29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 3 | 20230908 | 185000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20230908 | 184900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20230908 | 184800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20230908 | 184700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20230908 | 184600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20230908 | 184500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20230908 | 184400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20230908 | 184300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20230908 | 184200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20230908 | 184100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20230908 | 184000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20230908 | 183900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20230908 | 183800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20230908 | 183700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20230908 | 183600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20230908 | 183500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20230908 | 183400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20230908 | 183300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20230908 | 183200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20230908 | 183100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20230908 | 183000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20230908 | 182900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20230908 | 182800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20230908 | 182700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20230908 | 182600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20230908 | 182500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20230908 | 182400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20230908 | 182300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20230908 | 182200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20230908 | 182100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 33 | 20230908 | 182000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20230908 | 181900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20230908 | 181800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20230908 | 181700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20230908 | 181600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20230908 | 181500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20230908 | 181400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20230908 | 181300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20230908 | 181200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20230908 | 181100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20230908 | 181000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20230908 | 180900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20230908 | 180800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20230908 | 180700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20230908 | 180600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20230908 | 180500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20230908 | 180400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20230908 | 180300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20230908 | 180200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20230908 | 180100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20230908 | 180000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20230908 | 175900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20230908 | 175800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20230908 | 175700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20230908 | 175600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20230908 | 175500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20230908 | 175400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20230908 | 175300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20230908 | 175200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20230908 | 175100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 63 | 20230908 | 175000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20230908 | 174900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20230908 | 174800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20230908 | 174700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20230908 | 174600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20230908 | 174500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20230908 | 174400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20230908 | 174300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20230908 | 174200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20230908 | 174100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20230908 | 174000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20230908 | 173900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20230908 | 173800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20230908 | 173700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20230908 | 173600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20230908 | 173500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20230908 | 173400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20230908 | 173300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20230908 | 173200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20230908 | 173100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20230908 | 173000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20230908 | 172900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20230908 | 172800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20230908 | 172700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20230908 | 172600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20230908 | 172500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20230908 | 172400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20230908 | 172300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20230908 | 172200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20230908 | 172100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 93 | 20230908 | 172000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20230908 | 171900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20230908 | 171800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20230908 | 171700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20230908 | 171600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20230908 | 171500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20230908 | 171400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20230908 | 171300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20230908 | 171200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20230908 | 171100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20230908 | 171000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20230908 | 170900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20230908 | 170800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20230908 | 170700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20230908 | 170600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20230908 | 170500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20230908 | 170400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20230908 | 170300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20230908 | 170200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20230908 | 170100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20230908 | 170000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20230908 | 165900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20230908 | 165800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20230908 | 165700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20230908 | 165600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20230908 | 165500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20230908 | 165400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20230908 | 165300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20230908 | 165200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20230908 | 165100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 123 | 20230908 | 165000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20230908 | 164900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20230908 | 164800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20230908 | 164700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20230908 | 164600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20230908 | 164500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20230908 | 164400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20230908 | 164300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20230908 | 164200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20230908 | 164100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20230908 | 164000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20230908 | 163900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20230908 | 163800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20230908 | 163700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20230908 | 163600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20230908 | 163500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20230908 | 163400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20230908 | 163300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20230908 | 163200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20230908 | 163100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20230908 | 163000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20230908 | 162900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20230908 | 162800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20230908 | 162700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20230908 | 162600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20230908 | 162500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20230908 | 162400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20230908 | 162300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20230908 | 162200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20230908 | 162100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 153 | 20230908 | 162000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20230908 | 161900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20230908 | 161800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20230908 | 161700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20230908 | 161600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20230908 | 161500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20230908 | 161400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20230908 | 161300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20230908 | 161200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20230908 | 161100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20230908 | 161000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20230908 | 160900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20230908 | 160800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20230908 | 160700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20230908 | 160600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20230908 | 160500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20230908 | 160400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20230908 | 160300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20230908 | 160200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20230908 | 160100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20230908 | 160000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20230908 | 155900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20230908 | 155800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20230908 | 155700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20230908 | 155600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20230908 | 155500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20230908 | 155400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20230908 | 155300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20230908 | 155200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20230908 | 155100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 183 | 20230908 | 155000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20230908 | 154900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20230908 | 154800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20230908 | 154700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20230908 | 154600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20230908 | 154500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20230908 | 154400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20230908 | 154300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20230908 | 154200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20230908 | 154100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20230908 | 154000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20230908 | 153900 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20230908 | 153800 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20230908 | 153700 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20230908 | 153600 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20230908 | 153500 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20230908 | 153400 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20230908 | 153300 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20230908 | 153200 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20230908 | 153100 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20230908 | 153000 | 1608124400 | 2325 | 2325 | 2325 | 2325 | 6480 |
| 204 | 20230908 | 152900 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20230908 | 152800 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20230908 | 152700 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20230908 | 152600 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20230908 | 152500 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20230908 | 152400 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20230908 | 152300 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20230908 | 152200 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20230908 | 152100 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 213 | 20230908 | 152000 | 1593058400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20230908 | 151900 | 1593058400 | 2315 | 2310 | 2315 | 2310 | 1100 |
| 215 | 20230908 | 151800 | 1590514400 | 2315 | 2305 | 2315 | 2305 | 6590 |
| 216 | 20230908 | 151700 | 1575293100 | 2305 | 2305 | 2310 | 2305 | 1422 |
| 217 | 20230908 | 151600 | 1572015340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20230908 | 151500 | 1572015340 | 2305 | 2300 | 2305 | 2300 | 698 |
| 219 | 20230908 | 151400 | 1570406950 | 2295 | 2305 | 2305 | 2295 | 5827 |
| 220 | 20230908 | 151300 | 1557016480 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20230908 | 151200 | 1557016480 | 2310 | 2310 | 2310 | 2310 | 276 |
| 222 | 20230908 | 151100 | 1556378920 | 2310 | 2310 | 2310 | 2310 | 100 |
| 223 | 20230908 | 151000 | 1556147920 | 2295 | 2295 | 2295 | 2295 | 0 |
| 224 | 20230908 | 150900 | 1556147920 | 2295 | 2295 | 2300 | 2295 | 540 |
| 225 | 20230908 | 150800 | 1554906385 | 2300 | 2300 | 2300 | 2295 | 1030 |
| 226 | 20230908 | 150700 | 1552537490 | 2300 | 2300 | 2300 | 2300 | 48 |
| 227 | 20230908 | 150600 | 1552427090 | 2300 | 2305 | 2305 | 2300 | 1804 |
| 228 | 20230908 | 150500 | 1548277870 | 2305 | 2305 | 2305 | 2305 | 513 |
| 229 | 20230908 | 150400 | 1547095405 | 2305 | 2305 | 2305 | 2305 | 803 |
| 230 | 20230908 | 150300 | 1545244490 | 2300 | 2300 | 2300 | 2300 | 483 |
| 231 | 20230908 | 150200 | 1544133590 | 2305 | 2305 | 2305 | 2300 | 565 |
| 232 | 20230908 | 150100 | 1542831505 | 2300 | 2300 | 2300 | 2300 | 199 |
| 233 | 20230908 | 150000 | 1542373805 | 2305 | 2305 | 2305 | 2305 | 50 |
| 234 | 20230908 | 145900 | 1542258555 | 2300 | 2305 | 2305 | 2300 | 1013 |
| 235 | 20230908 | 145800 | 1539923830 | 2305 | 2305 | 2305 | 2305 | 1049 |
| 236 | 20230908 | 145700 | 1537505885 | 2305 | 2310 | 2310 | 2305 | 1348 |
| 237 | 20230908 | 145600 | 1534396245 | 2305 | 2305 | 2305 | 2305 | 249 |
| 238 | 20230908 | 145500 | 1533822300 | 2310 | 2310 | 2310 | 2310 | 118 |
| 239 | 20230908 | 145400 | 1533549720 | 2305 | 2305 | 2305 | 2305 | 49 |
| 240 | 20230908 | 145300 | 1533436775 | 2310 | 2310 | 2310 | 2300 | 4225 |
| 241 | 20230908 | 145200 | 1523703720 | 2310 | 2315 | 2315 | 2310 | 1099 |
| 242 | 20230908 | 145100 | 1521164780 | 2310 | 2310 | 2310 | 2310 | 0 |
| 243 | 20230908 | 145000 | 1521164780 | 2310 | 2310 | 2310 | 2310 | 48 |
| 244 | 20230908 | 144900 | 1521053900 | 2315 | 2310 | 2315 | 2305 | 1321 |
| 245 | 20230908 | 144800 | 1518002330 | 2310 | 2305 | 2310 | 2305 | 524 |
| 246 | 20230908 | 144700 | 1516792135 | 2305 | 2305 | 2305 | 2305 | 348 |
| 247 | 20230908 | 144600 | 1515989995 | 2305 | 2305 | 2305 | 2305 | 300 |
| 248 | 20230908 | 144500 | 1515298495 | 2305 | 2305 | 2305 | 2305 | 2799 |
| 249 | 20230908 | 144400 | 1508846800 | 2305 | 2305 | 2310 | 2305 | 1723 |
| 250 | 20230908 | 144300 | 1504875265 | 2305 | 2305 | 2305 | 2305 | 51 |
| 251 | 20230908 | 144200 | 1504757710 | 2310 | 2310 | 2310 | 2310 | 1 |
| 252 | 20230908 | 144100 | 1504755400 | 2305 | 2305 | 2305 | 2305 | 48 |
| 253 | 20230908 | 144000 | 1504644760 | 2305 | 2310 | 2310 | 2305 | 879 |
| 254 | 20230908 | 143900 | 1502617665 | 2305 | 2305 | 2310 | 2305 | 549 |
| 255 | 20230908 | 143800 | 1501352120 | 2305 | 2305 | 2305 | 2305 | 48 |
| 256 | 20230908 | 143700 | 1501241480 | 2310 | 2310 | 2310 | 2310 | 50 |
| 257 | 20230908 | 143600 | 1501125980 | 2305 | 2305 | 2305 | 2305 | 49 |
| 258 | 20230908 | 143500 | 1501013035 | 2305 | 2300 | 2305 | 2300 | 1127 |
| 259 | 20230908 | 143400 | 1498415540 | 2305 | 2300 | 2305 | 2300 | 50 |
| 260 | 20230908 | 143300 | 1498300535 | 2300 | 2300 | 2300 | 2300 | 1300 |
| 261 | 20230908 | 143200 | 1495310535 | 2300 | 2300 | 2300 | 2300 | 1048 |
| 262 | 20230908 | 143100 | 1492900135 | 2300 | 2310 | 2310 | 2295 | 1588 |
| 263 | 20230908 | 143000 | 1489247530 | 2305 | 2305 | 2305 | 2300 | 547 |
| 264 | 20230908 | 142900 | 1487986940 | 2305 | 2305 | 2305 | 2300 | 100 |
| 265 | 20230908 | 142800 | 1487756680 | 2300 | 2300 | 2300 | 2300 | 1951 |
| 266 | 20230908 | 142700 | 1483269380 | 2300 | 2300 | 2300 | 2300 | 49 |
| 267 | 20230908 | 142600 | 1483156680 | 2300 | 2300 | 2300 | 2295 | 2538 |
| 268 | 20230908 | 142500 | 1477319520 | 2300 | 2295 | 2300 | 2295 | 785 |
| 269 | 20230908 | 142400 | 1475516960 | 2295 | 2295 | 2295 | 2295 | 1372 |
| 270 | 20230908 | 142300 | 1472368220 | 2295 | 2300 | 2300 | 2295 | 4443 |
| 271 | 20230908 | 142200 | 1462171435 | 2300 | 2300 | 2300 | 2300 | 1840 |
| 272 | 20230908 | 142100 | 1457939435 | 2295 | 2290 | 2295 | 2290 | 217 |
| 273 | 20230908 | 142000 | 1457441665 | 2295 | 2290 | 2295 | 2290 | 98 |
| 274 | 20230908 | 141900 | 1457216995 | 2295 | 2295 | 2295 | 2295 | 1308 |
| 275 | 20230908 | 141800 | 1454215135 | 2290 | 2290 | 2290 | 2285 | 1953 |
| 276 | 20230908 | 141700 | 1449749160 | 2285 | 2290 | 2290 | 2285 | 1165 |
| 277 | 20230908 | 141600 | 1447081550 | 2290 | 2295 | 2295 | 2290 | 2967 |
| 278 | 20230908 | 141500 | 1440274625 | 2300 | 2305 | 2305 | 2300 | 3843 |
| 279 | 20230908 | 141400 | 1431433975 | 2305 | 2305 | 2305 | 2305 | 1087 |
| 280 | 20230908 | 141300 | 1428928440 | 2305 | 2315 | 2315 | 2305 | 2167 |
| 281 | 20230908 | 141200 | 1423930730 | 2315 | 2325 | 2325 | 2315 | 1502 |
| 282 | 20230908 | 141100 | 1420449630 | 2325 | 2310 | 2325 | 2310 | 6745 |
| 283 | 20230908 | 141000 | 1404800690 | 2310 | 2300 | 2310 | 2300 | 7214 |
| 284 | 20230908 | 140900 | 1388162395 | 2300 | 2305 | 2305 | 2300 | 440 |
| 285 | 20230908 | 140800 | 1387148455 | 2305 | 2300 | 2305 | 2300 | 149 |
| 286 | 20230908 | 140700 | 1386805255 | 2305 | 2295 | 2305 | 2295 | 2727 |
| 287 | 20230908 | 140600 | 1380525475 | 2300 | 2290 | 2300 | 2290 | 4987 |
| 288 | 20230908 | 140500 | 1369069905 | 2285 | 2290 | 2290 | 2285 | 50 |
| 289 | 20230908 | 140400 | 1368955650 | 2290 | 2285 | 2290 | 2285 | 4278 |
| 290 | 20230908 | 140300 | 1359160420 | 2290 | 2285 | 2290 | 2280 | 1660 |
| 291 | 20230908 | 140200 | 1355367555 | 2285 | 2280 | 2285 | 2280 | 279 |
| 292 | 20230908 | 140100 | 1354730280 | 2285 | 2285 | 2285 | 2280 | 2280 |
| 293 | 20230908 | 140000 | 1349525480 | 2285 | 2280 | 2285 | 2270 | 2716 |
| 294 | 20230908 | 135900 | 1343329555 | 2275 | 2270 | 2275 | 2270 | 8051 |
| 295 | 20230908 | 135800 | 1325036360 | 2265 | 2260 | 2265 | 2260 | 15430 |
| 296 | 20230908 | 135700 | 1290098995 | 2260 | 2260 | 2260 | 2260 | 115 |
| 297 | 20230908 | 135600 | 1289839095 | 2260 | 2260 | 2260 | 2260 | 919 |
| 298 | 20230908 | 135500 | 1287762155 | 2260 | 2265 | 2265 | 2260 | 4821 |
| 299 | 20230908 | 135400 | 1276853190 | 2265 | 2265 | 2265 | 2265 | 1 |
| 300 | 20230908 | 135300 | 1276850925 | 2260 | 2260 | 2260 | 2260 | 121 |
| 301 | 20230908 | 135200 | 1276577465 | 2260 | 2260 | 2260 | 2260 | 350 |
| 302 | 20230908 | 135100 | 1275786465 | 2260 | 2260 | 2260 | 2260 | 1604 |
| 303 | 20230908 | 135000 | 1272161425 | 2260 | 2265 | 2265 | 2260 | 863 |
| 304 | 20230908 | 134900 | 1270209545 | 2265 | 2265 | 2265 | 2260 | 483 |
| 305 | 20230908 | 134800 | 1269115555 | 2265 | 2270 | 2270 | 2265 | 3799 |
| 306 | 20230908 | 134700 | 1260508645 | 2270 | 2260 | 2270 | 2255 | 1621 |
| 307 | 20230908 | 134600 | 1256840365 | 2260 | 2250 | 2260 | 2250 | 5024 |
| 308 | 20230908 | 134500 | 1245515770 | 2245 | 2240 | 2245 | 2240 | 3733 |
| 309 | 20230908 | 134400 | 1237151160 | 2240 | 2240 | 2240 | 2240 | 1225 |
| 310 | 20230908 | 134300 | 1234407160 | 2240 | 2235 | 2240 | 2235 | 2030 |
| 311 | 20230908 | 134200 | 1229869450 | 2235 | 2240 | 2240 | 2235 | 502 |
| 312 | 20230908 | 134100 | 1228746480 | 2240 | 2235 | 2240 | 2235 | 847 |
| 313 | 20230908 | 134000 | 1226851685 | 2230 | 2220 | 2230 | 2220 | 2079 |
| 314 | 20230908 | 133900 | 1222226545 | 2235 | 2220 | 2235 | 2220 | 201 |
| 315 | 20230908 | 133800 | 1221780310 | 2220 | 2235 | 2235 | 2220 | 5857 |
| 316 | 20230908 | 133700 | 1208752360 | 2230 | 2235 | 2235 | 2230 | 824 |
| 317 | 20230908 | 133600 | 1206912265 | 2240 | 2235 | 2240 | 2235 | 60 |
| 318 | 20230908 | 133500 | 1206778115 | 2245 | 2245 | 2245 | 2245 | 34 |
| 319 | 20230908 | 133400 | 1206701785 | 2235 | 2235 | 2235 | 2235 | 1 |
| 320 | 20230908 | 133300 | 1206699550 | 2220 | 2255 | 2255 | 2210 | 105722 |
| 321 | 20230908 | 133200 | 971412460 | 2250 | 2255 | 2255 | 2250 | 101 |
| 322 | 20230908 | 133100 | 971185205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 323 | 20230908 | 133000 | 971185205 | 2250 | 2250 | 2250 | 2250 | 2000 |
| 324 | 20230908 | 132900 | 966685205 | 2255 | 2255 | 2255 | 2255 | 500 |
| 325 | 20230908 | 132800 | 965557705 | 2255 | 2255 | 2255 | 2255 | 900 |
| 326 | 20230908 | 132700 | 963528205 | 2255 | 2255 | 2255 | 2255 | 576 |
| 327 | 20230908 | 132600 | 962229325 | 2255 | 2255 | 2255 | 2255 | 4159 |
| 328 | 20230908 | 132500 | 952850780 | 2250 | 2250 | 2250 | 2250 | 337 |
| 329 | 20230908 | 132400 | 952092530 | 2250 | 2250 | 2250 | 2250 | 8 |
| 330 | 20230908 | 132300 | 952074530 | 2255 | 2255 | 2255 | 2250 | 1545 |
| 331 | 20230908 | 132200 | 948594255 | 2240 | 2240 | 2240 | 2240 | 0 |
| 332 | 20230908 | 132100 | 948594255 | 2240 | 2245 | 2245 | 2240 | 5450 |
| 333 | 20230908 | 132000 | 936369840 | 2245 | 2255 | 2255 | 2245 | 8589 |
| 334 | 20230908 | 131900 | 917065720 | 2255 | 2255 | 2255 | 2255 | 100 |
| 335 | 20230908 | 131800 | 916840220 | 2255 | 2255 | 2255 | 2250 | 129 |
| 336 | 20230908 | 131700 | 916549575 | 2255 | 2255 | 2255 | 2255 | 2200 |
| 337 | 20230908 | 131600 | 911588575 | 2260 | 2260 | 2260 | 2260 | 163 |
| 338 | 20230908 | 131500 | 911220195 | 2260 | 2260 | 2260 | 2260 | 1 |
| 339 | 20230908 | 131400 | 911217935 | 2265 | 2260 | 2265 | 2260 | 101 |
| 340 | 20230908 | 131300 | 910989425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 341 | 20230908 | 131200 | 910989425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 342 | 20230908 | 131100 | 910989425 | 2270 | 2270 | 2270 | 2270 | 3 |
| 343 | 20230908 | 131000 | 910982615 | 2270 | 2270 | 2270 | 2270 | 0 |
| 344 | 20230908 | 130900 | 910982615 | 2270 | 2270 | 2270 | 2270 | 0 |
| 345 | 20230908 | 130800 | 910982615 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20230908 | 130700 | 910982615 | 2270 | 2270 | 2270 | 2270 | 0 |
| 347 | 20230908 | 130600 | 910982615 | 2270 | 2270 | 2270 | 2270 | 7 |
| 348 | 20230908 | 130500 | 910966725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 349 | 20230908 | 130400 | 910966725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 350 | 20230908 | 130300 | 910966725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 351 | 20230908 | 130200 | 910966725 | 2270 | 2270 | 2270 | 2270 | 1 |
| 352 | 20230908 | 130100 | 910964455 | 2270 | 2260 | 2270 | 2260 | 502 |
| 353 | 20230908 | 130000 | 909829915 | 2260 | 2270 | 2270 | 2260 | 4 |
| 354 | 20230908 | 125900 | 909820860 | 2260 | 2270 | 2270 | 2260 | 1570 |
| 355 | 20230908 | 125800 | 906271995 | 2270 | 2270 | 2270 | 2270 | 100 |
| 356 | 20230908 | 125700 | 906044995 | 2270 | 2265 | 2270 | 2265 | 84 |
| 357 | 20230908 | 125600 | 905854665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 358 | 20230908 | 125500 | 905854665 | 2265 | 2265 | 2265 | 2265 | 50 |
| 359 | 20230908 | 125400 | 905741415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 360 | 20230908 | 125300 | 905741415 | 2265 | 2265 | 2265 | 2265 | 52 |
| 361 | 20230908 | 125200 | 905623635 | 2265 | 2250 | 2265 | 2250 | 521 |
| 362 | 20230908 | 125100 | 904450920 | 2250 | 2250 | 2250 | 2250 | 100 |
| 363 | 20230908 | 125000 | 904225920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 364 | 20230908 | 124900 | 904225920 | 2250 | 2255 | 2255 | 2250 | 4804 |
| 365 | 20230908 | 124800 | 893416200 | 2265 | 2265 | 2265 | 2265 | 3 |
| 366 | 20230908 | 124700 | 893409405 | 2250 | 2255 | 2255 | 2250 | 10000 |
| 367 | 20230908 | 124600 | 870884405 | 2255 | 2255 | 2255 | 2255 | 0 |
| 368 | 20230908 | 124500 | 870884405 | 2255 | 2260 | 2260 | 2255 | 4491 |
| 369 | 20230908 | 124400 | 860754945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 370 | 20230908 | 124300 | 860754945 | 2265 | 2265 | 2265 | 2265 | 0 |
| 371 | 20230908 | 124200 | 860754945 | 2265 | 2265 | 2265 | 2265 | 20 |
| 372 | 20230908 | 124100 | 860709645 | 2265 | 2265 | 2265 | 2265 | 35 |
| 373 | 20230908 | 124000 | 860630370 | 2265 | 2265 | 2265 | 2265 | 5 |
| 374 | 20230908 | 123900 | 860619045 | 2270 | 2270 | 2270 | 2270 | 5 |
| 375 | 20230908 | 123800 | 860607695 | 2260 | 2260 | 2260 | 2260 | 0 |
| 376 | 20230908 | 123700 | 860607695 | 2260 | 2270 | 2270 | 2260 | 50 |
| 377 | 20230908 | 123600 | 860494495 | 2275 | 2275 | 2275 | 2275 | 1 |
| 378 | 20230908 | 123500 | 860492220 | 2270 | 2270 | 2270 | 2270 | 143 |
| 379 | 20230908 | 123400 | 860167610 | 2270 | 2270 | 2270 | 2270 | 0 |
| 380 | 20230908 | 123300 | 860167610 | 2270 | 2270 | 2270 | 2270 | 48 |
| 381 | 20230908 | 123200 | 860058650 | 2245 | 2280 | 2280 | 2245 | 30000 |
| 382 | 20230908 | 123100 | 792273715 | 2285 | 2285 | 2285 | 2285 | 3 |
| 383 | 20230908 | 123000 | 792266860 | 2285 | 2285 | 2285 | 2285 | 49 |
| 384 | 20230908 | 122900 | 792154895 | 2280 | 2285 | 2285 | 2280 | 2083 |
| 385 | 20230908 | 122800 | 787401530 | 2285 | 2290 | 2290 | 2285 | 4866 |
| 386 | 20230908 | 122700 | 776275720 | 2290 | 2290 | 2290 | 2290 | 49 |
| 387 | 20230908 | 122600 | 776163510 | 2290 | 2290 | 2290 | 2290 | 48 |
| 388 | 20230908 | 122500 | 776053590 | 2290 | 2290 | 2290 | 2290 | 99 |
| 389 | 20230908 | 122400 | 775826880 | 2290 | 2295 | 2295 | 2290 | 92 |
| 390 | 20230908 | 122300 | 775616165 | 2295 | 2295 | 2295 | 2295 | 35 |
| 391 | 20230908 | 122200 | 775535840 | 2290 | 2290 | 2290 | 2290 | 48 |
| 392 | 20230908 | 122100 | 775425920 | 2290 | 2290 | 2290 | 2290 | 49 |
| 393 | 20230908 | 122000 | 775313710 | 2295 | 2290 | 2295 | 2290 | 51 |
| 394 | 20230908 | 121900 | 775196905 | 2290 | 2290 | 2290 | 2290 | 1427 |
| 395 | 20230908 | 121800 | 771929075 | 2290 | 2290 | 2290 | 2290 | 940 |
| 396 | 20230908 | 121700 | 769776475 | 2290 | 2285 | 2290 | 2285 | 98 |
| 397 | 20230908 | 121600 | 769552295 | 2285 | 2290 | 2290 | 2285 | 100 |
| 398 | 20230908 | 121500 | 769323550 | 2285 | 2285 | 2285 | 2285 | 149 |
| 399 | 20230908 | 121400 | 768983085 | 2290 | 2285 | 2290 | 2285 | 859 |
| 400 | 20230908 | 121300 | 767016125 | 2285 | 2285 | 2285 | 2285 | 48 |
| 401 | 20230908 | 121200 | 766906445 | 2285 | 2285 | 2285 | 2285 | 49 |
| 402 | 20230908 | 121100 | 766794480 | 2290 | 2285 | 2290 | 2285 | 49 |
| 403 | 20230908 | 121000 | 766682510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 404 | 20230908 | 120900 | 766682510 | 2285 | 2285 | 2285 | 2285 | 55 |
| 405 | 20230908 | 120800 | 766556835 | 2285 | 2285 | 2285 | 2285 | 108 |
| 406 | 20230908 | 120700 | 766310055 | 2285 | 2290 | 2290 | 2285 | 1384 |
| 407 | 20230908 | 120600 | 763142650 | 2290 | 2290 | 2290 | 2290 | 340 |
| 408 | 20230908 | 120500 | 762364050 | 2290 | 2290 | 2290 | 2290 | 0 |
| 409 | 20230908 | 120400 | 762364050 | 2290 | 2295 | 2295 | 2290 | 558 |
| 410 | 20230908 | 120300 | 761083680 | 2295 | 2295 | 2295 | 2295 | 349 |
| 411 | 20230908 | 120200 | 760282725 | 2295 | 2295 | 2295 | 2295 | 48 |
| 412 | 20230908 | 120100 | 760172565 | 2300 | 2300 | 2300 | 2300 | 307 |
| 413 | 20230908 | 120000 | 759466465 | 2295 | 2300 | 2300 | 2295 | 89 |
| 414 | 20230908 | 115900 | 759262010 | 2300 | 2295 | 2300 | 2295 | 69 |
| 415 | 20230908 | 115800 | 759103555 | 2295 | 2295 | 2295 | 2295 | 1148 |
| 416 | 20230908 | 115700 | 756468895 | 2295 | 2295 | 2295 | 2295 | 549 |
| 417 | 20230908 | 115600 | 755208940 | 2300 | 2300 | 2300 | 2300 | 2 |
| 418 | 20230908 | 115500 | 755204340 | 2295 | 2295 | 2295 | 2295 | 48 |
| 419 | 20230908 | 115400 | 755094180 | 2300 | 2300 | 2300 | 2295 | 250 |
| 420 | 20230908 | 115300 | 754519425 | 2300 | 2295 | 2300 | 2295 | 50 |
| 421 | 20230908 | 115200 | 754404665 | 2300 | 2295 | 2300 | 2295 | 1494 |
| 422 | 20230908 | 115100 | 750969060 | 2290 | 2295 | 2300 | 2290 | 2482 |
| 423 | 20230908 | 115000 | 745283525 | 2295 | 2295 | 2295 | 2290 | 2268 |
| 424 | 20230908 | 114900 | 740078710 | 2295 | 2295 | 2295 | 2290 | 82 |
| 425 | 20230908 | 114800 | 739890760 | 2295 | 2280 | 2295 | 2280 | 3490 |
| 426 | 20230908 | 114700 | 731899050 | 2290 | 2285 | 2290 | 2285 | 10389 |
| 427 | 20230908 | 114600 | 708160030 | 2285 | 2280 | 2285 | 2280 | 5458 |
| 428 | 20230908 | 114500 | 695690740 | 2280 | 2280 | 2280 | 2280 | 158 |
| 429 | 20230908 | 114400 | 695330500 | 2285 | 2280 | 2285 | 2280 | 50 |
| 430 | 20230908 | 114300 | 695216495 | 2285 | 2285 | 2285 | 2285 | 0 |
| 431 | 20230908 | 114200 | 695216495 | 2285 | 2275 | 2285 | 2275 | 1110 |
| 432 | 20230908 | 114100 | 692690645 | 2285 | 2275 | 2285 | 2275 | 2069 |
| 433 | 20230908 | 114000 | 687973470 | 2275 | 2275 | 2275 | 2275 | 48 |
| 434 | 20230908 | 113900 | 687864270 | 2275 | 2275 | 2275 | 2275 | 50 |
| 435 | 20230908 | 113800 | 687750520 | 2280 | 2280 | 2280 | 2280 | 3 |
| 436 | 20230908 | 113700 | 687743680 | 2275 | 2280 | 2280 | 2275 | 49 |
| 437 | 20230908 | 113600 | 687632200 | 2275 | 2280 | 2280 | 2275 | 68 |
| 438 | 20230908 | 113500 | 687477405 | 2275 | 2275 | 2275 | 2275 | 49 |
| 439 | 20230908 | 113400 | 687365930 | 2280 | 2280 | 2280 | 2280 | 878 |
| 440 | 20230908 | 113300 | 685364090 | 2275 | 2275 | 2275 | 2275 | 48 |
| 441 | 20230908 | 113200 | 685254890 | 2275 | 2275 | 2275 | 2275 | 49 |
| 442 | 20230908 | 113100 | 685143415 | 2275 | 2275 | 2275 | 2275 | 48 |
| 443 | 20230908 | 113000 | 685034215 | 2275 | 2275 | 2275 | 2275 | 71 |
| 444 | 20230908 | 112900 | 684872690 | 2275 | 2275 | 2275 | 2275 | 31 |
| 445 | 20230908 | 112800 | 684802165 | 2275 | 2280 | 2280 | 2275 | 128 |
| 446 | 20230908 | 112700 | 684510415 | 2280 | 2280 | 2280 | 2270 | 2420 |
| 447 | 20230908 | 112600 | 679013055 | 2280 | 2280 | 2280 | 2275 | 74 |
| 448 | 20230908 | 112500 | 678844580 | 2280 | 2275 | 2280 | 2275 | 32 |
| 449 | 20230908 | 112400 | 678771760 | 2275 | 2280 | 2280 | 2275 | 21 |
| 450 | 20230908 | 112300 | 678723980 | 2275 | 2275 | 2275 | 2275 | 81 |
| 451 | 20230908 | 112200 | 678539705 | 2275 | 2275 | 2275 | 2275 | 16 |
| 452 | 20230908 | 112100 | 678503305 | 2275 | 2275 | 2275 | 2275 | 100 |
| 453 | 20230908 | 112000 | 678275805 | 2270 | 2265 | 2270 | 2265 | 2436 |
| 454 | 20230908 | 111900 | 672751080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 455 | 20230908 | 111800 | 672751080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 456 | 20230908 | 111700 | 672751080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 457 | 20230908 | 111600 | 672751080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 458 | 20230908 | 111500 | 672751080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 459 | 20230908 | 111400 | 672751080 | 2265 | 2265 | 2265 | 2265 | 1 |
| 460 | 20230908 | 111300 | 672748815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 461 | 20230908 | 111200 | 672748815 | 2270 | 2270 | 2270 | 2270 | 1 |
| 462 | 20230908 | 111100 | 672746545 | 2265 | 2265 | 2265 | 2265 | 0 |
| 463 | 20230908 | 111000 | 672746545 | 2265 | 2265 | 2265 | 2265 | 15 |
| 464 | 20230908 | 110900 | 672712570 | 2270 | 2270 | 2270 | 2270 | 142 |
| 465 | 20230908 | 110800 | 672390230 | 2270 | 2270 | 2270 | 2270 | 66 |
| 466 | 20230908 | 110700 | 672240410 | 2270 | 2270 | 2270 | 2270 | 2 |
| 467 | 20230908 | 110600 | 672235870 | 2270 | 2275 | 2275 | 2270 | 23 |
| 468 | 20230908 | 110500 | 672183610 | 2275 | 2270 | 2275 | 2270 | 300 |
| 469 | 20230908 | 110400 | 671502245 | 2265 | 2265 | 2265 | 2265 | 112 |
| 470 | 20230908 | 110300 | 671248565 | 2265 | 2265 | 2265 | 2265 | 1781 |
| 471 | 20230908 | 110200 | 667214600 | 2270 | 2270 | 2270 | 2270 | 0 |
| 472 | 20230908 | 110100 | 667214600 | 2270 | 2270 | 2270 | 2270 | 2777 |
| 473 | 20230908 | 110000 | 660910810 | 2270 | 2270 | 2270 | 2270 | 48 |
| 474 | 20230908 | 105900 | 660801850 | 2270 | 2270 | 2270 | 2270 | 49 |
| 475 | 20230908 | 105800 | 660690620 | 2270 | 2270 | 2270 | 2270 | 0 |
| 476 | 20230908 | 105700 | 660690620 | 2270 | 2270 | 2270 | 2270 | 48 |
| 477 | 20230908 | 105600 | 660581660 | 2270 | 2270 | 2270 | 2270 | 60 |
| 478 | 20230908 | 105500 | 660445460 | 2275 | 2270 | 2275 | 2270 | 149 |
| 479 | 20230908 | 105400 | 660106730 | 2275 | 2275 | 2275 | 2275 | 0 |
| 480 | 20230908 | 105300 | 660106730 | 2275 | 2280 | 2280 | 2275 | 3 |
| 481 | 20230908 | 105200 | 660099900 | 2280 | 2280 | 2280 | 2270 | 63 |
| 482 | 20230908 | 105100 | 659956750 | 2280 | 2280 | 2280 | 2280 | 10 |
| 483 | 20230908 | 105000 | 659933950 | 2285 | 2285 | 2285 | 2285 | 22 |
| 484 | 20230908 | 104900 | 659883680 | 2285 | 2275 | 2285 | 2270 | 310 |
| 485 | 20230908 | 104800 | 659178350 | 2270 | 2270 | 2270 | 2270 | 278 |
| 486 | 20230908 | 104700 | 658547290 | 2270 | 2270 | 2270 | 2270 | 500 |
| 487 | 20230908 | 104600 | 657412290 | 2270 | 2270 | 2270 | 2270 | 1 |
| 488 | 20230908 | 104500 | 657410020 | 2265 | 2265 | 2265 | 2265 | 2 |
| 489 | 20230908 | 104400 | 657405490 | 2270 | 2270 | 2270 | 2270 | 0 |
| 490 | 20230908 | 104300 | 657405490 | 2270 | 2270 | 2270 | 2270 | 335 |
| 491 | 20230908 | 104200 | 656645040 | 2270 | 2270 | 2270 | 2270 | 250 |
| 492 | 20230908 | 104100 | 656077540 | 2270 | 2270 | 2270 | 2270 | 0 |
| 493 | 20230908 | 104000 | 656077540 | 2270 | 2270 | 2270 | 2270 | 2 |
| 494 | 20230908 | 103900 | 656073000 | 2270 | 2270 | 2270 | 2270 | 501 |
| 495 | 20230908 | 103800 | 654935730 | 2265 | 2265 | 2265 | 2265 | 2300 |
| 496 | 20230908 | 103700 | 649726230 | 2260 | 2260 | 2260 | 2260 | 0 |
| 497 | 20230908 | 103600 | 649726230 | 2260 | 2260 | 2260 | 2260 | 100 |
| 498 | 20230908 | 103500 | 649500230 | 2260 | 2260 | 2260 | 2260 | 850 |
| 499 | 20230908 | 103400 | 647579230 | 2260 | 2260 | 2260 | 2260 | 1 |
| 500 | 20230908 | 103300 | 647576970 | 2260 | 2260 | 2260 | 2260 | 383 |
| 501 | 20230908 | 103200 | 646711390 | 2260 | 2260 | 2260 | 2260 | 5 |
| 502 | 20230908 | 103100 | 646700090 | 2260 | 2260 | 2260 | 2260 | 2 |
| 503 | 20230908 | 103000 | 646695570 | 2255 | 2265 | 2265 | 2255 | 2296 |
| 504 | 20230908 | 102900 | 641497225 | 2250 | 2250 | 2250 | 2250 | 0 |
| 505 | 20230908 | 102800 | 641497225 | 2250 | 2260 | 2260 | 2250 | 3000 |
| 506 | 20230908 | 102700 | 634728100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 507 | 20230908 | 102600 | 634728100 | 2265 | 2265 | 2265 | 2265 | 100 |
| 508 | 20230908 | 102500 | 634501600 | 2270 | 2270 | 2270 | 2270 | 1 |
| 509 | 20230908 | 102400 | 634499330 | 2265 | 2265 | 2265 | 2265 | 76 |
| 510 | 20230908 | 102300 | 634327190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 511 | 20230908 | 102200 | 634327190 | 2250 | 2280 | 2280 | 2250 | 10001 |
| 512 | 20230908 | 102100 | 611768700 | 2260 | 2260 | 2260 | 2260 | 0 |
| 513 | 20230908 | 102000 | 611768700 | 2260 | 2285 | 2285 | 2260 | 395 |
| 514 | 20230908 | 101900 | 610875650 | 2285 | 2280 | 2285 | 2280 | 2189 |
| 515 | 20230908 | 101800 | 605884725 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 516 | 20230908 | 101700 | 603619725 | 2265 | 2280 | 2280 | 2265 | 10482 |
| 517 | 20230908 | 101600 | 579851760 | 2290 | 2290 | 2290 | 2290 | 0 |
| 518 | 20230908 | 101500 | 579851760 | 2290 | 2290 | 2290 | 2290 | 0 |
| 519 | 20230908 | 101400 | 579851760 | 2290 | 2295 | 2295 | 2290 | 11 |
| 520 | 20230908 | 101300 | 579826555 | 2295 | 2295 | 2295 | 2295 | 5 |
| 521 | 20230908 | 101200 | 579815080 | 2295 | 2295 | 2295 | 2295 | 1 |
| 522 | 20230908 | 101100 | 579812785 | 2280 | 2280 | 2280 | 2280 | 4 |
| 523 | 20230908 | 101000 | 579803665 | 2295 | 2295 | 2295 | 2295 | 0 |
| 524 | 20230908 | 100900 | 579803665 | 2295 | 2295 | 2295 | 2295 | 217 |
| 525 | 20230908 | 100800 | 579305650 | 2295 | 2295 | 2295 | 2295 | 217 |
| 526 | 20230908 | 100700 | 578807635 | 2295 | 2295 | 2295 | 2295 | 0 |
| 527 | 20230908 | 100600 | 578807635 | 2295 | 2295 | 2295 | 2295 | 296 |
| 528 | 20230908 | 100500 | 578128315 | 2295 | 2280 | 2295 | 2280 | 10644 |
| 529 | 20230908 | 100400 | 553737155 | 2280 | 2280 | 2280 | 2280 | 190 |
| 530 | 20230908 | 100300 | 553303955 | 2270 | 2265 | 2280 | 2265 | 775 |
| 531 | 20230908 | 100200 | 551546135 | 2280 | 2280 | 2280 | 2280 | 6 |
| 532 | 20230908 | 100100 | 551532455 | 2270 | 2280 | 2280 | 2265 | 3561 |
| 533 | 20230908 | 100000 | 543435385 | 2280 | 2280 | 2280 | 2280 | 10 |
| 534 | 20230908 | 095900 | 543412585 | 2280 | 2280 | 2280 | 2280 | 222 |
| 535 | 20230908 | 095800 | 542906425 | 2285 | 2285 | 2285 | 2285 | 3682 |
| 536 | 20230908 | 095700 | 534493055 | 2290 | 2305 | 2305 | 2200 | 84246 |
| 537 | 20230908 | 095600 | 343932055 | 2310 | 2310 | 2310 | 2310 | 89 |
| 538 | 20230908 | 095500 | 343726465 | 2305 | 2305 | 2305 | 2305 | 686 |
| 539 | 20230908 | 095400 | 342145235 | 2300 | 2300 | 2300 | 2300 | 0 |
| 540 | 20230908 | 095300 | 342145235 | 2300 | 2300 | 2300 | 2300 | 100 |
| 541 | 20230908 | 095200 | 341915235 | 2300 | 2305 | 2305 | 2300 | 14180 |
| 542 | 20230908 | 095100 | 309291420 | 2310 | 2305 | 2310 | 2305 | 1234 |
| 543 | 20230908 | 095000 | 306441230 | 2305 | 2305 | 2305 | 2305 | 2715 |
| 544 | 20230908 | 094900 | 300183155 | 2305 | 2305 | 2305 | 2305 | 619 |
| 545 | 20230908 | 094800 | 298756360 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 546 | 20230908 | 094700 | 296446360 | 2310 | 2310 | 2310 | 2310 | 550 |
| 547 | 20230908 | 094600 | 295175860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 548 | 20230908 | 094500 | 295175860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 549 | 20230908 | 094400 | 295175860 | 2315 | 2315 | 2315 | 2315 | 7 |
| 550 | 20230908 | 094300 | 295159655 | 2320 | 2320 | 2320 | 2320 | 0 |
| 551 | 20230908 | 094200 | 295159655 | 2320 | 2320 | 2320 | 2320 | 0 |
| 552 | 20230908 | 094100 | 295159655 | 2320 | 2320 | 2320 | 2320 | 34 |
| 553 | 20230908 | 094000 | 295080775 | 2320 | 2320 | 2320 | 2320 | 51 |
| 554 | 20230908 | 093900 | 294962455 | 2300 | 2300 | 2300 | 2300 | 0 |
| 555 | 20230908 | 093800 | 294962455 | 2300 | 2300 | 2300 | 2300 | 500 |
| 556 | 20230908 | 093700 | 293812455 | 2300 | 2305 | 2305 | 2300 | 3000 |
| 557 | 20230908 | 093600 | 286905660 | 2320 | 2305 | 2320 | 2305 | 1501 |
| 558 | 20230908 | 093500 | 283445840 | 2320 | 2310 | 2320 | 2305 | 5827 |
| 559 | 20230908 | 093400 | 269989075 | 2325 | 2325 | 2325 | 2325 | 6 |
| 560 | 20230908 | 093300 | 269975125 | 2315 | 2325 | 2325 | 2315 | 15896 |
| 561 | 20230908 | 093200 | 233070115 | 2325 | 2330 | 2330 | 2325 | 1364 |
| 562 | 20230908 | 093100 | 229897370 | 2325 | 2340 | 2340 | 2325 | 5235 |
| 563 | 20230908 | 093000 | 217704050 | 2335 | 2340 | 2340 | 2335 | 2323 |
| 564 | 20230908 | 092900 | 212279345 | 2340 | 2340 | 2340 | 2340 | 376 |
| 565 | 20230908 | 092800 | 211399505 | 2340 | 2335 | 2340 | 2335 | 403 |
| 566 | 20230908 | 092700 | 210457985 | 2335 | 2345 | 2345 | 2335 | 5615 |
| 567 | 20230908 | 092600 | 197329830 | 2340 | 2335 | 2345 | 2335 | 4379 |
| 568 | 20230908 | 092500 | 187085720 | 2335 | 2335 | 2335 | 2335 | 500 |
| 569 | 20230908 | 092400 | 185918220 | 2325 | 2325 | 2325 | 2325 | 0 |
| 570 | 20230908 | 092300 | 185918220 | 2325 | 2325 | 2325 | 2325 | 1 |
| 571 | 20230908 | 092200 | 185915895 | 2325 | 2325 | 2325 | 2320 | 240 |
| 572 | 20230908 | 092100 | 185357900 | 2335 | 2330 | 2335 | 2330 | 2749 |
| 573 | 20230908 | 092000 | 178952145 | 2325 | 2325 | 2325 | 2325 | 461 |
| 574 | 20230908 | 091900 | 177880320 | 2325 | 2325 | 2325 | 2325 | 125 |
| 575 | 20230908 | 091800 | 177589695 | 2325 | 2320 | 2325 | 2320 | 48 |
| 576 | 20230908 | 091700 | 177478160 | 2315 | 2325 | 2325 | 2310 | 5066 |
| 577 | 20230908 | 091600 | 165744095 | 2325 | 2330 | 2330 | 2325 | 1666 |
| 578 | 20230908 | 091500 | 161866245 | 2330 | 2335 | 2335 | 2330 | 946 |
| 579 | 20230908 | 091400 | 159657345 | 2335 | 2340 | 2350 | 2335 | 6391 |
| 580 | 20230908 | 091300 | 144688775 | 2340 | 2330 | 2340 | 2330 | 6109 |
| 581 | 20230908 | 091200 | 130429660 | 2325 | 2330 | 2335 | 2325 | 3436 |
| 582 | 20230908 | 091100 | 122425355 | 2330 | 2330 | 2330 | 2325 | 1336 |
| 583 | 20230908 | 091000 | 119312500 | 2325 | 2335 | 2335 | 2310 | 1061 |
| 584 | 20230908 | 090900 | 116850030 | 2335 | 2310 | 2335 | 2310 | 22384 |
| 585 | 20230908 | 090800 | 64860665 | 2305 | 2305 | 2305 | 2305 | 2000 |
| 586 | 20230908 | 090700 | 60250665 | 2305 | 2315 | 2315 | 2305 | 139 |
| 587 | 20230908 | 090600 | 59929880 | 2315 | 2300 | 2315 | 2300 | 1102 |
| 588 | 20230908 | 090500 | 57383255 | 2295 | 2300 | 2300 | 2295 | 438 |
| 589 | 20230908 | 090400 | 56376980 | 2300 | 2300 | 2300 | 2295 | 1162 |
| 590 | 20230908 | 090300 | 53704495 | 2300 | 2295 | 2300 | 2295 | 1740 |
| 591 | 20230908 | 090200 | 49708695 | 2295 | 2315 | 2315 | 2295 | 415 |
| 592 | 20230908 | 090100 | 48756210 | 2315 | 2295 | 2315 | 2295 | 4767 |
| 593 | 20230908 | 090000 | 37766995 | 2295 | 2300 | 2320 | 2295 | 16428 |