29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 3 | 20230908 | 184900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20230908 | 184800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20230908 | 184700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20230908 | 184600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20230908 | 184500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20230908 | 184400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20230908 | 184300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20230908 | 184200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20230908 | 184100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20230908 | 184000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20230908 | 183900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20230908 | 183800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20230908 | 183700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20230908 | 183600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20230908 | 183500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20230908 | 183400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20230908 | 183300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20230908 | 183200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20230908 | 183100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20230908 | 183000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20230908 | 182900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20230908 | 182800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20230908 | 182700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20230908 | 182600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20230908 | 182500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20230908 | 182400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20230908 | 182300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20230908 | 182200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20230908 | 182100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20230908 | 182000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 33 | 20230908 | 181900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20230908 | 181800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20230908 | 181700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20230908 | 181600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20230908 | 181500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20230908 | 181400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20230908 | 181300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20230908 | 181200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20230908 | 181100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20230908 | 181000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20230908 | 180900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20230908 | 180800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20230908 | 180700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20230908 | 180600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20230908 | 180500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20230908 | 180400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20230908 | 180300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20230908 | 180200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20230908 | 180100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20230908 | 180000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20230908 | 175900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20230908 | 175800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20230908 | 175700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20230908 | 175600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20230908 | 175500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20230908 | 175400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20230908 | 175300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20230908 | 175200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20230908 | 175100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20230908 | 175000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 63 | 20230908 | 174900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20230908 | 174800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20230908 | 174700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20230908 | 174600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20230908 | 174500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20230908 | 174400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20230908 | 174300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20230908 | 174200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20230908 | 174100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20230908 | 174000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20230908 | 173900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20230908 | 173800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20230908 | 173700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20230908 | 173600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20230908 | 173500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20230908 | 173400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20230908 | 173300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20230908 | 173200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20230908 | 173100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20230908 | 173000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20230908 | 172900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20230908 | 172800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20230908 | 172700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20230908 | 172600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20230908 | 172500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20230908 | 172400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20230908 | 172300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20230908 | 172200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20230908 | 172100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20230908 | 172000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 93 | 20230908 | 171900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20230908 | 171800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20230908 | 171700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20230908 | 171600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20230908 | 171500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20230908 | 171400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20230908 | 171300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20230908 | 171200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20230908 | 171100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20230908 | 171000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20230908 | 170900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20230908 | 170800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20230908 | 170700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20230908 | 170600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20230908 | 170500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20230908 | 170400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20230908 | 170300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20230908 | 170200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20230908 | 170100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20230908 | 170000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20230908 | 165900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20230908 | 165800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20230908 | 165700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20230908 | 165600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20230908 | 165500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20230908 | 165400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20230908 | 165300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20230908 | 165200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20230908 | 165100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20230908 | 165000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 123 | 20230908 | 164900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20230908 | 164800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20230908 | 164700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20230908 | 164600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20230908 | 164500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20230908 | 164400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20230908 | 164300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20230908 | 164200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20230908 | 164100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20230908 | 164000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20230908 | 163900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20230908 | 163800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20230908 | 163700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20230908 | 163600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20230908 | 163500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20230908 | 163400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20230908 | 163300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20230908 | 163200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20230908 | 163100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20230908 | 163000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20230908 | 162900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20230908 | 162800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20230908 | 162700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20230908 | 162600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20230908 | 162500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20230908 | 162400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20230908 | 162300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20230908 | 162200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20230908 | 162100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20230908 | 162000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 153 | 20230908 | 161900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20230908 | 161800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20230908 | 161700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20230908 | 161600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20230908 | 161500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20230908 | 161400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20230908 | 161300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20230908 | 161200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20230908 | 161100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20230908 | 161000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20230908 | 160900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20230908 | 160800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20230908 | 160700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20230908 | 160600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20230908 | 160500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20230908 | 160400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20230908 | 160300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20230908 | 160200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20230908 | 160100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20230908 | 160000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20230908 | 155900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20230908 | 155800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20230908 | 155700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20230908 | 155600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20230908 | 155500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20230908 | 155400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20230908 | 155300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20230908 | 155200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20230908 | 155100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20230908 | 155000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 183 | 20230908 | 154900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20230908 | 154800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20230908 | 154700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20230908 | 154600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20230908 | 154500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20230908 | 154400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20230908 | 154300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20230908 | 154200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20230908 | 154100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20230908 | 154000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20230908 | 153900 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20230908 | 153800 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20230908 | 153700 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20230908 | 153600 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20230908 | 153500 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20230908 | 153400 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20230908 | 153300 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20230908 | 153200 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20230908 | 153100 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20230908 | 153000 | 2665227345 | 3740 | 3740 | 3740 | 3740 | 12578 |
| 203 | 20230908 | 152900 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20230908 | 152800 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20230908 | 152700 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20230908 | 152600 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20230908 | 152500 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20230908 | 152400 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20230908 | 152300 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20230908 | 152200 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20230908 | 152100 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20230908 | 152000 | 2618185625 | 3740 | 3740 | 3740 | 3740 | 0 |
| 213 | 20230908 | 151900 | 2618185625 | 3740 | 3740 | 3740 | 3730 | 6168 |
| 214 | 20230908 | 151800 | 2595145935 | 3745 | 3740 | 3745 | 3735 | 1376 |
| 215 | 20230908 | 151700 | 2589999330 | 3745 | 3745 | 3745 | 3735 | 15596 |
| 216 | 20230908 | 151600 | 2531709295 | 3750 | 3750 | 3750 | 3745 | 4192 |
| 217 | 20230908 | 151500 | 2516007795 | 3750 | 3750 | 3750 | 3745 | 1190 |
| 218 | 20230908 | 151400 | 2511545875 | 3750 | 3745 | 3750 | 3740 | 4584 |
| 219 | 20230908 | 151300 | 2494383835 | 3750 | 3745 | 3750 | 3745 | 2110 |
| 220 | 20230908 | 151200 | 2486479680 | 3750 | 3750 | 3755 | 3745 | 1088 |
| 221 | 20230908 | 151100 | 2482400915 | 3750 | 3745 | 3750 | 3745 | 1933 |
| 222 | 20230908 | 151000 | 2475157275 | 3745 | 3750 | 3750 | 3740 | 7691 |
| 223 | 20230908 | 150900 | 2446364130 | 3750 | 3755 | 3755 | 3750 | 61 |
| 224 | 20230908 | 150800 | 2446135175 | 3745 | 3745 | 3745 | 3745 | 400 |
| 225 | 20230908 | 150700 | 2444637175 | 3745 | 3740 | 3745 | 3740 | 4831 |
| 226 | 20230908 | 150600 | 2426553955 | 3740 | 3745 | 3750 | 3740 | 2708 |
| 227 | 20230908 | 150500 | 2416415990 | 3745 | 3755 | 3755 | 3745 | 9046 |
| 228 | 20230908 | 150400 | 2382508740 | 3755 | 3755 | 3755 | 3755 | 3635 |
| 229 | 20230908 | 150300 | 2368859315 | 3755 | 3755 | 3755 | 3750 | 2147 |
| 230 | 20230908 | 150200 | 2360797815 | 3755 | 3755 | 3755 | 3755 | 1103 |
| 231 | 20230908 | 150100 | 2356656050 | 3755 | 3755 | 3755 | 3755 | 304 |
| 232 | 20230908 | 150000 | 2355514530 | 3755 | 3755 | 3755 | 3755 | 18 |
| 233 | 20230908 | 145900 | 2355446940 | 3755 | 3755 | 3755 | 3755 | 350 |
| 234 | 20230908 | 145800 | 2354132690 | 3750 | 3750 | 3750 | 3750 | 750 |
| 235 | 20230908 | 145700 | 2351320190 | 3755 | 3760 | 3760 | 3755 | 2628 |
| 236 | 20230908 | 145600 | 2341445160 | 3755 | 3760 | 3760 | 3755 | 130 |
| 237 | 20230908 | 145500 | 2340956610 | 3760 | 3760 | 3760 | 3760 | 1594 |
| 238 | 20230908 | 145400 | 2334963170 | 3760 | 3755 | 3760 | 3750 | 14960 |
| 239 | 20230908 | 145300 | 2278855820 | 3755 | 3755 | 3760 | 3755 | 160 |
| 240 | 20230908 | 145200 | 2278254520 | 3755 | 3755 | 3755 | 3755 | 3239 |
| 241 | 20230908 | 145100 | 2266092075 | 3760 | 3760 | 3760 | 3755 | 2440 |
| 242 | 20230908 | 145000 | 2256921180 | 3760 | 3765 | 3765 | 3760 | 1089 |
| 243 | 20230908 | 144900 | 2252826285 | 3765 | 3765 | 3765 | 3765 | 1 |
| 244 | 20230908 | 144800 | 2252822520 | 3765 | 3765 | 3765 | 3765 | 1855 |
| 245 | 20230908 | 144700 | 2245838445 | 3765 | 3765 | 3770 | 3765 | 2452 |
| 246 | 20230908 | 144600 | 2236606660 | 3765 | 3760 | 3765 | 3760 | 3437 |
| 247 | 20230908 | 144500 | 2223666955 | 3765 | 3765 | 3765 | 3765 | 1500 |
| 248 | 20230908 | 144400 | 2218019455 | 3765 | 3765 | 3770 | 3765 | 1301 |
| 249 | 20230908 | 144300 | 2213121185 | 3765 | 3765 | 3770 | 3765 | 2443 |
| 250 | 20230908 | 144200 | 2203923160 | 3765 | 3765 | 3765 | 3765 | 931 |
| 251 | 20230908 | 144100 | 2200417945 | 3765 | 3765 | 3765 | 3765 | 1070 |
| 252 | 20230908 | 144000 | 2196389395 | 3765 | 3765 | 3765 | 3765 | 260 |
| 253 | 20230908 | 143900 | 2195410495 | 3765 | 3760 | 3765 | 3760 | 1035 |
| 254 | 20230908 | 143800 | 2191513895 | 3770 | 3765 | 3770 | 3760 | 256 |
| 255 | 20230908 | 143700 | 2190550225 | 3765 | 3765 | 3765 | 3760 | 4923 |
| 256 | 20230908 | 143600 | 2172015585 | 3770 | 3765 | 3770 | 3765 | 247 |
| 257 | 20230908 | 143500 | 2171085120 | 3770 | 3765 | 3770 | 3765 | 1706 |
| 258 | 20230908 | 143400 | 2164655700 | 3770 | 3770 | 3770 | 3765 | 1437 |
| 259 | 20230908 | 143300 | 2159238700 | 3770 | 3765 | 3770 | 3765 | 134 |
| 260 | 20230908 | 143200 | 2158734055 | 3770 | 3765 | 3770 | 3765 | 1796 |
| 261 | 20230908 | 143100 | 2151971940 | 3760 | 3760 | 3765 | 3760 | 298 |
| 262 | 20230908 | 143000 | 2150851415 | 3760 | 3760 | 3765 | 3760 | 752 |
| 263 | 20230908 | 142900 | 2148023390 | 3760 | 3760 | 3760 | 3760 | 170 |
| 264 | 20230908 | 142800 | 2147384190 | 3760 | 3765 | 3765 | 3760 | 346 |
| 265 | 20230908 | 142700 | 2146083080 | 3765 | 3765 | 3765 | 3765 | 21 |
| 266 | 20230908 | 142600 | 2146004015 | 3765 | 3765 | 3765 | 3765 | 319 |
| 267 | 20230908 | 142500 | 2144802980 | 3765 | 3760 | 3765 | 3760 | 655 |
| 268 | 20230908 | 142400 | 2142339180 | 3760 | 3760 | 3765 | 3760 | 1860 |
| 269 | 20230908 | 142300 | 2135345430 | 3765 | 3765 | 3765 | 3765 | 127 |
| 270 | 20230908 | 142200 | 2134867275 | 3765 | 3765 | 3765 | 3765 | 0 |
| 271 | 20230908 | 142100 | 2134867275 | 3765 | 3760 | 3765 | 3760 | 163 |
| 272 | 20230908 | 142000 | 2134254080 | 3760 | 3760 | 3760 | 3760 | 140 |
| 273 | 20230908 | 141900 | 2133727680 | 3760 | 3760 | 3765 | 3760 | 512 |
| 274 | 20230908 | 141800 | 2131800060 | 3760 | 3760 | 3760 | 3760 | 0 |
| 275 | 20230908 | 141700 | 2131800060 | 3760 | 3760 | 3760 | 3760 | 56 |
| 276 | 20230908 | 141600 | 2131589500 | 3760 | 3765 | 3765 | 3760 | 453 |
| 277 | 20230908 | 141500 | 2129884460 | 3770 | 3760 | 3770 | 3760 | 212 |
| 278 | 20230908 | 141400 | 2129087235 | 3765 | 3770 | 3770 | 3765 | 2626 |
| 279 | 20230908 | 141300 | 2119200295 | 3765 | 3765 | 3765 | 3765 | 915 |
| 280 | 20230908 | 141200 | 2115755320 | 3765 | 3755 | 3765 | 3755 | 3735 |
| 281 | 20230908 | 141100 | 2101730080 | 3755 | 3755 | 3755 | 3755 | 200 |
| 282 | 20230908 | 141000 | 2100979080 | 3750 | 3765 | 3765 | 3750 | 3043 |
| 283 | 20230908 | 140900 | 2089550905 | 3755 | 3755 | 3755 | 3755 | 1617 |
| 284 | 20230908 | 140800 | 2083479070 | 3765 | 3760 | 3765 | 3755 | 6007 |
| 285 | 20230908 | 140700 | 2060920880 | 3760 | 3760 | 3760 | 3760 | 1482 |
| 286 | 20230908 | 140600 | 2055348560 | 3770 | 3765 | 3770 | 3765 | 744 |
| 287 | 20230908 | 140500 | 2052547375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 288 | 20230908 | 140400 | 2052547375 | 3770 | 3770 | 3770 | 3770 | 60 |
| 289 | 20230908 | 140300 | 2052321175 | 3770 | 3770 | 3770 | 3770 | 0 |
| 290 | 20230908 | 140200 | 2052321175 | 3770 | 3765 | 3770 | 3765 | 34 |
| 291 | 20230908 | 140100 | 2052193160 | 3770 | 3765 | 3770 | 3765 | 603 |
| 292 | 20230908 | 140000 | 2049922860 | 3755 | 3755 | 3755 | 3755 | 0 |
| 293 | 20230908 | 135900 | 2049922860 | 3755 | 3755 | 3755 | 3755 | 0 |
| 294 | 20230908 | 135800 | 2049922860 | 3755 | 3755 | 3755 | 3755 | 0 |
| 295 | 20230908 | 135700 | 2049922860 | 3755 | 3755 | 3765 | 3755 | 1005 |
| 296 | 20230908 | 135600 | 2046149045 | 3755 | 3765 | 3765 | 3755 | 121 |
| 297 | 20230908 | 135500 | 2045694655 | 3765 | 3755 | 3765 | 3755 | 1605 |
| 298 | 20230908 | 135400 | 2039667860 | 3755 | 3755 | 3755 | 3755 | 5385 |
| 299 | 20230908 | 135300 | 2019447185 | 3760 | 3765 | 3765 | 3760 | 2942 |
| 300 | 20230908 | 135200 | 2008378055 | 3770 | 3770 | 3770 | 3770 | 304 |
| 301 | 20230908 | 135100 | 2007231975 | 3775 | 3775 | 3775 | 3775 | 5 |
| 302 | 20230908 | 135000 | 2007213100 | 3770 | 3770 | 3770 | 3770 | 41 |
| 303 | 20230908 | 134900 | 2007058530 | 3775 | 3775 | 3775 | 3770 | 73 |
| 304 | 20230908 | 134800 | 2006783205 | 3775 | 3770 | 3775 | 3770 | 658 |
| 305 | 20230908 | 134700 | 2004302540 | 3770 | 3770 | 3770 | 3760 | 559 |
| 306 | 20230908 | 134600 | 2002198680 | 3760 | 3765 | 3770 | 3760 | 400 |
| 307 | 20230908 | 134500 | 2000692650 | 3760 | 3765 | 3765 | 3760 | 3401 |
| 308 | 20230908 | 134400 | 1987904165 | 3760 | 3765 | 3765 | 3760 | 288 |
| 309 | 20230908 | 134300 | 1986821280 | 3765 | 3765 | 3765 | 3765 | 1711 |
| 310 | 20230908 | 134200 | 1980379365 | 3765 | 3765 | 3765 | 3765 | 0 |
| 311 | 20230908 | 134100 | 1980379365 | 3765 | 3765 | 3765 | 3765 | 99 |
| 312 | 20230908 | 134000 | 1980006630 | 3770 | 3770 | 3770 | 3770 | 0 |
| 313 | 20230908 | 133900 | 1980006630 | 3770 | 3770 | 3770 | 3770 | 473 |
| 314 | 20230908 | 133800 | 1978223420 | 3770 | 3770 | 3770 | 3770 | 220 |
| 315 | 20230908 | 133700 | 1977394020 | 3775 | 3775 | 3775 | 3775 | 500 |
| 316 | 20230908 | 133600 | 1975506520 | 3775 | 3770 | 3775 | 3770 | 76 |
| 317 | 20230908 | 133500 | 1975219955 | 3770 | 3770 | 3770 | 3770 | 1511 |
| 318 | 20230908 | 133400 | 1969523485 | 3775 | 3775 | 3775 | 3775 | 0 |
| 319 | 20230908 | 133300 | 1969523485 | 3775 | 3775 | 3775 | 3775 | 101 |
| 320 | 20230908 | 133200 | 1969142210 | 3775 | 3770 | 3775 | 3770 | 1880 |
| 321 | 20230908 | 133100 | 1962046210 | 3775 | 3775 | 3775 | 3775 | 0 |
| 322 | 20230908 | 133000 | 1962046210 | 3775 | 3765 | 3775 | 3765 | 2 |
| 323 | 20230908 | 132900 | 1962038670 | 3765 | 3765 | 3765 | 3765 | 19 |
| 324 | 20230908 | 132800 | 1961967135 | 3770 | 3770 | 3770 | 3765 | 90 |
| 325 | 20230908 | 132700 | 1961627840 | 3770 | 3770 | 3770 | 3770 | 20 |
| 326 | 20230908 | 132600 | 1961552440 | 3770 | 3770 | 3770 | 3765 | 197 |
| 327 | 20230908 | 132500 | 1960810355 | 3770 | 3770 | 3770 | 3770 | 50 |
| 328 | 20230908 | 132400 | 1960621855 | 3770 | 3775 | 3775 | 3770 | 1171 |
| 329 | 20230908 | 132300 | 1956206675 | 3770 | 3760 | 3770 | 3760 | 4324 |
| 330 | 20230908 | 132200 | 1939927125 | 3760 | 3755 | 3760 | 3755 | 394 |
| 331 | 20230908 | 132100 | 1938446685 | 3755 | 3760 | 3765 | 3755 | 849 |
| 332 | 20230908 | 132000 | 1935254190 | 3760 | 3760 | 3760 | 3760 | 10 |
| 333 | 20230908 | 131900 | 1935216590 | 3760 | 3760 | 3760 | 3760 | 500 |
| 334 | 20230908 | 131800 | 1933336590 | 3760 | 3765 | 3770 | 3760 | 72 |
| 335 | 20230908 | 131700 | 1933065240 | 3770 | 3770 | 3770 | 3770 | 222 |
| 336 | 20230908 | 131600 | 1932228300 | 3760 | 3760 | 3760 | 3760 | 478 |
| 337 | 20230908 | 131500 | 1930431020 | 3760 | 3760 | 3760 | 3760 | 828 |
| 338 | 20230908 | 131400 | 1927317740 | 3760 | 3760 | 3760 | 3760 | 208 |
| 339 | 20230908 | 131300 | 1926535660 | 3770 | 3765 | 3770 | 3760 | 4134 |
| 340 | 20230908 | 131200 | 1910972635 | 3765 | 3765 | 3765 | 3765 | 2 |
| 341 | 20230908 | 131100 | 1910965105 | 3765 | 3760 | 3765 | 3760 | 5577 |
| 342 | 20230908 | 131000 | 1889995130 | 3760 | 3760 | 3765 | 3760 | 668 |
| 343 | 20230908 | 130900 | 1887483445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 344 | 20230908 | 130800 | 1887483445 | 3765 | 3770 | 3770 | 3765 | 1377 |
| 345 | 20230908 | 130700 | 1882298990 | 3770 | 3770 | 3770 | 3770 | 1363 |
| 346 | 20230908 | 130600 | 1877160480 | 3770 | 3770 | 3770 | 3770 | 1350 |
| 347 | 20230908 | 130500 | 1872070980 | 3770 | 3775 | 3775 | 3770 | 51 |
| 348 | 20230908 | 130400 | 1871878705 | 3770 | 3770 | 3770 | 3770 | 216 |
| 349 | 20230908 | 130300 | 1871064385 | 3770 | 3770 | 3770 | 3770 | 1410 |
| 350 | 20230908 | 130200 | 1865748685 | 3775 | 3775 | 3775 | 3770 | 146 |
| 351 | 20230908 | 130100 | 1865198085 | 3775 | 3775 | 3775 | 3775 | 50 |
| 352 | 20230908 | 130000 | 1865009335 | 3775 | 3775 | 3775 | 3775 | 965 |
| 353 | 20230908 | 125900 | 1861366460 | 3775 | 3775 | 3775 | 3775 | 2870 |
| 354 | 20230908 | 125800 | 1850532210 | 3780 | 3775 | 3780 | 3775 | 657 |
| 355 | 20230908 | 125700 | 1848049350 | 3780 | 3780 | 3780 | 3780 | 0 |
| 356 | 20230908 | 125600 | 1848049350 | 3780 | 3770 | 3780 | 3770 | 665 |
| 357 | 20230908 | 125500 | 1845538985 | 3770 | 3770 | 3770 | 3770 | 55 |
| 358 | 20230908 | 125400 | 1845331635 | 3770 | 3775 | 3775 | 3765 | 9396 |
| 359 | 20230908 | 125300 | 1809905565 | 3775 | 3775 | 3775 | 3775 | 1369 |
| 360 | 20230908 | 125200 | 1804737590 | 3775 | 3775 | 3775 | 3775 | 757 |
| 361 | 20230908 | 125100 | 1801879915 | 3775 | 3775 | 3775 | 3775 | 1112 |
| 362 | 20230908 | 125000 | 1797682115 | 3775 | 3775 | 3775 | 3775 | 0 |
| 363 | 20230908 | 124900 | 1797682115 | 3775 | 3775 | 3775 | 3775 | 305 |
| 364 | 20230908 | 124800 | 1796530740 | 3775 | 3775 | 3775 | 3775 | 742 |
| 365 | 20230908 | 124700 | 1793729690 | 3775 | 3775 | 3775 | 3775 | 1176 |
| 366 | 20230908 | 124600 | 1789290290 | 3775 | 3775 | 3780 | 3775 | 768 |
| 367 | 20230908 | 124500 | 1786391065 | 3780 | 3780 | 3780 | 3780 | 84 |
| 368 | 20230908 | 124400 | 1786073545 | 3785 | 3785 | 3785 | 3785 | 0 |
| 369 | 20230908 | 124300 | 1786073545 | 3785 | 3780 | 3785 | 3775 | 4483 |
| 370 | 20230908 | 124200 | 1769127845 | 3775 | 3775 | 3775 | 3775 | 1 |
| 371 | 20230908 | 124100 | 1769124070 | 3780 | 3780 | 3780 | 3780 | 21 |
| 372 | 20230908 | 124000 | 1769044690 | 3780 | 3780 | 3785 | 3780 | 915 |
| 373 | 20230908 | 123900 | 1765585580 | 3785 | 3775 | 3785 | 3775 | 5704 |
| 374 | 20230908 | 123800 | 1744023225 | 3775 | 3775 | 3775 | 3775 | 316 |
| 375 | 20230908 | 123700 | 1742830325 | 3775 | 3780 | 3780 | 3775 | 2054 |
| 376 | 20230908 | 123600 | 1735076150 | 3775 | 3780 | 3780 | 3775 | 1719 |
| 377 | 20230908 | 123500 | 1728586645 | 3775 | 3770 | 3775 | 3770 | 230 |
| 378 | 20230908 | 123400 | 1727718440 | 3775 | 3775 | 3775 | 3775 | 558 |
| 379 | 20230908 | 123300 | 1725611990 | 3775 | 3775 | 3775 | 3775 | 50 |
| 380 | 20230908 | 123200 | 1725423240 | 3770 | 3775 | 3780 | 3770 | 959 |
| 381 | 20230908 | 123100 | 1721802990 | 3775 | 3780 | 3780 | 3775 | 1098 |
| 382 | 20230908 | 123000 | 1717652560 | 3775 | 3770 | 3775 | 3770 | 2063 |
| 383 | 20230908 | 122900 | 1709864740 | 3775 | 3775 | 3775 | 3775 | 425 |
| 384 | 20230908 | 122800 | 1708260365 | 3770 | 3765 | 3770 | 3765 | 592 |
| 385 | 20230908 | 122700 | 1706029025 | 3765 | 3765 | 3765 | 3765 | 0 |
| 386 | 20230908 | 122600 | 1706029025 | 3765 | 3770 | 3770 | 3765 | 400 |
| 387 | 20230908 | 122500 | 1704522025 | 3760 | 3760 | 3760 | 3760 | 0 |
| 388 | 20230908 | 122400 | 1704522025 | 3760 | 3760 | 3760 | 3760 | 0 |
| 389 | 20230908 | 122300 | 1704522025 | 3760 | 3770 | 3770 | 3760 | 5100 |
| 390 | 20230908 | 122200 | 1685325875 | 3770 | 3770 | 3770 | 3770 | 177 |
| 391 | 20230908 | 122100 | 1684658585 | 3770 | 3765 | 3770 | 3765 | 911 |
| 392 | 20230908 | 122000 | 1681224140 | 3765 | 3760 | 3765 | 3760 | 1494 |
| 393 | 20230908 | 121900 | 1675606625 | 3755 | 3755 | 3755 | 3755 | 0 |
| 394 | 20230908 | 121800 | 1675606625 | 3755 | 3755 | 3755 | 3755 | 0 |
| 395 | 20230908 | 121700 | 1675606625 | 3755 | 3755 | 3755 | 3755 | 0 |
| 396 | 20230908 | 121600 | 1675606625 | 3755 | 3755 | 3755 | 3755 | 679 |
| 397 | 20230908 | 121500 | 1673056980 | 3755 | 3770 | 3770 | 3755 | 514 |
| 398 | 20230908 | 121400 | 1671123085 | 3770 | 3770 | 3770 | 3770 | 27 |
| 399 | 20230908 | 121300 | 1671021295 | 3765 | 3765 | 3765 | 3765 | 1 |
| 400 | 20230908 | 121200 | 1671017530 | 3770 | 3760 | 3770 | 3760 | 110 |
| 401 | 20230908 | 121100 | 1670603330 | 3770 | 3760 | 3770 | 3760 | 344 |
| 402 | 20230908 | 121000 | 1669306465 | 3770 | 3770 | 3770 | 3770 | 104 |
| 403 | 20230908 | 120900 | 1668914385 | 3770 | 3750 | 3770 | 3750 | 490 |
| 404 | 20230908 | 120800 | 1667076810 | 3765 | 3765 | 3770 | 3745 | 9294 |
| 405 | 20230908 | 120700 | 1632183270 | 3770 | 3770 | 3770 | 3770 | 241 |
| 406 | 20230908 | 120600 | 1631274700 | 3770 | 3770 | 3770 | 3770 | 1431 |
| 407 | 20230908 | 120500 | 1625879830 | 3770 | 3770 | 3770 | 3770 | 60 |
| 408 | 20230908 | 120400 | 1625653630 | 3775 | 3775 | 3775 | 3775 | 1462 |
| 409 | 20230908 | 120300 | 1620134580 | 3780 | 3780 | 3780 | 3780 | 400 |
| 410 | 20230908 | 120200 | 1618622580 | 3780 | 3780 | 3780 | 3775 | 1594 |
| 411 | 20230908 | 120100 | 1612598260 | 3775 | 3775 | 3775 | 3775 | 1443 |
| 412 | 20230908 | 120000 | 1607150935 | 3775 | 3775 | 3775 | 3775 | 3 |
| 413 | 20230908 | 115900 | 1607139610 | 3775 | 3775 | 3775 | 3775 | 1 |
| 414 | 20230908 | 115800 | 1607135835 | 3775 | 3775 | 3775 | 3775 | 0 |
| 415 | 20230908 | 115700 | 1607135835 | 3775 | 3775 | 3775 | 3775 | 133 |
| 416 | 20230908 | 115600 | 1606633760 | 3775 | 3765 | 3775 | 3765 | 1345 |
| 417 | 20230908 | 115500 | 1601569025 | 3770 | 3770 | 3770 | 3765 | 80 |
| 418 | 20230908 | 115400 | 1601267475 | 3770 | 3775 | 3775 | 3770 | 5 |
| 419 | 20230908 | 115300 | 1601248615 | 3765 | 3770 | 3770 | 3765 | 1541 |
| 420 | 20230908 | 115200 | 1595440220 | 3775 | 3770 | 3775 | 3770 | 320 |
| 421 | 20230908 | 115100 | 1594232225 | 3770 | 3770 | 3775 | 3770 | 90 |
| 422 | 20230908 | 115000 | 1593892725 | 3780 | 3780 | 3780 | 3780 | 192 |
| 423 | 20230908 | 114900 | 1593166965 | 3780 | 3770 | 3780 | 3770 | 738 |
| 424 | 20230908 | 114800 | 1590377335 | 3770 | 3780 | 3780 | 3770 | 845 |
| 425 | 20230908 | 114700 | 1587190485 | 3770 | 3780 | 3780 | 3770 | 2798 |
| 426 | 20230908 | 114600 | 1576634055 | 3770 | 3780 | 3780 | 3770 | 194 |
| 427 | 20230908 | 114500 | 1575900765 | 3780 | 3775 | 3780 | 3770 | 1659 |
| 428 | 20230908 | 114400 | 1569640035 | 3775 | 3775 | 3775 | 3775 | 362 |
| 429 | 20230908 | 114300 | 1568273485 | 3775 | 3780 | 3780 | 3775 | 1362 |
| 430 | 20230908 | 114200 | 1563130090 | 3780 | 3780 | 3780 | 3780 | 200 |
| 431 | 20230908 | 114100 | 1562374090 | 3780 | 3775 | 3780 | 3775 | 51 |
| 432 | 20230908 | 114000 | 1562181560 | 3770 | 3775 | 3780 | 3770 | 2114 |
| 433 | 20230908 | 113900 | 1554204165 | 3775 | 3770 | 3775 | 3770 | 255 |
| 434 | 20230908 | 113800 | 1553241815 | 3770 | 3765 | 3770 | 3765 | 2015 |
| 435 | 20230908 | 113700 | 1545645340 | 3765 | 3765 | 3765 | 3765 | 0 |
| 436 | 20230908 | 113600 | 1545645340 | 3765 | 3765 | 3765 | 3765 | 296 |
| 437 | 20230908 | 113500 | 1544530900 | 3760 | 3760 | 3760 | 3760 | 900 |
| 438 | 20230908 | 113400 | 1541146900 | 3760 | 3760 | 3760 | 3760 | 55 |
| 439 | 20230908 | 113300 | 1540940100 | 3765 | 3765 | 3765 | 3765 | 2 |
| 440 | 20230908 | 113200 | 1540932570 | 3765 | 3765 | 3765 | 3765 | 1000 |
| 441 | 20230908 | 113100 | 1537167570 | 3770 | 3765 | 3770 | 3765 | 206 |
| 442 | 20230908 | 113000 | 1536390975 | 3750 | 3765 | 3765 | 3750 | 5150 |
| 443 | 20230908 | 112900 | 1517057305 | 3770 | 3770 | 3770 | 3770 | 1 |
| 444 | 20230908 | 112800 | 1517053535 | 3760 | 3760 | 3760 | 3760 | 6100 |
| 445 | 20230908 | 112700 | 1494117535 | 3760 | 3765 | 3765 | 3760 | 1326 |
| 446 | 20230908 | 112600 | 1489126765 | 3765 | 3765 | 3770 | 3760 | 1664 |
| 447 | 20230908 | 112500 | 1482864085 | 3765 | 3765 | 3765 | 3765 | 16 |
| 448 | 20230908 | 112400 | 1482803845 | 3755 | 3755 | 3755 | 3755 | 0 |
| 449 | 20230908 | 112300 | 1482803845 | 3755 | 3755 | 3755 | 3755 | 1 |
| 450 | 20230908 | 112200 | 1482800090 | 3765 | 3760 | 3765 | 3760 | 3012 |
| 451 | 20230908 | 112100 | 1471462980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 452 | 20230908 | 112000 | 1471462980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 453 | 20230908 | 111900 | 1471462980 | 3760 | 3760 | 3760 | 3760 | 15 |
| 454 | 20230908 | 111800 | 1471406580 | 3760 | 3760 | 3760 | 3760 | 3 |
| 455 | 20230908 | 111700 | 1471395300 | 3750 | 3760 | 3760 | 3750 | 8777 |
| 456 | 20230908 | 111600 | 1438451345 | 3760 | 3760 | 3760 | 3760 | 1147 |
| 457 | 20230908 | 111500 | 1434138625 | 3755 | 3755 | 3755 | 3755 | 200 |
| 458 | 20230908 | 111400 | 1433387625 | 3760 | 3760 | 3760 | 3760 | 1 |
| 459 | 20230908 | 111300 | 1433383865 | 3760 | 3760 | 3760 | 3760 | 72 |
| 460 | 20230908 | 111200 | 1433113145 | 3765 | 3765 | 3765 | 3765 | 100 |
| 461 | 20230908 | 111100 | 1432736645 | 3765 | 3765 | 3765 | 3765 | 298 |
| 462 | 20230908 | 111000 | 1431614675 | 3765 | 3760 | 3765 | 3760 | 503 |
| 463 | 20230908 | 110900 | 1429723380 | 3760 | 3760 | 3760 | 3760 | 0 |
| 464 | 20230908 | 110800 | 1429723380 | 3760 | 3760 | 3760 | 3760 | 0 |
| 465 | 20230908 | 110700 | 1429723380 | 3760 | 3760 | 3760 | 3760 | 0 |
| 466 | 20230908 | 110600 | 1429723380 | 3760 | 3760 | 3760 | 3760 | 35 |
| 467 | 20230908 | 110500 | 1429591780 | 3750 | 3755 | 3755 | 3750 | 2373 |
| 468 | 20230908 | 110400 | 1420688030 | 3750 | 3750 | 3750 | 3750 | 100 |
| 469 | 20230908 | 110300 | 1420313030 | 3755 | 3765 | 3765 | 3750 | 11209 |
| 470 | 20230908 | 110200 | 1378227070 | 3765 | 3765 | 3765 | 3765 | 513 |
| 471 | 20230908 | 110100 | 1376295625 | 3765 | 3755 | 3765 | 3755 | 600 |
| 472 | 20230908 | 110000 | 1374039790 | 3755 | 3760 | 3760 | 3755 | 1988 |
| 473 | 20230908 | 105900 | 1366573970 | 3760 | 3760 | 3760 | 3760 | 1183 |
| 474 | 20230908 | 105800 | 1362125890 | 3760 | 3760 | 3760 | 3755 | 4418 |
| 475 | 20230908 | 105700 | 1345536175 | 3755 | 3765 | 3765 | 3755 | 3436 |
| 476 | 20230908 | 105600 | 1332632515 | 3760 | 3765 | 3765 | 3760 | 1745 |
| 477 | 20230908 | 105500 | 1326071295 | 3765 | 3765 | 3765 | 3765 | 100 |
| 478 | 20230908 | 105400 | 1325694795 | 3770 | 3765 | 3770 | 3765 | 478 |
| 479 | 20230908 | 105300 | 1323893345 | 3760 | 3760 | 3765 | 3760 | 2754 |
| 480 | 20230908 | 105200 | 1313535245 | 3760 | 3760 | 3760 | 3760 | 1038 |
| 481 | 20230908 | 105100 | 1309632365 | 3760 | 3760 | 3760 | 3760 | 1673 |
| 482 | 20230908 | 105000 | 1303341885 | 3760 | 3760 | 3765 | 3760 | 2154 |
| 483 | 20230908 | 104900 | 1295242345 | 3760 | 3765 | 3765 | 3760 | 220 |
| 484 | 20230908 | 104800 | 1294415045 | 3765 | 3760 | 3765 | 3760 | 471 |
| 485 | 20230908 | 104700 | 1292643355 | 3765 | 3765 | 3765 | 3765 | 964 |
| 486 | 20230908 | 104600 | 1289013895 | 3765 | 3765 | 3765 | 3765 | 1801 |
| 487 | 20230908 | 104500 | 1282233130 | 3765 | 3765 | 3765 | 3765 | 154 |
| 488 | 20230908 | 104400 | 1281653320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 489 | 20230908 | 104300 | 1281653320 | 3765 | 3770 | 3770 | 3765 | 74 |
| 490 | 20230908 | 104200 | 1281374590 | 3770 | 3770 | 3770 | 3770 | 313 |
| 491 | 20230908 | 104100 | 1280194580 | 3770 | 3765 | 3770 | 3765 | 418 |
| 492 | 20230908 | 104000 | 1278619150 | 3770 | 3765 | 3770 | 3765 | 657 |
| 493 | 20230908 | 103900 | 1276144920 | 3765 | 3760 | 3765 | 3760 | 2830 |
| 494 | 20230908 | 103800 | 1265503970 | 3765 | 3760 | 3765 | 3760 | 19 |
| 495 | 20230908 | 103700 | 1265432445 | 3765 | 3765 | 3765 | 3765 | 1969 |
| 496 | 20230908 | 103600 | 1258019160 | 3765 | 3765 | 3765 | 3765 | 168 |
| 497 | 20230908 | 103500 | 1257386640 | 3765 | 3765 | 3765 | 3765 | 0 |
| 498 | 20230908 | 103400 | 1257386640 | 3765 | 3765 | 3765 | 3765 | 100 |
| 499 | 20230908 | 103300 | 1257010140 | 3760 | 3765 | 3765 | 3760 | 536 |
| 500 | 20230908 | 103200 | 1254994250 | 3765 | 3765 | 3765 | 3765 | 100 |
| 501 | 20230908 | 103100 | 1254617750 | 3765 | 3765 | 3765 | 3760 | 332 |
| 502 | 20230908 | 103000 | 1253367920 | 3760 | 3765 | 3765 | 3760 | 324 |
| 503 | 20230908 | 102900 | 1252148715 | 3765 | 3765 | 3765 | 3765 | 1347 |
| 504 | 20230908 | 102800 | 1247077260 | 3765 | 3765 | 3765 | 3765 | 2 |
| 505 | 20230908 | 102700 | 1247069730 | 3765 | 3760 | 3765 | 3760 | 2 |
| 506 | 20230908 | 102600 | 1247062205 | 3760 | 3760 | 3760 | 3760 | 2241 |
| 507 | 20230908 | 102500 | 1238636045 | 3760 | 3760 | 3760 | 3760 | 1044 |
| 508 | 20230908 | 102400 | 1234710605 | 3760 | 3765 | 3765 | 3760 | 1100 |
| 509 | 20230908 | 102300 | 1230570585 | 3765 | 3765 | 3765 | 3765 | 371 |
| 510 | 20230908 | 102200 | 1229173770 | 3765 | 3760 | 3765 | 3760 | 87 |
| 511 | 20230908 | 102100 | 1228846400 | 3765 | 3765 | 3765 | 3755 | 631 |
| 512 | 20230908 | 102000 | 1226473705 | 3760 | 3760 | 3760 | 3760 | 152 |
| 513 | 20230908 | 101900 | 1225902185 | 3760 | 3760 | 3760 | 3760 | 600 |
| 514 | 20230908 | 101800 | 1223646185 | 3765 | 3760 | 3765 | 3755 | 2084 |
| 515 | 20230908 | 101700 | 1215811585 | 3755 | 3760 | 3760 | 3755 | 809 |
| 516 | 20230908 | 101600 | 1212770245 | 3760 | 3760 | 3760 | 3755 | 374 |
| 517 | 20230908 | 101500 | 1211364020 | 3760 | 3760 | 3760 | 3760 | 763 |
| 518 | 20230908 | 101400 | 1208495140 | 3760 | 3760 | 3765 | 3760 | 581 |
| 519 | 20230908 | 101300 | 1206310080 | 3760 | 3765 | 3770 | 3760 | 2750 |
| 520 | 20230908 | 101200 | 1195956325 | 3765 | 3765 | 3765 | 3765 | 64 |
| 521 | 20230908 | 101100 | 1195715365 | 3765 | 3765 | 3770 | 3765 | 325 |
| 522 | 20230908 | 101000 | 1194491665 | 3775 | 3770 | 3775 | 3770 | 2630 |
| 523 | 20230908 | 100900 | 1184572890 | 3770 | 3765 | 3770 | 3765 | 2173 |
| 524 | 20230908 | 100800 | 1176388640 | 3765 | 3775 | 3775 | 3760 | 2996 |
| 525 | 20230908 | 100700 | 1165115105 | 3775 | 3775 | 3780 | 3765 | 6843 |
| 526 | 20230908 | 100600 | 1139314995 | 3780 | 3780 | 3780 | 3780 | 526 |
| 527 | 20230908 | 100500 | 1137326715 | 3780 | 3785 | 3785 | 3780 | 63 |
| 528 | 20230908 | 100400 | 1137088555 | 3785 | 3775 | 3785 | 3775 | 5242 |
| 529 | 20230908 | 100300 | 1117298305 | 3775 | 3780 | 3780 | 3775 | 543 |
| 530 | 20230908 | 100200 | 1115245820 | 3780 | 3775 | 3780 | 3775 | 1592 |
| 531 | 20230908 | 100100 | 1109232420 | 3775 | 3765 | 3775 | 3760 | 1244 |
| 532 | 20230908 | 100000 | 1104552170 | 3760 | 3775 | 3775 | 3760 | 69 |
| 533 | 20230908 | 095900 | 1104292235 | 3760 | 3765 | 3775 | 3760 | 5381 |
| 534 | 20230908 | 095800 | 1084035760 | 3770 | 3765 | 3770 | 3760 | 2175 |
| 535 | 20230908 | 095700 | 1075848670 | 3760 | 3755 | 3760 | 3755 | 886 |
| 536 | 20230908 | 095600 | 1072520490 | 3750 | 3755 | 3755 | 3750 | 1795 |
| 537 | 20230908 | 095500 | 1065781715 | 3755 | 3755 | 3755 | 3755 | 1300 |
| 538 | 20230908 | 095400 | 1060900215 | 3755 | 3755 | 3755 | 3755 | 214 |
| 539 | 20230908 | 095300 | 1060096645 | 3760 | 3760 | 3765 | 3755 | 1309 |
| 540 | 20230908 | 095200 | 1055174790 | 3760 | 3755 | 3760 | 3750 | 1257 |
| 541 | 20230908 | 095100 | 1050453915 | 3750 | 3760 | 3760 | 3750 | 2712 |
| 542 | 20230908 | 095000 | 1040274580 | 3760 | 3755 | 3760 | 3745 | 10854 |
| 543 | 20230908 | 094900 | 999552905 | 3765 | 3765 | 3765 | 3755 | 12477 |
| 544 | 20230908 | 094800 | 952674170 | 3765 | 3765 | 3765 | 3760 | 856 |
| 545 | 20230908 | 094700 | 949452340 | 3765 | 3765 | 3765 | 3755 | 5068 |
| 546 | 20230908 | 094600 | 930408720 | 3765 | 3775 | 3775 | 3760 | 12324 |
| 547 | 20230908 | 094500 | 883997695 | 3770 | 3770 | 3770 | 3770 | 2365 |
| 548 | 20230908 | 094400 | 875081645 | 3770 | 3770 | 3770 | 3770 | 3598 |
| 549 | 20230908 | 094300 | 861517185 | 3770 | 3770 | 3775 | 3770 | 1057 |
| 550 | 20230908 | 094200 | 857530055 | 3775 | 3770 | 3775 | 3770 | 1082 |
| 551 | 20230908 | 094100 | 853445560 | 3775 | 3770 | 3775 | 3770 | 1666 |
| 552 | 20230908 | 094000 | 847164725 | 3775 | 3770 | 3775 | 3765 | 1967 |
| 553 | 20230908 | 093900 | 839750235 | 3770 | 3775 | 3775 | 3770 | 5978 |
| 554 | 20230908 | 093800 | 817198610 | 3775 | 3785 | 3785 | 3775 | 1196 |
| 555 | 20230908 | 093700 | 812678670 | 3780 | 3780 | 3780 | 3780 | 1867 |
| 556 | 20230908 | 093600 | 805621410 | 3780 | 3775 | 3785 | 3775 | 3972 |
| 557 | 20230908 | 093500 | 790614475 | 3775 | 3785 | 3785 | 3775 | 6003 |
| 558 | 20230908 | 093400 | 767932410 | 3780 | 3800 | 3800 | 3780 | 5659 |
| 559 | 20230908 | 093300 | 746462205 | 3795 | 3780 | 3795 | 3775 | 10963 |
| 560 | 20230908 | 093200 | 704944195 | 3770 | 3775 | 3780 | 3760 | 12050 |
| 561 | 20230908 | 093100 | 659431535 | 3770 | 3760 | 3770 | 3755 | 13772 |
| 562 | 20230908 | 093000 | 607576810 | 3760 | 3755 | 3760 | 3755 | 1464 |
| 563 | 20230908 | 092900 | 602078485 | 3755 | 3760 | 3760 | 3755 | 2296 |
| 564 | 20230908 | 092800 | 593455010 | 3765 | 3765 | 3765 | 3760 | 10380 |
| 565 | 20230908 | 092700 | 554406935 | 3765 | 3765 | 3770 | 3765 | 3448 |
| 566 | 20230908 | 092600 | 541424930 | 3765 | 3765 | 3770 | 3765 | 4200 |
| 567 | 20230908 | 092500 | 525600565 | 3770 | 3770 | 3770 | 3765 | 847 |
| 568 | 20230908 | 092400 | 522407875 | 3770 | 3775 | 3780 | 3770 | 7631 |
| 569 | 20230908 | 092300 | 493622275 | 3775 | 3775 | 3780 | 3770 | 4430 |
| 570 | 20230908 | 092200 | 476893750 | 3780 | 3775 | 3780 | 3775 | 5971 |
| 571 | 20230908 | 092100 | 454343470 | 3775 | 3775 | 3780 | 3765 | 3037 |
| 572 | 20230908 | 092000 | 442887920 | 3775 | 3765 | 3775 | 3765 | 5461 |
| 573 | 20230908 | 091900 | 422302285 | 3765 | 3770 | 3770 | 3765 | 1773 |
| 574 | 20230908 | 091800 | 415626830 | 3770 | 3770 | 3770 | 3765 | 2492 |
| 575 | 20230908 | 091700 | 406232115 | 3770 | 3770 | 3775 | 3770 | 3176 |
| 576 | 20230908 | 091600 | 394253180 | 3770 | 3770 | 3775 | 3770 | 2548 |
| 577 | 20230908 | 091500 | 384646970 | 3765 | 3770 | 3770 | 3765 | 5202 |
| 578 | 20230908 | 091400 | 365035475 | 3770 | 3770 | 3775 | 3770 | 5202 |
| 579 | 20230908 | 091300 | 345423930 | 3765 | 3765 | 3775 | 3765 | 4755 |
| 580 | 20230908 | 091200 | 327498345 | 3765 | 3755 | 3770 | 3750 | 9060 |
| 581 | 20230908 | 091100 | 293440170 | 3750 | 3745 | 3750 | 3740 | 7063 |
| 582 | 20230908 | 091000 | 266987615 | 3750 | 3750 | 3750 | 3745 | 1174 |
| 583 | 20230908 | 090900 | 262587885 | 3750 | 3745 | 3750 | 3740 | 1981 |
| 584 | 20230908 | 090800 | 255169080 | 3750 | 3755 | 3755 | 3750 | 4537 |
| 585 | 20230908 | 090700 | 238154930 | 3755 | 3740 | 3755 | 3735 | 9216 |
| 586 | 20230908 | 090600 | 203674200 | 3740 | 3735 | 3740 | 3725 | 4300 |
| 587 | 20230908 | 090500 | 187631310 | 3735 | 3720 | 3735 | 3710 | 13407 |
| 588 | 20230908 | 090400 | 137783895 | 3720 | 3730 | 3730 | 3720 | 8334 |
| 589 | 20230908 | 090300 | 106763430 | 3730 | 3730 | 3735 | 3725 | 2484 |
| 590 | 20230908 | 090200 | 97497960 | 3730 | 3735 | 3740 | 3725 | 2411 |
| 591 | 20230908 | 090100 | 88500655 | 3740 | 3720 | 3740 | 3715 | 12893 |
| 592 | 20230908 | 090000 | 40466385 | 3720 | 3745 | 3745 | 3720 | 10295 |