30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 3 | 20230905 | 191000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 4 | 20230905 | 190900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 5 | 20230905 | 190800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 6 | 20230905 | 190700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 7 | 20230905 | 190600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 8 | 20230905 | 190500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 9 | 20230905 | 190400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 10 | 20230905 | 190300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 11 | 20230905 | 190200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 12 | 20230905 | 190100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 13 | 20230905 | 190000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 14 | 20230905 | 185900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 15 | 20230905 | 185800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 16 | 20230905 | 185700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 17 | 20230905 | 185600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 18 | 20230905 | 185500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 19 | 20230905 | 185400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 20 | 20230905 | 185300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 21 | 20230905 | 185200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 22 | 20230905 | 185100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 23 | 20230905 | 185000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 24 | 20230905 | 184900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 25 | 20230905 | 184800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 26 | 20230905 | 184700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 27 | 20230905 | 184600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 28 | 20230905 | 184500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 29 | 20230905 | 184400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 30 | 20230905 | 184300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 31 | 20230905 | 184200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 32 | 20230905 | 184100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 33 | 20230905 | 184000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 34 | 20230905 | 183900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 35 | 20230905 | 183800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 36 | 20230905 | 183700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 37 | 20230905 | 183600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 38 | 20230905 | 183500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 39 | 20230905 | 183400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 40 | 20230905 | 183300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 41 | 20230905 | 183200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 42 | 20230905 | 183100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 43 | 20230905 | 183000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 44 | 20230905 | 182900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 45 | 20230905 | 182800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 46 | 20230905 | 182700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 47 | 20230905 | 182600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 48 | 20230905 | 182500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 49 | 20230905 | 182400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 50 | 20230905 | 182300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 51 | 20230905 | 182200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 52 | 20230905 | 182100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 53 | 20230905 | 182000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 54 | 20230905 | 181900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 55 | 20230905 | 181800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 56 | 20230905 | 181700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 57 | 20230905 | 181600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 58 | 20230905 | 181500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 59 | 20230905 | 181400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 60 | 20230905 | 181300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 61 | 20230905 | 181200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 62 | 20230905 | 181100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 63 | 20230905 | 181000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 64 | 20230905 | 180900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 65 | 20230905 | 180800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 66 | 20230905 | 180700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 67 | 20230905 | 180600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 68 | 20230905 | 180500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 69 | 20230905 | 180400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 70 | 20230905 | 180300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 71 | 20230905 | 180200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 72 | 20230905 | 180100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 73 | 20230905 | 180000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 74 | 20230905 | 175900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 75 | 20230905 | 175800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 76 | 20230905 | 175700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 77 | 20230905 | 175600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 78 | 20230905 | 175500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 79 | 20230905 | 175400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 80 | 20230905 | 175300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 81 | 20230905 | 175200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 82 | 20230905 | 175100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 83 | 20230905 | 175000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 84 | 20230905 | 174900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 85 | 20230905 | 174800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 86 | 20230905 | 174700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 87 | 20230905 | 174600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 88 | 20230905 | 174500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 89 | 20230905 | 174400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 90 | 20230905 | 174300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 91 | 20230905 | 174200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 92 | 20230905 | 174100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 93 | 20230905 | 174000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 94 | 20230905 | 173900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 95 | 20230905 | 173800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 96 | 20230905 | 173700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 97 | 20230905 | 173600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 98 | 20230905 | 173500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 99 | 20230905 | 173400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 100 | 20230905 | 173300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 101 | 20230905 | 173200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 102 | 20230905 | 173100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 103 | 20230905 | 173000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 104 | 20230905 | 172900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 105 | 20230905 | 172800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 106 | 20230905 | 172700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 107 | 20230905 | 172600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 108 | 20230905 | 172500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 109 | 20230905 | 172400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 110 | 20230905 | 172300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 111 | 20230905 | 172200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 112 | 20230905 | 172100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 113 | 20230905 | 172000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 114 | 20230905 | 171900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 115 | 20230905 | 171800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 116 | 20230905 | 171700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 117 | 20230905 | 171600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 118 | 20230905 | 171500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 119 | 20230905 | 171400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 120 | 20230905 | 171300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 121 | 20230905 | 171200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 122 | 20230905 | 171100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 123 | 20230905 | 171000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 124 | 20230905 | 170900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 125 | 20230905 | 170800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 126 | 20230905 | 170700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 127 | 20230905 | 170600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 128 | 20230905 | 170500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 129 | 20230905 | 170400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 130 | 20230905 | 170300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 131 | 20230905 | 170200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 132 | 20230905 | 170100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 133 | 20230905 | 170000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 134 | 20230905 | 165900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 135 | 20230905 | 165800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 136 | 20230905 | 165700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 137 | 20230905 | 165600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 138 | 20230905 | 165500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 139 | 20230905 | 165400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 140 | 20230905 | 165300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 141 | 20230905 | 165200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 142 | 20230905 | 165100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 143 | 20230905 | 165000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 144 | 20230905 | 164900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 145 | 20230905 | 164800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 146 | 20230905 | 164700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 147 | 20230905 | 164600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 148 | 20230905 | 164500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 149 | 20230905 | 164400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 150 | 20230905 | 164300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 151 | 20230905 | 164200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 152 | 20230905 | 164100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 153 | 20230905 | 164000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 154 | 20230905 | 163900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 155 | 20230905 | 163800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 156 | 20230905 | 163700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 157 | 20230905 | 163600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 158 | 20230905 | 163500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 159 | 20230905 | 163400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 160 | 20230905 | 163300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 161 | 20230905 | 163200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 162 | 20230905 | 163100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 163 | 20230905 | 163000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 164 | 20230905 | 162900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 165 | 20230905 | 162800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 166 | 20230905 | 162700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 167 | 20230905 | 162600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 168 | 20230905 | 162500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 169 | 20230905 | 162400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 170 | 20230905 | 162300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 171 | 20230905 | 162200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 172 | 20230905 | 162100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 173 | 20230905 | 162000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 174 | 20230905 | 161900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 175 | 20230905 | 161800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 176 | 20230905 | 161700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 177 | 20230905 | 161600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 178 | 20230905 | 161500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 179 | 20230905 | 161400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 180 | 20230905 | 161300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 181 | 20230905 | 161200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 182 | 20230905 | 161100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 183 | 20230905 | 161000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 184 | 20230905 | 160900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 185 | 20230905 | 160800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 186 | 20230905 | 160700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 187 | 20230905 | 160600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 188 | 20230905 | 160500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 189 | 20230905 | 160400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 190 | 20230905 | 160300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 191 | 20230905 | 160200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 192 | 20230905 | 160100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 193 | 20230905 | 160000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 194 | 20230905 | 155900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 195 | 20230905 | 155800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 196 | 20230905 | 155700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 197 | 20230905 | 155600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 198 | 20230905 | 155500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 199 | 20230905 | 155400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 200 | 20230905 | 155300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 201 | 20230905 | 155200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 202 | 20230905 | 155100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 203 | 20230905 | 155000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 204 | 20230905 | 154900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 205 | 20230905 | 154800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 206 | 20230905 | 154700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 207 | 20230905 | 154600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 208 | 20230905 | 154500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 209 | 20230905 | 154400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 210 | 20230905 | 154300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 211 | 20230905 | 154200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 212 | 20230905 | 154100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 213 | 20230905 | 154000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 214 | 20230905 | 153900 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 215 | 20230905 | 153800 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 216 | 20230905 | 153700 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 217 | 20230905 | 153600 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 218 | 20230905 | 153500 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 219 | 20230905 | 153400 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 220 | 20230905 | 153300 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 221 | 20230905 | 153200 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 222 | 20230905 | 153100 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 0 |
| 223 | 20230905 | 153000 | 2165403725 | 2145 | 2145 | 2145 | 2145 | 15616 |
| 224 | 20230905 | 152900 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20230905 | 152800 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 226 | 20230905 | 152700 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 227 | 20230905 | 152600 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 228 | 20230905 | 152500 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 229 | 20230905 | 152400 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 230 | 20230905 | 152300 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 231 | 20230905 | 152200 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 232 | 20230905 | 152100 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 233 | 20230905 | 152000 | 2131907405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 234 | 20230905 | 151900 | 2131907405 | 2150 | 2165 | 2165 | 2150 | 213 |
| 235 | 20230905 | 151800 | 2131448500 | 2155 | 2155 | 2165 | 2155 | 390 |
| 236 | 20230905 | 151700 | 2130607900 | 2165 | 2155 | 2165 | 2155 | 224 |
| 237 | 20230905 | 151600 | 2130125020 | 2165 | 2155 | 2165 | 2150 | 1389 |
| 238 | 20230905 | 151500 | 2127122115 | 2155 | 2150 | 2160 | 2150 | 843 |
| 239 | 20230905 | 151400 | 2125306500 | 2160 | 2155 | 2160 | 2150 | 1030 |
| 240 | 20230905 | 151300 | 2123085635 | 2155 | 2150 | 2155 | 2150 | 303 |
| 241 | 20230905 | 151200 | 2122433220 | 2150 | 2145 | 2160 | 2145 | 944 |
| 242 | 20230905 | 151100 | 2120404295 | 2160 | 2160 | 2160 | 2145 | 1306 |
| 243 | 20230905 | 151000 | 2117596140 | 2160 | 2150 | 2160 | 2150 | 8066 |
| 244 | 20230905 | 150900 | 2100254180 | 2150 | 2155 | 2155 | 2150 | 7561 |
| 245 | 20230905 | 150800 | 2083991625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 246 | 20230905 | 150700 | 2083991625 | 2160 | 2160 | 2160 | 2160 | 0 |
| 247 | 20230905 | 150600 | 2083991625 | 2160 | 2160 | 2160 | 2160 | 230 |
| 248 | 20230905 | 150500 | 2083494825 | 2155 | 2160 | 2160 | 2155 | 636 |
| 249 | 20230905 | 150400 | 2082123990 | 2155 | 2155 | 2155 | 2155 | 400 |
| 250 | 20230905 | 150300 | 2081261990 | 2155 | 2160 | 2160 | 2155 | 1368 |
| 251 | 20230905 | 150200 | 2078312665 | 2160 | 2165 | 2165 | 2160 | 937 |
| 252 | 20230905 | 150100 | 2076288695 | 2165 | 2160 | 2165 | 2160 | 3 |
| 253 | 20230905 | 150000 | 2076282210 | 2165 | 2165 | 2165 | 2165 | 12 |
| 254 | 20230905 | 145900 | 2076256230 | 2165 | 2165 | 2165 | 2165 | 51 |
| 255 | 20230905 | 145800 | 2076145815 | 2165 | 2165 | 2165 | 2160 | 815 |
| 256 | 20230905 | 145700 | 2074384340 | 2165 | 2155 | 2165 | 2155 | 3 |
| 257 | 20230905 | 145600 | 2074377865 | 2165 | 2165 | 2165 | 2165 | 120 |
| 258 | 20230905 | 145500 | 2074118065 | 2165 | 2165 | 2165 | 2165 | 0 |
| 259 | 20230905 | 145400 | 2074118065 | 2165 | 2160 | 2165 | 2155 | 4036 |
| 260 | 20230905 | 145300 | 2065401370 | 2165 | 2160 | 2165 | 2155 | 1515 |
| 261 | 20230905 | 145200 | 2062128990 | 2160 | 2165 | 2165 | 2160 | 477 |
| 262 | 20230905 | 145100 | 2061097675 | 2165 | 2160 | 2165 | 2160 | 294 |
| 263 | 20230905 | 145000 | 2060462630 | 2165 | 2165 | 2165 | 2165 | 0 |
| 264 | 20230905 | 144900 | 2060462630 | 2165 | 2165 | 2165 | 2165 | 101 |
| 265 | 20230905 | 144800 | 2060243965 | 2160 | 2160 | 2160 | 2160 | 1088 |
| 266 | 20230905 | 144700 | 2057893885 | 2160 | 2155 | 2160 | 2155 | 2001 |
| 267 | 20230905 | 144600 | 2053581725 | 2155 | 2155 | 2155 | 2155 | 0 |
| 268 | 20230905 | 144500 | 2053581725 | 2155 | 2155 | 2155 | 2155 | 34 |
| 269 | 20230905 | 144400 | 2053508455 | 2155 | 2155 | 2155 | 2155 | 200 |
| 270 | 20230905 | 144300 | 2053077455 | 2155 | 2155 | 2155 | 2155 | 3 |
| 271 | 20230905 | 144200 | 2053070990 | 2155 | 2155 | 2155 | 2155 | 1000 |
| 272 | 20230905 | 144100 | 2050915990 | 2150 | 2150 | 2150 | 2150 | 0 |
| 273 | 20230905 | 144000 | 2050915990 | 2150 | 2150 | 2150 | 2150 | 900 |
| 274 | 20230905 | 143900 | 2048980990 | 2160 | 2160 | 2160 | 2160 | 35 |
| 275 | 20230905 | 143800 | 2048905390 | 2150 | 2160 | 2160 | 2150 | 9273 |
| 276 | 20230905 | 143700 | 2028965965 | 2160 | 2160 | 2160 | 2140 | 2565 |
| 277 | 20230905 | 143600 | 2023459615 | 2150 | 2150 | 2150 | 2145 | 2499 |
| 278 | 20230905 | 143500 | 2018094165 | 2145 | 2150 | 2150 | 2145 | 3200 |
| 279 | 20230905 | 143400 | 2011229140 | 2160 | 2155 | 2160 | 2150 | 4501 |
| 280 | 20230905 | 143300 | 2001551480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 281 | 20230905 | 143200 | 2001551480 | 2165 | 2150 | 2165 | 2150 | 20 |
| 282 | 20230905 | 143100 | 2001508455 | 2150 | 2150 | 2150 | 2150 | 4122 |
| 283 | 20230905 | 143000 | 1992646155 | 2160 | 2160 | 2160 | 2155 | 16046 |
| 284 | 20230905 | 142900 | 1958012020 | 2170 | 2170 | 2170 | 2160 | 17 |
| 285 | 20230905 | 142800 | 1957975280 | 2170 | 2170 | 2170 | 2170 | 1 |
| 286 | 20230905 | 142700 | 1957973110 | 2160 | 2160 | 2160 | 2160 | 13 |
| 287 | 20230905 | 142600 | 1957945030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 288 | 20230905 | 142500 | 1957945030 | 2170 | 2160 | 2170 | 2160 | 51 |
| 289 | 20230905 | 142400 | 1957834860 | 2170 | 2160 | 2170 | 2160 | 12063 |
| 290 | 20230905 | 142300 | 1931778680 | 2160 | 2160 | 2160 | 2160 | 3900 |
| 291 | 20230905 | 142200 | 1923354680 | 2160 | 2160 | 2160 | 2160 | 1 |
| 292 | 20230905 | 142100 | 1923352520 | 2170 | 2170 | 2170 | 2170 | 275 |
| 293 | 20230905 | 142000 | 1922755770 | 2175 | 2175 | 2175 | 2175 | 0 |
| 294 | 20230905 | 141900 | 1922755770 | 2175 | 2165 | 2175 | 2165 | 102 |
| 295 | 20230905 | 141800 | 1922534920 | 2165 | 2175 | 2175 | 2165 | 11 |
| 296 | 20230905 | 141700 | 1922511095 | 2175 | 2165 | 2175 | 2165 | 2019 |
| 297 | 20230905 | 141600 | 1918139840 | 2165 | 2165 | 2165 | 2165 | 1720 |
| 298 | 20230905 | 141500 | 1914416040 | 2165 | 2175 | 2175 | 2165 | 1048 |
| 299 | 20230905 | 141400 | 1912147100 | 2175 | 2175 | 2175 | 2175 | 1 |
| 300 | 20230905 | 141300 | 1912144925 | 2175 | 2170 | 2175 | 2165 | 212 |
| 301 | 20230905 | 141200 | 1911685515 | 2175 | 2180 | 2180 | 2175 | 1697 |
| 302 | 20230905 | 141100 | 1907993715 | 2180 | 2180 | 2180 | 2180 | 1570 |
| 303 | 20230905 | 141000 | 1904571115 | 2180 | 2180 | 2180 | 2180 | 13 |
| 304 | 20230905 | 140900 | 1904542775 | 2180 | 2180 | 2180 | 2180 | 0 |
| 305 | 20230905 | 140800 | 1904542775 | 2180 | 2180 | 2180 | 2180 | 603 |
| 306 | 20230905 | 140700 | 1903228235 | 2180 | 2180 | 2180 | 2180 | 1 |
| 307 | 20230905 | 140600 | 1903226055 | 2165 | 2170 | 2170 | 2165 | 5 |
| 308 | 20230905 | 140500 | 1903215225 | 2170 | 2170 | 2170 | 2170 | 7 |
| 309 | 20230905 | 140400 | 1903200035 | 2165 | 2165 | 2165 | 2165 | 0 |
| 310 | 20230905 | 140300 | 1903200035 | 2165 | 2170 | 2170 | 2165 | 4526 |
| 311 | 20230905 | 140200 | 1893399020 | 2170 | 2170 | 2170 | 2170 | 251 |
| 312 | 20230905 | 140100 | 1892854350 | 2180 | 2180 | 2180 | 2180 | 1 |
| 313 | 20230905 | 140000 | 1892852170 | 2170 | 2175 | 2175 | 2170 | 1001 |
| 314 | 20230905 | 135900 | 1890679995 | 2175 | 2175 | 2175 | 2175 | 1577 |
| 315 | 20230905 | 135800 | 1887250020 | 2175 | 2180 | 2180 | 2175 | 2365 |
| 316 | 20230905 | 135700 | 1882103545 | 2180 | 2180 | 2180 | 2180 | 5 |
| 317 | 20230905 | 135600 | 1882092645 | 2180 | 2180 | 2180 | 2180 | 545 |
| 318 | 20230905 | 135500 | 1880904545 | 2175 | 2175 | 2175 | 2175 | 10 |
| 319 | 20230905 | 135400 | 1880882795 | 2180 | 2180 | 2180 | 2180 | 0 |
| 320 | 20230905 | 135300 | 1880882795 | 2180 | 2180 | 2180 | 2180 | 3 |
| 321 | 20230905 | 135200 | 1880876255 | 2180 | 2180 | 2180 | 2180 | 500 |
| 322 | 20230905 | 135100 | 1879786255 | 2175 | 2175 | 2175 | 2175 | 0 |
| 323 | 20230905 | 135000 | 1879786255 | 2175 | 2175 | 2175 | 2175 | 101 |
| 324 | 20230905 | 134900 | 1879566580 | 2175 | 2185 | 2185 | 2175 | 1128 |
| 325 | 20230905 | 134800 | 1877111910 | 2185 | 2185 | 2185 | 2185 | 301 |
| 326 | 20230905 | 134700 | 1876454225 | 2185 | 2185 | 2185 | 2185 | 0 |
| 327 | 20230905 | 134600 | 1876454225 | 2185 | 2185 | 2185 | 2185 | 5 |
| 328 | 20230905 | 134500 | 1876443300 | 2170 | 2185 | 2185 | 2170 | 571 |
| 329 | 20230905 | 134400 | 1875196700 | 2185 | 2185 | 2190 | 2185 | 3955 |
| 330 | 20230905 | 134300 | 1866543500 | 2190 | 2185 | 2190 | 2180 | 5123 |
| 331 | 20230905 | 134200 | 1855350290 | 2180 | 2170 | 2180 | 2170 | 2093 |
| 332 | 20230905 | 134100 | 1850803440 | 2170 | 2180 | 2180 | 2170 | 287 |
| 333 | 20230905 | 134000 | 1850180150 | 2180 | 2180 | 2180 | 2180 | 200 |
| 334 | 20230905 | 133900 | 1849744150 | 2180 | 2180 | 2180 | 2180 | 100 |
| 335 | 20230905 | 133800 | 1849526150 | 2185 | 2185 | 2185 | 2185 | 0 |
| 336 | 20230905 | 133700 | 1849526150 | 2185 | 2185 | 2185 | 2185 | 1008 |
| 337 | 20230905 | 133600 | 1847323670 | 2180 | 2180 | 2180 | 2180 | 876 |
| 338 | 20230905 | 133500 | 1845413990 | 2180 | 2180 | 2180 | 2180 | 500 |
| 339 | 20230905 | 133400 | 1844323990 | 2180 | 2180 | 2180 | 2180 | 804 |
| 340 | 20230905 | 133300 | 1842571270 | 2185 | 2185 | 2185 | 2185 | 1 |
| 341 | 20230905 | 133200 | 1842569085 | 2180 | 2175 | 2180 | 2175 | 5032 |
| 342 | 20230905 | 133100 | 1831599960 | 2165 | 2165 | 2165 | 2165 | 2000 |
| 343 | 20230905 | 133000 | 1827269960 | 2165 | 2165 | 2165 | 2165 | 0 |
| 344 | 20230905 | 132900 | 1827269960 | 2165 | 2165 | 2165 | 2165 | 62 |
| 345 | 20230905 | 132800 | 1827135730 | 2160 | 2165 | 2165 | 2160 | 1000 |
| 346 | 20230905 | 132700 | 1824975680 | 2180 | 2180 | 2180 | 2180 | 0 |
| 347 | 20230905 | 132600 | 1824975680 | 2180 | 2180 | 2180 | 2180 | 22 |
| 348 | 20230905 | 132500 | 1824927720 | 2160 | 2170 | 2170 | 2160 | 3400 |
| 349 | 20230905 | 132400 | 1817561290 | 2180 | 2180 | 2180 | 2180 | 0 |
| 350 | 20230905 | 132300 | 1817561290 | 2180 | 2180 | 2180 | 2180 | 0 |
| 351 | 20230905 | 132200 | 1817561290 | 2180 | 2170 | 2180 | 2165 | 4168 |
| 352 | 20230905 | 132100 | 1808517000 | 2170 | 2170 | 2170 | 2170 | 2317 |
| 353 | 20230905 | 132000 | 1803489110 | 2180 | 2175 | 2180 | 2175 | 1307 |
| 354 | 20230905 | 131900 | 1800646380 | 2180 | 2180 | 2180 | 2180 | 0 |
| 355 | 20230905 | 131800 | 1800646380 | 2180 | 2180 | 2180 | 2180 | 55 |
| 356 | 20230905 | 131700 | 1800526480 | 2180 | 2180 | 2180 | 2180 | 102 |
| 357 | 20230905 | 131600 | 1800304120 | 2180 | 2180 | 2180 | 2180 | 0 |
| 358 | 20230905 | 131500 | 1800304120 | 2180 | 2180 | 2180 | 2180 | 762 |
| 359 | 20230905 | 131400 | 1798642960 | 2180 | 2180 | 2180 | 2180 | 1 |
| 360 | 20230905 | 131300 | 1798640780 | 2175 | 2175 | 2175 | 2165 | 990 |
| 361 | 20230905 | 131200 | 1796487600 | 2165 | 2175 | 2175 | 2165 | 520 |
| 362 | 20230905 | 131100 | 1795361600 | 2175 | 2175 | 2175 | 2175 | 0 |
| 363 | 20230905 | 131000 | 1795361600 | 2175 | 2170 | 2175 | 2170 | 51 |
| 364 | 20230905 | 130900 | 1795250925 | 2170 | 2175 | 2175 | 2170 | 940 |
| 365 | 20230905 | 130800 | 1793210425 | 2175 | 2175 | 2175 | 2175 | 0 |
| 366 | 20230905 | 130700 | 1793210425 | 2175 | 2170 | 2175 | 2170 | 51 |
| 367 | 20230905 | 130600 | 1793099750 | 2170 | 2170 | 2170 | 2170 | 28 |
| 368 | 20230905 | 130500 | 1793038990 | 2175 | 2175 | 2175 | 2175 | 100 |
| 369 | 20230905 | 130400 | 1792821490 | 2175 | 2175 | 2175 | 2175 | 1001 |
| 370 | 20230905 | 130300 | 1790644315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 371 | 20230905 | 130200 | 1790644315 | 2180 | 2180 | 2180 | 2180 | 50 |
| 372 | 20230905 | 130100 | 1790535315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 373 | 20230905 | 130000 | 1790535315 | 2180 | 2170 | 2180 | 2165 | 2362 |
| 374 | 20230905 | 125900 | 1785416810 | 2170 | 2170 | 2170 | 2170 | 4048 |
| 375 | 20230905 | 125800 | 1776632650 | 2180 | 2170 | 2180 | 2170 | 2293 |
| 376 | 20230905 | 125700 | 1771655015 | 2170 | 2170 | 2170 | 2170 | 333 |
| 377 | 20230905 | 125600 | 1770932405 | 2180 | 2180 | 2180 | 2180 | 5 |
| 378 | 20230905 | 125500 | 1770921505 | 2180 | 2180 | 2180 | 2180 | 1 |
| 379 | 20230905 | 125400 | 1770919325 | 2175 | 2175 | 2175 | 2175 | 667 |
| 380 | 20230905 | 125300 | 1769468600 | 2175 | 2170 | 2175 | 2170 | 100 |
| 381 | 20230905 | 125200 | 1769251490 | 2175 | 2170 | 2175 | 2170 | 7 |
| 382 | 20230905 | 125100 | 1769236270 | 2180 | 2170 | 2180 | 2170 | 1188 |
| 383 | 20230905 | 125000 | 1766658300 | 2180 | 2180 | 2180 | 2170 | 241 |
| 384 | 20230905 | 124900 | 1766133030 | 2180 | 2180 | 2180 | 2180 | 1 |
| 385 | 20230905 | 124800 | 1766130850 | 2175 | 2180 | 2180 | 2175 | 207 |
| 386 | 20230905 | 124700 | 1765680620 | 2170 | 2170 | 2170 | 2170 | 19 |
| 387 | 20230905 | 124600 | 1765639390 | 2185 | 2185 | 2185 | 2185 | 2019 |
| 388 | 20230905 | 124500 | 1761227875 | 2185 | 2185 | 2185 | 2185 | 10 |
| 389 | 20230905 | 124400 | 1761206025 | 2185 | 2170 | 2185 | 2170 | 2 |
| 390 | 20230905 | 124300 | 1761201670 | 2170 | 2170 | 2170 | 2170 | 18 |
| 391 | 20230905 | 124200 | 1761162610 | 2185 | 2185 | 2185 | 2185 | 94 |
| 392 | 20230905 | 124100 | 1760957220 | 2185 | 2185 | 2185 | 2185 | 5000 |
| 393 | 20230905 | 124000 | 1750032220 | 2185 | 2185 | 2185 | 2160 | 7000 |
| 394 | 20230905 | 123900 | 1734811610 | 2185 | 2185 | 2185 | 2185 | 4 |
| 395 | 20230905 | 123800 | 1734802870 | 2185 | 2180 | 2185 | 2180 | 2509 |
| 396 | 20230905 | 123700 | 1729323225 | 2180 | 2180 | 2180 | 2180 | 1004 |
| 397 | 20230905 | 123600 | 1727134505 | 2185 | 2185 | 2185 | 2180 | 15 |
| 398 | 20230905 | 123500 | 1727101745 | 2180 | 2180 | 2180 | 2175 | 924 |
| 399 | 20230905 | 123400 | 1725088985 | 2165 | 2180 | 2180 | 2165 | 4 |
| 400 | 20230905 | 123300 | 1725080280 | 2180 | 2180 | 2180 | 2180 | 9425 |
| 401 | 20230905 | 123200 | 1704533780 | 2180 | 2180 | 2180 | 2180 | 1100 |
| 402 | 20230905 | 123100 | 1702135780 | 2180 | 2175 | 2180 | 2175 | 1500 |
| 403 | 20230905 | 123000 | 1698869915 | 2175 | 2175 | 2175 | 2175 | 0 |
| 404 | 20230905 | 122900 | 1698869915 | 2175 | 2175 | 2175 | 2175 | 1001 |
| 405 | 20230905 | 122800 | 1696692740 | 2180 | 2165 | 2180 | 2165 | 1667 |
| 406 | 20230905 | 122700 | 1693064770 | 2165 | 2175 | 2175 | 2165 | 2178 |
| 407 | 20230905 | 122600 | 1688349390 | 2165 | 2175 | 2175 | 2160 | 890 |
| 408 | 20230905 | 122500 | 1686414400 | 2175 | 2165 | 2175 | 2165 | 1006 |
| 409 | 20230905 | 122400 | 1684226560 | 2165 | 2155 | 2165 | 2155 | 1153 |
| 410 | 20230905 | 122300 | 1681741705 | 2155 | 2165 | 2170 | 2155 | 3187 |
| 411 | 20230905 | 122200 | 1674847980 | 2175 | 2170 | 2175 | 2170 | 501 |
| 412 | 20230905 | 122100 | 1673760805 | 2170 | 2180 | 2180 | 2170 | 505 |
| 413 | 20230905 | 122000 | 1672659955 | 2180 | 2170 | 2180 | 2170 | 3143 |
| 414 | 20230905 | 121900 | 1665830290 | 2180 | 2175 | 2180 | 2170 | 309 |
| 415 | 20230905 | 121800 | 1665158310 | 2175 | 2175 | 2175 | 2170 | 657 |
| 416 | 20230905 | 121700 | 1663730085 | 2175 | 2175 | 2175 | 2175 | 140 |
| 417 | 20230905 | 121600 | 1663425585 | 2175 | 2175 | 2175 | 2175 | 6 |
| 418 | 20230905 | 121500 | 1663412535 | 2180 | 2175 | 2180 | 2170 | 117 |
| 419 | 20230905 | 121400 | 1663158065 | 2175 | 2170 | 2175 | 2170 | 55 |
| 420 | 20230905 | 121300 | 1663038490 | 2170 | 2165 | 2170 | 2165 | 734 |
| 421 | 20230905 | 121200 | 1661446780 | 2170 | 2175 | 2175 | 2165 | 1280 |
| 422 | 20230905 | 121100 | 1658663175 | 2175 | 2180 | 2180 | 2170 | 4561 |
| 423 | 20230905 | 121000 | 1648754805 | 2180 | 2180 | 2190 | 2175 | 5234 |
| 424 | 20230905 | 120900 | 1637345455 | 2190 | 2190 | 2190 | 2190 | 1800 |
| 425 | 20230905 | 120800 | 1633403455 | 2185 | 2175 | 2190 | 2175 | 1992 |
| 426 | 20230905 | 120700 | 1629041070 | 2190 | 2175 | 2190 | 2175 | 3795 |
| 427 | 20230905 | 120600 | 1620776870 | 2185 | 2175 | 2185 | 2175 | 2110 |
| 428 | 20230905 | 120500 | 1616176395 | 2180 | 2170 | 2180 | 2170 | 1104 |
| 429 | 20230905 | 120400 | 1613775675 | 2170 | 2175 | 2180 | 2170 | 294 |
| 430 | 20230905 | 120300 | 1613137335 | 2175 | 2185 | 2185 | 2175 | 1241 |
| 431 | 20230905 | 120200 | 1610432700 | 2185 | 2185 | 2185 | 2180 | 597 |
| 432 | 20230905 | 120100 | 1609131005 | 2190 | 2190 | 2190 | 2190 | 107 |
| 433 | 20230905 | 120000 | 1608896675 | 2185 | 2180 | 2190 | 2175 | 2289 |
| 434 | 20230905 | 115900 | 1603905820 | 2180 | 2185 | 2185 | 2180 | 2440 |
| 435 | 20230905 | 115800 | 1598576120 | 2185 | 2180 | 2185 | 2180 | 1967 |
| 436 | 20230905 | 115700 | 1594278805 | 2180 | 2180 | 2185 | 2180 | 169 |
| 437 | 20230905 | 115600 | 1593910230 | 2180 | 2190 | 2190 | 2180 | 3994 |
| 438 | 20230905 | 115500 | 1585181800 | 2190 | 2180 | 2195 | 2180 | 2292 |
| 439 | 20230905 | 115400 | 1580175240 | 2185 | 2180 | 2190 | 2180 | 14302 |
| 440 | 20230905 | 115300 | 1548922355 | 2175 | 2175 | 2180 | 2175 | 4151 |
| 441 | 20230905 | 115200 | 1539880875 | 2175 | 2175 | 2175 | 2175 | 1009 |
| 442 | 20230905 | 115100 | 1537686300 | 2175 | 2175 | 2175 | 2170 | 897 |
| 443 | 20230905 | 115000 | 1535735925 | 2175 | 2175 | 2175 | 2170 | 3713 |
| 444 | 20230905 | 114900 | 1527662655 | 2180 | 2180 | 2180 | 2180 | 0 |
| 445 | 20230905 | 114800 | 1527662655 | 2180 | 2180 | 2180 | 2180 | 3 |
| 446 | 20230905 | 114700 | 1527656115 | 2175 | 2175 | 2185 | 2170 | 9540 |
| 447 | 20230905 | 114600 | 1506881565 | 2175 | 2180 | 2185 | 2175 | 20 |
| 448 | 20230905 | 114500 | 1506838025 | 2180 | 2175 | 2180 | 2175 | 2776 |
| 449 | 20230905 | 114400 | 1500786695 | 2180 | 2175 | 2185 | 2175 | 660 |
| 450 | 20230905 | 114300 | 1499348970 | 2180 | 2175 | 2180 | 2175 | 2434 |
| 451 | 20230905 | 114200 | 1494045420 | 2175 | 2180 | 2185 | 2175 | 2130 |
| 452 | 20230905 | 114100 | 1489397670 | 2185 | 2175 | 2185 | 2175 | 7447 |
| 453 | 20230905 | 114000 | 1473164740 | 2175 | 2165 | 2175 | 2165 | 3466 |
| 454 | 20230905 | 113900 | 1465637105 | 2150 | 2155 | 2155 | 2150 | 1540 |
| 455 | 20230905 | 113800 | 1462323535 | 2160 | 2155 | 2160 | 2150 | 2441 |
| 456 | 20230905 | 113700 | 1457059385 | 2165 | 2165 | 2165 | 2165 | 200 |
| 457 | 20230905 | 113600 | 1456626385 | 2170 | 2165 | 2170 | 2150 | 2028 |
| 458 | 20230905 | 113500 | 1452260830 | 2165 | 2165 | 2165 | 2155 | 1919 |
| 459 | 20230905 | 113400 | 1448116080 | 2175 | 2170 | 2175 | 2170 | 4 |
| 460 | 20230905 | 113300 | 1448107385 | 2175 | 2170 | 2175 | 2170 | 45 |
| 461 | 20230905 | 113200 | 1448009730 | 2175 | 2175 | 2175 | 2175 | 0 |
| 462 | 20230905 | 113100 | 1448009730 | 2175 | 2165 | 2175 | 2165 | 980 |
| 463 | 20230905 | 113000 | 1445883305 | 2165 | 2160 | 2165 | 2160 | 1012 |
| 464 | 20230905 | 112900 | 1443697370 | 2165 | 2165 | 2165 | 2165 | 2 |
| 465 | 20230905 | 112800 | 1443693040 | 2160 | 2160 | 2160 | 2160 | 1 |
| 466 | 20230905 | 112700 | 1443690880 | 2165 | 2160 | 2165 | 2160 | 264 |
| 467 | 20230905 | 112600 | 1443120625 | 2165 | 2160 | 2165 | 2160 | 2304 |
| 468 | 20230905 | 112500 | 1438141125 | 2165 | 2165 | 2170 | 2165 | 118 |
| 469 | 20230905 | 112400 | 1437885645 | 2170 | 2170 | 2175 | 2170 | 26 |
| 470 | 20230905 | 112300 | 1437829210 | 2175 | 2175 | 2175 | 2160 | 108 |
| 471 | 20230905 | 112200 | 1437594515 | 2175 | 2175 | 2175 | 2175 | 251 |
| 472 | 20230905 | 112100 | 1437048590 | 2175 | 2160 | 2180 | 2160 | 326 |
| 473 | 20230905 | 112000 | 1436342530 | 2180 | 2180 | 2180 | 2175 | 24 |
| 474 | 20230905 | 111900 | 1436290310 | 2180 | 2165 | 2180 | 2160 | 4839 |
| 475 | 20230905 | 111800 | 1425758105 | 2165 | 2170 | 2170 | 2165 | 503 |
| 476 | 20230905 | 111700 | 1424669090 | 2170 | 2170 | 2170 | 2170 | 2684 |
| 477 | 20230905 | 111600 | 1418844810 | 2170 | 2165 | 2170 | 2165 | 93 |
| 478 | 20230905 | 111500 | 1418643450 | 2165 | 2160 | 2165 | 2160 | 511 |
| 479 | 20230905 | 111400 | 1417538370 | 2165 | 2165 | 2165 | 2150 | 1824 |
| 480 | 20230905 | 111300 | 1413596910 | 2165 | 2165 | 2165 | 2155 | 1656 |
| 481 | 20230905 | 111200 | 1410022720 | 2165 | 2155 | 2165 | 2155 | 72 |
| 482 | 20230905 | 111100 | 1409867540 | 2165 | 2165 | 2165 | 2165 | 0 |
| 483 | 20230905 | 111000 | 1409867540 | 2165 | 2155 | 2165 | 2155 | 109 |
| 484 | 20230905 | 110900 | 1409632525 | 2155 | 2155 | 2155 | 2155 | 138 |
| 485 | 20230905 | 110800 | 1409335135 | 2165 | 2155 | 2165 | 2155 | 162 |
| 486 | 20230905 | 110700 | 1408986015 | 2170 | 2165 | 2170 | 2165 | 1262 |
| 487 | 20230905 | 110600 | 1406248120 | 2165 | 2150 | 2170 | 2150 | 102 |
| 488 | 20230905 | 110500 | 1406028125 | 2165 | 2165 | 2165 | 2160 | 3101 |
| 489 | 20230905 | 110400 | 1399329460 | 2170 | 2165 | 2170 | 2165 | 2705 |
| 490 | 20230905 | 110300 | 1393472845 | 2170 | 2165 | 2170 | 2165 | 1848 |
| 491 | 20230905 | 110200 | 1389471920 | 2165 | 2165 | 2165 | 2165 | 61 |
| 492 | 20230905 | 110100 | 1389339855 | 2160 | 2160 | 2160 | 2160 | 200 |
| 493 | 20230905 | 110000 | 1388907855 | 2160 | 2160 | 2160 | 2160 | 2015 |
| 494 | 20230905 | 105900 | 1384555455 | 2170 | 2160 | 2170 | 2160 | 1002 |
| 495 | 20230905 | 105800 | 1382391115 | 2160 | 2150 | 2160 | 2150 | 1296 |
| 496 | 20230905 | 105700 | 1379598080 | 2150 | 2150 | 2150 | 2150 | 0 |
| 497 | 20230905 | 105600 | 1379598080 | 2150 | 2150 | 2150 | 2150 | 11 |
| 498 | 20230905 | 105500 | 1379574430 | 2155 | 2155 | 2155 | 2155 | 4 |
| 499 | 20230905 | 105400 | 1379565810 | 2155 | 2150 | 2155 | 2150 | 201 |
| 500 | 20230905 | 105300 | 1379133655 | 2155 | 2155 | 2155 | 2155 | 0 |
| 501 | 20230905 | 105200 | 1379133655 | 2155 | 2150 | 2155 | 2150 | 505 |
| 502 | 20230905 | 105100 | 1378047900 | 2150 | 2145 | 2150 | 2145 | 16 |
| 503 | 20230905 | 105000 | 1378013505 | 2150 | 2150 | 2150 | 2150 | 2 |
| 504 | 20230905 | 104900 | 1378009205 | 2155 | 2155 | 2155 | 2155 | 0 |
| 505 | 20230905 | 104800 | 1378009205 | 2155 | 2145 | 2155 | 2145 | 307 |
| 506 | 20230905 | 104700 | 1377350625 | 2145 | 2140 | 2145 | 2140 | 1450 |
| 507 | 20230905 | 104600 | 1374247575 | 2145 | 2145 | 2145 | 2140 | 749 |
| 508 | 20230905 | 104500 | 1372642370 | 2145 | 2145 | 2145 | 2145 | 433 |
| 509 | 20230905 | 104400 | 1371713585 | 2145 | 2145 | 2145 | 2145 | 130 |
| 510 | 20230905 | 104300 | 1371434735 | 2145 | 2150 | 2150 | 2145 | 385 |
| 511 | 20230905 | 104200 | 1370607575 | 2150 | 2140 | 2150 | 2140 | 1052 |
| 512 | 20230905 | 104100 | 1368346255 | 2140 | 2150 | 2150 | 2140 | 3358 |
| 513 | 20230905 | 104000 | 1361143095 | 2150 | 2150 | 2150 | 2150 | 4 |
| 514 | 20230905 | 103900 | 1361134495 | 2155 | 2155 | 2155 | 2155 | 3978 |
| 515 | 20230905 | 103800 | 1352561905 | 2155 | 2170 | 2170 | 2155 | 13 |
| 516 | 20230905 | 103700 | 1352533875 | 2170 | 2170 | 2170 | 2170 | 0 |
| 517 | 20230905 | 103600 | 1352533875 | 2170 | 2160 | 2170 | 2150 | 345 |
| 518 | 20230905 | 103500 | 1351790995 | 2165 | 2170 | 2170 | 2165 | 2 |
| 519 | 20230905 | 103400 | 1351786660 | 2170 | 2165 | 2170 | 2160 | 184 |
| 520 | 20230905 | 103300 | 1351388295 | 2165 | 2165 | 2170 | 2160 | 113 |
| 521 | 20230905 | 103200 | 1351144150 | 2170 | 2165 | 2170 | 2165 | 1552 |
| 522 | 20230905 | 103100 | 1347781560 | 2175 | 2170 | 2175 | 2170 | 111 |
| 523 | 20230905 | 103000 | 1347540635 | 2170 | 2175 | 2175 | 2150 | 4824 |
| 524 | 20230905 | 102900 | 1337086265 | 2170 | 2175 | 2180 | 2170 | 2635 |
| 525 | 20230905 | 102800 | 1331367890 | 2180 | 2180 | 2180 | 2180 | 0 |
| 526 | 20230905 | 102700 | 1331367890 | 2180 | 2180 | 2180 | 2180 | 0 |
| 527 | 20230905 | 102600 | 1331367890 | 2180 | 2170 | 2180 | 2170 | 196 |
| 528 | 20230905 | 102500 | 1330942040 | 2170 | 2170 | 2180 | 2170 | 1545 |
| 529 | 20230905 | 102400 | 1327583350 | 2175 | 2170 | 2175 | 2170 | 1153 |
| 530 | 20230905 | 102300 | 1325081335 | 2170 | 2170 | 2175 | 2165 | 2546 |
| 531 | 20230905 | 102200 | 1319545520 | 2170 | 2160 | 2170 | 2160 | 2502 |
| 532 | 20230905 | 102100 | 1314129080 | 2160 | 2150 | 2160 | 2150 | 2546 |
| 533 | 20230905 | 102000 | 1308640295 | 2150 | 2150 | 2150 | 2150 | 90 |
| 534 | 20230905 | 101900 | 1308446795 | 2155 | 2155 | 2155 | 2155 | 32 |
| 535 | 20230905 | 101800 | 1308377835 | 2155 | 2155 | 2155 | 2155 | 1 |
| 536 | 20230905 | 101700 | 1308375680 | 2150 | 2140 | 2150 | 2140 | 4190 |
| 537 | 20230905 | 101600 | 1299367965 | 2140 | 2150 | 2150 | 2140 | 2518 |
| 538 | 20230905 | 101500 | 1293962275 | 2135 | 2145 | 2155 | 2130 | 8630 |
| 539 | 20230905 | 101400 | 1275468165 | 2140 | 2155 | 2155 | 2140 | 12817 |
| 540 | 20230905 | 101300 | 1247965180 | 2160 | 2160 | 2160 | 2160 | 50 |
| 541 | 20230905 | 101200 | 1247857180 | 2160 | 2165 | 2165 | 2160 | 200 |
| 542 | 20230905 | 101100 | 1247424680 | 2165 | 2155 | 2165 | 2155 | 575 |
| 543 | 20230905 | 101000 | 1246184405 | 2155 | 2155 | 2165 | 2155 | 3194 |
| 544 | 20230905 | 100900 | 1239300285 | 2155 | 2155 | 2165 | 2155 | 1258 |
| 545 | 20230905 | 100800 | 1236589265 | 2155 | 2165 | 2165 | 2155 | 2419 |
| 546 | 20230905 | 100700 | 1231375320 | 2165 | 2170 | 2170 | 2165 | 3259 |
| 547 | 20230905 | 100600 | 1224313365 | 2170 | 2160 | 2170 | 2155 | 5903 |
| 548 | 20230905 | 100500 | 1211586145 | 2160 | 2165 | 2165 | 2160 | 4483 |
| 549 | 20230905 | 100400 | 1201901710 | 2165 | 2160 | 2165 | 2160 | 8 |
| 550 | 20230905 | 100300 | 1201884420 | 2165 | 2165 | 2165 | 2160 | 517 |
| 551 | 20230905 | 100200 | 1200765195 | 2160 | 2165 | 2165 | 2160 | 3050 |
| 552 | 20230905 | 100100 | 1194172550 | 2165 | 2160 | 2165 | 2155 | 2802 |
| 553 | 20230905 | 100000 | 1188123525 | 2165 | 2170 | 2170 | 2160 | 2593 |
| 554 | 20230905 | 095900 | 1182506225 | 2170 | 2175 | 2180 | 2170 | 8786 |
| 555 | 20230905 | 095800 | 1163436555 | 2185 | 2175 | 2185 | 2170 | 8159 |
| 556 | 20230905 | 095700 | 1145685165 | 2175 | 2180 | 2185 | 2175 | 5846 |
| 557 | 20230905 | 095600 | 1132961440 | 2185 | 2190 | 2190 | 2185 | 7357 |
| 558 | 20230905 | 095500 | 1116884275 | 2195 | 2165 | 2195 | 2160 | 7975 |
| 559 | 20230905 | 095400 | 1099519615 | 2165 | 2160 | 2170 | 2160 | 1476 |
| 560 | 20230905 | 095300 | 1096326315 | 2165 | 2185 | 2185 | 2165 | 10729 |
| 561 | 20230905 | 095200 | 1072979900 | 2185 | 2190 | 2195 | 2175 | 12125 |
| 562 | 20230905 | 095100 | 1046434720 | 2185 | 2175 | 2220 | 2165 | 51479 |
| 563 | 20230905 | 095000 | 933545185 | 2175 | 2180 | 2180 | 2160 | 5177 |
| 564 | 20230905 | 094900 | 922314730 | 2180 | 2175 | 2185 | 2170 | 5010 |
| 565 | 20230905 | 094800 | 911410620 | 2175 | 2175 | 2180 | 2170 | 3339 |
| 566 | 20230905 | 094700 | 904148315 | 2175 | 2160 | 2175 | 2155 | 2752 |
| 567 | 20230905 | 094600 | 898183500 | 2155 | 2155 | 2160 | 2155 | 782 |
| 568 | 20230905 | 094500 | 896497670 | 2155 | 2140 | 2155 | 2140 | 140 |
| 569 | 20230905 | 094400 | 896196150 | 2160 | 2165 | 2165 | 2140 | 9189 |
| 570 | 20230905 | 094300 | 876350945 | 2180 | 2160 | 2180 | 2135 | 12390 |
| 571 | 20230905 | 094200 | 849632660 | 2165 | 2185 | 2190 | 2155 | 18421 |
| 572 | 20230905 | 094100 | 809461410 | 2190 | 2165 | 2195 | 2165 | 19829 |
| 573 | 20230905 | 094000 | 766263685 | 2160 | 2175 | 2175 | 2160 | 6542 |
| 574 | 20230905 | 093900 | 752107645 | 2180 | 2175 | 2180 | 2160 | 17061 |
| 575 | 20230905 | 093800 | 715065480 | 2175 | 2175 | 2185 | 2165 | 24888 |
| 576 | 20230905 | 093700 | 660961695 | 2175 | 2150 | 2180 | 2150 | 22477 |
| 577 | 20230905 | 093600 | 612241970 | 2150 | 2165 | 2165 | 2150 | 5431 |
| 578 | 20230905 | 093500 | 600523145 | 2165 | 2135 | 2165 | 2135 | 7018 |
| 579 | 20230905 | 093400 | 585390785 | 2135 | 2145 | 2145 | 2135 | 765 |
| 580 | 20230905 | 093300 | 583753690 | 2140 | 2145 | 2150 | 2135 | 2335 |
| 581 | 20230905 | 093200 | 578759680 | 2145 | 2140 | 2145 | 2135 | 3641 |
| 582 | 20230905 | 093100 | 570967890 | 2140 | 2145 | 2145 | 2140 | 7324 |
| 583 | 20230905 | 093000 | 555294185 | 2145 | 2155 | 2155 | 2145 | 8537 |
| 584 | 20230905 | 092900 | 536951525 | 2160 | 2155 | 2160 | 2145 | 3090 |
| 585 | 20230905 | 092800 | 530293390 | 2160 | 2140 | 2160 | 2140 | 5646 |
| 586 | 20230905 | 092700 | 518159750 | 2145 | 2135 | 2145 | 2135 | 3835 |
| 587 | 20230905 | 092600 | 509955225 | 2135 | 2140 | 2140 | 2135 | 10023 |
| 588 | 20230905 | 092500 | 488508505 | 2140 | 2155 | 2155 | 2135 | 9836 |
| 589 | 20230905 | 092400 | 467433115 | 2155 | 2140 | 2160 | 2140 | 7970 |
| 590 | 20230905 | 092300 | 450231805 | 2140 | 2145 | 2155 | 2140 | 4063 |
| 591 | 20230905 | 092200 | 441501555 | 2145 | 2135 | 2145 | 2135 | 8040 |
| 592 | 20230905 | 092100 | 424321160 | 2135 | 2140 | 2140 | 2135 | 3162 |
| 593 | 20230905 | 092000 | 417562695 | 2140 | 2145 | 2150 | 2140 | 2413 |
| 594 | 20230905 | 091900 | 412388725 | 2145 | 2135 | 2155 | 2130 | 9995 |
| 595 | 20230905 | 091800 | 390994265 | 2140 | 2135 | 2140 | 2135 | 3465 |
| 596 | 20230905 | 091700 | 383595945 | 2135 | 2145 | 2145 | 2110 | 10233 |
| 597 | 20230905 | 091600 | 361739865 | 2145 | 2160 | 2165 | 2145 | 6785 |
| 598 | 20230905 | 091500 | 347104820 | 2160 | 2145 | 2170 | 2140 | 35623 |
| 599 | 20230905 | 091400 | 270301670 | 2140 | 2135 | 2145 | 2125 | 27927 |
| 600 | 20230905 | 091300 | 210644280 | 2140 | 2125 | 2150 | 2125 | 18525 |
| 601 | 20230905 | 091200 | 171064335 | 2110 | 2095 | 2120 | 2095 | 37814 |
| 602 | 20230905 | 091100 | 91066270 | 2095 | 2105 | 2110 | 2095 | 8305 |
| 603 | 20230905 | 091000 | 73655895 | 2110 | 2095 | 2120 | 2085 | 10194 |
| 604 | 20230905 | 090900 | 52181830 | 2085 | 2100 | 2110 | 2085 | 7563 |
| 605 | 20230905 | 090800 | 36315280 | 2100 | 2080 | 2100 | 2080 | 7523 |
| 606 | 20230905 | 090700 | 20582275 | 2075 | 2075 | 2080 | 2075 | 1002 |
| 607 | 20230905 | 090600 | 18499285 | 2065 | 2070 | 2075 | 2065 | 1279 |
| 608 | 20230905 | 090500 | 15855860 | 2075 | 2075 | 2075 | 2075 | 1197 |
| 609 | 20230905 | 090400 | 13372085 | 2075 | 2070 | 2080 | 2070 | 1914 |
| 610 | 20230905 | 090300 | 9408050 | 2070 | 2065 | 2070 | 2065 | 124 |
| 611 | 20230905 | 090200 | 9151485 | 2065 | 2065 | 2065 | 2065 | 1208 |
| 612 | 20230905 | 090100 | 6656965 | 2060 | 2055 | 2060 | 2055 | 324 |
| 613 | 20230905 | 090000 | 5990325 | 2055 | 2055 | 2055 | 2055 | 2915 |