30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 3 | 20230906 | 191000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230906 | 190900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230906 | 190800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230906 | 190700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230906 | 190600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230906 | 190500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230906 | 190400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230906 | 190300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230906 | 190200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230906 | 190100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230906 | 190000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230906 | 185900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230906 | 185800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230906 | 185700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230906 | 185600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230906 | 185500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230906 | 185400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230906 | 185300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230906 | 185200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230906 | 185100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230906 | 185000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230906 | 184900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230906 | 184800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230906 | 184700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230906 | 184600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230906 | 184500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230906 | 184400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230906 | 184300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230906 | 184200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230906 | 184100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 33 | 20230906 | 184000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230906 | 183900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230906 | 183800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230906 | 183700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230906 | 183600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230906 | 183500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230906 | 183400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230906 | 183300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230906 | 183200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230906 | 183100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230906 | 183000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230906 | 182900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230906 | 182800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230906 | 182700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230906 | 182600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230906 | 182500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230906 | 182400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230906 | 182300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230906 | 182200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230906 | 182100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230906 | 182000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230906 | 181900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230906 | 181800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230906 | 181700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230906 | 181600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230906 | 181500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230906 | 181400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230906 | 181300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230906 | 181200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230906 | 181100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 63 | 20230906 | 181000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230906 | 180900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230906 | 180800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230906 | 180700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230906 | 180600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230906 | 180500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230906 | 180400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230906 | 180300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230906 | 180200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230906 | 180100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230906 | 180000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230906 | 175900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230906 | 175800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230906 | 175700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230906 | 175600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230906 | 175500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230906 | 175400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230906 | 175300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230906 | 175200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230906 | 175100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230906 | 175000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230906 | 174900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230906 | 174800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230906 | 174700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230906 | 174600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230906 | 174500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230906 | 174400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230906 | 174300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230906 | 174200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230906 | 174100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 93 | 20230906 | 174000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230906 | 173900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230906 | 173800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230906 | 173700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230906 | 173600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230906 | 173500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230906 | 173400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230906 | 173300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230906 | 173200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230906 | 173100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230906 | 173000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230906 | 172900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230906 | 172800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230906 | 172700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230906 | 172600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230906 | 172500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230906 | 172400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230906 | 172300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230906 | 172200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230906 | 172100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230906 | 172000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230906 | 171900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230906 | 171800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230906 | 171700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230906 | 171600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230906 | 171500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230906 | 171400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230906 | 171300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230906 | 171200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230906 | 171100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 123 | 20230906 | 171000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230906 | 170900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230906 | 170800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230906 | 170700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230906 | 170600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230906 | 170500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230906 | 170400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230906 | 170300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230906 | 170200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230906 | 170100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230906 | 170000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230906 | 165900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230906 | 165800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230906 | 165700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230906 | 165600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230906 | 165500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230906 | 165400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230906 | 165300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230906 | 165200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230906 | 165100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230906 | 165000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230906 | 164900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230906 | 164800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230906 | 164700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230906 | 164600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230906 | 164500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230906 | 164400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230906 | 164300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230906 | 164200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230906 | 164100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 153 | 20230906 | 164000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230906 | 163900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230906 | 163800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230906 | 163700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230906 | 163600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230906 | 163500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230906 | 163400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230906 | 163300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230906 | 163200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230906 | 163100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230906 | 163000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230906 | 162900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230906 | 162800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230906 | 162700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230906 | 162600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230906 | 162500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230906 | 162400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230906 | 162300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230906 | 162200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230906 | 162100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230906 | 162000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230906 | 161900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230906 | 161800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230906 | 161700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230906 | 161600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230906 | 161500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230906 | 161400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230906 | 161300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230906 | 161200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230906 | 161100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 183 | 20230906 | 161000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230906 | 160900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230906 | 160800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230906 | 160700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230906 | 160600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230906 | 160500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230906 | 160400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230906 | 160300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230906 | 160200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230906 | 160100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230906 | 160000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230906 | 155900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230906 | 155800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230906 | 155700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230906 | 155600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230906 | 155500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230906 | 155400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230906 | 155300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230906 | 155200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230906 | 155100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230906 | 155000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230906 | 154900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230906 | 154800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230906 | 154700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230906 | 154600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230906 | 154500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230906 | 154400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230906 | 154300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230906 | 154200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230906 | 154100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 213 | 20230906 | 154000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20230906 | 153900 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20230906 | 153800 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230906 | 153700 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230906 | 153600 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230906 | 153500 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230906 | 153400 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230906 | 153300 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230906 | 153200 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230906 | 153100 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230906 | 153000 | 1889693920 | 3645 | 3645 | 3645 | 3645 | 17627 |
| 224 | 20230906 | 152900 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20230906 | 152800 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20230906 | 152700 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20230906 | 152600 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20230906 | 152500 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20230906 | 152400 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20230906 | 152300 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20230906 | 152200 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20230906 | 152100 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20230906 | 152000 | 1825443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20230906 | 151900 | 1825443505 | 3660 | 3655 | 3660 | 3650 | 987 |
| 235 | 20230906 | 151800 | 1821836070 | 3660 | 3660 | 3665 | 3655 | 1220 |
| 236 | 20230906 | 151700 | 1817371295 | 3660 | 3665 | 3665 | 3660 | 2243 |
| 237 | 20230906 | 151600 | 1809159350 | 3665 | 3670 | 3675 | 3665 | 1080 |
| 238 | 20230906 | 151500 | 1805198730 | 3675 | 3680 | 3680 | 3665 | 749 |
| 239 | 20230906 | 151400 | 1802448960 | 3680 | 3680 | 3680 | 3670 | 918 |
| 240 | 20230906 | 151300 | 1799071220 | 3680 | 3680 | 3680 | 3680 | 852 |
| 241 | 20230906 | 151200 | 1795935860 | 3680 | 3680 | 3680 | 3675 | 592 |
| 242 | 20230906 | 151100 | 1793758255 | 3680 | 3670 | 3680 | 3670 | 1181 |
| 243 | 20230906 | 151000 | 1789417100 | 3670 | 3675 | 3675 | 3670 | 515 |
| 244 | 20230906 | 150900 | 1787524575 | 3665 | 3675 | 3675 | 3665 | 284 |
| 245 | 20230906 | 150800 | 1786481375 | 3675 | 3675 | 3675 | 3670 | 257 |
| 246 | 20230906 | 150700 | 1785537910 | 3675 | 3670 | 3675 | 3660 | 267 |
| 247 | 20230906 | 150600 | 1784559405 | 3665 | 3650 | 3665 | 3640 | 9 |
| 248 | 20230906 | 150500 | 1784526535 | 3640 | 3670 | 3670 | 3640 | 4270 |
| 249 | 20230906 | 150400 | 1768971925 | 3675 | 3680 | 3685 | 3675 | 293 |
| 250 | 20230906 | 150300 | 1767895105 | 3685 | 3680 | 3685 | 3670 | 704 |
| 251 | 20230906 | 150200 | 1765311315 | 3675 | 3690 | 3690 | 3675 | 4 |
| 252 | 20230906 | 150100 | 1765296600 | 3670 | 3680 | 3690 | 3670 | 2636 |
| 253 | 20230906 | 150000 | 1755613280 | 3690 | 3665 | 3690 | 3665 | 2213 |
| 254 | 20230906 | 145900 | 1747473265 | 3650 | 3650 | 3665 | 3650 | 1806 |
| 255 | 20230906 | 145800 | 1740881200 | 3660 | 3660 | 3660 | 3660 | 1619 |
| 256 | 20230906 | 145700 | 1734955660 | 3660 | 3660 | 3660 | 3660 | 550 |
| 257 | 20230906 | 145600 | 1732942660 | 3660 | 3660 | 3660 | 3660 | 0 |
| 258 | 20230906 | 145500 | 1732942660 | 3660 | 3650 | 3660 | 3650 | 441 |
| 259 | 20230906 | 145400 | 1731329720 | 3650 | 3660 | 3660 | 3635 | 7973 |
| 260 | 20230906 | 145300 | 1702246505 | 3665 | 3660 | 3665 | 3660 | 1770 |
| 261 | 20230906 | 145200 | 1695768050 | 3665 | 3680 | 3680 | 3665 | 19468 |
| 262 | 20230906 | 145100 | 1624167625 | 3680 | 3680 | 3690 | 3680 | 2245 |
| 263 | 20230906 | 145000 | 1615901300 | 3685 | 3680 | 3685 | 3680 | 1838 |
| 264 | 20230906 | 144900 | 1609133165 | 3680 | 3685 | 3685 | 3680 | 142 |
| 265 | 20230906 | 144800 | 1608610595 | 3685 | 3685 | 3690 | 3685 | 1736 |
| 266 | 20230906 | 144700 | 1602211920 | 3685 | 3690 | 3690 | 3685 | 131 |
| 267 | 20230906 | 144600 | 1601728675 | 3690 | 3690 | 3690 | 3690 | 492 |
| 268 | 20230906 | 144500 | 1599913195 | 3690 | 3690 | 3690 | 3685 | 207 |
| 269 | 20230906 | 144400 | 1599150365 | 3685 | 3685 | 3685 | 3680 | 421 |
| 270 | 20230906 | 144300 | 1597599820 | 3685 | 3685 | 3685 | 3685 | 2052 |
| 271 | 20230906 | 144200 | 1590038200 | 3685 | 3685 | 3690 | 3685 | 3401 |
| 272 | 20230906 | 144100 | 1577505110 | 3685 | 3685 | 3690 | 3685 | 572 |
| 273 | 20230906 | 144000 | 1575397175 | 3685 | 3690 | 3690 | 3685 | 348 |
| 274 | 20230906 | 143900 | 1574113905 | 3685 | 3690 | 3695 | 3685 | 671 |
| 275 | 20230906 | 143800 | 1571637915 | 3695 | 3695 | 3695 | 3695 | 95 |
| 276 | 20230906 | 143700 | 1571286890 | 3695 | 3695 | 3695 | 3695 | 186 |
| 277 | 20230906 | 143600 | 1570599620 | 3695 | 3695 | 3695 | 3695 | 103 |
| 278 | 20230906 | 143500 | 1570219035 | 3695 | 3700 | 3700 | 3695 | 102 |
| 279 | 20230906 | 143400 | 1569842135 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20230906 | 143300 | 1569842135 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20230906 | 143200 | 1569842135 | 3700 | 3695 | 3700 | 3690 | 165 |
| 282 | 20230906 | 143100 | 1569232630 | 3695 | 3700 | 3700 | 3695 | 324 |
| 283 | 20230906 | 143000 | 1568034600 | 3700 | 3700 | 3700 | 3700 | 453 |
| 284 | 20230906 | 142900 | 1566358500 | 3700 | 3700 | 3700 | 3685 | 222 |
| 285 | 20230906 | 142800 | 1565540090 | 3685 | 3685 | 3695 | 3685 | 424 |
| 286 | 20230906 | 142700 | 1563977640 | 3685 | 3685 | 3685 | 3685 | 36 |
| 287 | 20230906 | 142600 | 1563844980 | 3685 | 3700 | 3700 | 3685 | 2943 |
| 288 | 20230906 | 142500 | 1552990130 | 3705 | 3705 | 3705 | 3690 | 3450 |
| 289 | 20230906 | 142400 | 1540248260 | 3705 | 3705 | 3705 | 3705 | 75 |
| 290 | 20230906 | 142300 | 1539970385 | 3700 | 3700 | 3700 | 3700 | 69 |
| 291 | 20230906 | 142200 | 1539715085 | 3710 | 3705 | 3710 | 3695 | 1142 |
| 292 | 20230906 | 142100 | 1535493960 | 3695 | 3700 | 3700 | 3695 | 1678 |
| 293 | 20230906 | 142000 | 1529291100 | 3705 | 3705 | 3705 | 3695 | 192 |
| 294 | 20230906 | 141900 | 1528580740 | 3705 | 3705 | 3705 | 3695 | 106 |
| 295 | 20230906 | 141800 | 1528188645 | 3705 | 3700 | 3705 | 3700 | 201 |
| 296 | 20230906 | 141700 | 1527444940 | 3700 | 3695 | 3700 | 3695 | 99 |
| 297 | 20230906 | 141600 | 1527079075 | 3700 | 3705 | 3705 | 3700 | 1818 |
| 298 | 20230906 | 141500 | 1520349620 | 3710 | 3705 | 3710 | 3705 | 564 |
| 299 | 20230906 | 141400 | 1518259995 | 3705 | 3705 | 3705 | 3705 | 183 |
| 300 | 20230906 | 141300 | 1517581980 | 3705 | 3705 | 3705 | 3705 | 254 |
| 301 | 20230906 | 141200 | 1516640910 | 3705 | 3705 | 3705 | 3705 | 83 |
| 302 | 20230906 | 141100 | 1516333395 | 3705 | 3710 | 3710 | 3705 | 1380 |
| 303 | 20230906 | 141000 | 1511220240 | 3715 | 3715 | 3715 | 3715 | 0 |
| 304 | 20230906 | 140900 | 1511220240 | 3715 | 3715 | 3715 | 3715 | 3 |
| 305 | 20230906 | 140800 | 1511209095 | 3705 | 3705 | 3705 | 3705 | 5 |
| 306 | 20230906 | 140700 | 1511190570 | 3720 | 3715 | 3720 | 3705 | 150 |
| 307 | 20230906 | 140600 | 1510634645 | 3720 | 3715 | 3720 | 3715 | 169 |
| 308 | 20230906 | 140500 | 1510006800 | 3715 | 3715 | 3715 | 3715 | 1 |
| 309 | 20230906 | 140400 | 1510003085 | 3705 | 3710 | 3710 | 3705 | 2241 |
| 310 | 20230906 | 140300 | 1501699550 | 3710 | 3715 | 3715 | 3710 | 525 |
| 311 | 20230906 | 140200 | 1499751690 | 3705 | 3710 | 3710 | 3705 | 583 |
| 312 | 20230906 | 140100 | 1497589175 | 3715 | 3715 | 3715 | 3715 | 60 |
| 313 | 20230906 | 140000 | 1497366275 | 3710 | 3710 | 3710 | 3710 | 271 |
| 314 | 20230906 | 135900 | 1496360865 | 3710 | 3710 | 3710 | 3710 | 248 |
| 315 | 20230906 | 135800 | 1495440785 | 3715 | 3715 | 3715 | 3715 | 150 |
| 316 | 20230906 | 135700 | 1494883535 | 3715 | 3715 | 3715 | 3710 | 602 |
| 317 | 20230906 | 135600 | 1492650105 | 3710 | 3710 | 3710 | 3710 | 1056 |
| 318 | 20230906 | 135500 | 1488732345 | 3710 | 3710 | 3710 | 3710 | 832 |
| 319 | 20230906 | 135400 | 1485645625 | 3710 | 3715 | 3715 | 3710 | 25 |
| 320 | 20230906 | 135300 | 1485552850 | 3715 | 3715 | 3715 | 3715 | 520 |
| 321 | 20230906 | 135200 | 1483621050 | 3715 | 3720 | 3720 | 3715 | 100 |
| 322 | 20230906 | 135100 | 1483249235 | 3730 | 3725 | 3730 | 3715 | 1624 |
| 323 | 20230906 | 135000 | 1477207180 | 3725 | 3725 | 3730 | 3725 | 230 |
| 324 | 20230906 | 134900 | 1476350100 | 3730 | 3730 | 3730 | 3730 | 171 |
| 325 | 20230906 | 134800 | 1475712270 | 3730 | 3730 | 3730 | 3730 | 0 |
| 326 | 20230906 | 134700 | 1475712270 | 3730 | 3730 | 3730 | 3730 | 200 |
| 327 | 20230906 | 134600 | 1474966270 | 3730 | 3725 | 3730 | 3725 | 66 |
| 328 | 20230906 | 134500 | 1474720415 | 3730 | 3730 | 3730 | 3730 | 2 |
| 329 | 20230906 | 134400 | 1474712955 | 3730 | 3730 | 3730 | 3730 | 259 |
| 330 | 20230906 | 134300 | 1473746885 | 3735 | 3730 | 3735 | 3730 | 6 |
| 331 | 20230906 | 134200 | 1473724500 | 3735 | 3735 | 3735 | 3735 | 100 |
| 332 | 20230906 | 134100 | 1473351000 | 3735 | 3730 | 3735 | 3730 | 129 |
| 333 | 20230906 | 134000 | 1472869755 | 3730 | 3720 | 3730 | 3720 | 1632 |
| 334 | 20230906 | 133900 | 1466788230 | 3720 | 3715 | 3720 | 3715 | 503 |
| 335 | 20230906 | 133800 | 1464919570 | 3720 | 3720 | 3720 | 3720 | 580 |
| 336 | 20230906 | 133700 | 1462761970 | 3725 | 3725 | 3725 | 3720 | 702 |
| 337 | 20230906 | 133600 | 1460148025 | 3725 | 3720 | 3725 | 3720 | 2338 |
| 338 | 20230906 | 133500 | 1451450660 | 3725 | 3725 | 3725 | 3725 | 1 |
| 339 | 20230906 | 133400 | 1451446935 | 3725 | 3725 | 3725 | 3725 | 13 |
| 340 | 20230906 | 133300 | 1451398510 | 3725 | 3720 | 3725 | 3720 | 1257 |
| 341 | 20230906 | 133200 | 1446722010 | 3720 | 3720 | 3725 | 3720 | 1833 |
| 342 | 20230906 | 133100 | 1439902735 | 3725 | 3725 | 3730 | 3725 | 3744 |
| 343 | 20230906 | 133000 | 1425956180 | 3730 | 3730 | 3730 | 3730 | 10 |
| 344 | 20230906 | 132900 | 1425918880 | 3730 | 3730 | 3730 | 3725 | 7 |
| 345 | 20230906 | 132800 | 1425892785 | 3730 | 3730 | 3730 | 3730 | 0 |
| 346 | 20230906 | 132700 | 1425892785 | 3730 | 3730 | 3730 | 3730 | 40 |
| 347 | 20230906 | 132600 | 1425743585 | 3725 | 3725 | 3725 | 3725 | 1401 |
| 348 | 20230906 | 132500 | 1420524860 | 3725 | 3720 | 3730 | 3720 | 468 |
| 349 | 20230906 | 132400 | 1418780390 | 3725 | 3725 | 3730 | 3725 | 348 |
| 350 | 20230906 | 132300 | 1417483585 | 3730 | 3725 | 3730 | 3725 | 12 |
| 351 | 20230906 | 132200 | 1417438880 | 3725 | 3725 | 3725 | 3725 | 243 |
| 352 | 20230906 | 132100 | 1416533705 | 3725 | 3725 | 3725 | 3725 | 0 |
| 353 | 20230906 | 132000 | 1416533705 | 3725 | 3715 | 3725 | 3715 | 4 |
| 354 | 20230906 | 131900 | 1416518815 | 3725 | 3720 | 3725 | 3720 | 26 |
| 355 | 20230906 | 131800 | 1416422080 | 3725 | 3725 | 3725 | 3725 | 27 |
| 356 | 20230906 | 131700 | 1416321505 | 3725 | 3725 | 3725 | 3725 | 615 |
| 357 | 20230906 | 131600 | 1414030630 | 3725 | 3725 | 3725 | 3725 | 0 |
| 358 | 20230906 | 131500 | 1414030630 | 3725 | 3720 | 3725 | 3710 | 1255 |
| 359 | 20230906 | 131400 | 1409368210 | 3725 | 3725 | 3725 | 3725 | 9 |
| 360 | 20230906 | 131300 | 1409334685 | 3730 | 3730 | 3730 | 3730 | 0 |
| 361 | 20230906 | 131200 | 1409334685 | 3730 | 3725 | 3730 | 3725 | 327 |
| 362 | 20230906 | 131100 | 1408116595 | 3730 | 3730 | 3735 | 3730 | 316 |
| 363 | 20230906 | 131000 | 1406937910 | 3735 | 3735 | 3735 | 3735 | 5 |
| 364 | 20230906 | 130900 | 1406919235 | 3735 | 3735 | 3735 | 3735 | 200 |
| 365 | 20230906 | 130800 | 1406172235 | 3740 | 3740 | 3740 | 3740 | 0 |
| 366 | 20230906 | 130700 | 1406172235 | 3740 | 3740 | 3740 | 3740 | 1 |
| 367 | 20230906 | 130600 | 1406168495 | 3735 | 3735 | 3735 | 3735 | 929 |
| 368 | 20230906 | 130500 | 1402698680 | 3735 | 3730 | 3735 | 3730 | 397 |
| 369 | 20230906 | 130400 | 1401217635 | 3740 | 3735 | 3740 | 3735 | 101 |
| 370 | 20230906 | 130300 | 1400840135 | 3735 | 3730 | 3735 | 3730 | 731 |
| 371 | 20230906 | 130200 | 1398109975 | 3735 | 3730 | 3735 | 3730 | 3204 |
| 372 | 20230906 | 130100 | 1386158550 | 3730 | 3725 | 3730 | 3725 | 916 |
| 373 | 20230906 | 130000 | 1382745690 | 3725 | 3725 | 3725 | 3715 | 364 |
| 374 | 20230906 | 125900 | 1381390510 | 3725 | 3720 | 3725 | 3715 | 1541 |
| 375 | 20230906 | 125800 | 1375665215 | 3725 | 3725 | 3725 | 3725 | 0 |
| 376 | 20230906 | 125700 | 1375665215 | 3725 | 3720 | 3725 | 3720 | 13 |
| 377 | 20230906 | 125600 | 1375616850 | 3725 | 3725 | 3725 | 3725 | 172 |
| 378 | 20230906 | 125500 | 1374976150 | 3725 | 3725 | 3725 | 3725 | 0 |
| 379 | 20230906 | 125400 | 1374976150 | 3725 | 3720 | 3725 | 3720 | 1144 |
| 380 | 20230906 | 125300 | 1370715270 | 3725 | 3725 | 3725 | 3725 | 9 |
| 381 | 20230906 | 125200 | 1370681745 | 3725 | 3715 | 3725 | 3715 | 2 |
| 382 | 20230906 | 125100 | 1370674305 | 3715 | 3715 | 3730 | 3715 | 1030 |
| 383 | 20230906 | 125000 | 1366847830 | 3720 | 3720 | 3730 | 3720 | 128 |
| 384 | 20230906 | 124900 | 1366371660 | 3730 | 3730 | 3730 | 3720 | 52 |
| 385 | 20230906 | 124800 | 1366178200 | 3720 | 3725 | 3730 | 3720 | 1853 |
| 386 | 20230906 | 124700 | 1359285015 | 3730 | 3730 | 3730 | 3730 | 0 |
| 387 | 20230906 | 124600 | 1359285015 | 3730 | 3730 | 3730 | 3730 | 1 |
| 388 | 20230906 | 124500 | 1359281285 | 3730 | 3730 | 3730 | 3730 | 500 |
| 389 | 20230906 | 124400 | 1357416285 | 3730 | 3725 | 3730 | 3725 | 601 |
| 390 | 20230906 | 124300 | 1355177555 | 3730 | 3730 | 3730 | 3730 | 0 |
| 391 | 20230906 | 124200 | 1355177555 | 3730 | 3730 | 3730 | 3730 | 0 |
| 392 | 20230906 | 124100 | 1355177555 | 3730 | 3725 | 3730 | 3715 | 201 |
| 393 | 20230906 | 124000 | 1354429180 | 3715 | 3715 | 3720 | 3715 | 1155 |
| 394 | 20230906 | 123900 | 1350137985 | 3720 | 3720 | 3730 | 3715 | 357 |
| 395 | 20230906 | 123800 | 1348810940 | 3720 | 3720 | 3720 | 3720 | 100 |
| 396 | 20230906 | 123700 | 1348438940 | 3720 | 3710 | 3720 | 3710 | 1747 |
| 397 | 20230906 | 123600 | 1341956320 | 3720 | 3715 | 3720 | 3710 | 323 |
| 398 | 20230906 | 123500 | 1340756375 | 3720 | 3720 | 3720 | 3720 | 2 |
| 399 | 20230906 | 123400 | 1340748935 | 3710 | 3720 | 3720 | 3710 | 104 |
| 400 | 20230906 | 123300 | 1340362785 | 3730 | 3720 | 3730 | 3700 | 8651 |
| 401 | 20230906 | 123200 | 1308310895 | 3730 | 3730 | 3730 | 3730 | 80 |
| 402 | 20230906 | 123100 | 1308012495 | 3730 | 3730 | 3730 | 3720 | 26 |
| 403 | 20230906 | 123000 | 1307915625 | 3730 | 3710 | 3730 | 3710 | 21 |
| 404 | 20230906 | 122900 | 1307837695 | 3730 | 3720 | 3730 | 3710 | 2192 |
| 405 | 20230906 | 122800 | 1299699835 | 3730 | 3730 | 3730 | 3730 | 0 |
| 406 | 20230906 | 122700 | 1299699835 | 3730 | 3730 | 3730 | 3730 | 0 |
| 407 | 20230906 | 122600 | 1299699835 | 3730 | 3730 | 3730 | 3730 | 4 |
| 408 | 20230906 | 122500 | 1299684915 | 3720 | 3720 | 3720 | 3720 | 0 |
| 409 | 20230906 | 122400 | 1299684915 | 3720 | 3730 | 3730 | 3720 | 251 |
| 410 | 20230906 | 122300 | 1298750735 | 3730 | 3730 | 3730 | 3730 | 54 |
| 411 | 20230906 | 122200 | 1298549315 | 3735 | 3735 | 3735 | 3735 | 2 |
| 412 | 20230906 | 122100 | 1298541845 | 3735 | 3730 | 3735 | 3715 | 1329 |
| 413 | 20230906 | 122000 | 1293598855 | 3735 | 3730 | 3735 | 3730 | 150 |
| 414 | 20230906 | 121900 | 1293039345 | 3735 | 3735 | 3735 | 3735 | 1 |
| 415 | 20230906 | 121800 | 1293035610 | 3735 | 3735 | 3735 | 3735 | 500 |
| 416 | 20230906 | 121700 | 1291168110 | 3735 | 3735 | 3735 | 3735 | 492 |
| 417 | 20230906 | 121600 | 1289330490 | 3740 | 3735 | 3740 | 3730 | 429 |
| 418 | 20230906 | 121500 | 1287727435 | 3740 | 3745 | 3745 | 3715 | 1865 |
| 419 | 20230906 | 121400 | 1280772405 | 3745 | 3720 | 3745 | 3720 | 8182 |
| 420 | 20230906 | 121300 | 1250174715 | 3715 | 3720 | 3720 | 3715 | 51 |
| 421 | 20230906 | 121200 | 1249985120 | 3710 | 3720 | 3720 | 3710 | 334 |
| 422 | 20230906 | 121100 | 1248744190 | 3710 | 3715 | 3720 | 3710 | 3130 |
| 423 | 20230906 | 121000 | 1237110380 | 3715 | 3720 | 3720 | 3715 | 80 |
| 424 | 20230906 | 120900 | 1236813155 | 3720 | 3730 | 3730 | 3720 | 3272 |
| 425 | 20230906 | 120800 | 1224629565 | 3735 | 3735 | 3735 | 3735 | 80 |
| 426 | 20230906 | 120700 | 1224330765 | 3735 | 3730 | 3735 | 3730 | 436 |
| 427 | 20230906 | 120600 | 1222703110 | 3730 | 3735 | 3735 | 3730 | 329 |
| 428 | 20230906 | 120500 | 1221474495 | 3735 | 3735 | 3735 | 3735 | 201 |
| 429 | 20230906 | 120400 | 1220723760 | 3730 | 3740 | 3740 | 3730 | 260 |
| 430 | 20230906 | 120300 | 1219753950 | 3740 | 3745 | 3745 | 3740 | 936 |
| 431 | 20230906 | 120200 | 1216253270 | 3745 | 3740 | 3745 | 3740 | 1656 |
| 432 | 20230906 | 120100 | 1210056800 | 3740 | 3735 | 3740 | 3735 | 321 |
| 433 | 20230906 | 120000 | 1208856595 | 3735 | 3725 | 3735 | 3725 | 1335 |
| 434 | 20230906 | 115900 | 1203883645 | 3725 | 3735 | 3735 | 3720 | 3440 |
| 435 | 20230906 | 115800 | 1191079805 | 3735 | 3725 | 3735 | 3725 | 681 |
| 436 | 20230906 | 115700 | 1188539455 | 3730 | 3725 | 3730 | 3725 | 3184 |
| 437 | 20230906 | 115600 | 1176678905 | 3725 | 3725 | 3725 | 3725 | 49 |
| 438 | 20230906 | 115500 | 1176496380 | 3725 | 3730 | 3730 | 3725 | 106 |
| 439 | 20230906 | 115400 | 1176101135 | 3735 | 3735 | 3735 | 3735 | 7 |
| 440 | 20230906 | 115300 | 1176074990 | 3740 | 3740 | 3740 | 3740 | 2 |
| 441 | 20230906 | 115200 | 1176067510 | 3725 | 3735 | 3735 | 3725 | 2460 |
| 442 | 20230906 | 115100 | 1166891995 | 3735 | 3735 | 3735 | 3735 | 634 |
| 443 | 20230906 | 115000 | 1164524005 | 3735 | 3735 | 3735 | 3735 | 77 |
| 444 | 20230906 | 114900 | 1164236410 | 3740 | 3735 | 3740 | 3735 | 44 |
| 445 | 20230906 | 114800 | 1164071860 | 3735 | 3740 | 3745 | 3735 | 6462 |
| 446 | 20230906 | 114700 | 1139909110 | 3740 | 3735 | 3740 | 3735 | 178 |
| 447 | 20230906 | 114600 | 1139243910 | 3740 | 3740 | 3740 | 3740 | 21 |
| 448 | 20230906 | 114500 | 1139165370 | 3735 | 3735 | 3735 | 3735 | 0 |
| 449 | 20230906 | 114400 | 1139165370 | 3735 | 3735 | 3735 | 3735 | 267 |
| 450 | 20230906 | 114300 | 1138168125 | 3735 | 3740 | 3740 | 3735 | 322 |
| 451 | 20230906 | 114200 | 1136964790 | 3740 | 3735 | 3740 | 3735 | 187 |
| 452 | 20230906 | 114100 | 1136266085 | 3740 | 3740 | 3740 | 3740 | 199 |
| 453 | 20230906 | 114000 | 1135521825 | 3740 | 3740 | 3740 | 3740 | 284 |
| 454 | 20230906 | 113900 | 1134459665 | 3740 | 3730 | 3740 | 3730 | 6 |
| 455 | 20230906 | 113800 | 1134437235 | 3725 | 3735 | 3740 | 3725 | 252 |
| 456 | 20230906 | 113700 | 1133497025 | 3730 | 3725 | 3730 | 3720 | 1835 |
| 457 | 20230906 | 113600 | 1126663990 | 3720 | 3740 | 3740 | 3720 | 5792 |
| 458 | 20230906 | 113500 | 1105061355 | 3740 | 3745 | 3745 | 3735 | 948 |
| 459 | 20230906 | 113400 | 1101517285 | 3745 | 3745 | 3745 | 3745 | 0 |
| 460 | 20230906 | 113300 | 1101517285 | 3745 | 3745 | 3745 | 3735 | 627 |
| 461 | 20230906 | 113200 | 1099171120 | 3740 | 3745 | 3745 | 3735 | 905 |
| 462 | 20230906 | 113100 | 1095786605 | 3745 | 3735 | 3750 | 3735 | 2950 |
| 463 | 20230906 | 113000 | 1084747145 | 3735 | 3735 | 3735 | 3730 | 960 |
| 464 | 20230906 | 112900 | 1081161555 | 3730 | 3730 | 3735 | 3730 | 746 |
| 465 | 20230906 | 112800 | 1078377650 | 3730 | 3730 | 3735 | 3730 | 80 |
| 466 | 20230906 | 112700 | 1078079245 | 3730 | 3730 | 3730 | 3730 | 902 |
| 467 | 20230906 | 112600 | 1074714785 | 3725 | 3720 | 3730 | 3720 | 892 |
| 468 | 20230906 | 112500 | 1071392135 | 3720 | 3720 | 3720 | 3720 | 31 |
| 469 | 20230906 | 112400 | 1071276815 | 3720 | 3720 | 3720 | 3720 | 52 |
| 470 | 20230906 | 112300 | 1071083375 | 3720 | 3730 | 3730 | 3720 | 1230 |
| 471 | 20230906 | 112200 | 1066502115 | 3735 | 3740 | 3740 | 3735 | 677 |
| 472 | 20230906 | 112100 | 1063973515 | 3740 | 3740 | 3740 | 3740 | 300 |
| 473 | 20230906 | 112000 | 1062851515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 474 | 20230906 | 111900 | 1062851515 | 3740 | 3730 | 3740 | 3730 | 101 |
| 475 | 20230906 | 111800 | 1062474775 | 3740 | 3740 | 3740 | 3730 | 453 |
| 476 | 20230906 | 111700 | 1060781055 | 3730 | 3730 | 3730 | 3715 | 2353 |
| 477 | 20230906 | 111600 | 1052010765 | 3730 | 3745 | 3745 | 3730 | 1228 |
| 478 | 20230906 | 111500 | 1047417975 | 3735 | 3740 | 3750 | 3735 | 1819 |
| 479 | 20230906 | 111400 | 1040614530 | 3750 | 3730 | 3750 | 3730 | 10122 |
| 480 | 20230906 | 111300 | 1002773635 | 3730 | 3715 | 3730 | 3710 | 1638 |
| 481 | 20230906 | 111200 | 996677640 | 3715 | 3730 | 3730 | 3715 | 460 |
| 482 | 20230906 | 111100 | 994966890 | 3730 | 3725 | 3730 | 3725 | 1408 |
| 483 | 20230906 | 111000 | 989720255 | 3725 | 3720 | 3725 | 3720 | 759 |
| 484 | 20230906 | 110900 | 986893080 | 3725 | 3725 | 3725 | 3705 | 553 |
| 485 | 20230906 | 110800 | 984836265 | 3720 | 3720 | 3720 | 3720 | 38 |
| 486 | 20230906 | 110700 | 984694905 | 3720 | 3715 | 3720 | 3715 | 220 |
| 487 | 20230906 | 110600 | 983876605 | 3715 | 3715 | 3715 | 3710 | 559 |
| 488 | 20230906 | 110500 | 981800755 | 3705 | 3715 | 3715 | 3705 | 454 |
| 489 | 20230906 | 110400 | 980116855 | 3715 | 3725 | 3725 | 3710 | 347 |
| 490 | 20230906 | 110300 | 978829310 | 3725 | 3725 | 3725 | 3710 | 142 |
| 491 | 20230906 | 110200 | 978300375 | 3725 | 3720 | 3725 | 3720 | 1405 |
| 492 | 20230906 | 110100 | 973072190 | 3710 | 3705 | 3710 | 3705 | 2002 |
| 493 | 20230906 | 110000 | 965649520 | 3705 | 3705 | 3705 | 3705 | 3 |
| 494 | 20230906 | 105900 | 965638405 | 3705 | 3705 | 3705 | 3705 | 22 |
| 495 | 20230906 | 105800 | 965556895 | 3705 | 3705 | 3705 | 3705 | 2 |
| 496 | 20230906 | 105700 | 965549485 | 3705 | 3720 | 3720 | 3705 | 739 |
| 497 | 20230906 | 105600 | 962807455 | 3720 | 3720 | 3720 | 3705 | 1008 |
| 498 | 20230906 | 105500 | 959063655 | 3705 | 3710 | 3710 | 3705 | 7525 |
| 499 | 20230906 | 105400 | 931182915 | 3710 | 3710 | 3710 | 3710 | 41 |
| 500 | 20230906 | 105300 | 931030805 | 3710 | 3710 | 3720 | 3710 | 84 |
| 501 | 20230906 | 105200 | 930719155 | 3710 | 3720 | 3720 | 3710 | 17 |
| 502 | 20230906 | 105100 | 930656075 | 3710 | 3710 | 3710 | 3710 | 701 |
| 503 | 20230906 | 105000 | 928055365 | 3710 | 3720 | 3720 | 3710 | 42 |
| 504 | 20230906 | 104900 | 927899535 | 3710 | 3710 | 3710 | 3710 | 0 |
| 505 | 20230906 | 104800 | 927899535 | 3710 | 3715 | 3715 | 3710 | 2593 |
| 506 | 20230906 | 104700 | 918274505 | 3720 | 3720 | 3720 | 3720 | 1010 |
| 507 | 20230906 | 104600 | 914517305 | 3720 | 3720 | 3720 | 3720 | 343 |
| 508 | 20230906 | 104500 | 913241345 | 3720 | 3720 | 3720 | 3720 | 126 |
| 509 | 20230906 | 104400 | 912772625 | 3715 | 3720 | 3720 | 3715 | 600 |
| 510 | 20230906 | 104300 | 910541625 | 3715 | 3710 | 3715 | 3710 | 910 |
| 511 | 20230906 | 104200 | 907161485 | 3715 | 3715 | 3715 | 3715 | 732 |
| 512 | 20230906 | 104100 | 904442105 | 3715 | 3720 | 3720 | 3715 | 1192 |
| 513 | 20230906 | 104000 | 900013165 | 3720 | 3725 | 3725 | 3720 | 992 |
| 514 | 20230906 | 103900 | 896322900 | 3720 | 3725 | 3725 | 3720 | 368 |
| 515 | 20230906 | 103800 | 894953245 | 3725 | 3725 | 3725 | 3720 | 1562 |
| 516 | 20230906 | 103700 | 889136045 | 3730 | 3725 | 3730 | 3725 | 481 |
| 517 | 20230906 | 103600 | 887344140 | 3720 | 3720 | 3720 | 3720 | 845 |
| 518 | 20230906 | 103500 | 884200740 | 3720 | 3720 | 3720 | 3720 | 499 |
| 519 | 20230906 | 103400 | 882344460 | 3720 | 3725 | 3725 | 3720 | 720 |
| 520 | 20230906 | 103300 | 879666055 | 3720 | 3730 | 3730 | 3720 | 396 |
| 521 | 20230906 | 103200 | 878192410 | 3730 | 3730 | 3730 | 3730 | 1001 |
| 522 | 20230906 | 103100 | 874458680 | 3720 | 3725 | 3725 | 3720 | 974 |
| 523 | 20230906 | 103000 | 870833965 | 3725 | 3725 | 3730 | 3725 | 81 |
| 524 | 20230906 | 102900 | 870532225 | 3730 | 3725 | 3730 | 3725 | 100 |
| 525 | 20230906 | 102800 | 870159405 | 3725 | 3735 | 3740 | 3715 | 1115 |
| 526 | 20230906 | 102700 | 866001510 | 3740 | 3720 | 3740 | 3710 | 4835 |
| 527 | 20230906 | 102600 | 847976985 | 3720 | 3715 | 3725 | 3705 | 815 |
| 528 | 20230906 | 102500 | 844948025 | 3715 | 3715 | 3715 | 3715 | 97 |
| 529 | 20230906 | 102400 | 844587670 | 3705 | 3720 | 3720 | 3705 | 202 |
| 530 | 20230906 | 102300 | 843837660 | 3720 | 3720 | 3725 | 3720 | 271 |
| 531 | 20230906 | 102200 | 842828540 | 3725 | 3710 | 3725 | 3710 | 2324 |
| 532 | 20230906 | 102100 | 834201415 | 3715 | 3710 | 3715 | 3710 | 777 |
| 533 | 20230906 | 102000 | 831314875 | 3715 | 3710 | 3715 | 3705 | 535 |
| 534 | 20230906 | 101900 | 829330395 | 3710 | 3710 | 3710 | 3710 | 55 |
| 535 | 20230906 | 101800 | 829126345 | 3710 | 3715 | 3715 | 3710 | 16 |
| 536 | 20230906 | 101700 | 829066920 | 3715 | 3715 | 3715 | 3715 | 1 |
| 537 | 20230906 | 101600 | 829063205 | 3700 | 3700 | 3700 | 3700 | 697 |
| 538 | 20230906 | 101500 | 826484305 | 3705 | 3705 | 3705 | 3705 | 580 |
| 539 | 20230906 | 101400 | 824335405 | 3700 | 3715 | 3715 | 3695 | 1764 |
| 540 | 20230906 | 101300 | 817808905 | 3715 | 3715 | 3715 | 3715 | 194 |
| 541 | 20230906 | 101200 | 817088195 | 3715 | 3725 | 3725 | 3715 | 441 |
| 542 | 20230906 | 101100 | 815449820 | 3725 | 3715 | 3725 | 3715 | 253 |
| 543 | 20230906 | 101000 | 814508985 | 3700 | 3695 | 3700 | 3695 | 756 |
| 544 | 20230906 | 100900 | 811711825 | 3705 | 3710 | 3710 | 3700 | 4909 |
| 545 | 20230906 | 100800 | 793521325 | 3715 | 3715 | 3720 | 3715 | 1933 |
| 546 | 20230906 | 100700 | 786340215 | 3720 | 3730 | 3735 | 3720 | 3048 |
| 547 | 20230906 | 100600 | 774987140 | 3730 | 3725 | 3735 | 3720 | 743 |
| 548 | 20230906 | 100500 | 772217730 | 3725 | 3715 | 3725 | 3715 | 2226 |
| 549 | 20230906 | 100400 | 763934005 | 3715 | 3720 | 3725 | 3715 | 2340 |
| 550 | 20230906 | 100300 | 755238980 | 3720 | 3725 | 3730 | 3720 | 1992 |
| 551 | 20230906 | 100200 | 747825030 | 3725 | 3720 | 3730 | 3720 | 1899 |
| 552 | 20230906 | 100100 | 740749590 | 3725 | 3725 | 3725 | 3725 | 122 |
| 553 | 20230906 | 100000 | 740295140 | 3725 | 3715 | 3725 | 3715 | 2017 |
| 554 | 20230906 | 095900 | 732789730 | 3715 | 3710 | 3715 | 3710 | 376 |
| 555 | 20230906 | 095800 | 731394720 | 3710 | 3710 | 3710 | 3700 | 40 |
| 556 | 20230906 | 095700 | 731246400 | 3700 | 3700 | 3700 | 3700 | 456 |
| 557 | 20230906 | 095600 | 729559200 | 3700 | 3705 | 3705 | 3700 | 1133 |
| 558 | 20230906 | 095500 | 725361520 | 3710 | 3710 | 3715 | 3705 | 1505 |
| 559 | 20230906 | 095400 | 719776985 | 3710 | 3720 | 3720 | 3710 | 723 |
| 560 | 20230906 | 095300 | 717092285 | 3715 | 3715 | 3720 | 3715 | 5043 |
| 561 | 20230906 | 095200 | 698353140 | 3710 | 3720 | 3720 | 3710 | 2893 |
| 562 | 20230906 | 095100 | 687618330 | 3720 | 3735 | 3740 | 3720 | 4978 |
| 563 | 20230906 | 095000 | 669038320 | 3735 | 3720 | 3735 | 3720 | 10516 |
| 564 | 20230906 | 094900 | 629836510 | 3720 | 3705 | 3720 | 3705 | 4915 |
| 565 | 20230906 | 094800 | 611599520 | 3705 | 3705 | 3705 | 3695 | 1759 |
| 566 | 20230906 | 094700 | 605083660 | 3705 | 3695 | 3705 | 3690 | 1476 |
| 567 | 20230906 | 094600 | 599633160 | 3695 | 3705 | 3705 | 3695 | 155 |
| 568 | 20230906 | 094500 | 599059435 | 3705 | 3705 | 3705 | 3700 | 1213 |
| 569 | 20230906 | 094400 | 594569270 | 3700 | 3690 | 3700 | 3675 | 3189 |
| 570 | 20230906 | 094300 | 582787185 | 3690 | 3690 | 3690 | 3690 | 194 |
| 571 | 20230906 | 094200 | 582071325 | 3695 | 3690 | 3695 | 3690 | 102 |
| 572 | 20230906 | 094100 | 581694935 | 3695 | 3685 | 3695 | 3685 | 701 |
| 573 | 20230906 | 094000 | 579109160 | 3680 | 3690 | 3690 | 3680 | 5974 |
| 574 | 20230906 | 093900 | 557112265 | 3695 | 3700 | 3700 | 3695 | 341 |
| 575 | 20230906 | 093800 | 555852265 | 3700 | 3700 | 3700 | 3695 | 4157 |
| 576 | 20230906 | 093700 | 540474340 | 3700 | 3700 | 3710 | 3700 | 164 |
| 577 | 20230906 | 093600 | 539866520 | 3715 | 3710 | 3715 | 3710 | 12 |
| 578 | 20230906 | 093500 | 539821965 | 3700 | 3710 | 3715 | 3700 | 1893 |
| 579 | 20230906 | 093400 | 532808570 | 3715 | 3715 | 3720 | 3710 | 420 |
| 580 | 20230906 | 093300 | 531248355 | 3720 | 3710 | 3725 | 3710 | 4588 |
| 581 | 20230906 | 093200 | 514194715 | 3710 | 3715 | 3715 | 3705 | 1801 |
| 582 | 20230906 | 093100 | 507513250 | 3710 | 3710 | 3710 | 3710 | 183 |
| 583 | 20230906 | 093000 | 506834320 | 3710 | 3720 | 3725 | 3710 | 1643 |
| 584 | 20230906 | 092900 | 500721255 | 3725 | 3720 | 3725 | 3710 | 1770 |
| 585 | 20230906 | 092800 | 494134595 | 3705 | 3720 | 3725 | 3705 | 2391 |
| 586 | 20230906 | 092700 | 485239930 | 3720 | 3720 | 3720 | 3700 | 6317 |
| 587 | 20230906 | 092600 | 461771890 | 3720 | 3710 | 3720 | 3705 | 2863 |
| 588 | 20230906 | 092500 | 451137620 | 3710 | 3700 | 3710 | 3695 | 702 |
| 589 | 20230906 | 092400 | 448540220 | 3685 | 3700 | 3705 | 3685 | 3338 |
| 590 | 20230906 | 092300 | 436211850 | 3705 | 3710 | 3710 | 3700 | 965 |
| 591 | 20230906 | 092200 | 432634935 | 3710 | 3705 | 3710 | 3700 | 707 |
| 592 | 20230906 | 092100 | 430012900 | 3705 | 3720 | 3720 | 3705 | 1536 |
| 593 | 20230906 | 092000 | 424313030 | 3715 | 3710 | 3715 | 3710 | 1349 |
| 594 | 20230906 | 091900 | 419306840 | 3710 | 3710 | 3715 | 3710 | 2048 |
| 595 | 20230906 | 091800 | 411706405 | 3705 | 3690 | 3705 | 3685 | 3277 |
| 596 | 20230906 | 091700 | 399587175 | 3690 | 3680 | 3690 | 3680 | 2898 |
| 597 | 20230906 | 091600 | 388901900 | 3680 | 3690 | 3690 | 3680 | 642 |
| 598 | 20230906 | 091500 | 386538030 | 3685 | 3685 | 3690 | 3685 | 1593 |
| 599 | 20230906 | 091400 | 380667785 | 3685 | 3690 | 3690 | 3680 | 3977 |
| 600 | 20230906 | 091300 | 366015270 | 3690 | 3700 | 3700 | 3690 | 1015 |
| 601 | 20230906 | 091200 | 362264800 | 3690 | 3710 | 3715 | 3690 | 3639 |
| 602 | 20230906 | 091100 | 348807785 | 3705 | 3705 | 3705 | 3700 | 5142 |
| 603 | 20230906 | 091000 | 329779480 | 3700 | 3720 | 3720 | 3700 | 3534 |
| 604 | 20230906 | 090900 | 316681995 | 3725 | 3720 | 3745 | 3710 | 14806 |
| 605 | 20230906 | 090800 | 261552355 | 3705 | 3695 | 3720 | 3695 | 23298 |
| 606 | 20230906 | 090700 | 175297860 | 3700 | 3655 | 3700 | 3655 | 7702 |
| 607 | 20230906 | 090600 | 146898510 | 3650 | 3685 | 3685 | 3650 | 3059 |
| 608 | 20230906 | 090500 | 135679875 | 3690 | 3685 | 3695 | 3675 | 2814 |
| 609 | 20230906 | 090400 | 125291930 | 3665 | 3695 | 3700 | 3665 | 3072 |
| 610 | 20230906 | 090300 | 113971260 | 3695 | 3680 | 3695 | 3665 | 1744 |
| 611 | 20230906 | 090200 | 107545635 | 3690 | 3680 | 3700 | 3680 | 2620 |
| 612 | 20230906 | 090100 | 97880120 | 3680 | 3645 | 3680 | 3635 | 6865 |
| 613 | 20230906 | 090000 | 72810955 | 3635 | 3650 | 3665 | 3610 | 19673 |