29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 3 | 20230908 | 185200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20230908 | 185100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20230908 | 185000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20230908 | 184900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20230908 | 184800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20230908 | 184700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20230908 | 184600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20230908 | 184500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20230908 | 184400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20230908 | 184300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20230908 | 184200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20230908 | 184100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20230908 | 184000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20230908 | 183900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20230908 | 183800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20230908 | 183700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20230908 | 183600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20230908 | 183500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20230908 | 183400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20230908 | 183300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20230908 | 183200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20230908 | 183100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20230908 | 183000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20230908 | 182900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20230908 | 182800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20230908 | 182700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20230908 | 182600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20230908 | 182500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20230908 | 182400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20230908 | 182300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 33 | 20230908 | 182200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20230908 | 182100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20230908 | 182000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20230908 | 181900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20230908 | 181800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20230908 | 181700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20230908 | 181600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20230908 | 181500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20230908 | 181400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20230908 | 181300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20230908 | 181200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20230908 | 181100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20230908 | 181000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20230908 | 180900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20230908 | 180800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20230908 | 180700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20230908 | 180600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20230908 | 180500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20230908 | 180400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20230908 | 180300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20230908 | 180200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20230908 | 180100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20230908 | 180000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20230908 | 175900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20230908 | 175800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20230908 | 175700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20230908 | 175600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20230908 | 175500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20230908 | 175400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20230908 | 175300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 63 | 20230908 | 175200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20230908 | 175100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20230908 | 175000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20230908 | 174900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20230908 | 174800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20230908 | 174700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20230908 | 174600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20230908 | 174500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20230908 | 174400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20230908 | 174300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20230908 | 174200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20230908 | 174100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20230908 | 174000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20230908 | 173900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20230908 | 173800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20230908 | 173700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20230908 | 173600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20230908 | 173500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20230908 | 173400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20230908 | 173300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20230908 | 173200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20230908 | 173100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20230908 | 173000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20230908 | 172900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20230908 | 172800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20230908 | 172700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20230908 | 172600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20230908 | 172500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20230908 | 172400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20230908 | 172300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 93 | 20230908 | 172200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20230908 | 172100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20230908 | 172000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20230908 | 171900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20230908 | 171800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20230908 | 171700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20230908 | 171600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20230908 | 171500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20230908 | 171400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20230908 | 171300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20230908 | 171200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20230908 | 171100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20230908 | 171000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20230908 | 170900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20230908 | 170800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20230908 | 170700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20230908 | 170600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20230908 | 170500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20230908 | 170400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20230908 | 170300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20230908 | 170200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20230908 | 170100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20230908 | 170000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20230908 | 165900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20230908 | 165800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20230908 | 165700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20230908 | 165600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20230908 | 165500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20230908 | 165400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20230908 | 165300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 123 | 20230908 | 165200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20230908 | 165100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20230908 | 165000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20230908 | 164900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20230908 | 164800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20230908 | 164700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20230908 | 164600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20230908 | 164500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20230908 | 164400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20230908 | 164300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20230908 | 164200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20230908 | 164100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20230908 | 164000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20230908 | 163900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20230908 | 163800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20230908 | 163700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20230908 | 163600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20230908 | 163500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20230908 | 163400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20230908 | 163300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20230908 | 163200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20230908 | 163100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20230908 | 163000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20230908 | 162900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20230908 | 162800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20230908 | 162700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20230908 | 162600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20230908 | 162500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20230908 | 162400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20230908 | 162300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 153 | 20230908 | 162200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20230908 | 162100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20230908 | 162000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20230908 | 161900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20230908 | 161800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20230908 | 161700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20230908 | 161600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20230908 | 161500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20230908 | 161400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20230908 | 161300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20230908 | 161200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20230908 | 161100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20230908 | 161000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20230908 | 160900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20230908 | 160800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20230908 | 160700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20230908 | 160600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20230908 | 160500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20230908 | 160400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20230908 | 160300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20230908 | 160200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20230908 | 160100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20230908 | 160000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20230908 | 155900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20230908 | 155800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20230908 | 155700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20230908 | 155600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20230908 | 155500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20230908 | 155400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20230908 | 155300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 183 | 20230908 | 155200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20230908 | 155100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20230908 | 155000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20230908 | 154900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20230908 | 154800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20230908 | 154700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20230908 | 154600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20230908 | 154500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20230908 | 154400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20230908 | 154300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20230908 | 154200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20230908 | 154100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20230908 | 154000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20230908 | 153900 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20230908 | 153800 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20230908 | 153700 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20230908 | 153600 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20230908 | 153500 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20230908 | 153400 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20230908 | 153300 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20230908 | 153200 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20230908 | 153100 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20230908 | 153000 | 2006538285 | 2350 | 2350 | 2350 | 2350 | 11143 |
| 206 | 20230908 | 152900 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 207 | 20230908 | 152800 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 208 | 20230908 | 152700 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 209 | 20230908 | 152600 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 210 | 20230908 | 152500 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 211 | 20230908 | 152400 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20230908 | 152300 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 213 | 20230908 | 152200 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20230908 | 152100 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20230908 | 152000 | 1980352235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20230908 | 151900 | 1980352235 | 2355 | 2345 | 2355 | 2340 | 3696 |
| 217 | 20230908 | 151800 | 1971687155 | 2345 | 2350 | 2350 | 2345 | 86 |
| 218 | 20230908 | 151700 | 1971485305 | 2350 | 2345 | 2350 | 2345 | 874 |
| 219 | 20230908 | 151600 | 1969435755 | 2350 | 2345 | 2350 | 2340 | 825 |
| 220 | 20230908 | 151500 | 1967500055 | 2345 | 2345 | 2350 | 2345 | 2710 |
| 221 | 20230908 | 151400 | 1961145075 | 2345 | 2350 | 2350 | 2345 | 2469 |
| 222 | 20230908 | 151300 | 1955354370 | 2350 | 2350 | 2350 | 2350 | 3807 |
| 223 | 20230908 | 151200 | 1946407920 | 2355 | 2355 | 2355 | 2350 | 1319 |
| 224 | 20230908 | 151100 | 1943303670 | 2350 | 2355 | 2360 | 2350 | 4760 |
| 225 | 20230908 | 151000 | 1932103675 | 2355 | 2350 | 2355 | 2350 | 536 |
| 226 | 20230908 | 150900 | 1930843925 | 2350 | 2355 | 2355 | 2350 | 919 |
| 227 | 20230908 | 150800 | 1928684245 | 2355 | 2355 | 2355 | 2345 | 166 |
| 228 | 20230908 | 150700 | 1928294180 | 2355 | 2355 | 2355 | 2350 | 2072 |
| 229 | 20230908 | 150600 | 1923414910 | 2350 | 2355 | 2355 | 2350 | 2021 |
| 230 | 20230908 | 150500 | 1918661765 | 2355 | 2345 | 2365 | 2340 | 47934 |
| 231 | 20230908 | 150400 | 1805707110 | 2345 | 2340 | 2345 | 2340 | 4950 |
| 232 | 20230908 | 150300 | 1794123480 | 2340 | 2335 | 2340 | 2335 | 63 |
| 233 | 20230908 | 150200 | 1793976210 | 2335 | 2335 | 2335 | 2335 | 5 |
| 234 | 20230908 | 150100 | 1793964535 | 2335 | 2335 | 2340 | 2335 | 2949 |
| 235 | 20230908 | 150000 | 1787078395 | 2335 | 2335 | 2335 | 2330 | 2148 |
| 236 | 20230908 | 145900 | 1782063265 | 2335 | 2335 | 2335 | 2335 | 0 |
| 237 | 20230908 | 145800 | 1782063265 | 2335 | 2335 | 2335 | 2325 | 43062 |
| 238 | 20230908 | 145700 | 1681782210 | 2335 | 2335 | 2335 | 2335 | 14523 |
| 239 | 20230908 | 145600 | 1647871005 | 2335 | 2335 | 2335 | 2330 | 3500 |
| 240 | 20230908 | 145500 | 1639708505 | 2335 | 2330 | 2335 | 2330 | 400 |
| 241 | 20230908 | 145400 | 1638775505 | 2330 | 2330 | 2330 | 2330 | 303 |
| 242 | 20230908 | 145300 | 1638069515 | 2330 | 2330 | 2330 | 2330 | 0 |
| 243 | 20230908 | 145200 | 1638069515 | 2330 | 2330 | 2330 | 2330 | 138 |
| 244 | 20230908 | 145100 | 1637747975 | 2335 | 2335 | 2335 | 2335 | 11 |
| 245 | 20230908 | 145000 | 1637722290 | 2335 | 2330 | 2335 | 2330 | 201 |
| 246 | 20230908 | 144900 | 1637253455 | 2330 | 2330 | 2330 | 2330 | 815 |
| 247 | 20230908 | 144800 | 1635354505 | 2330 | 2335 | 2335 | 2330 | 1286 |
| 248 | 20230908 | 144700 | 1632358095 | 2330 | 2330 | 2330 | 2330 | 910 |
| 249 | 20230908 | 144600 | 1630237795 | 2335 | 2335 | 2335 | 2335 | 12 |
| 250 | 20230908 | 144500 | 1630209775 | 2335 | 2335 | 2335 | 2335 | 30 |
| 251 | 20230908 | 144400 | 1630139725 | 2335 | 2330 | 2335 | 2330 | 66 |
| 252 | 20230908 | 144300 | 1629985865 | 2330 | 2330 | 2330 | 2330 | 16 |
| 253 | 20230908 | 144200 | 1629948585 | 2335 | 2335 | 2335 | 2335 | 481 |
| 254 | 20230908 | 144100 | 1628825450 | 2335 | 2335 | 2335 | 2335 | 140 |
| 255 | 20230908 | 144000 | 1628498550 | 2340 | 2340 | 2340 | 2335 | 40 |
| 256 | 20230908 | 143900 | 1628405110 | 2340 | 2340 | 2340 | 2330 | 3181 |
| 257 | 20230908 | 143800 | 1620992570 | 2340 | 2330 | 2340 | 2330 | 940 |
| 258 | 20230908 | 143700 | 1618802360 | 2335 | 2335 | 2335 | 2330 | 10348 |
| 259 | 20230908 | 143600 | 1594639905 | 2335 | 2335 | 2335 | 2330 | 31 |
| 260 | 20230908 | 143500 | 1594567525 | 2330 | 2330 | 2330 | 2330 | 1810 |
| 261 | 20230908 | 143400 | 1590350225 | 2330 | 2330 | 2330 | 2330 | 7193 |
| 262 | 20230908 | 143300 | 1573590535 | 2335 | 2330 | 2335 | 2330 | 1029 |
| 263 | 20230908 | 143200 | 1571188240 | 2335 | 2335 | 2340 | 2335 | 3443 |
| 264 | 20230908 | 143100 | 1563148585 | 2340 | 2335 | 2340 | 2335 | 4331 |
| 265 | 20230908 | 143000 | 1553035665 | 2335 | 2335 | 2335 | 2330 | 5043 |
| 266 | 20230908 | 142900 | 1541274440 | 2330 | 2330 | 2335 | 2330 | 2032 |
| 267 | 20230908 | 142800 | 1536539720 | 2335 | 2335 | 2335 | 2335 | 102 |
| 268 | 20230908 | 142700 | 1536301550 | 2330 | 2335 | 2335 | 2330 | 648 |
| 269 | 20230908 | 142600 | 1534788570 | 2330 | 2340 | 2340 | 2330 | 399 |
| 270 | 20230908 | 142500 | 1533858690 | 2340 | 2340 | 2340 | 2340 | 0 |
| 271 | 20230908 | 142400 | 1533858690 | 2340 | 2335 | 2340 | 2335 | 37 |
| 272 | 20230908 | 142300 | 1533772285 | 2340 | 2340 | 2340 | 2340 | 1 |
| 273 | 20230908 | 142200 | 1533769945 | 2340 | 2335 | 2340 | 2330 | 6022 |
| 274 | 20230908 | 142100 | 1519738540 | 2335 | 2335 | 2340 | 2335 | 103 |
| 275 | 20230908 | 142000 | 1519498025 | 2330 | 2330 | 2330 | 2330 | 907 |
| 276 | 20230908 | 141900 | 1517384715 | 2335 | 2335 | 2335 | 2335 | 47 |
| 277 | 20230908 | 141800 | 1517274970 | 2335 | 2335 | 2335 | 2330 | 669 |
| 278 | 20230908 | 141700 | 1515713575 | 2335 | 2335 | 2335 | 2335 | 155 |
| 279 | 20230908 | 141600 | 1515351650 | 2335 | 2330 | 2335 | 2330 | 3601 |
| 280 | 20230908 | 141500 | 1506959070 | 2330 | 2330 | 2330 | 2330 | 80 |
| 281 | 20230908 | 141400 | 1506772670 | 2340 | 2340 | 2340 | 2340 | 0 |
| 282 | 20230908 | 141300 | 1506772670 | 2340 | 2340 | 2340 | 2340 | 5 |
| 283 | 20230908 | 141200 | 1506760970 | 2340 | 2340 | 2340 | 2340 | 0 |
| 284 | 20230908 | 141100 | 1506760970 | 2340 | 2335 | 2340 | 2335 | 4960 |
| 285 | 20230908 | 141000 | 1495170830 | 2340 | 2340 | 2340 | 2340 | 0 |
| 286 | 20230908 | 140900 | 1495170830 | 2340 | 2340 | 2340 | 2335 | 4108 |
| 287 | 20230908 | 140800 | 1485573415 | 2340 | 2340 | 2340 | 2340 | 0 |
| 288 | 20230908 | 140700 | 1485573415 | 2340 | 2340 | 2340 | 2340 | 0 |
| 289 | 20230908 | 140600 | 1485573415 | 2340 | 2340 | 2340 | 2340 | 0 |
| 290 | 20230908 | 140500 | 1485573415 | 2340 | 2335 | 2340 | 2335 | 725 |
| 291 | 20230908 | 140400 | 1483880415 | 2340 | 2335 | 2340 | 2335 | 401 |
| 292 | 20230908 | 140300 | 1482944075 | 2340 | 2335 | 2340 | 2335 | 5161 |
| 293 | 20230908 | 140200 | 1470892990 | 2335 | 2335 | 2335 | 2335 | 338 |
| 294 | 20230908 | 140100 | 1470103760 | 2340 | 2335 | 2340 | 2335 | 115 |
| 295 | 20230908 | 140000 | 1469835160 | 2335 | 2335 | 2340 | 2335 | 1727 |
| 296 | 20230908 | 135900 | 1465802580 | 2340 | 2335 | 2340 | 2335 | 553 |
| 297 | 20230908 | 135800 | 1464511310 | 2340 | 2340 | 2340 | 2335 | 5968 |
| 298 | 20230908 | 135700 | 1450575780 | 2335 | 2335 | 2340 | 2335 | 6129 |
| 299 | 20230908 | 135600 | 1436264560 | 2335 | 2335 | 2335 | 2335 | 508 |
| 300 | 20230908 | 135500 | 1435078380 | 2335 | 2330 | 2335 | 2330 | 3094 |
| 301 | 20230908 | 135400 | 1427869340 | 2325 | 2325 | 2325 | 2325 | 0 |
| 302 | 20230908 | 135300 | 1427869340 | 2325 | 2325 | 2325 | 2325 | 450 |
| 303 | 20230908 | 135200 | 1426823090 | 2325 | 2325 | 2325 | 2325 | 330 |
| 304 | 20230908 | 135100 | 1426055840 | 2325 | 2325 | 2325 | 2325 | 2103 |
| 305 | 20230908 | 135000 | 1421166365 | 2325 | 2325 | 2325 | 2325 | 1 |
| 306 | 20230908 | 134900 | 1421164040 | 2325 | 2330 | 2330 | 2325 | 1186 |
| 307 | 20230908 | 134800 | 1418404330 | 2330 | 2325 | 2330 | 2325 | 1436 |
| 308 | 20230908 | 134700 | 1415061675 | 2325 | 2330 | 2330 | 2325 | 553 |
| 309 | 20230908 | 134600 | 1413774945 | 2325 | 2325 | 2325 | 2325 | 500 |
| 310 | 20230908 | 134500 | 1412612445 | 2325 | 2325 | 2325 | 2325 | 0 |
| 311 | 20230908 | 134400 | 1412612445 | 2325 | 2330 | 2330 | 2325 | 50 |
| 312 | 20230908 | 134300 | 1412496145 | 2325 | 2325 | 2330 | 2325 | 5318 |
| 313 | 20230908 | 134200 | 1400131705 | 2325 | 2325 | 2325 | 2325 | 792 |
| 314 | 20230908 | 134100 | 1398290305 | 2325 | 2325 | 2325 | 2320 | 10960 |
| 315 | 20230908 | 134000 | 1372821835 | 2330 | 2330 | 2330 | 2330 | 215 |
| 316 | 20230908 | 133900 | 1372320885 | 2330 | 2325 | 2330 | 2325 | 22 |
| 317 | 20230908 | 133800 | 1372269685 | 2325 | 2325 | 2325 | 2325 | 0 |
| 318 | 20230908 | 133700 | 1372269685 | 2325 | 2325 | 2325 | 2325 | 250 |
| 319 | 20230908 | 133600 | 1371688435 | 2330 | 2325 | 2330 | 2325 | 2050 |
| 320 | 20230908 | 133500 | 1366921935 | 2330 | 2330 | 2330 | 2330 | 623 |
| 321 | 20230908 | 133400 | 1365470345 | 2325 | 2325 | 2325 | 2325 | 68 |
| 322 | 20230908 | 133300 | 1365312245 | 2330 | 2325 | 2330 | 2325 | 1389 |
| 323 | 20230908 | 133200 | 1362082605 | 2325 | 2330 | 2330 | 2325 | 2684 |
| 324 | 20230908 | 133100 | 1355829485 | 2330 | 2335 | 2335 | 2330 | 5557 |
| 325 | 20230908 | 133000 | 1342881575 | 2335 | 2335 | 2335 | 2335 | 2 |
| 326 | 20230908 | 132900 | 1342876905 | 2335 | 2335 | 2335 | 2335 | 0 |
| 327 | 20230908 | 132800 | 1342876905 | 2335 | 2335 | 2335 | 2335 | 10 |
| 328 | 20230908 | 132700 | 1342853555 | 2335 | 2335 | 2335 | 2335 | 13 |
| 329 | 20230908 | 132600 | 1342823200 | 2335 | 2335 | 2335 | 2335 | 1 |
| 330 | 20230908 | 132500 | 1342820865 | 2330 | 2330 | 2330 | 2330 | 1 |
| 331 | 20230908 | 132400 | 1342818535 | 2335 | 2330 | 2335 | 2330 | 336 |
| 332 | 20230908 | 132300 | 1342035590 | 2335 | 2335 | 2335 | 2335 | 30 |
| 333 | 20230908 | 132200 | 1341965540 | 2325 | 2335 | 2335 | 2325 | 1387 |
| 334 | 20230908 | 132100 | 1338740655 | 2335 | 2330 | 2335 | 2325 | 2015 |
| 335 | 20230908 | 132000 | 1334045750 | 2330 | 2330 | 2330 | 2325 | 156 |
| 336 | 20230908 | 131900 | 1333682280 | 2330 | 2330 | 2330 | 2325 | 5657 |
| 337 | 20230908 | 131800 | 1320529725 | 2330 | 2330 | 2330 | 2330 | 959 |
| 338 | 20230908 | 131700 | 1318295255 | 2325 | 2330 | 2330 | 2325 | 405 |
| 339 | 20230908 | 131600 | 1317353605 | 2330 | 2330 | 2330 | 2330 | 902 |
| 340 | 20230908 | 131500 | 1315251945 | 2330 | 2330 | 2330 | 2330 | 87 |
| 341 | 20230908 | 131400 | 1315049235 | 2330 | 2325 | 2335 | 2325 | 7002 |
| 342 | 20230908 | 131300 | 1298734895 | 2330 | 2330 | 2330 | 2325 | 925 |
| 343 | 20230908 | 131200 | 1296584210 | 2325 | 2330 | 2330 | 2325 | 3002 |
| 344 | 20230908 | 131100 | 1289604555 | 2330 | 2330 | 2330 | 2330 | 1 |
| 345 | 20230908 | 131000 | 1289602225 | 2330 | 2325 | 2330 | 2325 | 303 |
| 346 | 20230908 | 130900 | 1288897740 | 2325 | 2325 | 2325 | 2325 | 1326 |
| 347 | 20230908 | 130800 | 1285814790 | 2325 | 2325 | 2330 | 2325 | 84 |
| 348 | 20230908 | 130700 | 1285619480 | 2325 | 2325 | 2325 | 2325 | 0 |
| 349 | 20230908 | 130600 | 1285619480 | 2325 | 2325 | 2325 | 2325 | 279 |
| 350 | 20230908 | 130500 | 1284970805 | 2325 | 2330 | 2330 | 2325 | 7 |
| 351 | 20230908 | 130400 | 1284954520 | 2330 | 2325 | 2330 | 2325 | 314 |
| 352 | 20230908 | 130300 | 1284224050 | 2325 | 2325 | 2325 | 2325 | 0 |
| 353 | 20230908 | 130200 | 1284224050 | 2325 | 2325 | 2325 | 2325 | 12 |
| 354 | 20230908 | 130100 | 1284196150 | 2330 | 2325 | 2330 | 2325 | 5557 |
| 355 | 20230908 | 130000 | 1271276120 | 2330 | 2325 | 2330 | 2325 | 1425 |
| 356 | 20230908 | 125900 | 1267957370 | 2330 | 2330 | 2335 | 2330 | 1631 |
| 357 | 20230908 | 125800 | 1264157135 | 2325 | 2325 | 2330 | 2325 | 223 |
| 358 | 20230908 | 125700 | 1263638550 | 2330 | 2330 | 2330 | 2330 | 53 |
| 359 | 20230908 | 125600 | 1263515060 | 2330 | 2330 | 2330 | 2330 | 1502 |
| 360 | 20230908 | 125500 | 1260015400 | 2330 | 2330 | 2330 | 2330 | 9 |
| 361 | 20230908 | 125400 | 1259994430 | 2325 | 2325 | 2330 | 2325 | 605 |
| 362 | 20230908 | 125300 | 1258587790 | 2330 | 2335 | 2335 | 2325 | 449 |
| 363 | 20230908 | 125200 | 1257543850 | 2330 | 2330 | 2330 | 2320 | 1825 |
| 364 | 20230908 | 125100 | 1253300750 | 2335 | 2330 | 2335 | 2330 | 1626 |
| 365 | 20230908 | 125000 | 1249510675 | 2330 | 2330 | 2330 | 2325 | 2366 |
| 366 | 20230908 | 124900 | 1244003945 | 2330 | 2330 | 2330 | 2325 | 10107 |
| 367 | 20230908 | 124800 | 1220504635 | 2330 | 2330 | 2330 | 2330 | 201 |
| 368 | 20230908 | 124700 | 1220036305 | 2330 | 2330 | 2330 | 2330 | 2 |
| 369 | 20230908 | 124600 | 1220031645 | 2325 | 2330 | 2330 | 2325 | 340 |
| 370 | 20230908 | 124500 | 1219239545 | 2330 | 2330 | 2330 | 2330 | 2 |
| 371 | 20230908 | 124400 | 1219234885 | 2330 | 2330 | 2330 | 2325 | 47 |
| 372 | 20230908 | 124300 | 1219125380 | 2330 | 2325 | 2330 | 2325 | 720 |
| 373 | 20230908 | 124200 | 1217449275 | 2330 | 2325 | 2335 | 2325 | 102 |
| 374 | 20230908 | 124100 | 1217212110 | 2325 | 2325 | 2335 | 2325 | 302 |
| 375 | 20230908 | 124000 | 1216509950 | 2335 | 2335 | 2335 | 2335 | 2 |
| 376 | 20230908 | 123900 | 1216505280 | 2335 | 2325 | 2335 | 2325 | 7192 |
| 377 | 20230908 | 123800 | 1199758925 | 2330 | 2330 | 2330 | 2325 | 709 |
| 378 | 20230908 | 123700 | 1198108465 | 2330 | 2330 | 2330 | 2330 | 453 |
| 379 | 20230908 | 123600 | 1197052975 | 2330 | 2325 | 2330 | 2325 | 68 |
| 380 | 20230908 | 123500 | 1196894860 | 2325 | 2325 | 2325 | 2325 | 200 |
| 381 | 20230908 | 123400 | 1196429860 | 2330 | 2330 | 2330 | 2330 | 0 |
| 382 | 20230908 | 123300 | 1196429860 | 2330 | 2330 | 2330 | 2330 | 1 |
| 383 | 20230908 | 123200 | 1196427530 | 2330 | 2330 | 2330 | 2330 | 1 |
| 384 | 20230908 | 123100 | 1196425200 | 2330 | 2330 | 2330 | 2330 | 55 |
| 385 | 20230908 | 123000 | 1196297050 | 2325 | 2325 | 2325 | 2325 | 136 |
| 386 | 20230908 | 122900 | 1195980850 | 2330 | 2325 | 2330 | 2325 | 2871 |
| 387 | 20230908 | 122800 | 1189301420 | 2325 | 2330 | 2330 | 2325 | 242 |
| 388 | 20230908 | 122700 | 1188738560 | 2330 | 2330 | 2330 | 2325 | 2623 |
| 389 | 20230908 | 122600 | 1182636970 | 2335 | 2335 | 2335 | 2335 | 0 |
| 390 | 20230908 | 122500 | 1182636970 | 2335 | 2325 | 2335 | 2325 | 4915 |
| 391 | 20230908 | 122400 | 1171207145 | 2325 | 2325 | 2325 | 2325 | 619 |
| 392 | 20230908 | 122300 | 1169767970 | 2325 | 2325 | 2325 | 2325 | 730 |
| 393 | 20230908 | 122200 | 1168070720 | 2320 | 2320 | 2320 | 2320 | 82 |
| 394 | 20230908 | 122100 | 1167880480 | 2320 | 2325 | 2325 | 2320 | 12065 |
| 395 | 20230908 | 122000 | 1139887905 | 2325 | 2325 | 2325 | 2320 | 111 |
| 396 | 20230908 | 121900 | 1139629835 | 2325 | 2330 | 2330 | 2320 | 2441 |
| 397 | 20230908 | 121800 | 1133964015 | 2330 | 2330 | 2330 | 2320 | 9549 |
| 398 | 20230908 | 121700 | 1111776310 | 2330 | 2330 | 2330 | 2325 | 19448 |
| 399 | 20230908 | 121600 | 1066558335 | 2330 | 2330 | 2335 | 2330 | 130 |
| 400 | 20230908 | 121500 | 1066255425 | 2330 | 2330 | 2335 | 2330 | 1617 |
| 401 | 20230908 | 121400 | 1062487750 | 2335 | 2335 | 2335 | 2330 | 32 |
| 402 | 20230908 | 121300 | 1062413070 | 2335 | 2325 | 2335 | 2325 | 1185 |
| 403 | 20230908 | 121200 | 1059653005 | 2330 | 2330 | 2330 | 2330 | 1498 |
| 404 | 20230908 | 121100 | 1056162665 | 2330 | 2330 | 2330 | 2330 | 0 |
| 405 | 20230908 | 121000 | 1056162665 | 2330 | 2330 | 2330 | 2330 | 3 |
| 406 | 20230908 | 120900 | 1056155675 | 2325 | 2330 | 2330 | 2325 | 120 |
| 407 | 20230908 | 120800 | 1055876575 | 2325 | 2325 | 2325 | 2325 | 10 |
| 408 | 20230908 | 120700 | 1055853325 | 2330 | 2325 | 2330 | 2325 | 350 |
| 409 | 20230908 | 120600 | 1055038325 | 2325 | 2325 | 2325 | 2325 | 2 |
| 410 | 20230908 | 120500 | 1055033675 | 2325 | 2330 | 2330 | 2325 | 5852 |
| 411 | 20230908 | 120400 | 1041424515 | 2330 | 2330 | 2330 | 2330 | 10932 |
| 412 | 20230908 | 120300 | 1015952955 | 2330 | 2335 | 2335 | 2330 | 127 |
| 413 | 20230908 | 120200 | 1015656660 | 2335 | 2335 | 2335 | 2335 | 202 |
| 414 | 20230908 | 120100 | 1015184990 | 2335 | 2335 | 2335 | 2335 | 161 |
| 415 | 20230908 | 120000 | 1014809055 | 2330 | 2330 | 2340 | 2330 | 4667 |
| 416 | 20230908 | 115900 | 1003923505 | 2330 | 2330 | 2335 | 2330 | 187 |
| 417 | 20230908 | 115800 | 1003487790 | 2335 | 2330 | 2335 | 2330 | 106 |
| 418 | 20230908 | 115700 | 1003240310 | 2335 | 2330 | 2335 | 2330 | 1742 |
| 419 | 20230908 | 115600 | 999180240 | 2335 | 2335 | 2335 | 2330 | 207 |
| 420 | 20230908 | 115500 | 998696925 | 2335 | 2335 | 2335 | 2335 | 2352 |
| 421 | 20230908 | 115400 | 993205005 | 2335 | 2335 | 2335 | 2330 | 3114 |
| 422 | 20230908 | 115300 | 985933915 | 2335 | 2335 | 2335 | 2330 | 257 |
| 423 | 20230908 | 115200 | 985334805 | 2335 | 2330 | 2335 | 2330 | 41 |
| 424 | 20230908 | 115100 | 985239270 | 2335 | 2330 | 2335 | 2330 | 1009 |
| 425 | 20230908 | 115000 | 982887780 | 2335 | 2335 | 2335 | 2335 | 115 |
| 426 | 20230908 | 114900 | 982619255 | 2335 | 2335 | 2335 | 2335 | 162 |
| 427 | 20230908 | 114800 | 982240985 | 2335 | 2330 | 2335 | 2330 | 1721 |
| 428 | 20230908 | 114700 | 978223090 | 2335 | 2335 | 2335 | 2330 | 108 |
| 429 | 20230908 | 114600 | 977971415 | 2335 | 2335 | 2340 | 2335 | 4536 |
| 430 | 20230908 | 114500 | 967374770 | 2345 | 2345 | 2345 | 2345 | 1 |
| 431 | 20230908 | 114400 | 967372425 | 2345 | 2335 | 2345 | 2335 | 4117 |
| 432 | 20230908 | 114300 | 957759195 | 2345 | 2345 | 2345 | 2345 | 0 |
| 433 | 20230908 | 114200 | 957759195 | 2345 | 2340 | 2345 | 2340 | 2076 |
| 434 | 20230908 | 114100 | 952901350 | 2335 | 2345 | 2345 | 2335 | 569 |
| 435 | 20230908 | 114000 | 951569910 | 2345 | 2335 | 2345 | 2335 | 6516 |
| 436 | 20230908 | 113900 | 936322960 | 2345 | 2345 | 2345 | 2345 | 1 |
| 437 | 20230908 | 113800 | 936320615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 438 | 20230908 | 113700 | 936320615 | 2345 | 2345 | 2345 | 2345 | 4 |
| 439 | 20230908 | 113600 | 936311235 | 2345 | 2340 | 2345 | 2340 | 6916 |
| 440 | 20230908 | 113500 | 920103885 | 2340 | 2335 | 2340 | 2335 | 988 |
| 441 | 20230908 | 113400 | 917796900 | 2340 | 2335 | 2340 | 2335 | 343 |
| 442 | 20230908 | 113300 | 916995990 | 2340 | 2340 | 2340 | 2340 | 129 |
| 443 | 20230908 | 113200 | 916694130 | 2340 | 2340 | 2340 | 2340 | 44 |
| 444 | 20230908 | 113100 | 916591170 | 2340 | 2335 | 2340 | 2335 | 766 |
| 445 | 20230908 | 113000 | 914802515 | 2340 | 2335 | 2340 | 2335 | 2548 |
| 446 | 20230908 | 112900 | 908852880 | 2340 | 2335 | 2340 | 2335 | 23 |
| 447 | 20230908 | 112800 | 908799160 | 2340 | 2335 | 2340 | 2335 | 684 |
| 448 | 20230908 | 112700 | 907202015 | 2335 | 2330 | 2335 | 2330 | 184 |
| 449 | 20230908 | 112600 | 906773185 | 2335 | 2335 | 2335 | 2335 | 0 |
| 450 | 20230908 | 112500 | 906773185 | 2335 | 2335 | 2335 | 2335 | 295 |
| 451 | 20230908 | 112400 | 906084360 | 2340 | 2335 | 2340 | 2335 | 223 |
| 452 | 20230908 | 112300 | 905563575 | 2335 | 2335 | 2335 | 2335 | 141 |
| 453 | 20230908 | 112200 | 905234340 | 2340 | 2340 | 2340 | 2330 | 581 |
| 454 | 20230908 | 112100 | 903878835 | 2335 | 2335 | 2335 | 2335 | 600 |
| 455 | 20230908 | 112000 | 902477835 | 2340 | 2340 | 2340 | 2340 | 16 |
| 456 | 20230908 | 111900 | 902440395 | 2340 | 2340 | 2340 | 2340 | 39 |
| 457 | 20230908 | 111800 | 902349135 | 2335 | 2335 | 2340 | 2335 | 495 |
| 458 | 20230908 | 111700 | 901193275 | 2335 | 2335 | 2335 | 2335 | 291 |
| 459 | 20230908 | 111600 | 900513790 | 2330 | 2335 | 2335 | 2330 | 695 |
| 460 | 20230908 | 111500 | 898893105 | 2335 | 2335 | 2335 | 2335 | 437 |
| 461 | 20230908 | 111400 | 897872710 | 2335 | 2335 | 2335 | 2335 | 47 |
| 462 | 20230908 | 111300 | 897762965 | 2340 | 2335 | 2340 | 2330 | 5814 |
| 463 | 20230908 | 111200 | 884204150 | 2335 | 2335 | 2335 | 2335 | 230 |
| 464 | 20230908 | 111100 | 883667100 | 2335 | 2335 | 2335 | 2335 | 15 |
| 465 | 20230908 | 111000 | 883632075 | 2340 | 2340 | 2340 | 2340 | 0 |
| 466 | 20230908 | 110900 | 883632075 | 2340 | 2340 | 2340 | 2340 | 459 |
| 467 | 20230908 | 110800 | 882558015 | 2335 | 2335 | 2335 | 2335 | 509 |
| 468 | 20230908 | 110700 | 881369500 | 2340 | 2335 | 2340 | 2330 | 841 |
| 469 | 20230908 | 110600 | 879409140 | 2335 | 2335 | 2340 | 2335 | 5549 |
| 470 | 20230908 | 110500 | 866452220 | 2340 | 2340 | 2340 | 2340 | 0 |
| 471 | 20230908 | 110400 | 866452220 | 2340 | 2335 | 2340 | 2335 | 546 |
| 472 | 20230908 | 110300 | 865177305 | 2340 | 2335 | 2340 | 2335 | 171 |
| 473 | 20230908 | 110200 | 864778015 | 2340 | 2335 | 2340 | 2335 | 88 |
| 474 | 20230908 | 110100 | 864572375 | 2340 | 2340 | 2340 | 2340 | 41 |
| 475 | 20230908 | 110000 | 864476435 | 2340 | 2340 | 2340 | 2340 | 30 |
| 476 | 20230908 | 105900 | 864406235 | 2340 | 2340 | 2340 | 2340 | 240 |
| 477 | 20230908 | 105800 | 863844635 | 2340 | 2340 | 2340 | 2340 | 299 |
| 478 | 20230908 | 105700 | 863144975 | 2340 | 2340 | 2340 | 2340 | 1 |
| 479 | 20230908 | 105600 | 863142635 | 2335 | 2335 | 2340 | 2335 | 1185 |
| 480 | 20230908 | 105500 | 860375620 | 2340 | 2340 | 2340 | 2335 | 177 |
| 481 | 20230908 | 105400 | 859961490 | 2340 | 2340 | 2340 | 2340 | 36 |
| 482 | 20230908 | 105300 | 859877250 | 2335 | 2335 | 2335 | 2335 | 15 |
| 483 | 20230908 | 105200 | 859842225 | 2340 | 2335 | 2340 | 2335 | 5986 |
| 484 | 20230908 | 105100 | 845864655 | 2340 | 2340 | 2340 | 2335 | 106 |
| 485 | 20230908 | 105000 | 845616620 | 2340 | 2340 | 2340 | 2340 | 12 |
| 486 | 20230908 | 104900 | 845588540 | 2340 | 2340 | 2340 | 2340 | 537 |
| 487 | 20230908 | 104800 | 844331960 | 2340 | 2335 | 2340 | 2335 | 2282 |
| 488 | 20230908 | 104700 | 838992095 | 2340 | 2345 | 2345 | 2340 | 7677 |
| 489 | 20230908 | 104600 | 821023745 | 2350 | 2350 | 2350 | 2350 | 16 |
| 490 | 20230908 | 104500 | 820986145 | 2350 | 2345 | 2350 | 2345 | 124 |
| 491 | 20230908 | 104400 | 820695350 | 2345 | 2345 | 2345 | 2340 | 2242 |
| 492 | 20230908 | 104300 | 815448050 | 2350 | 2350 | 2350 | 2345 | 2596 |
| 493 | 20230908 | 104200 | 809360370 | 2350 | 2350 | 2350 | 2350 | 1 |
| 494 | 20230908 | 104100 | 809358020 | 2350 | 2350 | 2350 | 2350 | 4 |
| 495 | 20230908 | 104000 | 809348620 | 2345 | 2350 | 2350 | 2345 | 2521 |
| 496 | 20230908 | 103900 | 803434355 | 2350 | 2350 | 2350 | 2345 | 2104 |
| 497 | 20230908 | 103800 | 798500455 | 2350 | 2345 | 2350 | 2345 | 2565 |
| 498 | 20230908 | 103700 | 792485520 | 2345 | 2340 | 2345 | 2340 | 136 |
| 499 | 20230908 | 103600 | 792166650 | 2345 | 2345 | 2345 | 2345 | 31 |
| 500 | 20230908 | 103500 | 792093955 | 2340 | 2340 | 2345 | 2340 | 1139 |
| 501 | 20230908 | 103400 | 789428690 | 2340 | 2340 | 2340 | 2340 | 2 |
| 502 | 20230908 | 103300 | 789424010 | 2340 | 2340 | 2340 | 2340 | 550 |
| 503 | 20230908 | 103200 | 788137010 | 2340 | 2340 | 2340 | 2340 | 65 |
| 504 | 20230908 | 103100 | 787984910 | 2340 | 2340 | 2340 | 2340 | 2091 |
| 505 | 20230908 | 103000 | 783091970 | 2340 | 2345 | 2345 | 2340 | 462 |
| 506 | 20230908 | 102900 | 782010835 | 2340 | 2340 | 2340 | 2335 | 551 |
| 507 | 20230908 | 102800 | 780721565 | 2340 | 2345 | 2345 | 2335 | 1939 |
| 508 | 20230908 | 102700 | 776193475 | 2350 | 2350 | 2350 | 2350 | 0 |
| 509 | 20230908 | 102600 | 776193475 | 2350 | 2340 | 2350 | 2340 | 5787 |
| 510 | 20230908 | 102500 | 762649990 | 2345 | 2350 | 2350 | 2345 | 10 |
| 511 | 20230908 | 102400 | 762626520 | 2340 | 2345 | 2350 | 2340 | 310 |
| 512 | 20230908 | 102300 | 761900925 | 2345 | 2350 | 2350 | 2345 | 515 |
| 513 | 20230908 | 102200 | 760690750 | 2350 | 2350 | 2350 | 2340 | 1335 |
| 514 | 20230908 | 102100 | 757566800 | 2345 | 2340 | 2350 | 2340 | 1784 |
| 515 | 20230908 | 102000 | 753385830 | 2345 | 2350 | 2350 | 2345 | 2 |
| 516 | 20230908 | 101900 | 753381135 | 2350 | 2345 | 2350 | 2340 | 8522 |
| 517 | 20230908 | 101800 | 733396980 | 2345 | 2345 | 2345 | 2345 | 104 |
| 518 | 20230908 | 101700 | 733153100 | 2345 | 2345 | 2345 | 2345 | 2 |
| 519 | 20230908 | 101600 | 733148410 | 2345 | 2340 | 2345 | 2340 | 3735 |
| 520 | 20230908 | 101500 | 724408440 | 2340 | 2340 | 2340 | 2340 | 1 |
| 521 | 20230908 | 101400 | 724406100 | 2340 | 2335 | 2340 | 2335 | 32 |
| 522 | 20230908 | 101300 | 724331320 | 2340 | 2335 | 2345 | 2335 | 203 |
| 523 | 20230908 | 101200 | 723857295 | 2345 | 2345 | 2345 | 2335 | 227 |
| 524 | 20230908 | 101100 | 723326220 | 2335 | 2335 | 2345 | 2335 | 10860 |
| 525 | 20230908 | 101000 | 697967800 | 2345 | 2345 | 2345 | 2335 | 53 |
| 526 | 20230908 | 100900 | 697844015 | 2335 | 2345 | 2345 | 2335 | 134 |
| 527 | 20230908 | 100800 | 697529855 | 2345 | 2345 | 2345 | 2345 | 10 |
| 528 | 20230908 | 100700 | 697506405 | 2345 | 2340 | 2345 | 2340 | 477 |
| 529 | 20230908 | 100600 | 696388645 | 2340 | 2345 | 2345 | 2335 | 1053 |
| 530 | 20230908 | 100500 | 693927120 | 2340 | 2345 | 2345 | 2340 | 655 |
| 531 | 20230908 | 100400 | 692394405 | 2345 | 2340 | 2345 | 2335 | 4924 |
| 532 | 20230908 | 100300 | 680883730 | 2335 | 2335 | 2335 | 2335 | 800 |
| 533 | 20230908 | 100200 | 679015730 | 2335 | 2340 | 2340 | 2335 | 4571 |
| 534 | 20230908 | 100100 | 668342410 | 2335 | 2340 | 2340 | 2335 | 68 |
| 535 | 20230908 | 100000 | 668183380 | 2340 | 2335 | 2340 | 2335 | 250 |
| 536 | 20230908 | 095900 | 667598455 | 2340 | 2335 | 2340 | 2335 | 871 |
| 537 | 20230908 | 095800 | 665561315 | 2340 | 2340 | 2340 | 2330 | 575 |
| 538 | 20230908 | 095700 | 664218680 | 2340 | 2335 | 2340 | 2330 | 4276 |
| 539 | 20230908 | 095600 | 654234275 | 2335 | 2330 | 2335 | 2325 | 15994 |
| 540 | 20230908 | 095500 | 616971255 | 2335 | 2335 | 2335 | 2330 | 185 |
| 541 | 20230908 | 095400 | 616540190 | 2335 | 2335 | 2335 | 2330 | 10076 |
| 542 | 20230908 | 095300 | 593063055 | 2335 | 2335 | 2335 | 2330 | 502 |
| 543 | 20230908 | 095200 | 591893385 | 2335 | 2335 | 2335 | 2335 | 208 |
| 544 | 20230908 | 095100 | 591407705 | 2330 | 2335 | 2335 | 2330 | 1455 |
| 545 | 20230908 | 095000 | 588015535 | 2335 | 2335 | 2335 | 2335 | 1105 |
| 546 | 20230908 | 094900 | 585435360 | 2335 | 2335 | 2340 | 2330 | 2477 |
| 547 | 20230908 | 094800 | 579651715 | 2340 | 2335 | 2340 | 2335 | 1948 |
| 548 | 20230908 | 094700 | 575103130 | 2335 | 2330 | 2335 | 2330 | 1544 |
| 549 | 20230908 | 094600 | 571505345 | 2325 | 2325 | 2330 | 2325 | 5777 |
| 550 | 20230908 | 094500 | 558073805 | 2325 | 2330 | 2330 | 2325 | 10280 |
| 551 | 20230908 | 094400 | 534172785 | 2325 | 2325 | 2330 | 2325 | 503 |
| 552 | 20230908 | 094300 | 533003305 | 2330 | 2325 | 2330 | 2325 | 2756 |
| 553 | 20230908 | 094200 | 526594200 | 2330 | 2330 | 2335 | 2330 | 1043 |
| 554 | 20230908 | 094100 | 524163795 | 2335 | 2325 | 2335 | 2325 | 5971 |
| 555 | 20230908 | 094000 | 510246470 | 2325 | 2325 | 2330 | 2325 | 13912 |
| 556 | 20230908 | 093900 | 477897200 | 2330 | 2325 | 2330 | 2325 | 10089 |
| 557 | 20230908 | 093800 | 454435070 | 2330 | 2330 | 2335 | 2325 | 3048 |
| 558 | 20230908 | 093700 | 447337530 | 2330 | 2335 | 2340 | 2330 | 6899 |
| 559 | 20230908 | 093600 | 431254400 | 2335 | 2335 | 2340 | 2330 | 433 |
| 560 | 20230908 | 093500 | 430245245 | 2340 | 2340 | 2340 | 2330 | 1757 |
| 561 | 20230908 | 093400 | 426147120 | 2340 | 2340 | 2340 | 2335 | 3696 |
| 562 | 20230908 | 093300 | 417516855 | 2335 | 2340 | 2340 | 2335 | 1767 |
| 563 | 20230908 | 093200 | 413384425 | 2345 | 2335 | 2345 | 2330 | 3900 |
| 564 | 20230908 | 093100 | 404264450 | 2335 | 2330 | 2345 | 2330 | 930 |
| 565 | 20230908 | 093000 | 402095425 | 2330 | 2340 | 2345 | 2330 | 15869 |
| 566 | 20230908 | 092900 | 365076155 | 2340 | 2340 | 2345 | 2340 | 1883 |
| 567 | 20230908 | 092800 | 360669925 | 2340 | 2340 | 2345 | 2335 | 6674 |
| 568 | 20230908 | 092700 | 345057135 | 2340 | 2340 | 2345 | 2335 | 482 |
| 569 | 20230908 | 092600 | 343929760 | 2345 | 2345 | 2350 | 2340 | 14776 |
| 570 | 20230908 | 092500 | 309314095 | 2350 | 2350 | 2350 | 2345 | 131 |
| 571 | 20230908 | 092400 | 309006285 | 2350 | 2350 | 2350 | 2350 | 107 |
| 572 | 20230908 | 092300 | 308754835 | 2350 | 2360 | 2360 | 2350 | 4731 |
| 573 | 20230908 | 092200 | 297633700 | 2360 | 2355 | 2360 | 2355 | 1193 |
| 574 | 20230908 | 092100 | 294821670 | 2355 | 2355 | 2355 | 2355 | 81 |
| 575 | 20230908 | 092000 | 294630915 | 2355 | 2355 | 2360 | 2350 | 958 |
| 576 | 20230908 | 091900 | 292374915 | 2355 | 2355 | 2360 | 2355 | 1419 |
| 577 | 20230908 | 091800 | 289033160 | 2350 | 2350 | 2350 | 2350 | 400 |
| 578 | 20230908 | 091700 | 288093160 | 2340 | 2345 | 2355 | 2340 | 1370 |
| 579 | 20230908 | 091600 | 284886290 | 2355 | 2350 | 2355 | 2345 | 2759 |
| 580 | 20230908 | 091500 | 278409730 | 2350 | 2350 | 2350 | 2345 | 821 |
| 581 | 20230908 | 091400 | 276481880 | 2350 | 2350 | 2350 | 2340 | 1905 |
| 582 | 20230908 | 091300 | 272017070 | 2350 | 2350 | 2350 | 2345 | 4307 |
| 583 | 20230908 | 091200 | 261905625 | 2345 | 2350 | 2355 | 2340 | 13511 |
| 584 | 20230908 | 091100 | 230170580 | 2345 | 2345 | 2345 | 2345 | 1228 |
| 585 | 20230908 | 091000 | 227290920 | 2350 | 2350 | 2350 | 2345 | 861 |
| 586 | 20230908 | 090900 | 225271570 | 2350 | 2355 | 2355 | 2350 | 1919 |
| 587 | 20230908 | 090800 | 220756740 | 2355 | 2350 | 2355 | 2345 | 5283 |
| 588 | 20230908 | 090700 | 208342685 | 2350 | 2350 | 2350 | 2345 | 104 |
| 589 | 20230908 | 090600 | 208098550 | 2335 | 2340 | 2350 | 2325 | 21003 |
| 590 | 20230908 | 090500 | 159099095 | 2340 | 2350 | 2350 | 2335 | 14576 |
| 591 | 20230908 | 090400 | 124947445 | 2350 | 2355 | 2360 | 2350 | 2981 |
| 592 | 20230908 | 090300 | 117932540 | 2355 | 2360 | 2360 | 2345 | 195 |
| 593 | 20230908 | 090200 | 117472930 | 2360 | 2345 | 2360 | 2340 | 316 |
| 594 | 20230908 | 090100 | 116731585 | 2360 | 2360 | 2360 | 2340 | 39948 |
| 595 | 20230908 | 090000 | 23154935 | 2355 | 2355 | 2360 | 2355 | 9829 |