29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 3 | 20230906 | 185200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20230906 | 185100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20230906 | 185000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20230906 | 184900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20230906 | 184800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20230906 | 184700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20230906 | 184600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20230906 | 184500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20230906 | 184400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20230906 | 184300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20230906 | 184200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20230906 | 184100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20230906 | 184000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20230906 | 183900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20230906 | 183800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20230906 | 183700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20230906 | 183600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20230906 | 183500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20230906 | 183400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20230906 | 183300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20230906 | 183200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20230906 | 183100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20230906 | 183000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20230906 | 182900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20230906 | 182800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20230906 | 182700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20230906 | 182600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20230906 | 182500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20230906 | 182400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20230906 | 182300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 33 | 20230906 | 182200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20230906 | 182100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20230906 | 182000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20230906 | 181900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20230906 | 181800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20230906 | 181700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20230906 | 181600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20230906 | 181500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20230906 | 181400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20230906 | 181300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20230906 | 181200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20230906 | 181100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20230906 | 181000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20230906 | 180900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20230906 | 180800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20230906 | 180700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20230906 | 180600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20230906 | 180500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20230906 | 180400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20230906 | 180300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20230906 | 180200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20230906 | 180100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20230906 | 180000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20230906 | 175900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20230906 | 175800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20230906 | 175700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20230906 | 175600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20230906 | 175500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20230906 | 175400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20230906 | 175300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 63 | 20230906 | 175200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20230906 | 175100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20230906 | 175000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20230906 | 174900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20230906 | 174800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20230906 | 174700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20230906 | 174600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20230906 | 174500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20230906 | 174400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20230906 | 174300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20230906 | 174200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20230906 | 174100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20230906 | 174000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20230906 | 173900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20230906 | 173800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20230906 | 173700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20230906 | 173600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20230906 | 173500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20230906 | 173400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20230906 | 173300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20230906 | 173200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20230906 | 173100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20230906 | 173000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20230906 | 172900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20230906 | 172800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20230906 | 172700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20230906 | 172600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20230906 | 172500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20230906 | 172400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20230906 | 172300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 93 | 20230906 | 172200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20230906 | 172100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20230906 | 172000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20230906 | 171900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20230906 | 171800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20230906 | 171700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20230906 | 171600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20230906 | 171500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20230906 | 171400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20230906 | 171300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20230906 | 171200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20230906 | 171100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20230906 | 171000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20230906 | 170900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20230906 | 170800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20230906 | 170700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20230906 | 170600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20230906 | 170500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20230906 | 170400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20230906 | 170300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20230906 | 170200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20230906 | 170100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20230906 | 170000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20230906 | 165900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20230906 | 165800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20230906 | 165700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20230906 | 165600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20230906 | 165500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20230906 | 165400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20230906 | 165300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 123 | 20230906 | 165200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20230906 | 165100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20230906 | 165000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20230906 | 164900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20230906 | 164800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20230906 | 164700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20230906 | 164600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20230906 | 164500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20230906 | 164400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20230906 | 164300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20230906 | 164200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20230906 | 164100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20230906 | 164000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20230906 | 163900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20230906 | 163800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20230906 | 163700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20230906 | 163600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20230906 | 163500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20230906 | 163400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20230906 | 163300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20230906 | 163200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20230906 | 163100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20230906 | 163000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20230906 | 162900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20230906 | 162800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20230906 | 162700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20230906 | 162600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20230906 | 162500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20230906 | 162400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20230906 | 162300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 153 | 20230906 | 162200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20230906 | 162100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20230906 | 162000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20230906 | 161900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20230906 | 161800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20230906 | 161700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20230906 | 161600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20230906 | 161500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20230906 | 161400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20230906 | 161300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20230906 | 161200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20230906 | 161100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20230906 | 161000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20230906 | 160900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20230906 | 160800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20230906 | 160700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20230906 | 160600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20230906 | 160500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20230906 | 160400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20230906 | 160300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20230906 | 160200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20230906 | 160100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20230906 | 160000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20230906 | 155900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20230906 | 155800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20230906 | 155700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20230906 | 155600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20230906 | 155500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20230906 | 155400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20230906 | 155300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 183 | 20230906 | 155200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20230906 | 155100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20230906 | 155000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20230906 | 154900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20230906 | 154800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20230906 | 154700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20230906 | 154600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20230906 | 154500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20230906 | 154400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20230906 | 154300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20230906 | 154200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20230906 | 154100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20230906 | 154000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20230906 | 153900 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20230906 | 153800 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20230906 | 153700 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20230906 | 153600 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20230906 | 153500 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20230906 | 153400 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20230906 | 153300 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20230906 | 153200 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20230906 | 153100 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20230906 | 153000 | 2791831305 | 2420 | 2420 | 2420 | 2420 | 18354 |
| 206 | 20230906 | 152900 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20230906 | 152800 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20230906 | 152700 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20230906 | 152600 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20230906 | 152500 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20230906 | 152400 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20230906 | 152300 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 213 | 20230906 | 152200 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20230906 | 152100 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 215 | 20230906 | 152000 | 2747414625 | 2420 | 2420 | 2420 | 2420 | 0 |
| 216 | 20230906 | 151900 | 2747414625 | 2420 | 2420 | 2425 | 2420 | 5819 |
| 217 | 20230906 | 151800 | 2733315000 | 2425 | 2425 | 2425 | 2420 | 2021 |
| 218 | 20230906 | 151700 | 2728415690 | 2425 | 2415 | 2425 | 2415 | 6929 |
| 219 | 20230906 | 151600 | 2711645100 | 2420 | 2415 | 2420 | 2415 | 772 |
| 220 | 20230906 | 151500 | 2709780350 | 2415 | 2410 | 2415 | 2410 | 2788 |
| 221 | 20230906 | 151400 | 2703049380 | 2415 | 2415 | 2420 | 2410 | 14978 |
| 222 | 20230906 | 151300 | 2666890020 | 2420 | 2420 | 2420 | 2420 | 19 |
| 223 | 20230906 | 151200 | 2666844040 | 2415 | 2420 | 2420 | 2415 | 3659 |
| 224 | 20230906 | 151100 | 2658004260 | 2420 | 2415 | 2420 | 2415 | 217 |
| 225 | 20230906 | 151000 | 2657479695 | 2420 | 2415 | 2420 | 2415 | 3834 |
| 226 | 20230906 | 150900 | 2648201865 | 2420 | 2420 | 2420 | 2415 | 300 |
| 227 | 20230906 | 150800 | 2647476465 | 2420 | 2415 | 2420 | 2410 | 306 |
| 228 | 20230906 | 150700 | 2646737675 | 2415 | 2415 | 2415 | 2415 | 5692 |
| 229 | 20230906 | 150600 | 2632991495 | 2415 | 2415 | 2415 | 2415 | 150 |
| 230 | 20230906 | 150500 | 2632629245 | 2415 | 2410 | 2415 | 2405 | 12824 |
| 231 | 20230906 | 150400 | 2601723985 | 2405 | 2410 | 2410 | 2405 | 813 |
| 232 | 20230906 | 150300 | 2599768655 | 2405 | 2405 | 2410 | 2405 | 1667 |
| 233 | 20230906 | 150200 | 2595759515 | 2405 | 2410 | 2410 | 2405 | 465 |
| 234 | 20230906 | 150100 | 2594639365 | 2405 | 2405 | 2410 | 2405 | 1118 |
| 235 | 20230906 | 150000 | 2591950505 | 2405 | 2405 | 2410 | 2400 | 8540 |
| 236 | 20230906 | 145900 | 2571416830 | 2405 | 2410 | 2410 | 2405 | 1834 |
| 237 | 20230906 | 145800 | 2567004965 | 2410 | 2410 | 2410 | 2410 | 17 |
| 238 | 20230906 | 145700 | 2566963995 | 2405 | 2410 | 2410 | 2405 | 1879 |
| 239 | 20230906 | 145600 | 2562441155 | 2410 | 2405 | 2410 | 2405 | 5 |
| 240 | 20230906 | 145500 | 2562429115 | 2410 | 2410 | 2415 | 2405 | 11236 |
| 241 | 20230906 | 145400 | 2535350450 | 2410 | 2415 | 2415 | 2410 | 1620 |
| 242 | 20230906 | 145300 | 2531442845 | 2415 | 2415 | 2415 | 2415 | 200 |
| 243 | 20230906 | 145200 | 2530959845 | 2415 | 2415 | 2420 | 2415 | 112 |
| 244 | 20230906 | 145100 | 2530689310 | 2420 | 2420 | 2420 | 2410 | 418 |
| 245 | 20230906 | 145000 | 2529681850 | 2410 | 2410 | 2410 | 2410 | 501 |
| 246 | 20230906 | 144900 | 2528474440 | 2410 | 2415 | 2420 | 2410 | 1542 |
| 247 | 20230906 | 144800 | 2524757945 | 2410 | 2410 | 2410 | 2410 | 2035 |
| 248 | 20230906 | 144700 | 2519853595 | 2415 | 2410 | 2415 | 2410 | 518 |
| 249 | 20230906 | 144600 | 2518602655 | 2415 | 2415 | 2415 | 2415 | 3443 |
| 250 | 20230906 | 144500 | 2510287810 | 2415 | 2410 | 2415 | 2410 | 2603 |
| 251 | 20230906 | 144400 | 2504014555 | 2410 | 2410 | 2410 | 2405 | 827 |
| 252 | 20230906 | 144300 | 2502021620 | 2410 | 2410 | 2410 | 2405 | 1316 |
| 253 | 20230906 | 144200 | 2498854565 | 2410 | 2410 | 2410 | 2410 | 2477 |
| 254 | 20230906 | 144100 | 2492884995 | 2410 | 2410 | 2410 | 2410 | 1136 |
| 255 | 20230906 | 144000 | 2490147235 | 2410 | 2410 | 2410 | 2410 | 2336 |
| 256 | 20230906 | 143900 | 2484517475 | 2410 | 2410 | 2415 | 2400 | 9076 |
| 257 | 20230906 | 143800 | 2462688385 | 2410 | 2415 | 2420 | 2405 | 11269 |
| 258 | 20230906 | 143700 | 2435558295 | 2415 | 2415 | 2420 | 2415 | 543 |
| 259 | 20230906 | 143600 | 2434246940 | 2420 | 2425 | 2425 | 2420 | 6507 |
| 260 | 20230906 | 143500 | 2418499500 | 2425 | 2420 | 2425 | 2420 | 3059 |
| 261 | 20230906 | 143400 | 2411089595 | 2420 | 2415 | 2420 | 2415 | 1299 |
| 262 | 20230906 | 143300 | 2407951935 | 2415 | 2415 | 2415 | 2410 | 362 |
| 263 | 20230906 | 143200 | 2407078455 | 2415 | 2415 | 2415 | 2415 | 3155 |
| 264 | 20230906 | 143100 | 2399459130 | 2415 | 2410 | 2415 | 2410 | 1262 |
| 265 | 20230906 | 143000 | 2396416510 | 2410 | 2410 | 2410 | 2410 | 2054 |
| 266 | 20230906 | 142900 | 2391466370 | 2415 | 2405 | 2415 | 2405 | 1046 |
| 267 | 20230906 | 142800 | 2388950690 | 2405 | 2410 | 2415 | 2405 | 3960 |
| 268 | 20230906 | 142700 | 2379425785 | 2415 | 2420 | 2420 | 2405 | 14276 |
| 269 | 20230906 | 142600 | 2345053990 | 2415 | 2415 | 2420 | 2415 | 1825 |
| 270 | 20230906 | 142500 | 2340641465 | 2420 | 2420 | 2420 | 2420 | 1 |
| 271 | 20230906 | 142400 | 2340639045 | 2425 | 2425 | 2425 | 2415 | 10201 |
| 272 | 20230906 | 142300 | 2316003580 | 2425 | 2420 | 2425 | 2405 | 49344 |
| 273 | 20230906 | 142200 | 2197075315 | 2430 | 2425 | 2430 | 2420 | 892 |
| 274 | 20230906 | 142100 | 2194912815 | 2425 | 2425 | 2430 | 2425 | 526 |
| 275 | 20230906 | 142000 | 2193637215 | 2425 | 2425 | 2425 | 2425 | 850 |
| 276 | 20230906 | 141900 | 2191575965 | 2425 | 2425 | 2425 | 2425 | 415 |
| 277 | 20230906 | 141800 | 2190569590 | 2425 | 2425 | 2425 | 2425 | 970 |
| 278 | 20230906 | 141700 | 2188217340 | 2425 | 2425 | 2425 | 2425 | 3319 |
| 279 | 20230906 | 141600 | 2180168765 | 2425 | 2425 | 2425 | 2420 | 1424 |
| 280 | 20230906 | 141500 | 2176722555 | 2425 | 2425 | 2430 | 2425 | 12519 |
| 281 | 20230906 | 141400 | 2146361455 | 2425 | 2430 | 2430 | 2425 | 12448 |
| 282 | 20230906 | 141300 | 2116163255 | 2435 | 2430 | 2435 | 2430 | 800 |
| 283 | 20230906 | 141200 | 2114219245 | 2430 | 2430 | 2430 | 2430 | 20 |
| 284 | 20230906 | 141100 | 2114170645 | 2430 | 2425 | 2430 | 2425 | 1148 |
| 285 | 20230906 | 141000 | 2111386425 | 2430 | 2430 | 2430 | 2430 | 31 |
| 286 | 20230906 | 140900 | 2111311095 | 2430 | 2430 | 2430 | 2430 | 916 |
| 287 | 20230906 | 140800 | 2109085215 | 2430 | 2430 | 2430 | 2430 | 200 |
| 288 | 20230906 | 140700 | 2108599215 | 2430 | 2430 | 2430 | 2430 | 4648 |
| 289 | 20230906 | 140600 | 2097304575 | 2430 | 2430 | 2430 | 2430 | 217 |
| 290 | 20230906 | 140500 | 2096777265 | 2435 | 2435 | 2435 | 2435 | 0 |
| 291 | 20230906 | 140400 | 2096777265 | 2435 | 2435 | 2435 | 2435 | 4 |
| 292 | 20230906 | 140300 | 2096767525 | 2435 | 2430 | 2435 | 2430 | 181 |
| 293 | 20230906 | 140200 | 2096327690 | 2425 | 2430 | 2430 | 2425 | 4533 |
| 294 | 20230906 | 140100 | 2085334235 | 2430 | 2430 | 2430 | 2430 | 42 |
| 295 | 20230906 | 140000 | 2085232175 | 2430 | 2430 | 2430 | 2430 | 639 |
| 296 | 20230906 | 135900 | 2083679405 | 2430 | 2430 | 2430 | 2430 | 170 |
| 297 | 20230906 | 135800 | 2083266305 | 2430 | 2425 | 2430 | 2425 | 1988 |
| 298 | 20230906 | 135700 | 2078439905 | 2425 | 2425 | 2425 | 2425 | 2 |
| 299 | 20230906 | 135600 | 2078435055 | 2425 | 2425 | 2425 | 2425 | 2 |
| 300 | 20230906 | 135500 | 2078430205 | 2425 | 2425 | 2425 | 2425 | 1 |
| 301 | 20230906 | 135400 | 2078427780 | 2430 | 2425 | 2430 | 2425 | 615 |
| 302 | 20230906 | 135300 | 2076936155 | 2430 | 2430 | 2430 | 2430 | 350 |
| 303 | 20230906 | 135200 | 2076085655 | 2430 | 2430 | 2430 | 2430 | 30 |
| 304 | 20230906 | 135100 | 2076012755 | 2430 | 2425 | 2430 | 2425 | 1212 |
| 305 | 20230906 | 135000 | 2073073595 | 2425 | 2425 | 2425 | 2425 | 351 |
| 306 | 20230906 | 134900 | 2072222420 | 2425 | 2430 | 2430 | 2425 | 93 |
| 307 | 20230906 | 134800 | 2071996480 | 2430 | 2435 | 2435 | 2430 | 168 |
| 308 | 20230906 | 134700 | 2071588225 | 2430 | 2430 | 2435 | 2430 | 6907 |
| 309 | 20230906 | 134600 | 2054783325 | 2430 | 2435 | 2435 | 2430 | 503 |
| 310 | 20230906 | 134500 | 2053561020 | 2430 | 2435 | 2435 | 2430 | 1103 |
| 311 | 20230906 | 134400 | 2050880715 | 2430 | 2430 | 2430 | 2430 | 4095 |
| 312 | 20230906 | 134300 | 2040929865 | 2435 | 2430 | 2435 | 2430 | 3 |
| 313 | 20230906 | 134200 | 2040922565 | 2435 | 2435 | 2435 | 2430 | 44 |
| 314 | 20230906 | 134100 | 2040815635 | 2430 | 2435 | 2435 | 2430 | 14 |
| 315 | 20230906 | 134000 | 2040781600 | 2430 | 2430 | 2430 | 2430 | 40 |
| 316 | 20230906 | 133900 | 2040684400 | 2435 | 2430 | 2435 | 2425 | 5105 |
| 317 | 20230906 | 133800 | 2028284230 | 2435 | 2435 | 2435 | 2430 | 27 |
| 318 | 20230906 | 133700 | 2028218610 | 2430 | 2430 | 2435 | 2430 | 578 |
| 319 | 20230906 | 133600 | 2026814035 | 2425 | 2430 | 2430 | 2425 | 927 |
| 320 | 20230906 | 133500 | 2024563455 | 2435 | 2435 | 2435 | 2435 | 4 |
| 321 | 20230906 | 133400 | 2024553715 | 2435 | 2435 | 2435 | 2435 | 1 |
| 322 | 20230906 | 133300 | 2024551280 | 2435 | 2430 | 2435 | 2430 | 102 |
| 323 | 20230906 | 133200 | 2024303415 | 2435 | 2435 | 2435 | 2435 | 2 |
| 324 | 20230906 | 133100 | 2024298545 | 2430 | 2430 | 2435 | 2430 | 263 |
| 325 | 20230906 | 133000 | 2023659450 | 2430 | 2430 | 2430 | 2430 | 155 |
| 326 | 20230906 | 132900 | 2023282800 | 2435 | 2435 | 2435 | 2435 | 1 |
| 327 | 20230906 | 132800 | 2023280365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 328 | 20230906 | 132700 | 2023280365 | 2435 | 2435 | 2435 | 2435 | 1080 |
| 329 | 20230906 | 132600 | 2020650565 | 2435 | 2435 | 2435 | 2430 | 271 |
| 330 | 20230906 | 132500 | 2019990930 | 2435 | 2435 | 2435 | 2430 | 3 |
| 331 | 20230906 | 132400 | 2019983630 | 2430 | 2430 | 2435 | 2430 | 1009 |
| 332 | 20230906 | 132300 | 2017531740 | 2430 | 2430 | 2430 | 2430 | 41 |
| 333 | 20230906 | 132200 | 2017432110 | 2430 | 2430 | 2430 | 2430 | 111 |
| 334 | 20230906 | 132100 | 2017162380 | 2430 | 2430 | 2430 | 2425 | 780 |
| 335 | 20230906 | 132000 | 2015268505 | 2430 | 2430 | 2430 | 2425 | 1302 |
| 336 | 20230906 | 131900 | 2012107145 | 2425 | 2430 | 2430 | 2425 | 1229 |
| 337 | 20230906 | 131800 | 2009125320 | 2430 | 2430 | 2430 | 2425 | 704 |
| 338 | 20230906 | 131700 | 2007418110 | 2430 | 2430 | 2430 | 2430 | 891 |
| 339 | 20230906 | 131600 | 2005252980 | 2430 | 2430 | 2430 | 2430 | 200 |
| 340 | 20230906 | 131500 | 2004766980 | 2430 | 2425 | 2430 | 2425 | 56 |
| 341 | 20230906 | 131400 | 2004631170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 342 | 20230906 | 131300 | 2004631170 | 2430 | 2430 | 2430 | 2425 | 60 |
| 343 | 20230906 | 131200 | 2004485470 | 2430 | 2430 | 2430 | 2430 | 2057 |
| 344 | 20230906 | 131100 | 1999486960 | 2430 | 2430 | 2430 | 2430 | 320 |
| 345 | 20230906 | 131000 | 1998709360 | 2430 | 2430 | 2430 | 2425 | 33 |
| 346 | 20230906 | 130900 | 1998629240 | 2430 | 2435 | 2435 | 2430 | 19 |
| 347 | 20230906 | 130800 | 1998582985 | 2435 | 2435 | 2435 | 2430 | 11502 |
| 348 | 20230906 | 130700 | 1970633070 | 2435 | 2430 | 2435 | 2425 | 1521 |
| 349 | 20230906 | 130600 | 1966937310 | 2430 | 2430 | 2430 | 2430 | 2382 |
| 350 | 20230906 | 130500 | 1961149050 | 2430 | 2430 | 2435 | 2430 | 241 |
| 351 | 20230906 | 130400 | 1960563395 | 2435 | 2435 | 2435 | 2425 | 555 |
| 352 | 20230906 | 130300 | 1959214980 | 2435 | 2430 | 2435 | 2430 | 7114 |
| 353 | 20230906 | 130200 | 1941911160 | 2430 | 2425 | 2430 | 2425 | 1136 |
| 354 | 20230906 | 130100 | 1939156310 | 2425 | 2425 | 2425 | 2425 | 695 |
| 355 | 20230906 | 130000 | 1937470935 | 2420 | 2420 | 2420 | 2420 | 1541 |
| 356 | 20230906 | 125900 | 1933741715 | 2420 | 2420 | 2420 | 2420 | 0 |
| 357 | 20230906 | 125800 | 1933741715 | 2420 | 2415 | 2420 | 2415 | 10659 |
| 358 | 20230906 | 125700 | 1907948045 | 2415 | 2415 | 2420 | 2415 | 11184 |
| 359 | 20230906 | 125600 | 1880938380 | 2420 | 2420 | 2420 | 2415 | 457 |
| 360 | 20230906 | 125500 | 1879833215 | 2420 | 2420 | 2420 | 2420 | 50 |
| 361 | 20230906 | 125400 | 1879712215 | 2420 | 2420 | 2420 | 2415 | 107 |
| 362 | 20230906 | 125300 | 1879453775 | 2415 | 2425 | 2425 | 2415 | 4202 |
| 363 | 20230906 | 125200 | 1869305925 | 2420 | 2420 | 2420 | 2420 | 5410 |
| 364 | 20230906 | 125100 | 1856213725 | 2425 | 2420 | 2425 | 2420 | 802 |
| 365 | 20230906 | 125000 | 1854272475 | 2420 | 2420 | 2425 | 2415 | 3118 |
| 366 | 20230906 | 124900 | 1846719890 | 2425 | 2425 | 2425 | 2425 | 150 |
| 367 | 20230906 | 124800 | 1846356140 | 2425 | 2425 | 2425 | 2425 | 7 |
| 368 | 20230906 | 124700 | 1846339165 | 2420 | 2420 | 2420 | 2420 | 929 |
| 369 | 20230906 | 124600 | 1844090985 | 2420 | 2420 | 2420 | 2420 | 110 |
| 370 | 20230906 | 124500 | 1843824785 | 2420 | 2415 | 2420 | 2415 | 8486 |
| 371 | 20230906 | 124400 | 1823331070 | 2420 | 2420 | 2420 | 2420 | 1114 |
| 372 | 20230906 | 124300 | 1820635190 | 2420 | 2425 | 2425 | 2420 | 7162 |
| 373 | 20230906 | 124200 | 1803300125 | 2425 | 2425 | 2425 | 2425 | 1 |
| 374 | 20230906 | 124100 | 1803297700 | 2420 | 2425 | 2425 | 2420 | 131 |
| 375 | 20230906 | 124000 | 1802980530 | 2425 | 2420 | 2425 | 2420 | 1012 |
| 376 | 20230906 | 123900 | 1800531440 | 2415 | 2420 | 2420 | 2415 | 246 |
| 377 | 20230906 | 123800 | 1799936130 | 2420 | 2420 | 2420 | 2420 | 1172 |
| 378 | 20230906 | 123700 | 1797099890 | 2425 | 2420 | 2425 | 2420 | 1579 |
| 379 | 20230906 | 123600 | 1793278705 | 2430 | 2430 | 2430 | 2430 | 50 |
| 380 | 20230906 | 123500 | 1793157205 | 2430 | 2430 | 2430 | 2430 | 1506 |
| 381 | 20230906 | 123400 | 1789497625 | 2430 | 2420 | 2430 | 2420 | 26 |
| 382 | 20230906 | 123300 | 1789434695 | 2420 | 2420 | 2430 | 2415 | 11127 |
| 383 | 20230906 | 123200 | 1762536445 | 2420 | 2420 | 2430 | 2420 | 6499 |
| 384 | 20230906 | 123100 | 1746808855 | 2420 | 2430 | 2430 | 2420 | 9002 |
| 385 | 20230906 | 123000 | 1725002225 | 2430 | 2430 | 2430 | 2430 | 202 |
| 386 | 20230906 | 122900 | 1724511365 | 2430 | 2425 | 2430 | 2425 | 1152 |
| 387 | 20230906 | 122800 | 1721717005 | 2425 | 2425 | 2425 | 2425 | 1200 |
| 388 | 20230906 | 122700 | 1718807005 | 2425 | 2425 | 2430 | 2420 | 6510 |
| 389 | 20230906 | 122600 | 1703033810 | 2425 | 2425 | 2425 | 2425 | 100 |
| 390 | 20230906 | 122500 | 1702791310 | 2425 | 2430 | 2430 | 2425 | 2012 |
| 391 | 20230906 | 122400 | 1697912160 | 2425 | 2425 | 2425 | 2425 | 170 |
| 392 | 20230906 | 122300 | 1697499910 | 2425 | 2425 | 2425 | 2425 | 200 |
| 393 | 20230906 | 122200 | 1697014910 | 2425 | 2425 | 2425 | 2425 | 2159 |
| 394 | 20230906 | 122100 | 1691779335 | 2430 | 2425 | 2430 | 2425 | 912 |
| 395 | 20230906 | 122000 | 1689565235 | 2425 | 2425 | 2425 | 2425 | 475 |
| 396 | 20230906 | 121900 | 1688413360 | 2425 | 2425 | 2425 | 2425 | 859 |
| 397 | 20230906 | 121800 | 1686330285 | 2430 | 2425 | 2430 | 2420 | 103 |
| 398 | 20230906 | 121700 | 1686080460 | 2425 | 2430 | 2430 | 2425 | 11649 |
| 399 | 20230906 | 121600 | 1657830635 | 2430 | 2425 | 2430 | 2425 | 142 |
| 400 | 20230906 | 121500 | 1657485785 | 2425 | 2430 | 2430 | 2425 | 2101 |
| 401 | 20230906 | 121400 | 1652389355 | 2425 | 2430 | 2430 | 2425 | 3015 |
| 402 | 20230906 | 121300 | 1645077905 | 2430 | 2430 | 2430 | 2430 | 0 |
| 403 | 20230906 | 121200 | 1645077905 | 2430 | 2430 | 2430 | 2430 | 1 |
| 404 | 20230906 | 121100 | 1645075475 | 2430 | 2430 | 2430 | 2425 | 172 |
| 405 | 20230906 | 121000 | 1644658305 | 2430 | 2425 | 2430 | 2425 | 1001 |
| 406 | 20230906 | 120900 | 1642230875 | 2430 | 2430 | 2435 | 2430 | 1350 |
| 407 | 20230906 | 120800 | 1638950250 | 2425 | 2425 | 2430 | 2425 | 2001 |
| 408 | 20230906 | 120700 | 1634097820 | 2430 | 2430 | 2435 | 2425 | 2034 |
| 409 | 20230906 | 120600 | 1629165180 | 2435 | 2435 | 2435 | 2435 | 6 |
| 410 | 20230906 | 120500 | 1629150570 | 2435 | 2435 | 2435 | 2435 | 1 |
| 411 | 20230906 | 120400 | 1629148135 | 2435 | 2435 | 2435 | 2435 | 1 |
| 412 | 20230906 | 120300 | 1629145700 | 2435 | 2430 | 2435 | 2425 | 1306 |
| 413 | 20230906 | 120200 | 1625972125 | 2430 | 2430 | 2430 | 2430 | 0 |
| 414 | 20230906 | 120100 | 1625972125 | 2430 | 2430 | 2430 | 2430 | 64 |
| 415 | 20230906 | 120000 | 1625816605 | 2430 | 2430 | 2430 | 2430 | 209 |
| 416 | 20230906 | 115900 | 1625308735 | 2430 | 2435 | 2435 | 2430 | 40 |
| 417 | 20230906 | 115800 | 1625211505 | 2435 | 2430 | 2435 | 2430 | 3112 |
| 418 | 20230906 | 115700 | 1617649295 | 2430 | 2430 | 2430 | 2430 | 1115 |
| 419 | 20230906 | 115600 | 1614939845 | 2425 | 2425 | 2430 | 2425 | 4323 |
| 420 | 20230906 | 115500 | 1604456565 | 2425 | 2430 | 2430 | 2425 | 72 |
| 421 | 20230906 | 115400 | 1604281715 | 2430 | 2430 | 2430 | 2430 | 144 |
| 422 | 20230906 | 115300 | 1603931795 | 2430 | 2430 | 2430 | 2430 | 185 |
| 423 | 20230906 | 115200 | 1603482245 | 2430 | 2430 | 2430 | 2430 | 520 |
| 424 | 20230906 | 115100 | 1602218645 | 2430 | 2430 | 2430 | 2430 | 266 |
| 425 | 20230906 | 115000 | 1601572265 | 2435 | 2430 | 2435 | 2430 | 15 |
| 426 | 20230906 | 114900 | 1601535750 | 2430 | 2430 | 2435 | 2430 | 112 |
| 427 | 20230906 | 114800 | 1601263575 | 2430 | 2435 | 2435 | 2430 | 4749 |
| 428 | 20230906 | 114700 | 1589723500 | 2435 | 2435 | 2435 | 2435 | 0 |
| 429 | 20230906 | 114600 | 1589723500 | 2435 | 2435 | 2435 | 2435 | 410 |
| 430 | 20230906 | 114500 | 1588725150 | 2435 | 2435 | 2435 | 2430 | 61 |
| 431 | 20230906 | 114400 | 1588576865 | 2435 | 2435 | 2435 | 2435 | 110 |
| 432 | 20230906 | 114300 | 1588309015 | 2435 | 2435 | 2435 | 2435 | 5 |
| 433 | 20230906 | 114200 | 1588296840 | 2435 | 2435 | 2435 | 2435 | 1 |
| 434 | 20230906 | 114100 | 1588294405 | 2435 | 2435 | 2435 | 2435 | 10 |
| 435 | 20230906 | 114000 | 1588270055 | 2435 | 2435 | 2435 | 2435 | 25 |
| 436 | 20230906 | 113900 | 1588209180 | 2435 | 2435 | 2435 | 2430 | 124 |
| 437 | 20230906 | 113800 | 1587907355 | 2435 | 2430 | 2435 | 2430 | 39 |
| 438 | 20230906 | 113700 | 1587812485 | 2430 | 2430 | 2435 | 2430 | 13 |
| 439 | 20230906 | 113600 | 1587780890 | 2425 | 2430 | 2430 | 2425 | 151 |
| 440 | 20230906 | 113500 | 1587413965 | 2430 | 2430 | 2430 | 2430 | 1 |
| 441 | 20230906 | 113400 | 1587411535 | 2430 | 2430 | 2430 | 2430 | 0 |
| 442 | 20230906 | 113300 | 1587411535 | 2430 | 2430 | 2430 | 2430 | 155 |
| 443 | 20230906 | 113200 | 1587034885 | 2430 | 2430 | 2430 | 2430 | 486 |
| 444 | 20230906 | 113100 | 1585853905 | 2435 | 2435 | 2435 | 2435 | 40 |
| 445 | 20230906 | 113000 | 1585756505 | 2435 | 2435 | 2435 | 2435 | 425 |
| 446 | 20230906 | 112900 | 1584721630 | 2430 | 2430 | 2430 | 2430 | 12 |
| 447 | 20230906 | 112800 | 1584692470 | 2430 | 2430 | 2435 | 2430 | 753 |
| 448 | 20230906 | 112700 | 1582861615 | 2435 | 2435 | 2435 | 2430 | 208 |
| 449 | 20230906 | 112600 | 1582355270 | 2430 | 2430 | 2430 | 2425 | 3716 |
| 450 | 20230906 | 112500 | 1573325890 | 2430 | 2425 | 2430 | 2425 | 70 |
| 451 | 20230906 | 112400 | 1573156040 | 2425 | 2430 | 2430 | 2425 | 123 |
| 452 | 20230906 | 112300 | 1572857650 | 2430 | 2430 | 2430 | 2430 | 286 |
| 453 | 20230906 | 112200 | 1572162670 | 2425 | 2425 | 2425 | 2425 | 0 |
| 454 | 20230906 | 112100 | 1572162670 | 2425 | 2425 | 2425 | 2425 | 9 |
| 455 | 20230906 | 112000 | 1572140845 | 2430 | 2430 | 2430 | 2430 | 2697 |
| 456 | 20230906 | 111900 | 1565587135 | 2430 | 2430 | 2430 | 2430 | 500 |
| 457 | 20230906 | 111800 | 1564372135 | 2435 | 2435 | 2435 | 2435 | 405 |
| 458 | 20230906 | 111700 | 1563385960 | 2435 | 2430 | 2435 | 2430 | 196 |
| 459 | 20230906 | 111600 | 1562909675 | 2430 | 2435 | 2435 | 2430 | 12 |
| 460 | 20230906 | 111500 | 1562880505 | 2435 | 2435 | 2435 | 2430 | 1504 |
| 461 | 20230906 | 111400 | 1559225775 | 2425 | 2425 | 2430 | 2425 | 798 |
| 462 | 20230906 | 111300 | 1557289375 | 2425 | 2430 | 2430 | 2425 | 455 |
| 463 | 20230906 | 111200 | 1556184475 | 2430 | 2430 | 2430 | 2430 | 3031 |
| 464 | 20230906 | 111100 | 1548819145 | 2425 | 2435 | 2435 | 2425 | 284 |
| 465 | 20230906 | 111000 | 1548127620 | 2435 | 2435 | 2435 | 2425 | 174 |
| 466 | 20230906 | 110900 | 1547703940 | 2435 | 2425 | 2435 | 2425 | 5207 |
| 467 | 20230906 | 110800 | 1535076915 | 2435 | 2435 | 2435 | 2430 | 1913 |
| 468 | 20230906 | 110700 | 1530421260 | 2435 | 2425 | 2435 | 2425 | 655 |
| 469 | 20230906 | 110600 | 1528831575 | 2430 | 2430 | 2430 | 2430 | 1768 |
| 470 | 20230906 | 110500 | 1524535335 | 2430 | 2430 | 2430 | 2430 | 706 |
| 471 | 20230906 | 110400 | 1522819755 | 2430 | 2430 | 2430 | 2430 | 5026 |
| 472 | 20230906 | 110300 | 1510606575 | 2430 | 2435 | 2435 | 2430 | 4134 |
| 473 | 20230906 | 110200 | 1500560455 | 2435 | 2430 | 2435 | 2430 | 501 |
| 474 | 20230906 | 110100 | 1499343020 | 2430 | 2430 | 2430 | 2430 | 1005 |
| 475 | 20230906 | 110000 | 1496900870 | 2435 | 2430 | 2435 | 2430 | 987 |
| 476 | 20230906 | 105900 | 1494502050 | 2435 | 2435 | 2435 | 2435 | 655 |
| 477 | 20230906 | 105800 | 1492907125 | 2440 | 2435 | 2440 | 2435 | 62 |
| 478 | 20230906 | 105700 | 1492756140 | 2440 | 2440 | 2440 | 2430 | 73 |
| 479 | 20230906 | 105600 | 1492578060 | 2430 | 2440 | 2440 | 2430 | 420 |
| 480 | 20230906 | 105500 | 1491554960 | 2440 | 2445 | 2445 | 2430 | 854 |
| 481 | 20230906 | 105400 | 1489479685 | 2445 | 2440 | 2445 | 2440 | 4287 |
| 482 | 20230906 | 105300 | 1479019390 | 2430 | 2440 | 2440 | 2430 | 35107 |
| 483 | 20230906 | 105200 | 1393690425 | 2440 | 2435 | 2440 | 2435 | 1341 |
| 484 | 20230906 | 105100 | 1390425080 | 2440 | 2435 | 2440 | 2435 | 1851 |
| 485 | 20230906 | 105000 | 1385917880 | 2440 | 2440 | 2440 | 2440 | 97 |
| 486 | 20230906 | 104900 | 1385681200 | 2435 | 2440 | 2440 | 2435 | 2907 |
| 487 | 20230906 | 104800 | 1378592890 | 2440 | 2445 | 2445 | 2440 | 4961 |
| 488 | 20230906 | 104700 | 1366488045 | 2445 | 2440 | 2445 | 2440 | 1129 |
| 489 | 20230906 | 104600 | 1363732280 | 2440 | 2435 | 2440 | 2435 | 8236 |
| 490 | 20230906 | 104500 | 1343642790 | 2440 | 2435 | 2440 | 2435 | 2107 |
| 491 | 20230906 | 104400 | 1338502240 | 2440 | 2440 | 2440 | 2440 | 4708 |
| 492 | 20230906 | 104300 | 1327014720 | 2445 | 2445 | 2445 | 2445 | 18 |
| 493 | 20230906 | 104200 | 1326970710 | 2440 | 2440 | 2440 | 2440 | 3311 |
| 494 | 20230906 | 104100 | 1318891870 | 2440 | 2440 | 2440 | 2440 | 1121 |
| 495 | 20230906 | 104000 | 1316156630 | 2440 | 2440 | 2440 | 2440 | 6179 |
| 496 | 20230906 | 103900 | 1301079870 | 2440 | 2440 | 2440 | 2440 | 571 |
| 497 | 20230906 | 103800 | 1299686630 | 2440 | 2435 | 2440 | 2435 | 2100 |
| 498 | 20230906 | 103700 | 1294563130 | 2440 | 2440 | 2440 | 2440 | 655 |
| 499 | 20230906 | 103600 | 1292964930 | 2440 | 2430 | 2440 | 2430 | 5088 |
| 500 | 20230906 | 103500 | 1280567880 | 2435 | 2430 | 2435 | 2430 | 1303 |
| 501 | 20230906 | 103400 | 1277401575 | 2430 | 2435 | 2435 | 2430 | 2802 |
| 502 | 20230906 | 103300 | 1270584205 | 2435 | 2435 | 2435 | 2435 | 1001 |
| 503 | 20230906 | 103200 | 1268146770 | 2440 | 2435 | 2440 | 2430 | 1383 |
| 504 | 20230906 | 103100 | 1264780325 | 2435 | 2435 | 2435 | 2435 | 17 |
| 505 | 20230906 | 103000 | 1264738930 | 2440 | 2440 | 2440 | 2435 | 1004 |
| 506 | 20230906 | 102900 | 1262291670 | 2440 | 2430 | 2440 | 2430 | 83 |
| 507 | 20230906 | 102800 | 1262089950 | 2430 | 2440 | 2440 | 2430 | 709 |
| 508 | 20230906 | 102700 | 1260362480 | 2440 | 2435 | 2440 | 2435 | 1718 |
| 509 | 20230906 | 102600 | 1256178960 | 2435 | 2440 | 2440 | 2435 | 4557 |
| 510 | 20230906 | 102500 | 1245081830 | 2435 | 2440 | 2440 | 2435 | 4313 |
| 511 | 20230906 | 102400 | 1234567570 | 2440 | 2435 | 2440 | 2435 | 86 |
| 512 | 20230906 | 102300 | 1234357765 | 2440 | 2440 | 2440 | 2440 | 7375 |
| 513 | 20230906 | 102200 | 1216362765 | 2440 | 2440 | 2440 | 2440 | 1091 |
| 514 | 20230906 | 102100 | 1213700725 | 2445 | 2440 | 2445 | 2440 | 692 |
| 515 | 20230906 | 102000 | 1212010345 | 2440 | 2440 | 2445 | 2440 | 1864 |
| 516 | 20230906 | 101900 | 1207461860 | 2440 | 2430 | 2440 | 2430 | 2611 |
| 517 | 20230906 | 101800 | 1201111020 | 2445 | 2440 | 2445 | 2430 | 15487 |
| 518 | 20230906 | 101700 | 1163385445 | 2435 | 2445 | 2445 | 2435 | 7603 |
| 519 | 20230906 | 101600 | 1144830955 | 2445 | 2445 | 2445 | 2445 | 410 |
| 520 | 20230906 | 101500 | 1143828505 | 2445 | 2445 | 2445 | 2445 | 108 |
| 521 | 20230906 | 101400 | 1143564445 | 2445 | 2440 | 2445 | 2440 | 3675 |
| 522 | 20230906 | 101300 | 1134593930 | 2440 | 2440 | 2445 | 2440 | 1124 |
| 523 | 20230906 | 101200 | 1131851340 | 2445 | 2440 | 2445 | 2440 | 240 |
| 524 | 20230906 | 101100 | 1131265725 | 2445 | 2440 | 2445 | 2440 | 392 |
| 525 | 20230906 | 101000 | 1130309225 | 2445 | 2450 | 2450 | 2445 | 10499 |
| 526 | 20230906 | 100900 | 1104637465 | 2450 | 2455 | 2455 | 2450 | 266 |
| 527 | 20230906 | 100800 | 1103985715 | 2455 | 2455 | 2455 | 2445 | 2143 |
| 528 | 20230906 | 100700 | 1098734760 | 2455 | 2455 | 2460 | 2445 | 2775 |
| 529 | 20230906 | 100600 | 1091935665 | 2460 | 2460 | 2460 | 2450 | 1471 |
| 530 | 20230906 | 100500 | 1088327020 | 2460 | 2455 | 2460 | 2450 | 103 |
| 531 | 20230906 | 100400 | 1088074645 | 2455 | 2450 | 2455 | 2450 | 17175 |
| 532 | 20230906 | 100300 | 1045918370 | 2455 | 2450 | 2455 | 2450 | 203 |
| 533 | 20230906 | 100200 | 1045420010 | 2455 | 2460 | 2460 | 2455 | 238 |
| 534 | 20230906 | 100100 | 1044835715 | 2460 | 2460 | 2460 | 2445 | 9452 |
| 535 | 20230906 | 100000 | 1021673885 | 2460 | 2460 | 2460 | 2455 | 150 |
| 536 | 20230906 | 095900 | 1021305000 | 2460 | 2455 | 2460 | 2455 | 176 |
| 537 | 20230906 | 095800 | 1020872905 | 2455 | 2445 | 2455 | 2445 | 550 |
| 538 | 20230906 | 095700 | 1019527445 | 2445 | 2450 | 2450 | 2445 | 3848 |
| 539 | 20230906 | 095600 | 1010113005 | 2450 | 2460 | 2460 | 2450 | 4544 |
| 540 | 20230906 | 095500 | 998971415 | 2460 | 2460 | 2460 | 2460 | 6120 |
| 541 | 20230906 | 095400 | 983916215 | 2460 | 2460 | 2460 | 2460 | 1881 |
| 542 | 20230906 | 095300 | 979288955 | 2460 | 2455 | 2460 | 2455 | 2568 |
| 543 | 20230906 | 095200 | 972981995 | 2455 | 2455 | 2460 | 2455 | 5460 |
| 544 | 20230906 | 095100 | 959568270 | 2455 | 2460 | 2465 | 2455 | 3335 |
| 545 | 20230906 | 095000 | 951370395 | 2460 | 2455 | 2460 | 2455 | 9790 |
| 546 | 20230906 | 094900 | 927333870 | 2460 | 2460 | 2465 | 2460 | 1981 |
| 547 | 20230906 | 094800 | 922458380 | 2460 | 2455 | 2470 | 2450 | 16717 |
| 548 | 20230906 | 094700 | 881317600 | 2460 | 2440 | 2465 | 2440 | 71536 |
| 549 | 20230906 | 094600 | 705985750 | 2440 | 2460 | 2460 | 2435 | 8868 |
| 550 | 20230906 | 094500 | 684318105 | 2460 | 2430 | 2465 | 2420 | 63755 |
| 551 | 20230906 | 094400 | 528457900 | 2430 | 2425 | 2435 | 2410 | 28190 |
| 552 | 20230906 | 094300 | 460317805 | 2430 | 2430 | 2430 | 2425 | 2815 |
| 553 | 20230906 | 094200 | 453488920 | 2425 | 2430 | 2435 | 2425 | 3129 |
| 554 | 20230906 | 094100 | 445884995 | 2430 | 2430 | 2435 | 2430 | 1785 |
| 555 | 20230906 | 094000 | 441541970 | 2435 | 2430 | 2435 | 2425 | 1923 |
| 556 | 20230906 | 093900 | 436872735 | 2430 | 2430 | 2430 | 2430 | 702 |
| 557 | 20230906 | 093800 | 435166875 | 2430 | 2430 | 2430 | 2425 | 826 |
| 558 | 20230906 | 093700 | 433161370 | 2425 | 2435 | 2435 | 2425 | 10530 |
| 559 | 20230906 | 093600 | 407596000 | 2435 | 2435 | 2435 | 2430 | 113 |
| 560 | 20230906 | 093500 | 407320895 | 2430 | 2430 | 2435 | 2430 | 1153 |
| 561 | 20230906 | 093400 | 404513900 | 2430 | 2430 | 2430 | 2430 | 2134 |
| 562 | 20230906 | 093300 | 399328280 | 2430 | 2435 | 2435 | 2430 | 941 |
| 563 | 20230906 | 093200 | 397040970 | 2440 | 2430 | 2440 | 2430 | 643 |
| 564 | 20230906 | 093100 | 395478250 | 2430 | 2435 | 2440 | 2430 | 9534 |
| 565 | 20230906 | 093000 | 372281135 | 2440 | 2440 | 2445 | 2440 | 3905 |
| 566 | 20230906 | 092900 | 362751915 | 2430 | 2440 | 2440 | 2430 | 5376 |
| 567 | 20230906 | 092800 | 349668105 | 2445 | 2440 | 2445 | 2435 | 1093 |
| 568 | 20230906 | 092700 | 347002145 | 2440 | 2440 | 2440 | 2435 | 3232 |
| 569 | 20230906 | 092600 | 339126065 | 2440 | 2440 | 2440 | 2440 | 508 |
| 570 | 20230906 | 092500 | 337886545 | 2440 | 2440 | 2440 | 2440 | 2581 |
| 571 | 20230906 | 092400 | 331588905 | 2445 | 2445 | 2445 | 2440 | 2248 |
| 572 | 20230906 | 092300 | 326093815 | 2445 | 2445 | 2445 | 2445 | 724 |
| 573 | 20230906 | 092200 | 324323635 | 2445 | 2450 | 2450 | 2445 | 4617 |
| 574 | 20230906 | 092100 | 313035010 | 2450 | 2450 | 2455 | 2450 | 2040 |
| 575 | 20230906 | 092000 | 308036985 | 2445 | 2450 | 2450 | 2445 | 3364 |
| 576 | 20230906 | 091900 | 299803505 | 2445 | 2440 | 2445 | 2440 | 2347 |
| 577 | 20230906 | 091800 | 294068615 | 2445 | 2445 | 2445 | 2440 | 2623 |
| 578 | 20230906 | 091700 | 287662185 | 2450 | 2440 | 2450 | 2440 | 5028 |
| 579 | 20230906 | 091600 | 275353185 | 2450 | 2445 | 2450 | 2440 | 2352 |
| 580 | 20230906 | 091500 | 269607540 | 2440 | 2445 | 2450 | 2440 | 7040 |
| 581 | 20230906 | 091400 | 252382010 | 2445 | 2450 | 2450 | 2440 | 1658 |
| 582 | 20230906 | 091300 | 248326920 | 2445 | 2445 | 2445 | 2445 | 5563 |
| 583 | 20230906 | 091200 | 234725385 | 2445 | 2430 | 2445 | 2430 | 4070 |
| 584 | 20230906 | 091100 | 224779175 | 2440 | 2435 | 2445 | 2425 | 11095 |
| 585 | 20230906 | 091000 | 197708940 | 2430 | 2435 | 2435 | 2425 | 1380 |
| 586 | 20230906 | 090900 | 194350210 | 2435 | 2430 | 2435 | 2430 | 1991 |
| 587 | 20230906 | 090800 | 189504390 | 2435 | 2415 | 2440 | 2415 | 14463 |
| 588 | 20230906 | 090700 | 154418995 | 2415 | 2415 | 2415 | 2415 | 1178 |
| 589 | 20230906 | 090600 | 151574125 | 2415 | 2425 | 2425 | 2415 | 1213 |
| 590 | 20230906 | 090500 | 148639435 | 2415 | 2415 | 2415 | 2415 | 1752 |
| 591 | 20230906 | 090400 | 144408355 | 2410 | 2420 | 2430 | 2410 | 10258 |
| 592 | 20230906 | 090300 | 119623865 | 2420 | 2420 | 2425 | 2420 | 3681 |
| 593 | 20230906 | 090200 | 110713820 | 2425 | 2430 | 2430 | 2420 | 17817 |
| 594 | 20230906 | 090100 | 67534950 | 2430 | 2425 | 2430 | 2425 | 7956 |
| 595 | 20230906 | 090000 | 48226075 | 2430 | 2425 | 2435 | 2425 | 19129 |