30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 3 | 20230905 | 185200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230905 | 185100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230905 | 185000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230905 | 184900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230905 | 184800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230905 | 184700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230905 | 184600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230905 | 184500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230905 | 184400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230905 | 184300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230905 | 184200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230905 | 184100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230905 | 184000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230905 | 183900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230905 | 183800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230905 | 183700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230905 | 183600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230905 | 183500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230905 | 183400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230905 | 183300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230905 | 183200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230905 | 183100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230905 | 183000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230905 | 182900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230905 | 182800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230905 | 182700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230905 | 182600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230905 | 182500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230905 | 182400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230905 | 182300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 33 | 20230905 | 182200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230905 | 182100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230905 | 182000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230905 | 181900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230905 | 181800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230905 | 181700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230905 | 181600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230905 | 181500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230905 | 181400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230905 | 181300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230905 | 181200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230905 | 181100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230905 | 181000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230905 | 180900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230905 | 180800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230905 | 180700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230905 | 180600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230905 | 180500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230905 | 180400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230905 | 180300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230905 | 180200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230905 | 180100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230905 | 180000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230905 | 175900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230905 | 175800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230905 | 175700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230905 | 175600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230905 | 175500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230905 | 175400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230905 | 175300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 63 | 20230905 | 175200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230905 | 175100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230905 | 175000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230905 | 174900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230905 | 174800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230905 | 174700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230905 | 174600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230905 | 174500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230905 | 174400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230905 | 174300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230905 | 174200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230905 | 174100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230905 | 174000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230905 | 173900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230905 | 173800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230905 | 173700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230905 | 173600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230905 | 173500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230905 | 173400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230905 | 173300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230905 | 173200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230905 | 173100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230905 | 173000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230905 | 172900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230905 | 172800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230905 | 172700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230905 | 172600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230905 | 172500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230905 | 172400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230905 | 172300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 93 | 20230905 | 172200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230905 | 172100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230905 | 172000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230905 | 171900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230905 | 171800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230905 | 171700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230905 | 171600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230905 | 171500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230905 | 171400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230905 | 171300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230905 | 171200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230905 | 171100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230905 | 171000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230905 | 170900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230905 | 170800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230905 | 170700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230905 | 170600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230905 | 170500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230905 | 170400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230905 | 170300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230905 | 170200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230905 | 170100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230905 | 170000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230905 | 165900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230905 | 165800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230905 | 165700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230905 | 165600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230905 | 165500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230905 | 165400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230905 | 165300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 123 | 20230905 | 165200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230905 | 165100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230905 | 165000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230905 | 164900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230905 | 164800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230905 | 164700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230905 | 164600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230905 | 164500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230905 | 164400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230905 | 164300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230905 | 164200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230905 | 164100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230905 | 164000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230905 | 163900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230905 | 163800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230905 | 163700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230905 | 163600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230905 | 163500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230905 | 163400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230905 | 163300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230905 | 163200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230905 | 163100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230905 | 163000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230905 | 162900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230905 | 162800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230905 | 162700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230905 | 162600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230905 | 162500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230905 | 162400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230905 | 162300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 153 | 20230905 | 162200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230905 | 162100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230905 | 162000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230905 | 161900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230905 | 161800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230905 | 161700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230905 | 161600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230905 | 161500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230905 | 161400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230905 | 161300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230905 | 161200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230905 | 161100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230905 | 161000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230905 | 160900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230905 | 160800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230905 | 160700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230905 | 160600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230905 | 160500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230905 | 160400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230905 | 160300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230905 | 160200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230905 | 160100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230905 | 160000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230905 | 155900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230905 | 155800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230905 | 155700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230905 | 155600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230905 | 155500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230905 | 155400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230905 | 155300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 183 | 20230905 | 155200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230905 | 155100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230905 | 155000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230905 | 154900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230905 | 154800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230905 | 154700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230905 | 154600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230905 | 154500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20230905 | 154400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230905 | 154300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230905 | 154200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20230905 | 154100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20230905 | 154000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20230905 | 153900 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20230905 | 153800 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20230905 | 153700 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20230905 | 153600 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20230905 | 153500 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20230905 | 153400 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20230905 | 153300 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20230905 | 153200 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20230905 | 153100 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20230905 | 153000 | 3782726020 | 2425 | 2425 | 2425 | 2425 | 13895 |
| 206 | 20230905 | 152900 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20230905 | 152800 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20230905 | 152700 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20230905 | 152600 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20230905 | 152500 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20230905 | 152400 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20230905 | 152300 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 213 | 20230905 | 152200 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20230905 | 152100 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20230905 | 152000 | 3749030645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20230905 | 151900 | 3749030645 | 2415 | 2420 | 2420 | 2415 | 8568 |
| 217 | 20230905 | 151800 | 3728302940 | 2425 | 2420 | 2425 | 2420 | 987 |
| 218 | 20230905 | 151700 | 3725912120 | 2420 | 2420 | 2425 | 2420 | 399 |
| 219 | 20230905 | 151600 | 3724945535 | 2420 | 2425 | 2425 | 2420 | 2399 |
| 220 | 20230905 | 151500 | 3719128090 | 2420 | 2425 | 2430 | 2420 | 7447 |
| 221 | 20230905 | 151400 | 3701093915 | 2430 | 2415 | 2430 | 2410 | 15047 |
| 222 | 20230905 | 151300 | 3664787960 | 2415 | 2425 | 2425 | 2415 | 1030 |
| 223 | 20230905 | 151200 | 3662295610 | 2425 | 2425 | 2425 | 2420 | 344 |
| 224 | 20230905 | 151100 | 3661462870 | 2420 | 2425 | 2425 | 2420 | 1590 |
| 225 | 20230905 | 151000 | 3657614620 | 2420 | 2420 | 2420 | 2420 | 66 |
| 226 | 20230905 | 150900 | 3657454900 | 2425 | 2425 | 2425 | 2420 | 2218 |
| 227 | 20230905 | 150800 | 3652086390 | 2425 | 2425 | 2425 | 2425 | 100 |
| 228 | 20230905 | 150700 | 3651843890 | 2425 | 2420 | 2425 | 2420 | 1215 |
| 229 | 20230905 | 150600 | 3648898525 | 2425 | 2425 | 2425 | 2420 | 2172 |
| 230 | 20230905 | 150500 | 3643633935 | 2425 | 2430 | 2430 | 2425 | 4819 |
| 231 | 20230905 | 150400 | 3631947785 | 2430 | 2430 | 2435 | 2425 | 4877 |
| 232 | 20230905 | 150300 | 3620099650 | 2435 | 2435 | 2435 | 2435 | 380 |
| 233 | 20230905 | 150200 | 3619174350 | 2435 | 2435 | 2435 | 2430 | 2345 |
| 234 | 20230905 | 150100 | 3613464345 | 2435 | 2435 | 2435 | 2435 | 1247 |
| 235 | 20230905 | 150000 | 3610427900 | 2430 | 2435 | 2440 | 2430 | 7440 |
| 236 | 20230905 | 145900 | 3592292495 | 2430 | 2430 | 2435 | 2430 | 2405 |
| 237 | 20230905 | 145800 | 3586448340 | 2425 | 2425 | 2430 | 2425 | 3868 |
| 238 | 20230905 | 145700 | 3577058070 | 2425 | 2425 | 2430 | 2415 | 9642 |
| 239 | 20230905 | 145600 | 3553756515 | 2430 | 2435 | 2435 | 2430 | 1338 |
| 240 | 20230905 | 145500 | 3550504470 | 2435 | 2435 | 2435 | 2435 | 827 |
| 241 | 20230905 | 145400 | 3548490725 | 2430 | 2430 | 2435 | 2430 | 6801 |
| 242 | 20230905 | 145300 | 3531950095 | 2430 | 2430 | 2430 | 2425 | 3097 |
| 243 | 20230905 | 145200 | 3524424390 | 2425 | 2420 | 2425 | 2420 | 2342 |
| 244 | 20230905 | 145100 | 3518750610 | 2420 | 2425 | 2425 | 2420 | 1326 |
| 245 | 20230905 | 145000 | 3515538360 | 2425 | 2420 | 2430 | 2415 | 10009 |
| 246 | 20230905 | 144900 | 3491352995 | 2425 | 2425 | 2430 | 2420 | 1332 |
| 247 | 20230905 | 144800 | 3488122985 | 2420 | 2430 | 2430 | 2420 | 8947 |
| 248 | 20230905 | 144700 | 3466433965 | 2430 | 2430 | 2430 | 2420 | 6796 |
| 249 | 20230905 | 144600 | 3449974500 | 2430 | 2425 | 2430 | 2425 | 1258 |
| 250 | 20230905 | 144500 | 3446923840 | 2420 | 2420 | 2425 | 2420 | 1166 |
| 251 | 20230905 | 144400 | 3444097120 | 2425 | 2420 | 2425 | 2420 | 15 |
| 252 | 20230905 | 144300 | 3444060805 | 2425 | 2425 | 2425 | 2425 | 49 |
| 253 | 20230905 | 144200 | 3443941980 | 2425 | 2420 | 2425 | 2420 | 440 |
| 254 | 20230905 | 144100 | 3442877175 | 2420 | 2420 | 2420 | 2420 | 4 |
| 255 | 20230905 | 144000 | 3442867495 | 2420 | 2420 | 2425 | 2415 | 7017 |
| 256 | 20230905 | 143900 | 3425902735 | 2420 | 2420 | 2425 | 2420 | 4061 |
| 257 | 20230905 | 143800 | 3416075085 | 2425 | 2425 | 2425 | 2425 | 115 |
| 258 | 20230905 | 143700 | 3415796210 | 2420 | 2425 | 2425 | 2420 | 1115 |
| 259 | 20230905 | 143600 | 3413097335 | 2425 | 2425 | 2425 | 2425 | 2295 |
| 260 | 20230905 | 143500 | 3407531960 | 2430 | 2430 | 2430 | 2430 | 36 |
| 261 | 20230905 | 143400 | 3407444480 | 2425 | 2425 | 2425 | 2425 | 0 |
| 262 | 20230905 | 143300 | 3407444480 | 2425 | 2425 | 2425 | 2425 | 194 |
| 263 | 20230905 | 143200 | 3406974030 | 2420 | 2425 | 2425 | 2420 | 7461 |
| 264 | 20230905 | 143100 | 3388908270 | 2415 | 2425 | 2425 | 2415 | 4086 |
| 265 | 20230905 | 143000 | 3379037700 | 2425 | 2425 | 2430 | 2420 | 10922 |
| 266 | 20230905 | 142900 | 3352600915 | 2425 | 2425 | 2425 | 2425 | 1923 |
| 267 | 20230905 | 142800 | 3347937640 | 2425 | 2430 | 2430 | 2425 | 17 |
| 268 | 20230905 | 142700 | 3347896380 | 2430 | 2430 | 2430 | 2425 | 1576 |
| 269 | 20230905 | 142600 | 3344072700 | 2430 | 2430 | 2430 | 2430 | 16 |
| 270 | 20230905 | 142500 | 3344033820 | 2430 | 2430 | 2430 | 2430 | 100 |
| 271 | 20230905 | 142400 | 3343790820 | 2430 | 2425 | 2430 | 2425 | 1003 |
| 272 | 20230905 | 142300 | 3341353535 | 2430 | 2440 | 2440 | 2430 | 6485 |
| 273 | 20230905 | 142200 | 3325579580 | 2435 | 2430 | 2435 | 2430 | 266 |
| 274 | 20230905 | 142100 | 3324932025 | 2430 | 2430 | 2430 | 2430 | 3 |
| 275 | 20230905 | 142000 | 3324924735 | 2430 | 2440 | 2440 | 2430 | 323 |
| 276 | 20230905 | 141900 | 3324139795 | 2430 | 2435 | 2435 | 2430 | 16501 |
| 277 | 20230905 | 141800 | 3284013700 | 2440 | 2435 | 2440 | 2435 | 4332 |
| 278 | 20230905 | 141700 | 3273457770 | 2435 | 2435 | 2435 | 2430 | 132 |
| 279 | 20230905 | 141600 | 3273136600 | 2435 | 2435 | 2435 | 2430 | 116 |
| 280 | 20230905 | 141500 | 3272854390 | 2435 | 2435 | 2435 | 2430 | 2483 |
| 281 | 20230905 | 141400 | 3266817805 | 2435 | 2435 | 2435 | 2430 | 2026 |
| 282 | 20230905 | 141300 | 3261884545 | 2435 | 2435 | 2435 | 2435 | 297 |
| 283 | 20230905 | 141200 | 3261161350 | 2435 | 2435 | 2435 | 2425 | 1163 |
| 284 | 20230905 | 141100 | 3258340650 | 2430 | 2440 | 2440 | 2430 | 3006 |
| 285 | 20230905 | 141000 | 3251029810 | 2440 | 2440 | 2440 | 2435 | 1766 |
| 286 | 20230905 | 140900 | 3246722905 | 2440 | 2440 | 2440 | 2435 | 997 |
| 287 | 20230905 | 140800 | 3244292450 | 2445 | 2440 | 2445 | 2435 | 658 |
| 288 | 20230905 | 140700 | 3242690030 | 2445 | 2440 | 2445 | 2440 | 722 |
| 289 | 20230905 | 140600 | 3240928345 | 2440 | 2440 | 2440 | 2440 | 4475 |
| 290 | 20230905 | 140500 | 3230009345 | 2445 | 2445 | 2445 | 2445 | 1 |
| 291 | 20230905 | 140400 | 3230006900 | 2440 | 2445 | 2450 | 2440 | 15077 |
| 292 | 20230905 | 140300 | 3193212950 | 2445 | 2450 | 2450 | 2445 | 3103 |
| 293 | 20230905 | 140200 | 3185622035 | 2450 | 2450 | 2450 | 2450 | 256 |
| 294 | 20230905 | 140100 | 3184994835 | 2450 | 2450 | 2450 | 2445 | 2160 |
| 295 | 20230905 | 140000 | 3179703095 | 2450 | 2450 | 2455 | 2445 | 2339 |
| 296 | 20230905 | 135900 | 3173977755 | 2450 | 2450 | 2450 | 2450 | 2337 |
| 297 | 20230905 | 135800 | 3168252105 | 2450 | 2450 | 2450 | 2450 | 1167 |
| 298 | 20230905 | 135700 | 3165392955 | 2450 | 2450 | 2455 | 2445 | 1678 |
| 299 | 20230905 | 135600 | 3161284905 | 2450 | 2455 | 2455 | 2450 | 13888 |
| 300 | 20230905 | 135500 | 3127209650 | 2455 | 2455 | 2455 | 2455 | 485 |
| 301 | 20230905 | 135400 | 3126018975 | 2455 | 2455 | 2455 | 2450 | 5448 |
| 302 | 20230905 | 135300 | 3112649580 | 2455 | 2455 | 2455 | 2450 | 9595 |
| 303 | 20230905 | 135200 | 3089095280 | 2455 | 2455 | 2460 | 2455 | 17859 |
| 304 | 20230905 | 135100 | 3045232930 | 2455 | 2455 | 2455 | 2450 | 1146 |
| 305 | 20230905 | 135000 | 3042420250 | 2450 | 2445 | 2450 | 2445 | 19842 |
| 306 | 20230905 | 134900 | 2993809390 | 2445 | 2445 | 2445 | 2445 | 8345 |
| 307 | 20230905 | 134800 | 2973405865 | 2445 | 2445 | 2450 | 2445 | 5285 |
| 308 | 20230905 | 134700 | 2960484035 | 2450 | 2440 | 2450 | 2440 | 5636 |
| 309 | 20230905 | 134600 | 2946709090 | 2445 | 2440 | 2445 | 2440 | 1625 |
| 310 | 20230905 | 134500 | 2942741580 | 2440 | 2445 | 2445 | 2440 | 1516 |
| 311 | 20230905 | 134400 | 2939042330 | 2440 | 2445 | 2445 | 2440 | 2631 |
| 312 | 20230905 | 134300 | 2932622630 | 2445 | 2445 | 2445 | 2440 | 756 |
| 313 | 20230905 | 134200 | 2930776125 | 2445 | 2440 | 2445 | 2440 | 10639 |
| 314 | 20230905 | 134100 | 2904766200 | 2440 | 2435 | 2440 | 2435 | 3616 |
| 315 | 20230905 | 134000 | 2895943490 | 2435 | 2440 | 2440 | 2435 | 187 |
| 316 | 20230905 | 133900 | 2895488085 | 2435 | 2440 | 2440 | 2435 | 1627 |
| 317 | 20230905 | 133800 | 2891525800 | 2435 | 2430 | 2440 | 2430 | 562 |
| 318 | 20230905 | 133700 | 2890159125 | 2440 | 2440 | 2440 | 2430 | 170 |
| 319 | 20230905 | 133600 | 2889745925 | 2440 | 2435 | 2440 | 2430 | 6 |
| 320 | 20230905 | 133500 | 2889731300 | 2430 | 2445 | 2445 | 2430 | 3575 |
| 321 | 20230905 | 133400 | 2881010810 | 2440 | 2440 | 2445 | 2430 | 4117 |
| 322 | 20230905 | 133300 | 2870965335 | 2440 | 2440 | 2440 | 2440 | 693 |
| 323 | 20230905 | 133200 | 2869274415 | 2440 | 2435 | 2440 | 2435 | 1072 |
| 324 | 20230905 | 133100 | 2866664090 | 2435 | 2435 | 2435 | 2435 | 1011 |
| 325 | 20230905 | 133000 | 2864202305 | 2435 | 2435 | 2435 | 2435 | 26 |
| 326 | 20230905 | 132900 | 2864138995 | 2435 | 2430 | 2435 | 2430 | 2017 |
| 327 | 20230905 | 132800 | 2859227610 | 2435 | 2430 | 2435 | 2425 | 8751 |
| 328 | 20230905 | 132700 | 2837961745 | 2435 | 2435 | 2435 | 2435 | 50 |
| 329 | 20230905 | 132600 | 2837839995 | 2435 | 2435 | 2435 | 2435 | 775 |
| 330 | 20230905 | 132500 | 2835952870 | 2435 | 2435 | 2435 | 2435 | 16 |
| 331 | 20230905 | 132400 | 2835913910 | 2430 | 2430 | 2430 | 2430 | 0 |
| 332 | 20230905 | 132300 | 2835913910 | 2430 | 2425 | 2430 | 2425 | 1567 |
| 333 | 20230905 | 132200 | 2832111100 | 2430 | 2425 | 2430 | 2425 | 7983 |
| 334 | 20230905 | 132100 | 2812732410 | 2425 | 2430 | 2430 | 2425 | 13 |
| 335 | 20230905 | 132000 | 2812700865 | 2430 | 2430 | 2430 | 2430 | 128 |
| 336 | 20230905 | 131900 | 2812389825 | 2430 | 2430 | 2430 | 2430 | 347 |
| 337 | 20230905 | 131800 | 2811546615 | 2430 | 2425 | 2430 | 2425 | 53 |
| 338 | 20230905 | 131700 | 2811417840 | 2430 | 2425 | 2430 | 2425 | 110 |
| 339 | 20230905 | 131600 | 2811151040 | 2425 | 2425 | 2435 | 2425 | 1290 |
| 340 | 20230905 | 131500 | 2808020090 | 2430 | 2430 | 2430 | 2430 | 1172 |
| 341 | 20230905 | 131400 | 2805172130 | 2430 | 2430 | 2430 | 2425 | 799 |
| 342 | 20230905 | 131300 | 2803230570 | 2430 | 2430 | 2430 | 2430 | 1476 |
| 343 | 20230905 | 131200 | 2799643890 | 2430 | 2430 | 2430 | 2425 | 1306 |
| 344 | 20230905 | 131100 | 2796470560 | 2430 | 2430 | 2430 | 2430 | 4473 |
| 345 | 20230905 | 131000 | 2785601170 | 2430 | 2430 | 2430 | 2430 | 5606 |
| 346 | 20230905 | 130900 | 2771978590 | 2430 | 2430 | 2430 | 2425 | 1066 |
| 347 | 20230905 | 130800 | 2769389595 | 2430 | 2430 | 2435 | 2430 | 2476 |
| 348 | 20230905 | 130700 | 2763367590 | 2440 | 2430 | 2440 | 2425 | 8479 |
| 349 | 20230905 | 130600 | 2742797945 | 2430 | 2430 | 2430 | 2430 | 1387 |
| 350 | 20230905 | 130500 | 2739427535 | 2435 | 2435 | 2440 | 2435 | 746 |
| 351 | 20230905 | 130400 | 2737610775 | 2435 | 2440 | 2440 | 2435 | 131 |
| 352 | 20230905 | 130300 | 2737291750 | 2435 | 2435 | 2440 | 2435 | 2904 |
| 353 | 20230905 | 130200 | 2730219680 | 2430 | 2430 | 2430 | 2425 | 6372 |
| 354 | 20230905 | 130100 | 2714750720 | 2430 | 2435 | 2435 | 2430 | 8082 |
| 355 | 20230905 | 130000 | 2695110910 | 2435 | 2435 | 2435 | 2435 | 1031 |
| 356 | 20230905 | 125900 | 2692600425 | 2435 | 2435 | 2435 | 2435 | 909 |
| 357 | 20230905 | 125800 | 2690387010 | 2435 | 2440 | 2440 | 2435 | 1523 |
| 358 | 20230905 | 125700 | 2686671755 | 2440 | 2435 | 2440 | 2435 | 2910 |
| 359 | 20230905 | 125600 | 2679584805 | 2435 | 2440 | 2440 | 2435 | 457 |
| 360 | 20230905 | 125500 | 2678472000 | 2435 | 2435 | 2435 | 2435 | 0 |
| 361 | 20230905 | 125400 | 2678472000 | 2435 | 2435 | 2435 | 2435 | 2001 |
| 362 | 20230905 | 125300 | 2673599565 | 2430 | 2435 | 2435 | 2430 | 221 |
| 363 | 20230905 | 125200 | 2673062435 | 2435 | 2430 | 2435 | 2430 | 2074 |
| 364 | 20230905 | 125100 | 2668022605 | 2430 | 2435 | 2440 | 2430 | 23431 |
| 365 | 20230905 | 125000 | 2610996365 | 2435 | 2435 | 2435 | 2435 | 5724 |
| 366 | 20230905 | 124900 | 2597058425 | 2435 | 2435 | 2440 | 2435 | 6775 |
| 367 | 20230905 | 124800 | 2580561290 | 2435 | 2435 | 2435 | 2435 | 14 |
| 368 | 20230905 | 124700 | 2580527200 | 2430 | 2420 | 2430 | 2420 | 4572 |
| 369 | 20230905 | 124600 | 2569421605 | 2425 | 2425 | 2425 | 2425 | 2800 |
| 370 | 20230905 | 124500 | 2562631605 | 2420 | 2425 | 2425 | 2420 | 10325 |
| 371 | 20230905 | 124400 | 2537594980 | 2425 | 2425 | 2430 | 2425 | 3045 |
| 372 | 20230905 | 124300 | 2530209355 | 2425 | 2425 | 2425 | 2425 | 10 |
| 373 | 20230905 | 124200 | 2530185105 | 2425 | 2420 | 2430 | 2420 | 133 |
| 374 | 20230905 | 124100 | 2529863065 | 2430 | 2430 | 2430 | 2430 | 55 |
| 375 | 20230905 | 124000 | 2529729415 | 2430 | 2425 | 2430 | 2420 | 781 |
| 376 | 20230905 | 123900 | 2527839360 | 2425 | 2425 | 2430 | 2425 | 216 |
| 377 | 20230905 | 123800 | 2527315545 | 2425 | 2425 | 2430 | 2425 | 2380 |
| 378 | 20230905 | 123700 | 2521544035 | 2425 | 2425 | 2425 | 2420 | 6411 |
| 379 | 20230905 | 123600 | 2506022360 | 2430 | 2430 | 2430 | 2430 | 0 |
| 380 | 20230905 | 123500 | 2506022360 | 2430 | 2425 | 2430 | 2420 | 5969 |
| 381 | 20230905 | 123400 | 2491570590 | 2425 | 2430 | 2430 | 2425 | 3 |
| 382 | 20230905 | 123300 | 2491563305 | 2425 | 2430 | 2430 | 2425 | 523 |
| 383 | 20230905 | 123200 | 2490294080 | 2435 | 2430 | 2435 | 2420 | 3183 |
| 384 | 20230905 | 123100 | 2482572425 | 2430 | 2430 | 2430 | 2425 | 520 |
| 385 | 20230905 | 123000 | 2481309875 | 2430 | 2430 | 2430 | 2425 | 6376 |
| 386 | 20230905 | 122900 | 2465833935 | 2425 | 2420 | 2430 | 2420 | 9790 |
| 387 | 20230905 | 122800 | 2442103295 | 2425 | 2425 | 2425 | 2420 | 160 |
| 388 | 20230905 | 122700 | 2441715320 | 2425 | 2425 | 2425 | 2420 | 760 |
| 389 | 20230905 | 122600 | 2439872370 | 2425 | 2425 | 2425 | 2425 | 1077 |
| 390 | 20230905 | 122500 | 2437260645 | 2420 | 2425 | 2425 | 2420 | 3076 |
| 391 | 20230905 | 122400 | 2429811620 | 2425 | 2420 | 2425 | 2420 | 1961 |
| 392 | 20230905 | 122300 | 2425056245 | 2415 | 2415 | 2425 | 2415 | 2528 |
| 393 | 20230905 | 122200 | 2418940125 | 2425 | 2420 | 2425 | 2415 | 8091 |
| 394 | 20230905 | 122100 | 2399336165 | 2420 | 2420 | 2425 | 2415 | 3324 |
| 395 | 20230905 | 122000 | 2391294745 | 2415 | 2425 | 2425 | 2415 | 2862 |
| 396 | 20230905 | 121900 | 2384372720 | 2425 | 2425 | 2425 | 2420 | 28 |
| 397 | 20230905 | 121800 | 2384304870 | 2425 | 2425 | 2425 | 2425 | 522 |
| 398 | 20230905 | 121700 | 2383039020 | 2425 | 2415 | 2425 | 2415 | 3488 |
| 399 | 20230905 | 121600 | 2374600620 | 2420 | 2425 | 2425 | 2420 | 636 |
| 400 | 20230905 | 121500 | 2373058995 | 2430 | 2425 | 2430 | 2420 | 952 |
| 401 | 20230905 | 121400 | 2370752880 | 2425 | 2415 | 2425 | 2415 | 1766 |
| 402 | 20230905 | 121300 | 2366479445 | 2420 | 2415 | 2425 | 2415 | 3807 |
| 403 | 20230905 | 121200 | 2357270935 | 2420 | 2420 | 2420 | 2420 | 1 |
| 404 | 20230905 | 121100 | 2357268515 | 2425 | 2420 | 2425 | 2415 | 943 |
| 405 | 20230905 | 121000 | 2354984085 | 2420 | 2420 | 2420 | 2420 | 200 |
| 406 | 20230905 | 120900 | 2354500085 | 2420 | 2425 | 2425 | 2420 | 91 |
| 407 | 20230905 | 120800 | 2354279860 | 2425 | 2420 | 2425 | 2415 | 503 |
| 408 | 20230905 | 120700 | 2353062365 | 2425 | 2425 | 2425 | 2425 | 2422 |
| 409 | 20230905 | 120600 | 2347189015 | 2425 | 2420 | 2425 | 2420 | 1290 |
| 410 | 20230905 | 120500 | 2344065725 | 2420 | 2420 | 2425 | 2420 | 2067 |
| 411 | 20230905 | 120400 | 2339063345 | 2425 | 2420 | 2425 | 2415 | 6905 |
| 412 | 20230905 | 120300 | 2322375845 | 2420 | 2425 | 2430 | 2420 | 4965 |
| 413 | 20230905 | 120200 | 2310341005 | 2420 | 2420 | 2425 | 2420 | 408 |
| 414 | 20230905 | 120100 | 2309353610 | 2425 | 2420 | 2425 | 2420 | 1616 |
| 415 | 20230905 | 120000 | 2305436630 | 2420 | 2415 | 2420 | 2410 | 17111 |
| 416 | 20230905 | 115900 | 2264085375 | 2410 | 2410 | 2410 | 2405 | 716 |
| 417 | 20230905 | 115800 | 2262360240 | 2410 | 2410 | 2410 | 2410 | 178 |
| 418 | 20230905 | 115700 | 2261931260 | 2405 | 2410 | 2415 | 2405 | 3181 |
| 419 | 20230905 | 115600 | 2254280045 | 2410 | 2410 | 2415 | 2405 | 6671 |
| 420 | 20230905 | 115500 | 2238235945 | 2415 | 2410 | 2415 | 2410 | 90 |
| 421 | 20230905 | 115400 | 2238018975 | 2410 | 2405 | 2415 | 2405 | 144 |
| 422 | 20230905 | 115300 | 2237671965 | 2410 | 2410 | 2410 | 2410 | 82 |
| 423 | 20230905 | 115200 | 2237474345 | 2410 | 2415 | 2415 | 2410 | 124 |
| 424 | 20230905 | 115100 | 2237175485 | 2415 | 2415 | 2415 | 2415 | 12 |
| 425 | 20230905 | 115000 | 2237146505 | 2415 | 2410 | 2415 | 2410 | 4042 |
| 426 | 20230905 | 114900 | 2227405025 | 2410 | 2405 | 2410 | 2405 | 1004 |
| 427 | 20230905 | 114800 | 2224990385 | 2410 | 2405 | 2410 | 2400 | 12476 |
| 428 | 20230905 | 114700 | 2195047195 | 2400 | 2405 | 2410 | 2400 | 1946 |
| 429 | 20230905 | 114600 | 2190372545 | 2400 | 2410 | 2410 | 2400 | 1083 |
| 430 | 20230905 | 114500 | 2187772515 | 2410 | 2405 | 2410 | 2400 | 3277 |
| 431 | 20230905 | 114400 | 2179897335 | 2405 | 2405 | 2405 | 2395 | 12366 |
| 432 | 20230905 | 114300 | 2150201935 | 2405 | 2405 | 2405 | 2405 | 10 |
| 433 | 20230905 | 114200 | 2150177885 | 2410 | 2410 | 2410 | 2410 | 224 |
| 434 | 20230905 | 114100 | 2149638045 | 2410 | 2410 | 2410 | 2410 | 410 |
| 435 | 20230905 | 114000 | 2148649945 | 2410 | 2410 | 2410 | 2410 | 33 |
| 436 | 20230905 | 113900 | 2148570415 | 2410 | 2405 | 2410 | 2405 | 655 |
| 437 | 20230905 | 113800 | 2146994955 | 2405 | 2410 | 2410 | 2405 | 1800 |
| 438 | 20230905 | 113700 | 2142661955 | 2415 | 2415 | 2415 | 2410 | 2743 |
| 439 | 20230905 | 113600 | 2136037995 | 2415 | 2415 | 2415 | 2415 | 6 |
| 440 | 20230905 | 113500 | 2136023505 | 2415 | 2410 | 2415 | 2410 | 83 |
| 441 | 20230905 | 113400 | 2135823460 | 2415 | 2410 | 2415 | 2410 | 1459 |
| 442 | 20230905 | 113300 | 2132307240 | 2410 | 2405 | 2410 | 2405 | 736 |
| 443 | 20230905 | 113200 | 2130537135 | 2410 | 2405 | 2410 | 2405 | 908 |
| 444 | 20230905 | 113100 | 2128348920 | 2405 | 2410 | 2410 | 2405 | 332 |
| 445 | 20230905 | 113000 | 2127550450 | 2405 | 2410 | 2410 | 2405 | 19 |
| 446 | 20230905 | 112900 | 2127504735 | 2405 | 2405 | 2405 | 2405 | 290 |
| 447 | 20230905 | 112800 | 2126807285 | 2405 | 2405 | 2405 | 2405 | 1849 |
| 448 | 20230905 | 112700 | 2122360440 | 2415 | 2405 | 2415 | 2405 | 23 |
| 449 | 20230905 | 112600 | 2122305095 | 2405 | 2400 | 2415 | 2400 | 266 |
| 450 | 20230905 | 112500 | 2121666090 | 2400 | 2405 | 2405 | 2400 | 938 |
| 451 | 20230905 | 112400 | 2119414805 | 2405 | 2410 | 2415 | 2400 | 18 |
| 452 | 20230905 | 112300 | 2119371420 | 2400 | 2405 | 2415 | 2400 | 50093 |
| 453 | 20230905 | 112200 | 1999074670 | 2405 | 2415 | 2415 | 2405 | 441 |
| 454 | 20230905 | 112100 | 1998013545 | 2415 | 2410 | 2415 | 2410 | 997 |
| 455 | 20230905 | 112000 | 1995606980 | 2410 | 2410 | 2415 | 2405 | 6705 |
| 456 | 20230905 | 111900 | 1979447925 | 2410 | 2415 | 2415 | 2410 | 260 |
| 457 | 20230905 | 111800 | 1978820825 | 2410 | 2410 | 2410 | 2410 | 131 |
| 458 | 20230905 | 111700 | 1978505115 | 2410 | 2420 | 2420 | 2410 | 165 |
| 459 | 20230905 | 111600 | 1978107375 | 2410 | 2410 | 2415 | 2410 | 364 |
| 460 | 20230905 | 111500 | 1977229330 | 2410 | 2415 | 2415 | 2410 | 592 |
| 461 | 20230905 | 111400 | 1975802560 | 2415 | 2415 | 2420 | 2410 | 42 |
| 462 | 20230905 | 111300 | 1975701130 | 2415 | 2415 | 2420 | 2410 | 4326 |
| 463 | 20230905 | 111200 | 1965273875 | 2415 | 2420 | 2420 | 2415 | 8010 |
| 464 | 20230905 | 111100 | 1945929200 | 2415 | 2415 | 2420 | 2415 | 1010 |
| 465 | 20230905 | 111000 | 1943490010 | 2415 | 2420 | 2420 | 2415 | 23 |
| 466 | 20230905 | 110900 | 1943434405 | 2415 | 2415 | 2420 | 2415 | 1412 |
| 467 | 20230905 | 110800 | 1940024400 | 2415 | 2420 | 2420 | 2415 | 22 |
| 468 | 20230905 | 110700 | 1939971260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 469 | 20230905 | 110600 | 1939971260 | 2420 | 2410 | 2420 | 2410 | 2356 |
| 470 | 20230905 | 110500 | 1934278355 | 2415 | 2415 | 2415 | 2415 | 0 |
| 471 | 20230905 | 110400 | 1934278355 | 2415 | 2420 | 2420 | 2415 | 2163 |
| 472 | 20230905 | 110300 | 1929054675 | 2410 | 2420 | 2420 | 2410 | 2914 |
| 473 | 20230905 | 110200 | 1922027210 | 2415 | 2415 | 2415 | 2415 | 1639 |
| 474 | 20230905 | 110100 | 1918069025 | 2415 | 2415 | 2415 | 2415 | 0 |
| 475 | 20230905 | 110000 | 1918069025 | 2415 | 2415 | 2415 | 2415 | 718 |
| 476 | 20230905 | 105900 | 1916335055 | 2420 | 2420 | 2420 | 2420 | 0 |
| 477 | 20230905 | 105800 | 1916335055 | 2420 | 2420 | 2420 | 2420 | 6 |
| 478 | 20230905 | 105700 | 1916320535 | 2415 | 2415 | 2415 | 2410 | 1735 |
| 479 | 20230905 | 105600 | 1912130515 | 2415 | 2415 | 2415 | 2415 | 1036 |
| 480 | 20230905 | 105500 | 1909628575 | 2410 | 2420 | 2420 | 2410 | 303 |
| 481 | 20230905 | 105400 | 1908898290 | 2410 | 2410 | 2420 | 2405 | 8179 |
| 482 | 20230905 | 105300 | 1889196490 | 2420 | 2415 | 2420 | 2415 | 2355 |
| 483 | 20230905 | 105200 | 1883503745 | 2420 | 2410 | 2420 | 2405 | 889 |
| 484 | 20230905 | 105100 | 1881360505 | 2415 | 2410 | 2415 | 2410 | 125 |
| 485 | 20230905 | 105000 | 1881059185 | 2405 | 2410 | 2410 | 2405 | 9000 |
| 486 | 20230905 | 104900 | 1859411380 | 2410 | 2420 | 2420 | 2410 | 7720 |
| 487 | 20230905 | 104800 | 1840772975 | 2420 | 2420 | 2420 | 2420 | 4098 |
| 488 | 20230905 | 104700 | 1830855815 | 2425 | 2425 | 2425 | 2425 | 8 |
| 489 | 20230905 | 104600 | 1830836415 | 2425 | 2420 | 2425 | 2420 | 3591 |
| 490 | 20230905 | 104500 | 1822146100 | 2420 | 2420 | 2425 | 2420 | 148 |
| 491 | 20230905 | 104400 | 1821787930 | 2415 | 2415 | 2420 | 2415 | 1075 |
| 492 | 20230905 | 104300 | 1819191800 | 2420 | 2420 | 2420 | 2420 | 2941 |
| 493 | 20230905 | 104200 | 1812074580 | 2420 | 2420 | 2425 | 2420 | 3419 |
| 494 | 20230905 | 104100 | 1803800040 | 2420 | 2425 | 2425 | 2420 | 1063 |
| 495 | 20230905 | 104000 | 1801227170 | 2425 | 2425 | 2425 | 2425 | 300 |
| 496 | 20230905 | 103900 | 1800499670 | 2425 | 2425 | 2425 | 2425 | 2250 |
| 497 | 20230905 | 103800 | 1795043420 | 2425 | 2420 | 2430 | 2420 | 1253 |
| 498 | 20230905 | 103700 | 1792011105 | 2420 | 2425 | 2425 | 2420 | 8156 |
| 499 | 20230905 | 103600 | 1772265120 | 2430 | 2430 | 2430 | 2430 | 10 |
| 500 | 20230905 | 103500 | 1772240820 | 2430 | 2425 | 2430 | 2425 | 905 |
| 501 | 20230905 | 103400 | 1770046180 | 2420 | 2420 | 2425 | 2420 | 303 |
| 502 | 20230905 | 103300 | 1769311920 | 2425 | 2425 | 2430 | 2425 | 5303 |
| 503 | 20230905 | 103200 | 1756448005 | 2430 | 2430 | 2430 | 2425 | 652 |
| 504 | 20230905 | 103100 | 1754863845 | 2430 | 2430 | 2430 | 2430 | 476 |
| 505 | 20230905 | 103000 | 1753707165 | 2425 | 2430 | 2430 | 2425 | 209 |
| 506 | 20230905 | 102900 | 1753199795 | 2425 | 2425 | 2430 | 2425 | 926 |
| 507 | 20230905 | 102800 | 1750953995 | 2420 | 2430 | 2430 | 2420 | 7681 |
| 508 | 20230905 | 102700 | 1732327275 | 2430 | 2425 | 2430 | 2425 | 2415 |
| 509 | 20230905 | 102600 | 1726469825 | 2430 | 2425 | 2430 | 2425 | 1470 |
| 510 | 20230905 | 102500 | 1722904795 | 2425 | 2425 | 2425 | 2425 | 5584 |
| 511 | 20230905 | 102400 | 1709363595 | 2420 | 2420 | 2420 | 2420 | 1011 |
| 512 | 20230905 | 102300 | 1706916975 | 2425 | 2425 | 2425 | 2420 | 360 |
| 513 | 20230905 | 102200 | 1706044525 | 2425 | 2420 | 2425 | 2420 | 1350 |
| 514 | 20230905 | 102100 | 1702777010 | 2425 | 2425 | 2425 | 2425 | 1020 |
| 515 | 20230905 | 102000 | 1700303510 | 2425 | 2420 | 2425 | 2420 | 8257 |
| 516 | 20230905 | 101900 | 1680321055 | 2420 | 2420 | 2425 | 2420 | 4449 |
| 517 | 20230905 | 101800 | 1669554210 | 2425 | 2425 | 2425 | 2425 | 634 |
| 518 | 20230905 | 101700 | 1668016760 | 2425 | 2420 | 2425 | 2420 | 6727 |
| 519 | 20230905 | 101600 | 1651710610 | 2420 | 2415 | 2425 | 2410 | 3059 |
| 520 | 20230905 | 101500 | 1644323265 | 2425 | 2415 | 2425 | 2415 | 1774 |
| 521 | 20230905 | 101400 | 1640031485 | 2410 | 2410 | 2415 | 2410 | 1910 |
| 522 | 20230905 | 101300 | 1635425685 | 2415 | 2420 | 2420 | 2410 | 588 |
| 523 | 20230905 | 101200 | 1634004630 | 2425 | 2415 | 2425 | 2415 | 2686 |
| 524 | 20230905 | 101100 | 1627504890 | 2420 | 2420 | 2420 | 2420 | 523 |
| 525 | 20230905 | 101000 | 1626239230 | 2420 | 2420 | 2420 | 2420 | 3261 |
| 526 | 20230905 | 100900 | 1618347610 | 2415 | 2420 | 2420 | 2415 | 1046 |
| 527 | 20230905 | 100800 | 1615816965 | 2420 | 2420 | 2425 | 2420 | 427 |
| 528 | 20230905 | 100700 | 1614783560 | 2425 | 2415 | 2425 | 2410 | 14420 |
| 529 | 20230905 | 100600 | 1579902715 | 2415 | 2410 | 2415 | 2410 | 675 |
| 530 | 20230905 | 100500 | 1578275955 | 2410 | 2410 | 2410 | 2410 | 2632 |
| 531 | 20230905 | 100400 | 1571932835 | 2410 | 2410 | 2415 | 2410 | 185 |
| 532 | 20230905 | 100300 | 1571486925 | 2410 | 2410 | 2415 | 2410 | 1470 |
| 533 | 20230905 | 100200 | 1567944200 | 2410 | 2405 | 2415 | 2405 | 3382 |
| 534 | 20230905 | 100100 | 1559805100 | 2405 | 2410 | 2410 | 2405 | 121 |
| 535 | 20230905 | 100000 | 1559513495 | 2410 | 2410 | 2415 | 2410 | 2451 |
| 536 | 20230905 | 095900 | 1553606510 | 2415 | 2410 | 2415 | 2410 | 5091 |
| 537 | 20230905 | 095800 | 1541337160 | 2405 | 2400 | 2410 | 2390 | 5098 |
| 538 | 20230905 | 095700 | 1529077180 | 2400 | 2405 | 2405 | 2400 | 1567 |
| 539 | 20230905 | 095600 | 1525313200 | 2410 | 2395 | 2410 | 2390 | 16510 |
| 540 | 20230905 | 095500 | 1485667840 | 2370 | 2405 | 2405 | 2370 | 40060 |
| 541 | 20230905 | 095400 | 1390448265 | 2400 | 2400 | 2400 | 2400 | 1462 |
| 542 | 20230905 | 095300 | 1386939465 | 2400 | 2400 | 2400 | 2400 | 4827 |
| 543 | 20230905 | 095200 | 1375354665 | 2400 | 2400 | 2405 | 2400 | 7137 |
| 544 | 20230905 | 095100 | 1358225820 | 2405 | 2405 | 2405 | 2400 | 5115 |
| 545 | 20230905 | 095000 | 1345924455 | 2400 | 2400 | 2405 | 2395 | 2404 |
| 546 | 20230905 | 094900 | 1340153980 | 2400 | 2395 | 2400 | 2385 | 14609 |
| 547 | 20230905 | 094800 | 1305149945 | 2395 | 2385 | 2395 | 2380 | 5777 |
| 548 | 20230905 | 094700 | 1291357140 | 2390 | 2390 | 2390 | 2370 | 41264 |
| 549 | 20230905 | 094600 | 1193353330 | 2380 | 2380 | 2385 | 2380 | 3598 |
| 550 | 20230905 | 094500 | 1184786035 | 2380 | 2385 | 2385 | 2380 | 5192 |
| 551 | 20230905 | 094400 | 1172423115 | 2385 | 2385 | 2385 | 2380 | 6474 |
| 552 | 20230905 | 094300 | 1156988875 | 2380 | 2380 | 2385 | 2375 | 8871 |
| 553 | 20230905 | 094200 | 1135885240 | 2380 | 2385 | 2385 | 2375 | 19111 |
| 554 | 20230905 | 094100 | 1090375975 | 2385 | 2385 | 2390 | 2385 | 8419 |
| 555 | 20230905 | 094000 | 1070296410 | 2385 | 2385 | 2390 | 2385 | 3018 |
| 556 | 20230905 | 093900 | 1063085235 | 2390 | 2390 | 2390 | 2385 | 3568 |
| 557 | 20230905 | 093800 | 1054560790 | 2390 | 2390 | 2395 | 2390 | 6476 |
| 558 | 20230905 | 093700 | 1039082835 | 2390 | 2385 | 2390 | 2380 | 7706 |
| 559 | 20230905 | 093600 | 1020705480 | 2380 | 2390 | 2390 | 2375 | 35236 |
| 560 | 20230905 | 093500 | 936850125 | 2385 | 2380 | 2390 | 2380 | 25913 |
| 561 | 20230905 | 093400 | 875133445 | 2380 | 2385 | 2385 | 2375 | 25740 |
| 562 | 20230905 | 093300 | 813837365 | 2385 | 2400 | 2400 | 2385 | 32322 |
| 563 | 20230905 | 093200 | 736600590 | 2400 | 2395 | 2400 | 2390 | 13768 |
| 564 | 20230905 | 093100 | 703654250 | 2400 | 2405 | 2410 | 2395 | 29950 |
| 565 | 20230905 | 093000 | 631807830 | 2405 | 2410 | 2410 | 2400 | 50557 |
| 566 | 20230905 | 092900 | 510420795 | 2405 | 2410 | 2415 | 2405 | 3173 |
| 567 | 20230905 | 092800 | 502781065 | 2410 | 2410 | 2415 | 2410 | 377 |
| 568 | 20230905 | 092700 | 501872480 | 2410 | 2405 | 2410 | 2405 | 7149 |
| 569 | 20230905 | 092600 | 484673535 | 2405 | 2415 | 2415 | 2405 | 17006 |
| 570 | 20230905 | 092500 | 443756950 | 2415 | 2410 | 2415 | 2410 | 1726 |
| 571 | 20230905 | 092400 | 439596330 | 2415 | 2415 | 2415 | 2410 | 912 |
| 572 | 20230905 | 092300 | 437395850 | 2415 | 2410 | 2420 | 2405 | 30022 |
| 573 | 20230905 | 092200 | 365066795 | 2415 | 2425 | 2425 | 2410 | 31787 |
| 574 | 20230905 | 092100 | 288226455 | 2425 | 2435 | 2435 | 2425 | 5747 |
| 575 | 20230905 | 092000 | 274287270 | 2430 | 2435 | 2435 | 2430 | 2540 |
| 576 | 20230905 | 091900 | 268114320 | 2430 | 2435 | 2440 | 2430 | 1064 |
| 577 | 20230905 | 091800 | 265528465 | 2435 | 2430 | 2440 | 2430 | 1506 |
| 578 | 20230905 | 091700 | 261863830 | 2440 | 2440 | 2440 | 2430 | 6930 |
| 579 | 20230905 | 091600 | 245003050 | 2440 | 2440 | 2440 | 2435 | 329 |
| 580 | 20230905 | 091500 | 244201815 | 2430 | 2425 | 2435 | 2425 | 8052 |
| 581 | 20230905 | 091400 | 224647430 | 2430 | 2430 | 2430 | 2425 | 1801 |
| 582 | 20230905 | 091300 | 220276100 | 2430 | 2425 | 2430 | 2420 | 14435 |
| 583 | 20230905 | 091200 | 185283570 | 2430 | 2430 | 2430 | 2425 | 5794 |
| 584 | 20230905 | 091100 | 171221290 | 2430 | 2435 | 2435 | 2425 | 8596 |
| 585 | 20230905 | 091000 | 150341830 | 2435 | 2435 | 2440 | 2430 | 1975 |
| 586 | 20230905 | 090900 | 145531725 | 2435 | 2445 | 2450 | 2435 | 12707 |
| 587 | 20230905 | 090800 | 114517020 | 2445 | 2445 | 2450 | 2445 | 862 |
| 588 | 20230905 | 090700 | 112409210 | 2445 | 2445 | 2450 | 2445 | 2219 |
| 589 | 20230905 | 090600 | 106978865 | 2445 | 2445 | 2450 | 2440 | 3670 |
| 590 | 20230905 | 090500 | 98004770 | 2445 | 2445 | 2450 | 2440 | 1948 |
| 591 | 20230905 | 090400 | 93244945 | 2440 | 2445 | 2445 | 2440 | 8857 |
| 592 | 20230905 | 090300 | 71589585 | 2445 | 2445 | 2460 | 2440 | 5880 |
| 593 | 20230905 | 090200 | 57218565 | 2450 | 2450 | 2455 | 2450 | 2617 |
| 594 | 20230905 | 090100 | 50799890 | 2455 | 2445 | 2455 | 2440 | 4625 |
| 595 | 20230905 | 090000 | 39481530 | 2445 | 2440 | 2445 | 2440 | 16087 |