30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 3 | 20230905 | 185700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20230905 | 185600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20230905 | 185500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20230905 | 185400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20230905 | 185300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20230905 | 185200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20230905 | 185100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20230905 | 185000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20230905 | 184900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20230905 | 184800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20230905 | 184700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20230905 | 184600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20230905 | 184500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20230905 | 184400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20230905 | 184300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20230905 | 184200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20230905 | 184100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20230905 | 184000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20230905 | 183900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20230905 | 183800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20230905 | 183700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20230905 | 183600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20230905 | 183500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20230905 | 183400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20230905 | 183300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20230905 | 183200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20230905 | 183100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20230905 | 183000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20230905 | 182900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20230905 | 182800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 33 | 20230905 | 182700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20230905 | 182600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20230905 | 182500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20230905 | 182400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20230905 | 182300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20230905 | 182200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20230905 | 182100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20230905 | 182000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20230905 | 181900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20230905 | 181800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20230905 | 181700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20230905 | 181600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20230905 | 181500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20230905 | 181400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20230905 | 181300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20230905 | 181200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20230905 | 181100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20230905 | 181000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20230905 | 180900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20230905 | 180800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20230905 | 180700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20230905 | 180600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20230905 | 180500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20230905 | 180400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20230905 | 180300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20230905 | 180200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20230905 | 180100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20230905 | 180000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20230905 | 175900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20230905 | 175800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 63 | 20230905 | 175700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20230905 | 175600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20230905 | 175500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20230905 | 175400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20230905 | 175300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20230905 | 175200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20230905 | 175100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20230905 | 175000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20230905 | 174900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20230905 | 174800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20230905 | 174700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20230905 | 174600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20230905 | 174500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20230905 | 174400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20230905 | 174300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20230905 | 174200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20230905 | 174100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20230905 | 174000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20230905 | 173900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20230905 | 173800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20230905 | 173700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20230905 | 173600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20230905 | 173500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20230905 | 173400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20230905 | 173300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20230905 | 173200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20230905 | 173100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20230905 | 173000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20230905 | 172900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20230905 | 172800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 93 | 20230905 | 172700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20230905 | 172600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20230905 | 172500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20230905 | 172400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20230905 | 172300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20230905 | 172200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20230905 | 172100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20230905 | 172000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20230905 | 171900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20230905 | 171800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20230905 | 171700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20230905 | 171600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20230905 | 171500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20230905 | 171400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20230905 | 171300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20230905 | 171200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20230905 | 171100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20230905 | 171000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20230905 | 170900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20230905 | 170800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20230905 | 170700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20230905 | 170600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20230905 | 170500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20230905 | 170400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20230905 | 170300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20230905 | 170200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20230905 | 170100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20230905 | 170000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20230905 | 165900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20230905 | 165800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 123 | 20230905 | 165700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20230905 | 165600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20230905 | 165500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20230905 | 165400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20230905 | 165300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20230905 | 165200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20230905 | 165100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20230905 | 165000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20230905 | 164900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20230905 | 164800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20230905 | 164700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20230905 | 164600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20230905 | 164500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20230905 | 164400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20230905 | 164300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20230905 | 164200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20230905 | 164100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20230905 | 164000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20230905 | 163900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20230905 | 163800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20230905 | 163700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20230905 | 163600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20230905 | 163500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20230905 | 163400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20230905 | 163300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20230905 | 163200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20230905 | 163100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20230905 | 163000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20230905 | 162900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20230905 | 162800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 153 | 20230905 | 162700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20230905 | 162600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20230905 | 162500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20230905 | 162400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20230905 | 162300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20230905 | 162200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20230905 | 162100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20230905 | 162000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20230905 | 161900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20230905 | 161800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20230905 | 161700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20230905 | 161600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20230905 | 161500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20230905 | 161400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20230905 | 161300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20230905 | 161200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20230905 | 161100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20230905 | 161000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20230905 | 160900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20230905 | 160800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20230905 | 160700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20230905 | 160600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20230905 | 160500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20230905 | 160400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20230905 | 160300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20230905 | 160200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20230905 | 160100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20230905 | 160000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20230905 | 155900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20230905 | 155800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 183 | 20230905 | 155700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20230905 | 155600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20230905 | 155500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20230905 | 155400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20230905 | 155300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20230905 | 155200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20230905 | 155100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20230905 | 155000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20230905 | 154900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20230905 | 154800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20230905 | 154700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20230905 | 154600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20230905 | 154500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20230905 | 154400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20230905 | 154300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20230905 | 154200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20230905 | 154100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20230905 | 154000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20230905 | 153900 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20230905 | 153800 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20230905 | 153700 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20230905 | 153600 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20230905 | 153500 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20230905 | 153400 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20230905 | 153300 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20230905 | 153200 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20230905 | 153100 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20230905 | 153000 | 2043092315 | 2730 | 2730 | 2730 | 2730 | 28043 |
| 211 | 20230905 | 152900 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20230905 | 152800 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 213 | 20230905 | 152700 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20230905 | 152600 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20230905 | 152500 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20230905 | 152400 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20230905 | 152300 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20230905 | 152200 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20230905 | 152100 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20230905 | 152000 | 1966534925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20230905 | 151900 | 1966534925 | 2730 | 2725 | 2730 | 2720 | 1610 |
| 222 | 20230905 | 151800 | 1962147005 | 2725 | 2725 | 2725 | 2725 | 1510 |
| 223 | 20230905 | 151700 | 1958032255 | 2725 | 2725 | 2725 | 2720 | 615 |
| 224 | 20230905 | 151600 | 1956356530 | 2725 | 2725 | 2725 | 2725 | 365 |
| 225 | 20230905 | 151500 | 1955361905 | 2725 | 2725 | 2725 | 2720 | 4110 |
| 226 | 20230905 | 151400 | 1944177155 | 2725 | 2725 | 2725 | 2725 | 1749 |
| 227 | 20230905 | 151300 | 1939411130 | 2725 | 2725 | 2725 | 2720 | 2692 |
| 228 | 20230905 | 151200 | 1932075480 | 2725 | 2725 | 2725 | 2725 | 2268 |
| 229 | 20230905 | 151100 | 1925895180 | 2725 | 2720 | 2725 | 2720 | 2356 |
| 230 | 20230905 | 151000 | 1919478585 | 2720 | 2720 | 2725 | 2720 | 144 |
| 231 | 20230905 | 150900 | 1919086845 | 2720 | 2725 | 2725 | 2720 | 682 |
| 232 | 20230905 | 150800 | 1917231445 | 2725 | 2720 | 2725 | 2720 | 4994 |
| 233 | 20230905 | 150700 | 1903643795 | 2725 | 2725 | 2725 | 2720 | 1554 |
| 234 | 20230905 | 150600 | 1899416645 | 2725 | 2720 | 2725 | 2720 | 2004 |
| 235 | 20230905 | 150500 | 1893960245 | 2720 | 2730 | 2730 | 2720 | 757 |
| 236 | 20230905 | 150400 | 1891897425 | 2725 | 2725 | 2725 | 2725 | 4804 |
| 237 | 20230905 | 150300 | 1878806525 | 2720 | 2725 | 2725 | 2720 | 685 |
| 238 | 20230905 | 150200 | 1876940400 | 2725 | 2725 | 2725 | 2720 | 8737 |
| 239 | 20230905 | 150100 | 1853132180 | 2725 | 2725 | 2725 | 2725 | 3 |
| 240 | 20230905 | 150000 | 1853124005 | 2725 | 2725 | 2725 | 2720 | 712 |
| 241 | 20230905 | 145900 | 1851186810 | 2720 | 2725 | 2725 | 2720 | 815 |
| 242 | 20230905 | 145800 | 1848969320 | 2725 | 2725 | 2725 | 2725 | 40 |
| 243 | 20230905 | 145700 | 1848860320 | 2725 | 2720 | 2725 | 2720 | 553 |
| 244 | 20230905 | 145600 | 1847353400 | 2725 | 2720 | 2725 | 2720 | 407 |
| 245 | 20230905 | 145500 | 1846244345 | 2725 | 2725 | 2725 | 2720 | 7 |
| 246 | 20230905 | 145400 | 1846225280 | 2720 | 2720 | 2720 | 2715 | 15519 |
| 247 | 20230905 | 145300 | 1804014100 | 2720 | 2720 | 2720 | 2715 | 278 |
| 248 | 20230905 | 145200 | 1803258305 | 2720 | 2715 | 2720 | 2715 | 1440 |
| 249 | 20230905 | 145100 | 1799348655 | 2715 | 2720 | 2720 | 2715 | 192 |
| 250 | 20230905 | 145000 | 1798827065 | 2720 | 2720 | 2720 | 2715 | 591 |
| 251 | 20230905 | 144900 | 1797222470 | 2720 | 2715 | 2720 | 2715 | 1124 |
| 252 | 20230905 | 144800 | 1794165195 | 2715 | 2715 | 2720 | 2715 | 242 |
| 253 | 20230905 | 144700 | 1793508155 | 2715 | 2715 | 2720 | 2715 | 837 |
| 254 | 20230905 | 144600 | 1791235035 | 2720 | 2715 | 2720 | 2715 | 1831 |
| 255 | 20230905 | 144500 | 1786260915 | 2720 | 2720 | 2720 | 2715 | 1869 |
| 256 | 20230905 | 144400 | 1781177810 | 2720 | 2720 | 2720 | 2715 | 510 |
| 257 | 20230905 | 144300 | 1779790960 | 2720 | 2720 | 2720 | 2715 | 774 |
| 258 | 20230905 | 144200 | 1777685835 | 2720 | 2720 | 2720 | 2715 | 166 |
| 259 | 20230905 | 144100 | 1777235120 | 2720 | 2715 | 2720 | 2715 | 4 |
| 260 | 20230905 | 144000 | 1777224245 | 2720 | 2720 | 2720 | 2710 | 205 |
| 261 | 20230905 | 143900 | 1776668165 | 2715 | 2715 | 2720 | 2715 | 1107 |
| 262 | 20230905 | 143800 | 1773660645 | 2720 | 2720 | 2720 | 2720 | 3 |
| 263 | 20230905 | 143700 | 1773652485 | 2720 | 2720 | 2720 | 2720 | 6 |
| 264 | 20230905 | 143600 | 1773636165 | 2720 | 2720 | 2720 | 2720 | 3 |
| 265 | 20230905 | 143500 | 1773628005 | 2715 | 2715 | 2715 | 2710 | 1391 |
| 266 | 20230905 | 143400 | 1769854105 | 2715 | 2715 | 2715 | 2710 | 60 |
| 267 | 20230905 | 143300 | 1769691290 | 2715 | 2710 | 2715 | 2710 | 2012 |
| 268 | 20230905 | 143200 | 1764238710 | 2715 | 2720 | 2720 | 2715 | 114 |
| 269 | 20230905 | 143100 | 1763928700 | 2720 | 2715 | 2720 | 2715 | 6 |
| 270 | 20230905 | 143000 | 1763912405 | 2715 | 2715 | 2715 | 2715 | 693 |
| 271 | 20230905 | 142900 | 1762030910 | 2715 | 2715 | 2715 | 2715 | 508 |
| 272 | 20230905 | 142800 | 1760651690 | 2715 | 2715 | 2715 | 2710 | 270 |
| 273 | 20230905 | 142700 | 1759919440 | 2715 | 2715 | 2715 | 2715 | 9 |
| 274 | 20230905 | 142600 | 1759895005 | 2715 | 2715 | 2715 | 2715 | 1020 |
| 275 | 20230905 | 142500 | 1757125705 | 2710 | 2715 | 2715 | 2710 | 1005 |
| 276 | 20230905 | 142400 | 1754402130 | 2715 | 2715 | 2715 | 2710 | 27081 |
| 277 | 20230905 | 142300 | 1681012535 | 2715 | 2715 | 2715 | 2715 | 4 |
| 278 | 20230905 | 142200 | 1681001675 | 2715 | 2715 | 2715 | 2710 | 1013 |
| 279 | 20230905 | 142100 | 1678255345 | 2715 | 2715 | 2715 | 2715 | 513 |
| 280 | 20230905 | 142000 | 1676862550 | 2715 | 2715 | 2715 | 2715 | 523 |
| 281 | 20230905 | 141900 | 1675442605 | 2715 | 2710 | 2715 | 2710 | 428 |
| 282 | 20230905 | 141800 | 1674282700 | 2710 | 2710 | 2715 | 2710 | 3005 |
| 283 | 20230905 | 141700 | 1666139135 | 2710 | 2715 | 2715 | 2710 | 546 |
| 284 | 20230905 | 141600 | 1664656945 | 2715 | 2715 | 2715 | 2715 | 15 |
| 285 | 20230905 | 141500 | 1664616220 | 2715 | 2715 | 2715 | 2715 | 423 |
| 286 | 20230905 | 141400 | 1663467775 | 2715 | 2720 | 2720 | 2715 | 3633 |
| 287 | 20230905 | 141300 | 1653604160 | 2715 | 2710 | 2715 | 2710 | 638 |
| 288 | 20230905 | 141200 | 1651873395 | 2715 | 2720 | 2720 | 2715 | 156 |
| 289 | 20230905 | 141100 | 1651449840 | 2720 | 2715 | 2720 | 2715 | 153 |
| 290 | 20230905 | 141000 | 1651034430 | 2720 | 2715 | 2720 | 2710 | 1062 |
| 291 | 20230905 | 140900 | 1648154770 | 2715 | 2720 | 2720 | 2715 | 6 |
| 292 | 20230905 | 140800 | 1648138465 | 2720 | 2715 | 2720 | 2715 | 5 |
| 293 | 20230905 | 140700 | 1648124875 | 2715 | 2720 | 2720 | 2715 | 250 |
| 294 | 20230905 | 140600 | 1647444885 | 2720 | 2720 | 2720 | 2720 | 3 |
| 295 | 20230905 | 140500 | 1647436725 | 2720 | 2715 | 2720 | 2710 | 1037 |
| 296 | 20230905 | 140400 | 1644621375 | 2720 | 2720 | 2720 | 2715 | 58 |
| 297 | 20230905 | 140300 | 1644463875 | 2715 | 2715 | 2715 | 2715 | 2095 |
| 298 | 20230905 | 140200 | 1638775950 | 2715 | 2715 | 2715 | 2715 | 360 |
| 299 | 20230905 | 140100 | 1637798550 | 2715 | 2715 | 2715 | 2715 | 2515 |
| 300 | 20230905 | 140000 | 1630970325 | 2715 | 2715 | 2715 | 2710 | 2450 |
| 301 | 20230905 | 135900 | 1624321410 | 2715 | 2715 | 2715 | 2710 | 1007 |
| 302 | 20230905 | 135800 | 1621592405 | 2715 | 2715 | 2715 | 2715 | 83 |
| 303 | 20230905 | 135700 | 1621367060 | 2710 | 2715 | 2715 | 2710 | 4016 |
| 304 | 20230905 | 135600 | 1610483620 | 2715 | 2715 | 2715 | 2715 | 133 |
| 305 | 20230905 | 135500 | 1610122525 | 2715 | 2715 | 2715 | 2710 | 7 |
| 306 | 20230905 | 135400 | 1610103535 | 2715 | 2715 | 2715 | 2710 | 29 |
| 307 | 20230905 | 135300 | 1610024885 | 2715 | 2715 | 2715 | 2715 | 5 |
| 308 | 20230905 | 135200 | 1610011310 | 2715 | 2710 | 2715 | 2710 | 877 |
| 309 | 20230905 | 135100 | 1607631855 | 2720 | 2720 | 2720 | 2710 | 4093 |
| 310 | 20230905 | 135000 | 1596536775 | 2720 | 2720 | 2720 | 2720 | 19 |
| 311 | 20230905 | 134900 | 1596485095 | 2720 | 2720 | 2720 | 2715 | 2334 |
| 312 | 20230905 | 134800 | 1590148260 | 2715 | 2715 | 2720 | 2715 | 2122 |
| 313 | 20230905 | 134700 | 1584386915 | 2715 | 2715 | 2715 | 2710 | 6321 |
| 314 | 20230905 | 134600 | 1567251720 | 2715 | 2715 | 2715 | 2715 | 3269 |
| 315 | 20230905 | 134500 | 1558376385 | 2710 | 2715 | 2715 | 2710 | 1029 |
| 316 | 20230905 | 134400 | 1555582770 | 2715 | 2715 | 2715 | 2710 | 1705 |
| 317 | 20230905 | 134300 | 1550962195 | 2715 | 2715 | 2715 | 2715 | 5 |
| 318 | 20230905 | 134200 | 1550948620 | 2715 | 2715 | 2715 | 2715 | 135 |
| 319 | 20230905 | 134100 | 1550582095 | 2715 | 2715 | 2715 | 2715 | 48 |
| 320 | 20230905 | 134000 | 1550451775 | 2715 | 2720 | 2720 | 2715 | 16 |
| 321 | 20230905 | 133900 | 1550408330 | 2720 | 2720 | 2720 | 2710 | 306 |
| 322 | 20230905 | 133800 | 1549578235 | 2715 | 2715 | 2720 | 2715 | 512 |
| 323 | 20230905 | 133700 | 1548188145 | 2715 | 2720 | 2720 | 2715 | 1157 |
| 324 | 20230905 | 133600 | 1545046235 | 2720 | 2720 | 2720 | 2720 | 6 |
| 325 | 20230905 | 133500 | 1545029915 | 2715 | 2720 | 2720 | 2715 | 3208 |
| 326 | 20230905 | 133400 | 1536320155 | 2720 | 2720 | 2720 | 2720 | 17 |
| 327 | 20230905 | 133300 | 1536273915 | 2720 | 2720 | 2720 | 2720 | 3 |
| 328 | 20230905 | 133200 | 1536265755 | 2720 | 2720 | 2720 | 2720 | 2 |
| 329 | 20230905 | 133100 | 1536260315 | 2720 | 2720 | 2720 | 2720 | 26 |
| 330 | 20230905 | 133000 | 1536189595 | 2720 | 2720 | 2720 | 2720 | 24 |
| 331 | 20230905 | 132900 | 1536124315 | 2720 | 2715 | 2720 | 2710 | 7270 |
| 332 | 20230905 | 132800 | 1516395540 | 2715 | 2720 | 2720 | 2715 | 51 |
| 333 | 20230905 | 132700 | 1516256910 | 2720 | 2720 | 2720 | 2720 | 439 |
| 334 | 20230905 | 132600 | 1515062830 | 2720 | 2715 | 2720 | 2715 | 13 |
| 335 | 20230905 | 132500 | 1515027520 | 2710 | 2715 | 2720 | 2710 | 904 |
| 336 | 20230905 | 132400 | 1512574590 | 2720 | 2715 | 2720 | 2715 | 706 |
| 337 | 20230905 | 132300 | 1510657785 | 2715 | 2715 | 2715 | 2715 | 995 |
| 338 | 20230905 | 132200 | 1507956360 | 2715 | 2715 | 2715 | 2710 | 1227 |
| 339 | 20230905 | 132100 | 1504625605 | 2715 | 2715 | 2715 | 2710 | 107 |
| 340 | 20230905 | 132000 | 1504335600 | 2715 | 2715 | 2715 | 2715 | 645 |
| 341 | 20230905 | 131900 | 1502584425 | 2715 | 2715 | 2715 | 2715 | 60 |
| 342 | 20230905 | 131800 | 1502421525 | 2715 | 2710 | 2715 | 2710 | 112 |
| 343 | 20230905 | 131700 | 1502117600 | 2715 | 2710 | 2715 | 2710 | 4613 |
| 344 | 20230905 | 131600 | 1489615955 | 2715 | 2715 | 2715 | 2715 | 55 |
| 345 | 20230905 | 131500 | 1489466630 | 2715 | 2710 | 2715 | 2710 | 944 |
| 346 | 20230905 | 131400 | 1486903675 | 2710 | 2715 | 2715 | 2710 | 405 |
| 347 | 20230905 | 131300 | 1485805600 | 2715 | 2710 | 2715 | 2710 | 156 |
| 348 | 20230905 | 131200 | 1485382065 | 2710 | 2715 | 2715 | 2710 | 108 |
| 349 | 20230905 | 131100 | 1485089345 | 2715 | 2715 | 2715 | 2715 | 153 |
| 350 | 20230905 | 131000 | 1484673950 | 2715 | 2715 | 2720 | 2715 | 708 |
| 351 | 20230905 | 130900 | 1482751525 | 2720 | 2720 | 2720 | 2720 | 3 |
| 352 | 20230905 | 130800 | 1482743365 | 2720 | 2715 | 2720 | 2715 | 551 |
| 353 | 20230905 | 130700 | 1481246900 | 2715 | 2715 | 2720 | 2715 | 473 |
| 354 | 20230905 | 130600 | 1479962325 | 2715 | 2715 | 2715 | 2710 | 1131 |
| 355 | 20230905 | 130500 | 1476891935 | 2715 | 2715 | 2715 | 2715 | 1281 |
| 356 | 20230905 | 130400 | 1473414020 | 2715 | 2715 | 2715 | 2715 | 60 |
| 357 | 20230905 | 130300 | 1473251120 | 2715 | 2720 | 2720 | 2715 | 2414 |
| 358 | 20230905 | 130200 | 1466697085 | 2720 | 2720 | 2720 | 2720 | 2 |
| 359 | 20230905 | 130100 | 1466691645 | 2720 | 2720 | 2720 | 2720 | 11 |
| 360 | 20230905 | 130000 | 1466661725 | 2720 | 2720 | 2720 | 2720 | 447 |
| 361 | 20230905 | 125900 | 1465445885 | 2720 | 2720 | 2720 | 2720 | 7 |
| 362 | 20230905 | 125800 | 1465426845 | 2720 | 2715 | 2720 | 2715 | 452 |
| 363 | 20230905 | 125700 | 1464199585 | 2715 | 2715 | 2715 | 2715 | 3436 |
| 364 | 20230905 | 125600 | 1454870845 | 2715 | 2715 | 2715 | 2715 | 125 |
| 365 | 20230905 | 125500 | 1454531470 | 2715 | 2715 | 2715 | 2715 | 3 |
| 366 | 20230905 | 125400 | 1454523325 | 2710 | 2715 | 2715 | 2710 | 106 |
| 367 | 20230905 | 125300 | 1454236035 | 2715 | 2715 | 2715 | 2715 | 25 |
| 368 | 20230905 | 125200 | 1454168160 | 2710 | 2715 | 2715 | 2710 | 108 |
| 369 | 20230905 | 125100 | 1453875465 | 2715 | 2715 | 2715 | 2715 | 191 |
| 370 | 20230905 | 125000 | 1453356900 | 2715 | 2715 | 2715 | 2715 | 14 |
| 371 | 20230905 | 124900 | 1453318890 | 2715 | 2715 | 2715 | 2715 | 23 |
| 372 | 20230905 | 124800 | 1453256445 | 2715 | 2715 | 2715 | 2715 | 5 |
| 373 | 20230905 | 124700 | 1453242870 | 2715 | 2715 | 2715 | 2710 | 105 |
| 374 | 20230905 | 124600 | 1452958295 | 2715 | 2715 | 2715 | 2710 | 265 |
| 375 | 20230905 | 124500 | 1452240115 | 2715 | 2715 | 2715 | 2715 | 3 |
| 376 | 20230905 | 124400 | 1452231970 | 2715 | 2710 | 2715 | 2710 | 274 |
| 377 | 20230905 | 124300 | 1451488410 | 2715 | 2715 | 2715 | 2710 | 75 |
| 378 | 20230905 | 124200 | 1451284795 | 2715 | 2715 | 2715 | 2715 | 4 |
| 379 | 20230905 | 124100 | 1451273935 | 2715 | 2715 | 2715 | 2710 | 2056 |
| 380 | 20230905 | 124000 | 1445694395 | 2705 | 2715 | 2715 | 2705 | 1563 |
| 381 | 20230905 | 123900 | 1441460800 | 2715 | 2715 | 2715 | 2715 | 3 |
| 382 | 20230905 | 123800 | 1441452655 | 2715 | 2715 | 2715 | 2715 | 13 |
| 383 | 20230905 | 123700 | 1441417360 | 2715 | 2715 | 2715 | 2715 | 14286 |
| 384 | 20230905 | 123600 | 1402630870 | 2715 | 2715 | 2715 | 2715 | 221 |
| 385 | 20230905 | 123500 | 1402030855 | 2710 | 2715 | 2715 | 2710 | 20 |
| 386 | 20230905 | 123400 | 1401976640 | 2715 | 2715 | 2715 | 2715 | 353 |
| 387 | 20230905 | 123300 | 1401018245 | 2715 | 2715 | 2715 | 2715 | 5 |
| 388 | 20230905 | 123200 | 1401004670 | 2710 | 2715 | 2715 | 2710 | 131 |
| 389 | 20230905 | 123100 | 1400649645 | 2715 | 2715 | 2715 | 2710 | 13 |
| 390 | 20230905 | 123000 | 1400614360 | 2715 | 2715 | 2715 | 2715 | 3 |
| 391 | 20230905 | 122900 | 1400606215 | 2710 | 2715 | 2715 | 2710 | 288 |
| 392 | 20230905 | 122800 | 1399825720 | 2715 | 2710 | 2715 | 2710 | 331 |
| 393 | 20230905 | 122700 | 1398928675 | 2715 | 2710 | 2715 | 2710 | 882 |
| 394 | 20230905 | 122600 | 1396538445 | 2710 | 2710 | 2710 | 2710 | 610 |
| 395 | 20230905 | 122500 | 1394885345 | 2710 | 2710 | 2710 | 2710 | 511 |
| 396 | 20230905 | 122400 | 1393500535 | 2710 | 2710 | 2710 | 2710 | 12 |
| 397 | 20230905 | 122300 | 1393468015 | 2710 | 2710 | 2710 | 2705 | 28 |
| 398 | 20230905 | 122200 | 1393392185 | 2710 | 2710 | 2710 | 2710 | 3 |
| 399 | 20230905 | 122100 | 1393384055 | 2710 | 2705 | 2710 | 2705 | 1204 |
| 400 | 20230905 | 122000 | 1390127215 | 2710 | 2710 | 2710 | 2705 | 1965 |
| 401 | 20230905 | 121900 | 1384808985 | 2710 | 2710 | 2710 | 2710 | 418 |
| 402 | 20230905 | 121800 | 1383676205 | 2710 | 2710 | 2710 | 2705 | 6427 |
| 403 | 20230905 | 121700 | 1366282875 | 2710 | 2715 | 2715 | 2710 | 1529 |
| 404 | 20230905 | 121600 | 1362139270 | 2710 | 2710 | 2710 | 2710 | 1548 |
| 405 | 20230905 | 121500 | 1357944190 | 2710 | 2710 | 2710 | 2710 | 226 |
| 406 | 20230905 | 121400 | 1357331730 | 2710 | 2710 | 2715 | 2710 | 427 |
| 407 | 20230905 | 121300 | 1356174545 | 2715 | 2710 | 2715 | 2710 | 893 |
| 408 | 20230905 | 121200 | 1353752325 | 2710 | 2715 | 2715 | 2710 | 3803 |
| 409 | 20230905 | 121100 | 1343446180 | 2715 | 2710 | 2715 | 2710 | 497 |
| 410 | 20230905 | 121000 | 1342097295 | 2715 | 2715 | 2715 | 2715 | 1040 |
| 411 | 20230905 | 120900 | 1339273695 | 2715 | 2715 | 2715 | 2715 | 21 |
| 412 | 20230905 | 120800 | 1339216680 | 2715 | 2715 | 2715 | 2715 | 6 |
| 413 | 20230905 | 120700 | 1339200390 | 2715 | 2715 | 2715 | 2710 | 16 |
| 414 | 20230905 | 120600 | 1339156955 | 2715 | 2710 | 2715 | 2710 | 345 |
| 415 | 20230905 | 120500 | 1338221980 | 2710 | 2715 | 2715 | 2710 | 194 |
| 416 | 20230905 | 120400 | 1337696110 | 2715 | 2710 | 2715 | 2710 | 188 |
| 417 | 20230905 | 120300 | 1337186615 | 2715 | 2710 | 2715 | 2710 | 355 |
| 418 | 20230905 | 120200 | 1336224040 | 2715 | 2710 | 2715 | 2710 | 867 |
| 419 | 20230905 | 120100 | 1333874455 | 2715 | 2715 | 2715 | 2715 | 13 |
| 420 | 20230905 | 120000 | 1333839160 | 2715 | 2715 | 2715 | 2710 | 75 |
| 421 | 20230905 | 115900 | 1333635635 | 2715 | 2710 | 2715 | 2710 | 85 |
| 422 | 20230905 | 115800 | 1333404870 | 2715 | 2715 | 2715 | 2715 | 5 |
| 423 | 20230905 | 115700 | 1333391295 | 2715 | 2710 | 2715 | 2710 | 1040 |
| 424 | 20230905 | 115600 | 1330572880 | 2710 | 2715 | 2715 | 2710 | 4628 |
| 425 | 20230905 | 115500 | 1318030800 | 2715 | 2715 | 2715 | 2710 | 519 |
| 426 | 20230905 | 115400 | 1316624265 | 2710 | 2715 | 2715 | 2710 | 206 |
| 427 | 20230905 | 115300 | 1316065975 | 2715 | 2715 | 2715 | 2715 | 6 |
| 428 | 20230905 | 115200 | 1316049685 | 2715 | 2710 | 2715 | 2710 | 961 |
| 429 | 20230905 | 115100 | 1313445350 | 2710 | 2705 | 2710 | 2705 | 6 |
| 430 | 20230905 | 115000 | 1313429100 | 2710 | 2710 | 2710 | 2710 | 23 |
| 431 | 20230905 | 114900 | 1313366770 | 2710 | 2710 | 2710 | 2710 | 1219 |
| 432 | 20230905 | 114800 | 1310063280 | 2710 | 2715 | 2715 | 2710 | 313 |
| 433 | 20230905 | 114700 | 1309215035 | 2720 | 2710 | 2720 | 2700 | 36230 |
| 434 | 20230905 | 114600 | 1211206965 | 2720 | 2720 | 2720 | 2710 | 53 |
| 435 | 20230905 | 114500 | 1211062815 | 2720 | 2715 | 2720 | 2715 | 2204 |
| 436 | 20230905 | 114400 | 1205078775 | 2710 | 2715 | 2715 | 2710 | 537 |
| 437 | 20230905 | 114300 | 1203622925 | 2710 | 2720 | 2720 | 2710 | 149 |
| 438 | 20230905 | 114200 | 1203219105 | 2720 | 2715 | 2720 | 2710 | 3557 |
| 439 | 20230905 | 114100 | 1193575930 | 2715 | 2715 | 2720 | 2715 | 440 |
| 440 | 20230905 | 114000 | 1192381310 | 2720 | 2715 | 2720 | 2715 | 4412 |
| 441 | 20230905 | 113900 | 1180402720 | 2720 | 2720 | 2720 | 2720 | 0 |
| 442 | 20230905 | 113800 | 1180402720 | 2720 | 2720 | 2720 | 2720 | 199 |
| 443 | 20230905 | 113700 | 1179861440 | 2720 | 2715 | 2720 | 2715 | 904 |
| 444 | 20230905 | 113600 | 1177405800 | 2720 | 2720 | 2720 | 2720 | 0 |
| 445 | 20230905 | 113500 | 1177405800 | 2720 | 2720 | 2720 | 2720 | 630 |
| 446 | 20230905 | 113400 | 1175692200 | 2720 | 2720 | 2720 | 2720 | 2353 |
| 447 | 20230905 | 113300 | 1169292040 | 2720 | 2720 | 2720 | 2720 | 20 |
| 448 | 20230905 | 113200 | 1169237640 | 2720 | 2720 | 2720 | 2720 | 31 |
| 449 | 20230905 | 113100 | 1169153320 | 2720 | 2720 | 2720 | 2720 | 61 |
| 450 | 20230905 | 113000 | 1168987400 | 2720 | 2720 | 2720 | 2720 | 51 |
| 451 | 20230905 | 112900 | 1168848680 | 2715 | 2715 | 2715 | 2715 | 153 |
| 452 | 20230905 | 112800 | 1168433285 | 2715 | 2725 | 2725 | 2715 | 744 |
| 453 | 20230905 | 112700 | 1166413305 | 2720 | 2720 | 2720 | 2720 | 559 |
| 454 | 20230905 | 112600 | 1164892825 | 2720 | 2720 | 2720 | 2720 | 12 |
| 455 | 20230905 | 112500 | 1164860185 | 2725 | 2715 | 2725 | 2715 | 204 |
| 456 | 20230905 | 112400 | 1164305715 | 2720 | 2720 | 2725 | 2720 | 153 |
| 457 | 20230905 | 112300 | 1163889540 | 2720 | 2725 | 2725 | 2720 | 287 |
| 458 | 20230905 | 112200 | 1163108885 | 2725 | 2720 | 2725 | 2720 | 4 |
| 459 | 20230905 | 112100 | 1163097995 | 2720 | 2720 | 2720 | 2720 | 2502 |
| 460 | 20230905 | 112000 | 1156292555 | 2720 | 2720 | 2720 | 2720 | 0 |
| 461 | 20230905 | 111900 | 1156292555 | 2720 | 2715 | 2720 | 2715 | 255 |
| 462 | 20230905 | 111800 | 1155598965 | 2715 | 2715 | 2715 | 2715 | 170 |
| 463 | 20230905 | 111700 | 1155137415 | 2720 | 2715 | 2720 | 2715 | 660 |
| 464 | 20230905 | 111600 | 1153342225 | 2720 | 2715 | 2720 | 2715 | 1225 |
| 465 | 20230905 | 111500 | 1150013075 | 2720 | 2720 | 2720 | 2720 | 15 |
| 466 | 20230905 | 111400 | 1149972275 | 2720 | 2715 | 2720 | 2715 | 162 |
| 467 | 20230905 | 111300 | 1149532035 | 2715 | 2715 | 2715 | 2715 | 194 |
| 468 | 20230905 | 111200 | 1149005325 | 2720 | 2720 | 2720 | 2720 | 192 |
| 469 | 20230905 | 111100 | 1148483085 | 2720 | 2720 | 2720 | 2720 | 50 |
| 470 | 20230905 | 111000 | 1148347085 | 2720 | 2720 | 2720 | 2710 | 1878 |
| 471 | 20230905 | 110900 | 1143245220 | 2720 | 2725 | 2725 | 2715 | 288 |
| 472 | 20230905 | 110800 | 1142461205 | 2725 | 2710 | 2725 | 2710 | 2074 |
| 473 | 20230905 | 110700 | 1136816435 | 2715 | 2715 | 2715 | 2715 | 4943 |
| 474 | 20230905 | 110600 | 1123396190 | 2720 | 2720 | 2720 | 2720 | 100 |
| 475 | 20230905 | 110500 | 1123124190 | 2720 | 2720 | 2720 | 2720 | 51 |
| 476 | 20230905 | 110400 | 1122985470 | 2720 | 2720 | 2725 | 2720 | 862 |
| 477 | 20230905 | 110300 | 1120640080 | 2720 | 2715 | 2720 | 2715 | 24 |
| 478 | 20230905 | 110200 | 1120574915 | 2715 | 2720 | 2720 | 2715 | 86 |
| 479 | 20230905 | 110100 | 1120341000 | 2720 | 2720 | 2720 | 2720 | 4831 |
| 480 | 20230905 | 110000 | 1107200680 | 2715 | 2720 | 2720 | 2715 | 173 |
| 481 | 20230905 | 105900 | 1106730485 | 2720 | 2715 | 2720 | 2715 | 151 |
| 482 | 20230905 | 105800 | 1106319770 | 2720 | 2720 | 2720 | 2720 | 146 |
| 483 | 20230905 | 105700 | 1105922650 | 2720 | 2715 | 2720 | 2715 | 1029 |
| 484 | 20230905 | 105600 | 1103128770 | 2715 | 2710 | 2720 | 2710 | 98 |
| 485 | 20230905 | 105500 | 1102862975 | 2720 | 2715 | 2720 | 2715 | 5252 |
| 486 | 20230905 | 105400 | 1088603760 | 2725 | 2715 | 2725 | 2715 | 2 |
| 487 | 20230905 | 105300 | 1088598320 | 2715 | 2715 | 2725 | 2715 | 1080 |
| 488 | 20230905 | 105200 | 1085666110 | 2715 | 2720 | 2720 | 2715 | 2050 |
| 489 | 20230905 | 105100 | 1080090360 | 2720 | 2720 | 2720 | 2720 | 0 |
| 490 | 20230905 | 105000 | 1080090360 | 2720 | 2715 | 2720 | 2710 | 213 |
| 491 | 20230905 | 104900 | 1079512580 | 2715 | 2720 | 2720 | 2715 | 4552 |
| 492 | 20230905 | 104800 | 1067153390 | 2720 | 2720 | 2720 | 2715 | 94 |
| 493 | 20230905 | 104700 | 1066898080 | 2720 | 2720 | 2720 | 2720 | 203 |
| 494 | 20230905 | 104600 | 1066345920 | 2720 | 2720 | 2720 | 2720 | 120 |
| 495 | 20230905 | 104500 | 1066019520 | 2720 | 2720 | 2720 | 2715 | 2261 |
| 496 | 20230905 | 104400 | 1059876850 | 2725 | 2725 | 2725 | 2720 | 1742 |
| 497 | 20230905 | 104300 | 1055138380 | 2725 | 2720 | 2725 | 2720 | 225 |
| 498 | 20230905 | 104200 | 1054526370 | 2725 | 2720 | 2725 | 2720 | 2098 |
| 499 | 20230905 | 104100 | 1048819750 | 2715 | 2720 | 2720 | 2715 | 567 |
| 500 | 20230905 | 104000 | 1047278140 | 2720 | 2720 | 2720 | 2715 | 206 |
| 501 | 20230905 | 103900 | 1046717930 | 2720 | 2720 | 2720 | 2720 | 98 |
| 502 | 20230905 | 103800 | 1046451370 | 2720 | 2715 | 2720 | 2715 | 211 |
| 503 | 20230905 | 103700 | 1045877455 | 2720 | 2720 | 2725 | 2720 | 3792 |
| 504 | 20230905 | 103600 | 1035563165 | 2725 | 2725 | 2730 | 2720 | 1799 |
| 505 | 20230905 | 103500 | 1030661025 | 2735 | 2735 | 2735 | 2735 | 220 |
| 506 | 20230905 | 103400 | 1030059325 | 2735 | 2725 | 2735 | 2725 | 562 |
| 507 | 20230905 | 103300 | 1028527365 | 2730 | 2725 | 2735 | 2725 | 2352 |
| 508 | 20230905 | 103200 | 1022106455 | 2725 | 2735 | 2735 | 2725 | 846 |
| 509 | 20230905 | 103100 | 1019800495 | 2735 | 2735 | 2735 | 2730 | 1146 |
| 510 | 20230905 | 103000 | 1016667800 | 2735 | 2735 | 2735 | 2725 | 2828 |
| 511 | 20230905 | 102900 | 1008952730 | 2735 | 2735 | 2735 | 2730 | 4924 |
| 512 | 20230905 | 102800 | 995485610 | 2735 | 2725 | 2735 | 2725 | 15062 |
| 513 | 20230905 | 102700 | 954334760 | 2725 | 2720 | 2725 | 2720 | 102 |
| 514 | 20230905 | 102600 | 954057315 | 2720 | 2725 | 2725 | 2720 | 3003 |
| 515 | 20230905 | 102500 | 945874145 | 2725 | 2720 | 2725 | 2715 | 318 |
| 516 | 20230905 | 102400 | 945009470 | 2725 | 2720 | 2725 | 2720 | 27 |
| 517 | 20230905 | 102300 | 944936000 | 2720 | 2720 | 2725 | 2720 | 13566 |
| 518 | 20230905 | 102200 | 908035475 | 2720 | 2715 | 2720 | 2710 | 296 |
| 519 | 20230905 | 102100 | 907230370 | 2715 | 2715 | 2715 | 2715 | 647 |
| 520 | 20230905 | 102000 | 905473765 | 2715 | 2710 | 2715 | 2710 | 84 |
| 521 | 20230905 | 101900 | 905246010 | 2720 | 2715 | 2720 | 2710 | 535 |
| 522 | 20230905 | 101800 | 903794560 | 2720 | 2710 | 2720 | 2710 | 2 |
| 523 | 20230905 | 101700 | 903789130 | 2710 | 2715 | 2720 | 2710 | 2448 |
| 524 | 20230905 | 101600 | 897155015 | 2715 | 2715 | 2715 | 2715 | 550 |
| 525 | 20230905 | 101500 | 895661765 | 2715 | 2720 | 2720 | 2715 | 363 |
| 526 | 20230905 | 101400 | 894676205 | 2720 | 2720 | 2720 | 2710 | 1705 |
| 527 | 20230905 | 101300 | 890046880 | 2715 | 2720 | 2720 | 2710 | 1915 |
| 528 | 20230905 | 101200 | 884844485 | 2720 | 2720 | 2720 | 2715 | 4060 |
| 529 | 20230905 | 101100 | 873806285 | 2720 | 2715 | 2720 | 2710 | 1736 |
| 530 | 20230905 | 101000 | 869090540 | 2715 | 2715 | 2715 | 2710 | 3018 |
| 531 | 20230905 | 100900 | 860896695 | 2715 | 2710 | 2715 | 2710 | 96 |
| 532 | 20230905 | 100800 | 860636060 | 2710 | 2715 | 2715 | 2710 | 871 |
| 533 | 20230905 | 100700 | 858275355 | 2715 | 2715 | 2715 | 2710 | 395 |
| 534 | 20230905 | 100600 | 857203635 | 2715 | 2715 | 2715 | 2715 | 237 |
| 535 | 20230905 | 100500 | 856560180 | 2715 | 2715 | 2715 | 2715 | 1423 |
| 536 | 20230905 | 100400 | 852696735 | 2715 | 2715 | 2720 | 2715 | 998 |
| 537 | 20230905 | 100300 | 849985165 | 2715 | 2715 | 2715 | 2715 | 1300 |
| 538 | 20230905 | 100200 | 846455665 | 2715 | 2715 | 2715 | 2715 | 909 |
| 539 | 20230905 | 100100 | 843987730 | 2715 | 2715 | 2715 | 2710 | 523 |
| 540 | 20230905 | 100000 | 842567855 | 2715 | 2710 | 2715 | 2710 | 11062 |
| 541 | 20230905 | 095900 | 812589660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 542 | 20230905 | 095800 | 812589660 | 2710 | 2715 | 2715 | 2710 | 511 |
| 543 | 20230905 | 095700 | 811204800 | 2715 | 2715 | 2715 | 2710 | 412 |
| 544 | 20230905 | 095600 | 810086340 | 2710 | 2715 | 2715 | 2710 | 292 |
| 545 | 20230905 | 095500 | 809294935 | 2720 | 2715 | 2720 | 2710 | 220 |
| 546 | 20230905 | 095400 | 808697270 | 2725 | 2720 | 2730 | 2720 | 3566 |
| 547 | 20230905 | 095300 | 798980350 | 2710 | 2720 | 2720 | 2710 | 77 |
| 548 | 20230905 | 095200 | 798771230 | 2720 | 2715 | 2720 | 2710 | 4074 |
| 549 | 20230905 | 095100 | 787720915 | 2715 | 2715 | 2715 | 2715 | 358 |
| 550 | 20230905 | 095000 | 786748945 | 2710 | 2715 | 2715 | 2710 | 3708 |
| 551 | 20230905 | 094900 | 776691730 | 2715 | 2715 | 2715 | 2710 | 1442 |
| 552 | 20230905 | 094800 | 772781150 | 2715 | 2715 | 2715 | 2710 | 819 |
| 553 | 20230905 | 094700 | 770558410 | 2710 | 2715 | 2715 | 2710 | 125 |
| 554 | 20230905 | 094600 | 770219040 | 2715 | 2715 | 2720 | 2715 | 1577 |
| 555 | 20230905 | 094500 | 765935920 | 2715 | 2715 | 2715 | 2710 | 5460 |
| 556 | 20230905 | 094400 | 751127735 | 2720 | 2720 | 2720 | 2720 | 0 |
| 557 | 20230905 | 094300 | 751127735 | 2720 | 2720 | 2730 | 2720 | 2848 |
| 558 | 20230905 | 094200 | 743373535 | 2720 | 2720 | 2720 | 2720 | 156 |
| 559 | 20230905 | 094100 | 742949215 | 2715 | 2720 | 2720 | 2715 | 64 |
| 560 | 20230905 | 094000 | 742775360 | 2715 | 2715 | 2715 | 2715 | 2200 |
| 561 | 20230905 | 093900 | 736802360 | 2720 | 2720 | 2720 | 2715 | 2952 |
| 562 | 20230905 | 093800 | 728777920 | 2720 | 2725 | 2730 | 2720 | 4003 |
| 563 | 20230905 | 093700 | 717882815 | 2735 | 2730 | 2735 | 2725 | 3698 |
| 564 | 20230905 | 093600 | 707796850 | 2730 | 2735 | 2740 | 2730 | 17704 |
| 565 | 20230905 | 093500 | 659426705 | 2735 | 2735 | 2735 | 2730 | 2448 |
| 566 | 20230905 | 093400 | 652736895 | 2730 | 2730 | 2735 | 2725 | 17702 |
| 567 | 20230905 | 093300 | 604384770 | 2735 | 2730 | 2735 | 2730 | 8172 |
| 568 | 20230905 | 093200 | 582071435 | 2730 | 2725 | 2735 | 2725 | 14058 |
| 569 | 20230905 | 093100 | 543712530 | 2725 | 2715 | 2730 | 2715 | 29976 |
| 570 | 20230905 | 093000 | 462105120 | 2710 | 2720 | 2725 | 2710 | 9195 |
| 571 | 20230905 | 092900 | 437107485 | 2720 | 2710 | 2720 | 2710 | 2931 |
| 572 | 20230905 | 092800 | 429149810 | 2710 | 2720 | 2720 | 2710 | 4661 |
| 573 | 20230905 | 092700 | 416490195 | 2715 | 2720 | 2720 | 2715 | 8000 |
| 574 | 20230905 | 092600 | 394733930 | 2715 | 2705 | 2720 | 2705 | 4286 |
| 575 | 20230905 | 092500 | 383094195 | 2705 | 2705 | 2715 | 2705 | 883 |
| 576 | 20230905 | 092400 | 380702450 | 2700 | 2720 | 2720 | 2700 | 5566 |
| 577 | 20230905 | 092300 | 365647840 | 2715 | 2715 | 2715 | 2715 | 2444 |
| 578 | 20230905 | 092200 | 359012380 | 2715 | 2705 | 2720 | 2705 | 9161 |
| 579 | 20230905 | 092100 | 334129485 | 2715 | 2710 | 2715 | 2705 | 2387 |
| 580 | 20230905 | 092000 | 327650140 | 2710 | 2705 | 2710 | 2705 | 5849 |
| 581 | 20230905 | 091900 | 311800400 | 2700 | 2700 | 2700 | 2700 | 2771 |
| 582 | 20230905 | 091800 | 304318700 | 2700 | 2710 | 2710 | 2700 | 505 |
| 583 | 20230905 | 091700 | 302951150 | 2710 | 2700 | 2715 | 2700 | 384 |
| 584 | 20230905 | 091600 | 301911445 | 2710 | 2705 | 2715 | 2705 | 3072 |
| 585 | 20230905 | 091500 | 293572975 | 2705 | 2695 | 2710 | 2695 | 21935 |
| 586 | 20230905 | 091400 | 234194210 | 2695 | 2700 | 2700 | 2695 | 2732 |
| 587 | 20230905 | 091300 | 226831340 | 2700 | 2700 | 2700 | 2695 | 2859 |
| 588 | 20230905 | 091200 | 219122390 | 2695 | 2700 | 2705 | 2695 | 2694 |
| 589 | 20230905 | 091100 | 211850220 | 2700 | 2700 | 2700 | 2695 | 2900 |
| 590 | 20230905 | 091000 | 204026720 | 2700 | 2695 | 2700 | 2695 | 2199 |
| 591 | 20230905 | 090900 | 198090560 | 2700 | 2705 | 2705 | 2695 | 271 |
| 592 | 20230905 | 090800 | 197359510 | 2705 | 2705 | 2705 | 2695 | 1156 |
| 593 | 20230905 | 090700 | 194233080 | 2705 | 2710 | 2710 | 2695 | 982 |
| 594 | 20230905 | 090600 | 191585340 | 2695 | 2705 | 2710 | 2695 | 12181 |
| 595 | 20230905 | 090500 | 158691670 | 2710 | 2710 | 2710 | 2710 | 13 |
| 596 | 20230905 | 090400 | 158656440 | 2705 | 2710 | 2710 | 2705 | 864 |
| 597 | 20230905 | 090300 | 156315120 | 2710 | 2715 | 2715 | 2710 | 12528 |
| 598 | 20230905 | 090200 | 122340400 | 2715 | 2710 | 2715 | 2710 | 7339 |
| 599 | 20230905 | 090100 | 102424060 | 2710 | 2690 | 2710 | 2685 | 9468 |
| 600 | 20230905 | 090000 | 76903135 | 2690 | 2710 | 2710 | 2690 | 27954 |