29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 3 | 20230908 | 184600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20230908 | 184500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20230908 | 184400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20230908 | 184300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20230908 | 184200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20230908 | 184100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20230908 | 184000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20230908 | 183900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20230908 | 183800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20230908 | 183700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20230908 | 183600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20230908 | 183500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20230908 | 183400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20230908 | 183300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20230908 | 183200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20230908 | 183100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20230908 | 183000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20230908 | 182900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20230908 | 182800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20230908 | 182700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20230908 | 182600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20230908 | 182500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20230908 | 182400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20230908 | 182300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20230908 | 182200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20230908 | 182100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20230908 | 182000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20230908 | 181900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20230908 | 181800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20230908 | 181700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 33 | 20230908 | 181600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20230908 | 181500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20230908 | 181400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20230908 | 181300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20230908 | 181200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20230908 | 181100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20230908 | 181000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20230908 | 180900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20230908 | 180800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20230908 | 180700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20230908 | 180600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20230908 | 180500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20230908 | 180400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20230908 | 180300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20230908 | 180200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20230908 | 180100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20230908 | 180000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20230908 | 175900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20230908 | 175800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20230908 | 175700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20230908 | 175600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20230908 | 175500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20230908 | 175400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20230908 | 175300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20230908 | 175200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20230908 | 175100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20230908 | 175000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20230908 | 174900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20230908 | 174800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20230908 | 174700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 63 | 20230908 | 174600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20230908 | 174500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20230908 | 174400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20230908 | 174300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20230908 | 174200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20230908 | 174100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20230908 | 174000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20230908 | 173900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20230908 | 173800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20230908 | 173700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20230908 | 173600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20230908 | 173500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20230908 | 173400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20230908 | 173300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20230908 | 173200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20230908 | 173100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20230908 | 173000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20230908 | 172900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20230908 | 172800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20230908 | 172700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20230908 | 172600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20230908 | 172500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20230908 | 172400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20230908 | 172300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20230908 | 172200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20230908 | 172100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20230908 | 172000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20230908 | 171900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20230908 | 171800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20230908 | 171700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 93 | 20230908 | 171600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20230908 | 171500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20230908 | 171400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20230908 | 171300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20230908 | 171200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20230908 | 171100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20230908 | 171000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20230908 | 170900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20230908 | 170800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20230908 | 170700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20230908 | 170600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20230908 | 170500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20230908 | 170400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20230908 | 170300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20230908 | 170200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20230908 | 170100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20230908 | 170000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20230908 | 165900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20230908 | 165800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20230908 | 165700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20230908 | 165600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20230908 | 165500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20230908 | 165400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20230908 | 165300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20230908 | 165200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20230908 | 165100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20230908 | 165000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20230908 | 164900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20230908 | 164800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20230908 | 164700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 123 | 20230908 | 164600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20230908 | 164500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20230908 | 164400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20230908 | 164300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20230908 | 164200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20230908 | 164100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20230908 | 164000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20230908 | 163900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20230908 | 163800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20230908 | 163700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20230908 | 163600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20230908 | 163500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20230908 | 163400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20230908 | 163300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20230908 | 163200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20230908 | 163100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20230908 | 163000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20230908 | 162900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20230908 | 162800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20230908 | 162700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20230908 | 162600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20230908 | 162500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20230908 | 162400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20230908 | 162300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20230908 | 162200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20230908 | 162100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20230908 | 162000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20230908 | 161900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20230908 | 161800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20230908 | 161700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 153 | 20230908 | 161600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20230908 | 161500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20230908 | 161400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20230908 | 161300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20230908 | 161200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20230908 | 161100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20230908 | 161000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20230908 | 160900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20230908 | 160800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20230908 | 160700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20230908 | 160600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20230908 | 160500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20230908 | 160400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20230908 | 160300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20230908 | 160200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20230908 | 160100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20230908 | 160000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20230908 | 155900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20230908 | 155800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20230908 | 155700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20230908 | 155600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20230908 | 155500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20230908 | 155400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20230908 | 155300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20230908 | 155200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20230908 | 155100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20230908 | 155000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20230908 | 154900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20230908 | 154800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20230908 | 154700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 183 | 20230908 | 154600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20230908 | 154500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20230908 | 154400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20230908 | 154300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20230908 | 154200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20230908 | 154100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20230908 | 154000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20230908 | 153900 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20230908 | 153800 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20230908 | 153700 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20230908 | 153600 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20230908 | 153500 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20230908 | 153400 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20230908 | 153300 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20230908 | 153200 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20230908 | 153100 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20230908 | 153000 | 4142910390 | 2410 | 2410 | 2410 | 2410 | 44827 |
| 200 | 20230908 | 152900 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20230908 | 152800 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20230908 | 152700 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20230908 | 152600 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20230908 | 152500 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20230908 | 152400 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20230908 | 152300 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20230908 | 152200 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20230908 | 152100 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20230908 | 152000 | 4034877320 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230908 | 151900 | 4034877320 | 2410 | 2420 | 2425 | 2410 | 2374 |
| 211 | 20230908 | 151800 | 4029124545 | 2420 | 2425 | 2425 | 2415 | 4830 |
| 212 | 20230908 | 151700 | 4017435915 | 2425 | 2410 | 2425 | 2405 | 1936 |
| 213 | 20230908 | 151600 | 4012742240 | 2405 | 2420 | 2425 | 2405 | 11399 |
| 214 | 20230908 | 151500 | 3985290245 | 2420 | 2415 | 2425 | 2410 | 5683 |
| 215 | 20230908 | 151400 | 3971581985 | 2430 | 2425 | 2430 | 2410 | 22650 |
| 216 | 20230908 | 151300 | 3916655560 | 2425 | 2425 | 2425 | 2425 | 21 |
| 217 | 20230908 | 151200 | 3916604635 | 2425 | 2425 | 2425 | 2420 | 633 |
| 218 | 20230908 | 151100 | 3915072115 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20230908 | 151000 | 3915072115 | 2425 | 2425 | 2425 | 2425 | 1 |
| 220 | 20230908 | 150900 | 3915069690 | 2420 | 2420 | 2420 | 2420 | 1558 |
| 221 | 20230908 | 150800 | 3911299330 | 2425 | 2425 | 2425 | 2425 | 13 |
| 222 | 20230908 | 150700 | 3911267805 | 2425 | 2425 | 2425 | 2425 | 41 |
| 223 | 20230908 | 150600 | 3911168380 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20230908 | 150500 | 3911168380 | 2430 | 2420 | 2430 | 2420 | 769 |
| 225 | 20230908 | 150400 | 3909299730 | 2430 | 2425 | 2430 | 2415 | 2872 |
| 226 | 20230908 | 150300 | 3902352560 | 2425 | 2430 | 2430 | 2425 | 90 |
| 227 | 20230908 | 150200 | 3902134305 | 2425 | 2435 | 2435 | 2425 | 106 |
| 228 | 20230908 | 150100 | 3901876210 | 2440 | 2435 | 2440 | 2435 | 2024 |
| 229 | 20230908 | 150000 | 3896945400 | 2435 | 2435 | 2435 | 2435 | 5740 |
| 230 | 20230908 | 145900 | 3882968500 | 2435 | 2435 | 2435 | 2420 | 592 |
| 231 | 20230908 | 145800 | 3881535680 | 2435 | 2430 | 2435 | 2420 | 3246 |
| 232 | 20230908 | 145700 | 3873638580 | 2430 | 2430 | 2430 | 2430 | 3541 |
| 233 | 20230908 | 145600 | 3865033950 | 2430 | 2425 | 2430 | 2420 | 10702 |
| 234 | 20230908 | 145500 | 3839044365 | 2425 | 2415 | 2425 | 2415 | 9287 |
| 235 | 20230908 | 145400 | 3816545660 | 2420 | 2420 | 2420 | 2415 | 40 |
| 236 | 20230908 | 145300 | 3816448935 | 2420 | 2415 | 2420 | 2415 | 7650 |
| 237 | 20230908 | 145200 | 3797946655 | 2415 | 2415 | 2415 | 2415 | 3200 |
| 238 | 20230908 | 145100 | 3790218655 | 2415 | 2415 | 2415 | 2395 | 23447 |
| 239 | 20230908 | 145000 | 3733841595 | 2415 | 2420 | 2420 | 2415 | 3377 |
| 240 | 20230908 | 144900 | 3725686135 | 2420 | 2420 | 2420 | 2420 | 3 |
| 241 | 20230908 | 144800 | 3725678875 | 2415 | 2420 | 2420 | 2415 | 1806 |
| 242 | 20230908 | 144700 | 3721316875 | 2420 | 2420 | 2420 | 2420 | 206 |
| 243 | 20230908 | 144600 | 3720818355 | 2420 | 2420 | 2420 | 2420 | 745 |
| 244 | 20230908 | 144500 | 3719015455 | 2425 | 2425 | 2425 | 2425 | 0 |
| 245 | 20230908 | 144400 | 3719015455 | 2425 | 2420 | 2425 | 2420 | 2 |
| 246 | 20230908 | 144300 | 3719010610 | 2425 | 2425 | 2425 | 2425 | 0 |
| 247 | 20230908 | 144200 | 3719010610 | 2425 | 2425 | 2425 | 2425 | 902 |
| 248 | 20230908 | 144100 | 3716823260 | 2425 | 2425 | 2425 | 2425 | 1 |
| 249 | 20230908 | 144000 | 3716820835 | 2415 | 2415 | 2415 | 2415 | 150 |
| 250 | 20230908 | 143900 | 3716458585 | 2415 | 2425 | 2425 | 2415 | 6766 |
| 251 | 20230908 | 143800 | 3700076955 | 2430 | 2425 | 2430 | 2425 | 3980 |
| 252 | 20230908 | 143700 | 3690406575 | 2430 | 2425 | 2430 | 2425 | 73 |
| 253 | 20230908 | 143600 | 3690229295 | 2425 | 2425 | 2425 | 2425 | 44 |
| 254 | 20230908 | 143500 | 3690122595 | 2425 | 2425 | 2425 | 2425 | 400 |
| 255 | 20230908 | 143400 | 3689152595 | 2430 | 2425 | 2430 | 2425 | 4343 |
| 256 | 20230908 | 143300 | 3678603045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 257 | 20230908 | 143200 | 3678603045 | 2420 | 2420 | 2420 | 2420 | 306 |
| 258 | 20230908 | 143100 | 3677862525 | 2425 | 2420 | 2425 | 2420 | 3313 |
| 259 | 20230908 | 143000 | 3669828600 | 2425 | 2420 | 2425 | 2420 | 72 |
| 260 | 20230908 | 142900 | 3669654155 | 2420 | 2420 | 2420 | 2420 | 27 |
| 261 | 20230908 | 142800 | 3669588815 | 2420 | 2420 | 2420 | 2420 | 2 |
| 262 | 20230908 | 142700 | 3669583975 | 2420 | 2420 | 2420 | 2420 | 20 |
| 263 | 20230908 | 142600 | 3669535575 | 2420 | 2420 | 2425 | 2420 | 639 |
| 264 | 20230908 | 142500 | 3667989005 | 2420 | 2420 | 2420 | 2420 | 1774 |
| 265 | 20230908 | 142400 | 3663695925 | 2425 | 2425 | 2425 | 2420 | 20 |
| 266 | 20230908 | 142300 | 3663647445 | 2420 | 2425 | 2425 | 2420 | 4688 |
| 267 | 20230908 | 142200 | 3652302460 | 2425 | 2420 | 2425 | 2420 | 80 |
| 268 | 20230908 | 142100 | 3652108810 | 2425 | 2420 | 2425 | 2420 | 322 |
| 269 | 20230908 | 142000 | 3651329375 | 2420 | 2425 | 2425 | 2420 | 1293 |
| 270 | 20230908 | 141900 | 3648194175 | 2425 | 2430 | 2430 | 2425 | 322 |
| 271 | 20230908 | 141800 | 3647411725 | 2430 | 2425 | 2430 | 2425 | 3614 |
| 272 | 20230908 | 141700 | 3638647260 | 2420 | 2420 | 2420 | 2420 | 1268 |
| 273 | 20230908 | 141600 | 3635578700 | 2425 | 2425 | 2425 | 2420 | 1672 |
| 274 | 20230908 | 141500 | 3631526965 | 2420 | 2410 | 2425 | 2410 | 302 |
| 275 | 20230908 | 141400 | 3630797125 | 2410 | 2425 | 2425 | 2410 | 10581 |
| 276 | 20230908 | 141300 | 3605240845 | 2425 | 2430 | 2430 | 2420 | 7304 |
| 277 | 20230908 | 141200 | 3587546820 | 2430 | 2430 | 2430 | 2430 | 5 |
| 278 | 20230908 | 141100 | 3587534670 | 2425 | 2435 | 2435 | 2425 | 5511 |
| 279 | 20230908 | 141000 | 3574158120 | 2435 | 2430 | 2435 | 2430 | 291 |
| 280 | 20230908 | 140900 | 3573450785 | 2430 | 2430 | 2430 | 2430 | 20 |
| 281 | 20230908 | 140800 | 3573402185 | 2435 | 2430 | 2435 | 2430 | 1486 |
| 282 | 20230908 | 140700 | 3569790695 | 2430 | 2430 | 2430 | 2430 | 3878 |
| 283 | 20230908 | 140600 | 3560367155 | 2430 | 2435 | 2435 | 2430 | 4370 |
| 284 | 20230908 | 140500 | 3549734400 | 2435 | 2435 | 2440 | 2435 | 1283 |
| 285 | 20230908 | 140400 | 3546610285 | 2435 | 2435 | 2435 | 2435 | 5291 |
| 286 | 20230908 | 140300 | 3533726700 | 2435 | 2440 | 2440 | 2435 | 3019 |
| 287 | 20230908 | 140200 | 3526374440 | 2440 | 2440 | 2445 | 2440 | 4924 |
| 288 | 20230908 | 140100 | 3514359820 | 2440 | 2445 | 2445 | 2440 | 1263 |
| 289 | 20230908 | 140000 | 3511273100 | 2435 | 2440 | 2445 | 2435 | 5564 |
| 290 | 20230908 | 135900 | 3497712305 | 2445 | 2445 | 2445 | 2440 | 3209 |
| 291 | 20230908 | 135800 | 3489866345 | 2445 | 2440 | 2450 | 2440 | 2244 |
| 292 | 20230908 | 135700 | 3484380260 | 2440 | 2435 | 2440 | 2435 | 6247 |
| 293 | 20230908 | 135600 | 3469137585 | 2440 | 2440 | 2445 | 2435 | 8514 |
| 294 | 20230908 | 135500 | 3448329180 | 2440 | 2440 | 2440 | 2440 | 687 |
| 295 | 20230908 | 135400 | 3446652900 | 2440 | 2440 | 2445 | 2440 | 4082 |
| 296 | 20230908 | 135300 | 3436684625 | 2445 | 2445 | 2445 | 2440 | 17190 |
| 297 | 20230908 | 135200 | 3394705165 | 2445 | 2445 | 2445 | 2440 | 18528 |
| 298 | 20230908 | 135100 | 3349404255 | 2445 | 2430 | 2445 | 2430 | 18763 |
| 299 | 20230908 | 135000 | 3303681055 | 2430 | 2435 | 2435 | 2430 | 313 |
| 300 | 20230908 | 134900 | 3302918910 | 2435 | 2435 | 2435 | 2435 | 5 |
| 301 | 20230908 | 134800 | 3302906735 | 2430 | 2430 | 2430 | 2430 | 4247 |
| 302 | 20230908 | 134700 | 3292586525 | 2435 | 2435 | 2440 | 2435 | 2368 |
| 303 | 20230908 | 134600 | 3286809155 | 2435 | 2430 | 2435 | 2430 | 3944 |
| 304 | 20230908 | 134500 | 3277224135 | 2430 | 2435 | 2435 | 2430 | 5251 |
| 305 | 20230908 | 134400 | 3264460150 | 2430 | 2435 | 2440 | 2430 | 5814 |
| 306 | 20230908 | 134300 | 3250302785 | 2430 | 2440 | 2440 | 2430 | 8068 |
| 307 | 20230908 | 134200 | 3230639090 | 2435 | 2435 | 2435 | 2435 | 3882 |
| 308 | 20230908 | 134100 | 3221186420 | 2440 | 2435 | 2440 | 2430 | 7956 |
| 309 | 20230908 | 134000 | 3201812445 | 2435 | 2435 | 2435 | 2430 | 8326 |
| 310 | 20230908 | 133900 | 3181541885 | 2435 | 2440 | 2445 | 2435 | 9165 |
| 311 | 20230908 | 133800 | 3159172940 | 2435 | 2435 | 2440 | 2435 | 705 |
| 312 | 20230908 | 133700 | 3157454220 | 2440 | 2440 | 2445 | 2435 | 17005 |
| 313 | 20230908 | 133600 | 3115960245 | 2440 | 2440 | 2450 | 2430 | 82562 |
| 314 | 20230908 | 133500 | 2914228605 | 2430 | 2430 | 2440 | 2430 | 13613 |
| 315 | 20230908 | 133400 | 2881062695 | 2430 | 2435 | 2435 | 2430 | 8939 |
| 316 | 20230908 | 133300 | 2859309935 | 2430 | 2435 | 2435 | 2430 | 9494 |
| 317 | 20230908 | 133200 | 2836237010 | 2430 | 2425 | 2435 | 2425 | 7931 |
| 318 | 20230908 | 133100 | 2816953605 | 2435 | 2430 | 2435 | 2420 | 24041 |
| 319 | 20230908 | 133000 | 2758487870 | 2430 | 2425 | 2430 | 2425 | 30078 |
| 320 | 20230908 | 132900 | 2685471020 | 2425 | 2415 | 2430 | 2415 | 61425 |
| 321 | 20230908 | 132800 | 2536599130 | 2415 | 2420 | 2420 | 2415 | 2431 |
| 322 | 20230908 | 132700 | 2530728015 | 2420 | 2420 | 2420 | 2415 | 6481 |
| 323 | 20230908 | 132600 | 2515044110 | 2420 | 2420 | 2420 | 2415 | 4792 |
| 324 | 20230908 | 132500 | 2503449640 | 2420 | 2415 | 2420 | 2415 | 1595 |
| 325 | 20230908 | 132400 | 2499594410 | 2420 | 2415 | 2420 | 2415 | 8806 |
| 326 | 20230908 | 132300 | 2478327635 | 2415 | 2420 | 2420 | 2415 | 14511 |
| 327 | 20230908 | 132200 | 2443283490 | 2415 | 2415 | 2425 | 2415 | 53394 |
| 328 | 20230908 | 132100 | 2314144915 | 2420 | 2415 | 2420 | 2415 | 23189 |
| 329 | 20230908 | 132000 | 2258119400 | 2415 | 2405 | 2415 | 2405 | 35083 |
| 330 | 20230908 | 131900 | 2173571950 | 2405 | 2405 | 2405 | 2405 | 3676 |
| 331 | 20230908 | 131800 | 2164731170 | 2405 | 2405 | 2405 | 2405 | 1200 |
| 332 | 20230908 | 131700 | 2161845170 | 2405 | 2405 | 2405 | 2405 | 621 |
| 333 | 20230908 | 131600 | 2160351665 | 2405 | 2405 | 2410 | 2405 | 1006 |
| 334 | 20230908 | 131500 | 2157931730 | 2405 | 2410 | 2410 | 2405 | 1416 |
| 335 | 20230908 | 131400 | 2154526245 | 2405 | 2400 | 2405 | 2400 | 58354 |
| 336 | 20230908 | 131300 | 2014371080 | 2395 | 2395 | 2395 | 2395 | 8 |
| 337 | 20230908 | 131200 | 2014351920 | 2395 | 2395 | 2395 | 2395 | 0 |
| 338 | 20230908 | 131100 | 2014351920 | 2395 | 2395 | 2400 | 2395 | 1290 |
| 339 | 20230908 | 131000 | 2011261740 | 2395 | 2395 | 2400 | 2395 | 121 |
| 340 | 20230908 | 130900 | 2010971940 | 2400 | 2400 | 2400 | 2395 | 447 |
| 341 | 20230908 | 130800 | 2009899185 | 2400 | 2395 | 2400 | 2395 | 41 |
| 342 | 20230908 | 130700 | 2009800985 | 2395 | 2395 | 2395 | 2395 | 1 |
| 343 | 20230908 | 130600 | 2009798590 | 2395 | 2395 | 2395 | 2395 | 302 |
| 344 | 20230908 | 130500 | 2009075300 | 2395 | 2395 | 2400 | 2395 | 556 |
| 345 | 20230908 | 130400 | 2007742530 | 2395 | 2400 | 2400 | 2395 | 1803 |
| 346 | 20230908 | 130300 | 2003421740 | 2395 | 2395 | 2395 | 2395 | 108 |
| 347 | 20230908 | 130200 | 2003163080 | 2400 | 2395 | 2400 | 2395 | 1423 |
| 348 | 20230908 | 130100 | 1999754980 | 2395 | 2395 | 2395 | 2395 | 1 |
| 349 | 20230908 | 130000 | 1999752585 | 2395 | 2400 | 2400 | 2395 | 588 |
| 350 | 20230908 | 125900 | 1998344315 | 2400 | 2395 | 2400 | 2395 | 9595 |
| 351 | 20230908 | 125800 | 1975364285 | 2395 | 2395 | 2400 | 2395 | 1314 |
| 352 | 20230908 | 125700 | 1972217250 | 2400 | 2400 | 2400 | 2400 | 3189 |
| 353 | 20230908 | 125600 | 1964563650 | 2405 | 2400 | 2405 | 2400 | 1479 |
| 354 | 20230908 | 125500 | 1961013825 | 2400 | 2405 | 2405 | 2400 | 461 |
| 355 | 20230908 | 125400 | 1959905135 | 2405 | 2400 | 2405 | 2400 | 3765 |
| 356 | 20230908 | 125300 | 1950869120 | 2400 | 2400 | 2400 | 2400 | 4187 |
| 357 | 20230908 | 125200 | 1940820320 | 2400 | 2400 | 2400 | 2400 | 224 |
| 358 | 20230908 | 125100 | 1940282720 | 2400 | 2400 | 2400 | 2400 | 1 |
| 359 | 20230908 | 125000 | 1940280320 | 2395 | 2395 | 2395 | 2395 | 154 |
| 360 | 20230908 | 124900 | 1939911490 | 2395 | 2395 | 2395 | 2395 | 11843 |
| 361 | 20230908 | 124800 | 1911547505 | 2395 | 2390 | 2395 | 2390 | 328 |
| 362 | 20230908 | 124700 | 1910762540 | 2390 | 2395 | 2395 | 2390 | 2962 |
| 363 | 20230908 | 124600 | 1903668555 | 2395 | 2390 | 2395 | 2390 | 508 |
| 364 | 20230908 | 124500 | 1902452780 | 2395 | 2390 | 2395 | 2390 | 101 |
| 365 | 20230908 | 124400 | 1902211385 | 2390 | 2395 | 2395 | 2390 | 600 |
| 366 | 20230908 | 124300 | 1900776885 | 2390 | 2390 | 2390 | 2390 | 1 |
| 367 | 20230908 | 124200 | 1900774495 | 2390 | 2390 | 2390 | 2390 | 97 |
| 368 | 20230908 | 124100 | 1900542665 | 2390 | 2390 | 2390 | 2390 | 501 |
| 369 | 20230908 | 124000 | 1899345275 | 2395 | 2395 | 2395 | 2395 | 5981 |
| 370 | 20230908 | 123900 | 1885020780 | 2395 | 2395 | 2395 | 2395 | 915 |
| 371 | 20230908 | 123800 | 1882829355 | 2390 | 2390 | 2390 | 2390 | 21 |
| 372 | 20230908 | 123700 | 1882779165 | 2395 | 2395 | 2395 | 2395 | 2698 |
| 373 | 20230908 | 123600 | 1876317455 | 2395 | 2395 | 2395 | 2395 | 200 |
| 374 | 20230908 | 123500 | 1875838455 | 2400 | 2395 | 2400 | 2395 | 1273 |
| 375 | 20230908 | 123400 | 1872787915 | 2395 | 2395 | 2395 | 2395 | 95 |
| 376 | 20230908 | 123300 | 1872560390 | 2395 | 2390 | 2395 | 2390 | 35 |
| 377 | 20230908 | 123200 | 1872476615 | 2390 | 2390 | 2390 | 2390 | 20 |
| 378 | 20230908 | 123100 | 1872428815 | 2390 | 2400 | 2400 | 2390 | 4243 |
| 379 | 20230908 | 123000 | 1862256005 | 2400 | 2400 | 2400 | 2400 | 210 |
| 380 | 20230908 | 122900 | 1861752005 | 2400 | 2400 | 2400 | 2400 | 8299 |
| 381 | 20230908 | 122800 | 1841834405 | 2400 | 2405 | 2405 | 2400 | 3962 |
| 382 | 20230908 | 122700 | 1832310670 | 2405 | 2400 | 2405 | 2400 | 1947 |
| 383 | 20230908 | 122600 | 1827635385 | 2400 | 2395 | 2400 | 2395 | 22443 |
| 384 | 20230908 | 122500 | 1773772285 | 2400 | 2395 | 2400 | 2395 | 202 |
| 385 | 20230908 | 122400 | 1773288490 | 2400 | 2400 | 2400 | 2400 | 2183 |
| 386 | 20230908 | 122300 | 1768049290 | 2400 | 2395 | 2400 | 2395 | 67 |
| 387 | 20230908 | 122200 | 1767888515 | 2395 | 2395 | 2395 | 2395 | 680 |
| 388 | 20230908 | 122100 | 1766259915 | 2390 | 2395 | 2395 | 2390 | 139 |
| 389 | 20230908 | 122000 | 1765927375 | 2395 | 2385 | 2395 | 2380 | 46827 |
| 390 | 20230908 | 121900 | 1653944745 | 2385 | 2385 | 2385 | 2385 | 9000 |
| 391 | 20230908 | 121800 | 1632479745 | 2385 | 2385 | 2390 | 2385 | 711 |
| 392 | 20230908 | 121700 | 1630783995 | 2385 | 2385 | 2385 | 2385 | 1938 |
| 393 | 20230908 | 121600 | 1626161865 | 2390 | 2390 | 2390 | 2390 | 5 |
| 394 | 20230908 | 121500 | 1626149915 | 2390 | 2390 | 2390 | 2390 | 234 |
| 395 | 20230908 | 121400 | 1625590655 | 2385 | 2390 | 2390 | 2385 | 55 |
| 396 | 20230908 | 121300 | 1625459455 | 2390 | 2390 | 2390 | 2390 | 0 |
| 397 | 20230908 | 121200 | 1625459455 | 2390 | 2390 | 2390 | 2390 | 0 |
| 398 | 20230908 | 121100 | 1625459455 | 2390 | 2390 | 2390 | 2390 | 0 |
| 399 | 20230908 | 121000 | 1625459455 | 2390 | 2390 | 2390 | 2390 | 1 |
| 400 | 20230908 | 120900 | 1625457065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 401 | 20230908 | 120800 | 1625457065 | 2385 | 2385 | 2385 | 2385 | 601 |
| 402 | 20230908 | 120700 | 1624023680 | 2385 | 2385 | 2385 | 2385 | 611 |
| 403 | 20230908 | 120600 | 1622566445 | 2385 | 2385 | 2385 | 2385 | 26 |
| 404 | 20230908 | 120500 | 1622504435 | 2390 | 2390 | 2390 | 2390 | 982 |
| 405 | 20230908 | 120400 | 1620157455 | 2390 | 2385 | 2390 | 2385 | 419 |
| 406 | 20230908 | 120300 | 1619156450 | 2385 | 2385 | 2385 | 2385 | 1808 |
| 407 | 20230908 | 120200 | 1614844370 | 2380 | 2385 | 2385 | 2380 | 1302 |
| 408 | 20230908 | 120100 | 1611743100 | 2385 | 2380 | 2385 | 2380 | 1004 |
| 409 | 20230908 | 120000 | 1609351060 | 2385 | 2385 | 2385 | 2385 | 500 |
| 410 | 20230908 | 115900 | 1608158560 | 2385 | 2385 | 2385 | 2385 | 500 |
| 411 | 20230908 | 115800 | 1606966060 | 2385 | 2385 | 2385 | 2385 | 10 |
| 412 | 20230908 | 115700 | 1606942210 | 2385 | 2380 | 2385 | 2370 | 16908 |
| 413 | 20230908 | 115600 | 1566760785 | 2385 | 2385 | 2385 | 2385 | 2 |
| 414 | 20230908 | 115500 | 1566756015 | 2380 | 2385 | 2385 | 2380 | 212 |
| 415 | 20230908 | 115400 | 1566250400 | 2385 | 2385 | 2385 | 2385 | 48 |
| 416 | 20230908 | 115300 | 1566135920 | 2385 | 2385 | 2385 | 2385 | 0 |
| 417 | 20230908 | 115200 | 1566135920 | 2385 | 2385 | 2385 | 2385 | 898 |
| 418 | 20230908 | 115100 | 1563994190 | 2380 | 2385 | 2385 | 2380 | 160 |
| 419 | 20230908 | 115000 | 1563612640 | 2385 | 2385 | 2385 | 2385 | 787 |
| 420 | 20230908 | 114900 | 1561735645 | 2385 | 2380 | 2385 | 2380 | 106 |
| 421 | 20230908 | 114800 | 1561482865 | 2380 | 2380 | 2380 | 2380 | 242 |
| 422 | 20230908 | 114700 | 1560906905 | 2380 | 2380 | 2380 | 2380 | 138 |
| 423 | 20230908 | 114600 | 1560578465 | 2385 | 2385 | 2385 | 2385 | 1001 |
| 424 | 20230908 | 114500 | 1558191080 | 2385 | 2385 | 2385 | 2380 | 482 |
| 425 | 20230908 | 114400 | 1557042010 | 2385 | 2385 | 2385 | 2385 | 113 |
| 426 | 20230908 | 114300 | 1556772505 | 2385 | 2380 | 2385 | 2380 | 487 |
| 427 | 20230908 | 114200 | 1555613010 | 2385 | 2385 | 2385 | 2385 | 155 |
| 428 | 20230908 | 114100 | 1555243335 | 2385 | 2385 | 2385 | 2385 | 371 |
| 429 | 20230908 | 114000 | 1554358500 | 2385 | 2385 | 2385 | 2385 | 0 |
| 430 | 20230908 | 113900 | 1554358500 | 2385 | 2385 | 2385 | 2385 | 480 |
| 431 | 20230908 | 113800 | 1553213700 | 2385 | 2385 | 2390 | 2385 | 1244 |
| 432 | 20230908 | 113700 | 1550242840 | 2385 | 2385 | 2390 | 2385 | 13499 |
| 433 | 20230908 | 113600 | 1517984230 | 2385 | 2385 | 2385 | 2385 | 1453 |
| 434 | 20230908 | 113500 | 1514518825 | 2385 | 2385 | 2385 | 2385 | 3231 |
| 435 | 20230908 | 113400 | 1506812890 | 2385 | 2385 | 2385 | 2385 | 7099 |
| 436 | 20230908 | 113300 | 1489881775 | 2385 | 2385 | 2385 | 2385 | 1052 |
| 437 | 20230908 | 113200 | 1487372755 | 2385 | 2385 | 2385 | 2385 | 0 |
| 438 | 20230908 | 113100 | 1487372755 | 2385 | 2385 | 2385 | 2385 | 0 |
| 439 | 20230908 | 113000 | 1487372755 | 2385 | 2385 | 2385 | 2385 | 1 |
| 440 | 20230908 | 112900 | 1487370370 | 2390 | 2380 | 2390 | 2380 | 250 |
| 441 | 20230908 | 112800 | 1486774925 | 2380 | 2385 | 2385 | 2380 | 1970 |
| 442 | 20230908 | 112700 | 1482086320 | 2380 | 2385 | 2385 | 2380 | 1003 |
| 443 | 20230908 | 112600 | 1479694175 | 2385 | 2385 | 2385 | 2385 | 2 |
| 444 | 20230908 | 112500 | 1479689405 | 2380 | 2380 | 2380 | 2380 | 1332 |
| 445 | 20230908 | 112400 | 1476519245 | 2380 | 2380 | 2380 | 2380 | 3 |
| 446 | 20230908 | 112300 | 1476512105 | 2380 | 2385 | 2385 | 2380 | 6687 |
| 447 | 20230908 | 112200 | 1460588120 | 2385 | 2385 | 2385 | 2385 | 35 |
| 448 | 20230908 | 112100 | 1460504645 | 2390 | 2390 | 2390 | 2390 | 2107 |
| 449 | 20230908 | 112000 | 1455468915 | 2385 | 2385 | 2385 | 2385 | 1514 |
| 450 | 20230908 | 111900 | 1451858025 | 2390 | 2385 | 2390 | 2385 | 118 |
| 451 | 20230908 | 111800 | 1451576575 | 2385 | 2385 | 2385 | 2385 | 1973 |
| 452 | 20230908 | 111700 | 1446870970 | 2390 | 2385 | 2390 | 2385 | 14 |
| 453 | 20230908 | 111600 | 1446837560 | 2390 | 2390 | 2390 | 2390 | 944 |
| 454 | 20230908 | 111500 | 1444581400 | 2390 | 2390 | 2390 | 2390 | 2200 |
| 455 | 20230908 | 111400 | 1439323400 | 2390 | 2385 | 2390 | 2385 | 1200 |
| 456 | 20230908 | 111300 | 1436456395 | 2385 | 2385 | 2390 | 2385 | 4310 |
| 457 | 20230908 | 111200 | 1426175835 | 2385 | 2385 | 2390 | 2385 | 21 |
| 458 | 20230908 | 111100 | 1426125730 | 2390 | 2390 | 2390 | 2385 | 1044 |
| 459 | 20230908 | 111000 | 1423635575 | 2390 | 2385 | 2390 | 2385 | 82 |
| 460 | 20230908 | 110900 | 1423439995 | 2385 | 2390 | 2390 | 2385 | 82 |
| 461 | 20230908 | 110800 | 1423244415 | 2390 | 2390 | 2390 | 2390 | 1 |
| 462 | 20230908 | 110700 | 1423242025 | 2385 | 2385 | 2385 | 2385 | 2 |
| 463 | 20230908 | 110600 | 1423237255 | 2390 | 2390 | 2390 | 2390 | 400 |
| 464 | 20230908 | 110500 | 1422281255 | 2390 | 2385 | 2390 | 2385 | 2740 |
| 465 | 20230908 | 110400 | 1415741965 | 2390 | 2390 | 2390 | 2390 | 17216 |
| 466 | 20230908 | 110300 | 1374595725 | 2390 | 2385 | 2390 | 2385 | 6926 |
| 467 | 20230908 | 110200 | 1358045585 | 2385 | 2390 | 2390 | 2385 | 440 |
| 468 | 20230908 | 110100 | 1356996085 | 2390 | 2385 | 2390 | 2385 | 182 |
| 469 | 20230908 | 110000 | 1356561265 | 2390 | 2390 | 2390 | 2385 | 206 |
| 470 | 20230908 | 105900 | 1356069925 | 2390 | 2390 | 2390 | 2390 | 20 |
| 471 | 20230908 | 105800 | 1356022125 | 2385 | 2385 | 2385 | 2385 | 4 |
| 472 | 20230908 | 105700 | 1356012585 | 2390 | 2390 | 2390 | 2390 | 930 |
| 473 | 20230908 | 105600 | 1353789885 | 2390 | 2395 | 2395 | 2385 | 13295 |
| 474 | 20230908 | 105500 | 1322019175 | 2390 | 2395 | 2395 | 2390 | 812 |
| 475 | 20230908 | 105400 | 1320078435 | 2390 | 2390 | 2390 | 2390 | 12957 |
| 476 | 20230908 | 105300 | 1289111205 | 2390 | 2390 | 2390 | 2390 | 50 |
| 477 | 20230908 | 105200 | 1288991705 | 2385 | 2385 | 2390 | 2385 | 628 |
| 478 | 20230908 | 105100 | 1287493920 | 2390 | 2390 | 2390 | 2390 | 231 |
| 479 | 20230908 | 105000 | 1286941830 | 2385 | 2385 | 2385 | 2385 | 750 |
| 480 | 20230908 | 104900 | 1285153080 | 2385 | 2390 | 2390 | 2385 | 150 |
| 481 | 20230908 | 104800 | 1284794705 | 2390 | 2390 | 2390 | 2390 | 1 |
| 482 | 20230908 | 104700 | 1284792315 | 2385 | 2380 | 2385 | 2380 | 3821 |
| 483 | 20230908 | 104600 | 1275679235 | 2390 | 2390 | 2390 | 2390 | 10 |
| 484 | 20230908 | 104500 | 1275655335 | 2390 | 2385 | 2390 | 2385 | 146 |
| 485 | 20230908 | 104400 | 1275307120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 486 | 20230908 | 104300 | 1275307120 | 2385 | 2385 | 2385 | 2385 | 3907 |
| 487 | 20230908 | 104200 | 1265988925 | 2385 | 2385 | 2385 | 2385 | 151 |
| 488 | 20230908 | 104100 | 1265628790 | 2380 | 2385 | 2385 | 2380 | 560 |
| 489 | 20230908 | 104000 | 1264295965 | 2385 | 2385 | 2385 | 2385 | 1 |
| 490 | 20230908 | 103900 | 1264293580 | 2380 | 2380 | 2385 | 2380 | 4604 |
| 491 | 20230908 | 103800 | 1253335005 | 2385 | 2385 | 2385 | 2385 | 2243 |
| 492 | 20230908 | 103700 | 1247985450 | 2385 | 2390 | 2390 | 2385 | 2167 |
| 493 | 20230908 | 103600 | 1242815995 | 2390 | 2390 | 2390 | 2385 | 955 |
| 494 | 20230908 | 103500 | 1240533580 | 2390 | 2390 | 2390 | 2390 | 0 |
| 495 | 20230908 | 103400 | 1240533580 | 2390 | 2390 | 2390 | 2385 | 480 |
| 496 | 20230908 | 103300 | 1239386415 | 2385 | 2385 | 2390 | 2385 | 218 |
| 497 | 20230908 | 103200 | 1238866475 | 2390 | 2385 | 2390 | 2385 | 2 |
| 498 | 20230908 | 103100 | 1238861700 | 2385 | 2385 | 2390 | 2385 | 102 |
| 499 | 20230908 | 103000 | 1238618425 | 2385 | 2390 | 2390 | 2385 | 1564 |
| 500 | 20230908 | 102900 | 1234880965 | 2385 | 2385 | 2385 | 2385 | 348 |
| 501 | 20230908 | 102800 | 1234050985 | 2390 | 2390 | 2390 | 2390 | 53 |
| 502 | 20230908 | 102700 | 1233924315 | 2385 | 2390 | 2390 | 2385 | 1205 |
| 503 | 20230908 | 102600 | 1231050365 | 2390 | 2385 | 2390 | 2385 | 184 |
| 504 | 20230908 | 102500 | 1230611520 | 2385 | 2385 | 2385 | 2385 | 321 |
| 505 | 20230908 | 102400 | 1229845935 | 2390 | 2390 | 2390 | 2390 | 0 |
| 506 | 20230908 | 102300 | 1229845935 | 2390 | 2390 | 2390 | 2390 | 0 |
| 507 | 20230908 | 102200 | 1229845935 | 2390 | 2385 | 2390 | 2380 | 364 |
| 508 | 20230908 | 102100 | 1228977890 | 2385 | 2385 | 2385 | 2380 | 3011 |
| 509 | 20230908 | 102000 | 1221796835 | 2385 | 2385 | 2385 | 2385 | 2733 |
| 510 | 20230908 | 101900 | 1215278630 | 2390 | 2385 | 2390 | 2385 | 2437 |
| 511 | 20230908 | 101800 | 1209464200 | 2385 | 2385 | 2385 | 2385 | 3996 |
| 512 | 20230908 | 101700 | 1199933740 | 2385 | 2385 | 2385 | 2385 | 12984 |
| 513 | 20230908 | 101600 | 1168966900 | 2380 | 2375 | 2385 | 2375 | 845 |
| 514 | 20230908 | 101500 | 1166956130 | 2385 | 2385 | 2385 | 2385 | 15 |
| 515 | 20230908 | 101400 | 1166920355 | 2385 | 2380 | 2385 | 2375 | 5690 |
| 516 | 20230908 | 101300 | 1153385900 | 2385 | 2385 | 2385 | 2385 | 260 |
| 517 | 20230908 | 101200 | 1152765800 | 2385 | 2375 | 2385 | 2375 | 214 |
| 518 | 20230908 | 101100 | 1152255460 | 2385 | 2385 | 2385 | 2385 | 5 |
| 519 | 20230908 | 101000 | 1152243535 | 2385 | 2385 | 2385 | 2385 | 1 |
| 520 | 20230908 | 100900 | 1152241150 | 2385 | 2385 | 2385 | 2385 | 21535 |
| 521 | 20230908 | 100800 | 1100880175 | 2385 | 2380 | 2385 | 2380 | 2015 |
| 522 | 20230908 | 100700 | 1096080810 | 2375 | 2380 | 2380 | 2375 | 31 |
| 523 | 20230908 | 100600 | 1096007035 | 2380 | 2380 | 2380 | 2380 | 111 |
| 524 | 20230908 | 100500 | 1095742855 | 2380 | 2380 | 2380 | 2380 | 1 |
| 525 | 20230908 | 100400 | 1095740475 | 2380 | 2380 | 2380 | 2380 | 1035 |
| 526 | 20230908 | 100300 | 1093277175 | 2380 | 2380 | 2380 | 2380 | 1 |
| 527 | 20230908 | 100200 | 1093274795 | 2380 | 2380 | 2380 | 2380 | 1 |
| 528 | 20230908 | 100100 | 1093272415 | 2380 | 2380 | 2380 | 2375 | 2661 |
| 529 | 20230908 | 100000 | 1086949480 | 2375 | 2380 | 2380 | 2375 | 9410 |
| 530 | 20230908 | 095900 | 1064562440 | 2375 | 2375 | 2380 | 2375 | 58 |
| 531 | 20230908 | 095800 | 1064424685 | 2375 | 2375 | 2375 | 2375 | 1504 |
| 532 | 20230908 | 095700 | 1060852685 | 2375 | 2375 | 2375 | 2375 | 5922 |
| 533 | 20230908 | 095600 | 1046787935 | 2375 | 2375 | 2380 | 2375 | 3605 |
| 534 | 20230908 | 095500 | 1038225560 | 2375 | 2375 | 2375 | 2370 | 362 |
| 535 | 20230908 | 095400 | 1037366865 | 2370 | 2380 | 2380 | 2370 | 21117 |
| 536 | 20230908 | 095300 | 987223970 | 2380 | 2380 | 2380 | 2380 | 300 |
| 537 | 20230908 | 095200 | 986509970 | 2385 | 2380 | 2385 | 2380 | 803 |
| 538 | 20230908 | 095100 | 984596505 | 2385 | 2385 | 2385 | 2385 | 745 |
| 539 | 20230908 | 095000 | 982819680 | 2385 | 2380 | 2385 | 2380 | 1485 |
| 540 | 20230908 | 094900 | 979278460 | 2380 | 2380 | 2380 | 2380 | 915 |
| 541 | 20230908 | 094800 | 977100760 | 2380 | 2380 | 2380 | 2380 | 1218 |
| 542 | 20230908 | 094700 | 974201920 | 2380 | 2380 | 2385 | 2380 | 1110 |
| 543 | 20230908 | 094600 | 971559370 | 2385 | 2380 | 2385 | 2380 | 1021 |
| 544 | 20230908 | 094500 | 969129385 | 2380 | 2385 | 2385 | 2380 | 43 |
| 545 | 20230908 | 094400 | 969026835 | 2385 | 2390 | 2390 | 2385 | 5082 |
| 546 | 20230908 | 094300 | 956892725 | 2390 | 2395 | 2395 | 2390 | 1154 |
| 547 | 20230908 | 094200 | 954134540 | 2390 | 2390 | 2395 | 2390 | 1119 |
| 548 | 20230908 | 094100 | 951460085 | 2390 | 2395 | 2395 | 2390 | 1285 |
| 549 | 20230908 | 094000 | 948382515 | 2390 | 2385 | 2390 | 2385 | 8126 |
| 550 | 20230908 | 093900 | 928981590 | 2385 | 2395 | 2395 | 2385 | 5218 |
| 551 | 20230908 | 093800 | 916505910 | 2395 | 2400 | 2400 | 2395 | 3863 |
| 552 | 20230908 | 093700 | 907248520 | 2395 | 2400 | 2400 | 2395 | 4422 |
| 553 | 20230908 | 093600 | 896641850 | 2400 | 2400 | 2405 | 2395 | 15259 |
| 554 | 20230908 | 093500 | 860024645 | 2400 | 2405 | 2405 | 2395 | 32533 |
| 555 | 20230908 | 093400 | 781945220 | 2400 | 2400 | 2405 | 2395 | 19092 |
| 556 | 20230908 | 093300 | 736128050 | 2395 | 2390 | 2400 | 2390 | 1561 |
| 557 | 20230908 | 093200 | 732391005 | 2390 | 2390 | 2400 | 2390 | 8405 |
| 558 | 20230908 | 093100 | 712254535 | 2395 | 2385 | 2395 | 2385 | 10830 |
| 559 | 20230908 | 093000 | 686347395 | 2385 | 2385 | 2390 | 2380 | 2004 |
| 560 | 20230908 | 092900 | 681568575 | 2390 | 2385 | 2390 | 2385 | 4897 |
| 561 | 20230908 | 092800 | 669868655 | 2390 | 2380 | 2390 | 2380 | 8867 |
| 562 | 20230908 | 092700 | 648694155 | 2385 | 2385 | 2385 | 2380 | 8237 |
| 563 | 20230908 | 092600 | 629057690 | 2385 | 2385 | 2390 | 2385 | 7443 |
| 564 | 20230908 | 092500 | 611284495 | 2380 | 2385 | 2385 | 2380 | 12663 |
| 565 | 20230908 | 092400 | 581084300 | 2385 | 2390 | 2390 | 2385 | 11202 |
| 566 | 20230908 | 092300 | 554339595 | 2385 | 2380 | 2385 | 2380 | 10200 |
| 567 | 20230908 | 092200 | 530013260 | 2380 | 2385 | 2385 | 2380 | 1576 |
| 568 | 20230908 | 092100 | 526256000 | 2380 | 2380 | 2390 | 2375 | 12386 |
| 569 | 20230908 | 092000 | 496757365 | 2380 | 2380 | 2385 | 2380 | 8 |
| 570 | 20230908 | 091900 | 496738295 | 2380 | 2385 | 2390 | 2380 | 7055 |
| 571 | 20230908 | 091800 | 479914675 | 2385 | 2385 | 2390 | 2385 | 1308 |
| 572 | 20230908 | 091700 | 476789925 | 2390 | 2385 | 2390 | 2385 | 5648 |
| 573 | 20230908 | 091600 | 463293055 | 2390 | 2390 | 2390 | 2385 | 3907 |
| 574 | 20230908 | 091500 | 453969335 | 2385 | 2390 | 2390 | 2385 | 4975 |
| 575 | 20230908 | 091400 | 442090625 | 2395 | 2385 | 2395 | 2385 | 25336 |
| 576 | 20230908 | 091300 | 381532890 | 2385 | 2380 | 2390 | 2380 | 14912 |
| 577 | 20230908 | 091200 | 346003085 | 2380 | 2380 | 2385 | 2375 | 24857 |
| 578 | 20230908 | 091100 | 286830940 | 2380 | 2375 | 2380 | 2370 | 8306 |
| 579 | 20230908 | 091000 | 267098230 | 2375 | 2370 | 2375 | 2365 | 6167 |
| 580 | 20230908 | 090900 | 252481240 | 2370 | 2375 | 2375 | 2370 | 4981 |
| 581 | 20230908 | 090800 | 240663700 | 2375 | 2370 | 2380 | 2370 | 9056 |
| 582 | 20230908 | 090700 | 219158395 | 2370 | 2365 | 2370 | 2365 | 7753 |
| 583 | 20230908 | 090600 | 200822515 | 2365 | 2360 | 2365 | 2360 | 2868 |
| 584 | 20230908 | 090500 | 194047615 | 2360 | 2365 | 2365 | 2360 | 19243 |
| 585 | 20230908 | 090400 | 148551550 | 2360 | 2355 | 2365 | 2350 | 6814 |
| 586 | 20230908 | 090300 | 132493215 | 2355 | 2355 | 2360 | 2355 | 9919 |
| 587 | 20230908 | 090200 | 109131555 | 2360 | 2365 | 2365 | 2355 | 17377 |
| 588 | 20230908 | 090100 | 68107355 | 2365 | 2355 | 2365 | 2355 | 12538 |
| 589 | 20230908 | 090000 | 38529385 | 2355 | 2345 | 2355 | 2345 | 16388 |