 | 8470 | 8470 | 8480 | 8470 | 237 |
| 395 | 20230905 | 122300 | 1867160120 | 8480 | 8470 | 8480 | 8470 | 7 |
| 396 | 20230905 | 122200 | 1867100780 | 8470 | 8480 | 8480 | 8470 | 102 |
| 397 | 20230905 | 122100 | 1866236820 | 8480 | 8470 | 8480 | 8470 | 276 |
| 398 | 20230905 | 122000 | 1863898980 | 8480 | 8480 | 8480 | 8470 | 406 |
| 399 | 20230905 | 121900 | 1860460110 | 8470 | 8470 | 8480 | 8470 | 1319 |
| 400 | 20230905 | 121800 | 1849288160 | 8480 | 8470 | 8480 | 8470 | 45 |
| 401 | 20230905 | 121700 | 1848906960 | 8470 | 8480 | 8480 | 8470 | 3 |
| 402 | 20230905 | 121600 | 1848881530 | 8470 | 8470 | 8480 | 8470 | 78 |
| 403 | 20230905 | 121500 | 1848220850 | 8480 | 8470 | 8480 | 8470 | 45 |
| 404 | 20230905 | 121400 | 1847839680 | 8460 | 8460 | 8470 | 8460 | 9 |
| 405 | 20230905 | 121300 | 1847763520 | 8460 | 8460 | 8470 | 8460 | 28 |
| 406 | 20230905 | 121200 | 1847526590 | 8460 | 8460 | 8470 | 8460 | 55 |
| 407 | 20230905 | 121100 | 1847061260 | 8460 | 8470 | 8470 | 8460 | 545 |
| 408 | 20230905 | 121000 | 1842449330 | 8470 | 8470 | 8470 | 8460 | 66 |
| 409 | 20230905 | 120900 | 1841890320 | 8470 | 8460 | 8470 | 8460 | 90 |
| 410 | 20230905 | 120800 | 1841128790 | 8460 | 8480 | 8480 | 8460 | 9 |
| 411 | 20230905 | 120700 | 1841052580 | 8460 | 8470 | 8470 | 8460 | 1223 |
| 412 | 20230905 | 120600 | 1830694970 | 8460 | 8460 | 8470 | 8460 | 8 |
| 413 | 20230905 | 120500 | 1830627250 | 8470 | 8470 | 8470 | 8460 | 28 |
| 414 | 20230905 | 120400 | 1830390330 | 8470 | 8470 | 8470 | 8470 | 13 |
| 415 | 20230905 | 120300 | 1830280220 | 8460 | 8470 | 8470 | 8460 | 9 |
| 416 | 20230905 | 120200 | 1830204040 | 8480 | 8480 | 8480 | 8480 | 95 |
| 417 | 20230905 | 120100 | 1829398440 | 8480 | 8470 | 8480 | 8470 | 30 |
| 418 | 20230905 | 120000 | 1829144310 | 8470 | 8480 | 8480 | 8460 | 526 |
| 419 | 20230905 | 115900 | 1824694300 | 8470 | 8480 | 8480 | 8470 | 7 |
| 420 | 20230905 | 115800 | 1824634980 | 8480 | 8480 | 8480 | 8470 | 42 |
| 421 | 20230905 | 115700 | 1824279200 | 8480 | 8470 | 8480 | 8470 | 23 |
| 422 | 20230905 | 115600 | 1824084270 | 8470 | 8480 | 8480 | 8470 | 2512 |
| 423 | 20230905 | 115500 | 1802785340 | 8500 | 8490 | 8500 | 8490 | 14 |
| 424 | 20230905 | 115400 | 1802666440 | 8500 | 8490 | 8500 | 8480 | 426 |
| 425 | 20230905 | 115300 | 1799048990 | 8490 | 8500 | 8500 | 8490 | 365 |
| 426 | 20230905 | 115200 | 1795946580 | 8490 | 8480 | 8490 | 8480 | 225 |
| 427 | 20230905 | 115100 | 1794038060 | 8480 | 8470 | 8480 | 8470 | 6 |
| 428 | 20230905 | 115000 | 1793987210 | 8480 | 8470 | 8480 | 8470 | 558 |
| 429 | 20230905 | 114900 | 1789256930 | 8470 | 8470 | 8470 | 8470 | 2 |
| 430 | 20230905 | 114800 | 1789239990 | 8470 | 8460 | 8470 | 8450 | 202 |
| 431 | 20230905 | 114700 | 1787531380 | 8450 | 8450 | 8460 | 8450 | 6 |
| 432 | 20230905 | 114600 | 1787480660 | 8460 | 8460 | 8460 | 8460 | 57 |
| 433 | 20230905 | 114500 | 1786998440 | 8450 | 8460 | 8460 | 8450 | 26 |
| 434 | 20230905 | 114400 | 1786778510 | 8450 | 8450 | 8460 | 8440 | 1215 |
| 435 | 20230905 | 114300 | 1776515130 | 8460 | 8450 | 8460 | 8450 | 124 |
| 436 | 20230905 | 114200 | 1775466130 | 8460 | 8450 | 8460 | 8450 | 86 |
| 437 | 20230905 | 114100 | 1774738580 | 8450 | 8450 | 8460 | 8450 | 432 |
| 438 | 20230905 | 114000 | 1771088150 | 8450 | 8450 | 8460 | 8450 | 510 |
| 439 | 20230905 | 113900 | 1766778640 | 8450 | 8470 | 8470 | 8450 | 562 |
| 440 | 20230905 | 113800 | 1762024440 | 8470 | 8460 | 8470 | 8450 | 169 |
| 441 | 20230905 | 113700 | 1760593430 | 8450 | 8450 | 8450 | 8450 | 1 |
| 442 | 20230905 | 113600 | 1760584980 | 8450 | 8460 | 8460 | 8450 | 650 |
| 443 | 20230905 | 113500 | 1755087480 | 8460 | 8470 | 8470 | 8460 | 12 |
| 444 | 20230905 | 113400 | 1754985880 | 8470 | 8460 | 8470 | 8460 | 54 |
| 445 | 20230905 | 113300 | 1754528550 | 8460 | 8450 | 8460 | 8450 | 414 |
| 446 | 20230905 | 113200 | 1751026160 | 8450 | 8460 | 8460 | 8450 | 74 |
| 447 | 20230905 | 113100 | 1750400630 | 8450 | 8460 | 8460 | 8440 | 72 |
| 448 | 20230905 | 113000 | 1749792170 | 8440 | 8440 | 8440 | 8440 | 4 |
| 449 | 20230905 | 112900 | 1749758410 | 8460 | 8450 | 8460 | 8450 | 71 |
| 450 | 20230905 | 112800 | 1749158450 | 8450 | 8440 | 8450 | 8440 | 233 |
| 451 | 20230905 | 112700 | 1747189830 | 8450 | 8440 | 8450 | 8440 | 155 |
| 452 | 20230905 | 112600 | 1745880980 | 8440 | 8440 | 8450 | 8440 | 567 |
| 453 | 20230905 | 112500 | 1741094990 | 8450 | 8450 | 8450 | 8440 | 518 |
| 454 | 20230905 | 112400 | 1736717920 | 8450 | 8440 | 8450 | 8440 | 591 |
| 455 | 20230905 | 112300 | 1731725770 | 8440 | 8450 | 8450 | 8440 | 2923 |
| 456 | 20230905 | 112200 | 1707042790 | 8450 | 8460 | 8460 | 8450 | 186 |
| 457 | 20230905 | 112100 | 1705469270 | 8460 | 8460 | 8470 | 8460 | 941 |
| 458 | 20230905 | 112000 | 1697507410 | 8460 | 8470 | 8470 | 8460 | 327 |
| 459 | 20230905 | 111900 | 1694740200 | 8460 | 8450 | 8460 | 8450 | 441 |
| 460 | 20230905 | 111800 | 1691009540 | 8450 | 8450 | 8450 | 8450 | 1 |
| 461 | 20230905 | 111700 | 1691001090 | 8450 | 8450 | 8450 | 8450 | 119 |
| 462 | 20230905 | 111600 | 1689995540 | 8450 | 8450 | 8450 | 8450 | 64 |
| 463 | 20230905 | 111500 | 1689454740 | 8450 | 8450 | 8450 | 8450 | 5 |
| 464 | 20230905 | 111400 | 1689412490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 465 | 20230905 | 111300 | 1689412490 | 8460 | 8460 | 8460 | 8450 | 1678 |
| 466 | 20230905 | 111200 | 1675229170 | 8450 | 8450 | 8460 | 8450 | 91 |
| 467 | 20230905 | 111100 | 1674459390 | 8450 | 8460 | 8460 | 8440 | 151 |
| 468 | 20230905 | 111000 | 1673183230 | 8450 | 8450 | 8460 | 8450 | 2597 |
| 469 | 20230905 | 110900 | 1651217950 | 8450 | 8480 | 8480 | 8450 | 3725 |
| 470 | 20230905 | 110800 | 1619722230 | 8470 | 8490 | 8490 | 8470 | 998 |
| 471 | 20230905 | 110700 | 1611268350 | 8470 | 8490 | 8490 | 8470 | 5 |
| 472 | 20230905 | 110600 | 1611225980 | 8490 | 8490 | 8490 | 8480 | 1349 |
| 473 | 20230905 | 110500 | 1599785210 | 8490 | 8480 | 8490 | 8480 | 411 |
| 474 | 20230905 | 110400 | 1596295870 | 8480 | 8470 | 8480 | 8470 | 138 |
| 475 | 20230905 | 110300 | 1595125660 | 8480 | 8480 | 8480 | 8480 | 7 |
| 476 | 20230905 | 110200 | 1595066300 | 8480 | 8480 | 8480 | 8460 | 67 |
| 477 | 20230905 | 110100 | 1594498200 | 8470 | 8460 | 8470 | 8460 | 1659 |
| 478 | 20230905 | 110000 | 1580446480 | 8460 | 8460 | 8460 | 8460 | 87 |
| 479 | 20230905 | 105900 | 1579710460 | 8460 | 8460 | 8460 | 8460 | 354 |
| 480 | 20230905 | 105800 | 1576715620 | 8460 | 8450 | 8460 | 8450 | 63 |
| 481 | 20230905 | 105700 | 1576183000 | 8450 | 8440 | 8450 | 8440 | 317 |
| 482 | 20230905 | 105600 | 1573506390 | 8440 | 8450 | 8450 | 8440 | 514 |
| 483 | 20230905 | 105500 | 1569167270 | 8450 | 8450 | 8460 | 8440 | 571 |
| 484 | 20230905 | 105400 | 1564343840 | 8450 | 8450 | 8450 | 8440 | 3436 |
| 485 | 20230905 | 105300 | 1535309680 | 8460 | 8470 | 8470 | 8460 | 671 |
| 486 | 20230905 | 105200 | 1529632990 | 8470 | 8460 | 8470 | 8460 | 557 |
| 487 | 20230905 | 105100 | 1524920750 | 8460 | 8470 | 8470 | 8460 | 545 |
| 488 | 20230905 | 105000 | 1520305260 | 8470 | 8460 | 8470 | 8460 | 104 |
| 489 | 20230905 | 104900 | 1519424410 | 8470 | 8460 | 8470 | 8460 | 1166 |
| 490 | 20230905 | 104800 | 1509552270 | 8460 | 8470 | 8470 | 8460 | 878 |
| 491 | 20230905 | 104700 | 1502121660 | 8480 | 8470 | 8480 | 8470 | 1664 |
| 492 | 20230905 | 104600 | 1488025580 | 8470 | 8470 | 8480 | 8470 | 266 |
| 493 | 20230905 | 104500 | 1485770590 | 8470 | 8480 | 8480 | 8470 | 436 |
| 494 | 20230905 | 104400 | 1482073350 | 8490 | 8490 | 8490 | 8490 | 115 |
| 495 | 20230905 | 104300 | 1481097000 | 8490 | 8480 | 8490 | 8470 | 376 |
| 496 | 20230905 | 104200 | 1477906720 | 8480 | 8470 | 8490 | 8470 | 302 |
| 497 | 20230905 | 104100 | 1475347500 | 8470 | 8480 | 8480 | 8470 | 275 |
| 498 | 20230905 | 104000 | 1473017250 | 8470 | 8480 | 8480 | 8470 | 2103 |
| 499 | 20230905 | 103900 | 1455189590 | 8480 | 8490 | 8500 | 8480 | 1400 |
| 500 | 20230905 | 103800 | 1443303660 | 8500 | 8500 | 8500 | 8500 | 105 |
| 501 | 20230905 | 103700 | 1442411160 | 8500 | 8510 | 8510 | 8500 | 1884 |
| 502 | 20230905 | 103600 | 1426395160 | 8510 | 8510 | 8510 | 8510 | 301 |
| 503 | 20230905 | 103500 | 1423833650 | 8500 | 8520 | 8520 | 8500 | 2640 |
| 504 | 20230905 | 103400 | 1401386110 | 8520 | 8520 | 8530 | 8520 | 671 |
| 505 | 20230905 | 103300 | 1395669180 | 8510 | 8520 | 8520 | 8510 | 286 |
| 506 | 20230905 | 103200 | 1393234210 | 8510 | 8520 | 8520 | 8510 | 189 |
| 507 | 20230905 | 103100 | 1391625810 | 8510 | 8510 | 8510 | 8500 | 2628 |
| 508 | 20230905 | 103000 | 1369261540 | 8510 | 8520 | 8520 | 8510 | 109 |
| 509 | 20230905 | 102900 | 1368333900 | 8510 | 8520 | 8520 | 8510 | 400 |
| 510 | 20230905 | 102800 | 1364928700 | 8520 | 8510 | 8520 | 8510 | 280 |
| 511 | 20230905 | 102700 | 1362545520 | 8510 | 8510 | 8520 | 8500 | 590 |
| 512 | 20230905 | 102600 | 1357524640 | 8510 | 8520 | 8520 | 8510 | 401 |
| 513 | 20230905 | 102500 | 1354109120 | 8520 | 8510 | 8520 | 8510 | 215 |
| 514 | 20230905 | 102400 | 1352279460 | 8510 | 8520 | 8520 | 8510 | 94 |
| 515 | 20230905 | 102300 | 1351478620 | 8510 | 8510 | 8510 | 8510 | 2 |
| 516 | 20230905 | 102200 | 1351461600 | 8540 | 8520 | 8540 | 8500 | 2265 |
| 517 | 20230905 | 102100 | 1332182290 | 8530 | 8520 | 8530 | 8520 | 199 |
| 518 | 20230905 | 102000 | 1330486210 | 8510 | 8520 | 8520 | 8500 | 1530 |
| 519 | 20230905 | 101900 | 1317464640 | 8520 | 8540 | 8540 | 8520 | 2269 |
| 520 | 20230905 | 101800 | 1298132740 | 8510 | 8530 | 8530 | 8510 | 2558 |
| 521 | 20230905 | 101700 | 1276352760 | 8540 | 8540 | 8540 | 8520 | 319 |
| 522 | 20230905 | 101600 | 1273631620 | 8520 | 8560 | 8560 | 8520 | 2344 |
| 523 | 20230905 | 101500 | 1253600610 | 8550 | 8550 | 8550 | 8540 | 2279 |
| 524 | 20230905 | 101400 | 1234117930 | 8540 | 8560 | 8560 | 8540 | 4098 |
| 525 | 20230905 | 101300 | 1199056750 | 8560 | 8550 | 8570 | 8550 | 759 |
| 526 | 20230905 | 101200 | 1192555840 | 8540 | 8570 | 8580 | 8540 | 5676 |
| 527 | 20230905 | 101100 | 1143902310 | 8570 | 8570 | 8580 | 8560 | 7300 |
| 528 | 20230905 | 101000 | 1081326620 | 8570 | 8510 | 8570 | 8510 | 17192 |
| 529 | 20230905 | 100900 | 934479320 | 8500 | 8520 | 8520 | 8500 | 302 |
| 530 | 20230905 | 100800 | 931912280 | 8520 | 8500 | 8520 | 8500 | 223 |
| 531 | 20230905 | 100700 | 930012720 | 8500 | 8500 | 8500 | 8500 | 201 |
| 532 | 20230905 | 100600 | 928304220 | 8500 | 8500 | 8500 | 8500 | 135 |
| 533 | 20230905 | 100500 | 927156720 | 8510 | 8490 | 8510 | 8490 | 1277 |
| 534 | 20230905 | 100400 | 916309700 | 8500 | 8500 | 8500 | 8500 | 401 |
| 535 | 20230905 | 100300 | 912901200 | 8500 | 8510 | 8510 | 8500 | 2298 |
| 536 | 20230905 | 100200 | 893361820 | 8510 | 8510 | 8510 | 8510 | 100 |
| 537 | 20230905 | 100100 | 892510820 | 8510 | 8530 | 8530 | 8510 | 1644 |
| 538 | 20230905 | 100000 | 878510500 | 8530 | 8530 | 8540 | 8530 | 238 |
| 539 | 20230905 | 095900 | 876480100 | 8540 | 8530 | 8540 | 8530 | 2497 |
| 540 | 20230905 | 095800 | 855155740 | 8540 | 8530 | 8540 | 8500 | 5210 |
| 541 | 20230905 | 095700 | 810741320 | 8530 | 8530 | 8540 | 8530 | 448 |
| 542 | 20230905 | 095600 | 806919840 | 8530 | 8520 | 8540 | 8520 | 1221 |
| 543 | 20230905 | 095500 | 796514450 | 8520 | 8540 | 8540 | 8520 | 1136 |
| 544 | 20230905 | 095400 | 786823730 | 8540 | 8530 | 8540 | 8530 | 497 |
| 545 | 20230905 | 095300 | 782580070 | 8540 | 8540 | 8540 | 8530 | 312 |
| 546 | 20230905 | 095200 | 779916580 | 8540 | 8540 | 8540 | 8530 | 172 |
| 547 | 20230905 | 095100 | 778448810 | 8540 | 8540 | 8540 | 8510 | 1778 |
| 548 | 20230905 | 095000 | 763268570 | 8540 | 8520 | 8540 | 8500 | 2166 |
| 549 | 20230905 | 094900 | 744793050 | 8500 | 8520 | 8520 | 8500 | 162 |
| 550 | 20230905 | 094800 | 743414200 | 8530 | 8520 | 8530 | 8520 | 927 |
| 551 | 20230905 | 094700 | 735515410 | 8510 | 8490 | 8510 | 8490 | 548 |
| 552 | 20230905 | 094600 | 730856010 | 8480 | 8490 | 8490 | 8480 | 1239 |
| 553 | 20230905 | 094500 | 720337600 | 8490 | 8480 | 8490 | 8480 | 354 |
| 554 | 20230905 | 094400 | 717335340 | 8490 | 8490 | 8490 | 8480 | 1418 |
| 555 | 20230905 | 094300 | 705310520 | 8490 | 8500 | 8500 | 8490 | 932 |
| 556 | 20230905 | 094200 | 697396980 | 8500 | 8500 | 8500 | 8490 | 121 |
| 557 | 20230905 | 094100 | 696369490 | 8490 | 8510 | 8510 | 8490 | 1089 |
| 558 | 20230905 | 094000 | 687107080 | 8510 | 8500 | 8510 | 8500 | 251 |
| 559 | 20230905 | 093900 | 684971220 | 8490 | 8480 | 8490 | 8480 | 637 |
| 560 | 20230905 | 093800 | 679569320 | 8490 | 8480 | 8490 | 8470 | 1890 |
| 561 | 20230905 | 093700 | 663541260 | 8480 | 8490 | 8490 | 8480 | 1072 |
| 562 | 20230905 | 093600 | 654442150 | 8490 | 8500 | 8510 | 8490 | 3221 |
| 563 | 20230905 | 093500 | 627075880 | 8510 | 8510 | 8510 | 8500 | 226 |
| 564 | 20230905 | 093400 | 625153870 | 8530 | 8540 | 8540 | 8520 | 940 |
| 565 | 20230905 | 093300 | 617136710 | 8520 | 8530 | 8540 | 8520 | 1357 |
| 566 | 20230905 | 093200 | 605563030 | 8540 | 8550 | 8550 | 8530 | 2062 |
| 567 | 20230905 | 093100 | 587952290 | 8540 | 8550 | 8550 | 8540 | 2527 |
| 568 | 20230905 | 093000 | 566366950 | 8550 | 8550 | 8550 | 8530 | 107 |
| 569 | 20230905 | 092900 | 565453300 | 8530 | 8540 | 8550 | 8520 | 4936 |
| 570 | 20230905 | 092800 | 523314100 | 8540 | 8500 | 8550 | 8500 | 7952 |
| 571 | 20230905 | 092700 | 455494920 | 8500 | 8470 | 8500 | 8460 | 3656 |
| 572 | 20230905 | 092600 | 424531670 | 8470 | 8470 | 8470 | 8460 | 396 |
| 573 | 20230905 | 092500 | 421178000 | 8470 | 8470 | 8470 | 8460 | 604 |
| 574 | 20230905 | 092400 | 416067260 | 8470 | 8480 | 8480 | 8470 | 1139 |
| 575 | 20230905 | 092300 | 406418050 | 8490 | 8490 | 8490 | 8480 | 971 |
| 576 | 20230905 | 092200 | 398182160 | 8490 | 8490 | 8490 | 8490 | 885 |
| 577 | 20230905 | 092100 | 390668510 | 8490 | 8490 | 8490 | 8490 | 752 |
| 578 | 20230905 | 092000 | 384284030 | 8490 | 8490 | 8500 | 8490 | 416 |
| 579 | 20230905 | 091900 | 380752130 | 8490 | 8490 | 8500 | 8490 | 108 |
| 580 | 20230905 | 091800 | 379834900 | 8490 | 8480 | 8490 | 8480 | 1764 |
| 581 | 20230905 | 091700 | 364864160 | 8500 | 8500 | 8500 | 8500 | 1451 |
| 582 | 20230905 | 091600 | 352530660 | 8490 | 8480 | 8490 | 8470 | 1640 |
| 583 | 20230905 | 091500 | 338621180 | 8480 | 8490 | 8490 | 8480 | 203 |
| 584 | 20230905 | 091400 | 336899720 | 8480 | 8470 | 8480 | 8470 | 463 |
| 585 | 20230905 | 091300 | 332974250 | 8480 | 8460 | 8480 | 8450 | 1117 |
| 586 | 20230905 | 091200 | 323529980 | 8450 | 8480 | 8480 | 8450 | 2902 |
| 587 | 20230905 | 091100 | 298986650 | 8480 | 8490 | 8490 | 8480 | 32 |
| 588 | 20230905 | 091000 | 298715230 | 8490 | 8480 | 8500 | 8460 | 1583 |
| 589 | 20230905 | 090900 | 285297620 | 8500 | 8530 | 8530 | 8500 | 3049 |
| 590 | 20230905 | 090800 | 259325100 | 8550 | 8550 | 8560 | 8530 | 4431 |
| 591 | 20230905 | 090700 | 221463580 | 8550 | 8550 | 8570 | 8550 | 3302 |
| 592 | 20230905 | 090600 | 193211340 | 8550 | 8540 | 8570 | 8540 | 5062 |
| 593 | 20230905 | 090500 | 149904710 | 8530 | 8460 | 8530 | 8460 | 4801 |
| 594 | 20230905 | 090400 | 109064010 | 8500 | 8460 | 8500 | 8460 | 4295 |
| 595 | 20230905 | 090300 | 72612960 | 8460 | 8450 | 8460 | 8420 | 731 |
| 596 | 20230905 | 090200 | 66444890 | 8450 | 8450 | 8450 | 8450 | 1730 |
| 597 | 20230905 | 090100 | 51826390 | 8460 | 8450 | 8500 | 8440 | 2655 |
| 598 | 20230905 | 090000 | 29328160 | 8450 | 8410 | 8450 | 8410 | 3483 |