29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 3 | 20230904 | 184900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20230904 | 184800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20230904 | 184700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20230904 | 184600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20230904 | 184500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20230904 | 184400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20230904 | 184300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20230904 | 184200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20230904 | 184100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20230904 | 184000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20230904 | 183900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20230904 | 183800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20230904 | 183700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20230904 | 183600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20230904 | 183500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20230904 | 183400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20230904 | 183300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20230904 | 183200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20230904 | 183100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20230904 | 183000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20230904 | 182900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20230904 | 182800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20230904 | 182700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20230904 | 182600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20230904 | 182500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20230904 | 182400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20230904 | 182300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20230904 | 182200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20230904 | 182100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20230904 | 182000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 33 | 20230904 | 181900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20230904 | 181800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20230904 | 181700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20230904 | 181600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20230904 | 181500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20230904 | 181400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20230904 | 181300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20230904 | 181200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20230904 | 181100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20230904 | 181000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20230904 | 180900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20230904 | 180800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20230904 | 180700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20230904 | 180600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20230904 | 180500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20230904 | 180400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20230904 | 180300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20230904 | 180200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20230904 | 180100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20230904 | 180000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20230904 | 175900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20230904 | 175800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20230904 | 175700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20230904 | 175600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20230904 | 175500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20230904 | 175400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20230904 | 175300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20230904 | 175200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20230904 | 175100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20230904 | 175000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 63 | 20230904 | 174900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20230904 | 174800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20230904 | 174700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20230904 | 174600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20230904 | 174500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20230904 | 174400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20230904 | 174300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20230904 | 174200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20230904 | 174100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20230904 | 174000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20230904 | 173900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20230904 | 173800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20230904 | 173700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20230904 | 173600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20230904 | 173500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20230904 | 173400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20230904 | 173300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20230904 | 173200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20230904 | 173100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20230904 | 173000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20230904 | 172900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20230904 | 172800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20230904 | 172700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20230904 | 172600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20230904 | 172500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20230904 | 172400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20230904 | 172300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20230904 | 172200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20230904 | 172100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20230904 | 172000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 93 | 20230904 | 171900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20230904 | 171800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20230904 | 171700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20230904 | 171600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20230904 | 171500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20230904 | 171400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20230904 | 171300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20230904 | 171200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20230904 | 171100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20230904 | 171000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20230904 | 170900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20230904 | 170800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20230904 | 170700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20230904 | 170600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20230904 | 170500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20230904 | 170400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20230904 | 170300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20230904 | 170200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20230904 | 170100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20230904 | 170000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20230904 | 165900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20230904 | 165800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20230904 | 165700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20230904 | 165600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20230904 | 165500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20230904 | 165400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20230904 | 165300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20230904 | 165200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20230904 | 165100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20230904 | 165000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 123 | 20230904 | 164900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20230904 | 164800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20230904 | 164700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20230904 | 164600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20230904 | 164500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20230904 | 164400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20230904 | 164300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20230904 | 164200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20230904 | 164100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20230904 | 164000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20230904 | 163900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20230904 | 163800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20230904 | 163700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20230904 | 163600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20230904 | 163500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20230904 | 163400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20230904 | 163300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20230904 | 163200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20230904 | 163100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20230904 | 163000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20230904 | 162900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20230904 | 162800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20230904 | 162700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20230904 | 162600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20230904 | 162500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20230904 | 162400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20230904 | 162300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20230904 | 162200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20230904 | 162100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20230904 | 162000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 153 | 20230904 | 161900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20230904 | 161800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20230904 | 161700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20230904 | 161600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20230904 | 161500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20230904 | 161400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20230904 | 161300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20230904 | 161200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20230904 | 161100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20230904 | 161000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20230904 | 160900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20230904 | 160800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20230904 | 160700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20230904 | 160600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20230904 | 160500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20230904 | 160400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20230904 | 160300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20230904 | 160200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20230904 | 160100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20230904 | 160000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20230904 | 155900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20230904 | 155800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20230904 | 155700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20230904 | 155600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20230904 | 155500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20230904 | 155400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20230904 | 155300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20230904 | 155200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20230904 | 155100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20230904 | 155000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 183 | 20230904 | 154900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20230904 | 154800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20230904 | 154700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20230904 | 154600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20230904 | 154500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20230904 | 154400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20230904 | 154300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20230904 | 154200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20230904 | 154100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20230904 | 154000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20230904 | 153900 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20230904 | 153800 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20230904 | 153700 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20230904 | 153600 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20230904 | 153500 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20230904 | 153400 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20230904 | 153300 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20230904 | 153200 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20230904 | 153100 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20230904 | 153000 | 4240279285 | 3715 | 3715 | 3715 | 3715 | 15072 |
| 203 | 20230904 | 152900 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230904 | 152800 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230904 | 152700 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230904 | 152600 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230904 | 152500 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230904 | 152400 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230904 | 152300 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230904 | 152200 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230904 | 152100 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230904 | 152000 | 4184286805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 213 | 20230904 | 151900 | 4184286805 | 3720 | 3720 | 3720 | 3715 | 2482 |
| 214 | 20230904 | 151800 | 4175063760 | 3720 | 3720 | 3720 | 3715 | 1063 |
| 215 | 20230904 | 151700 | 4171114075 | 3720 | 3715 | 3720 | 3715 | 586 |
| 216 | 20230904 | 151600 | 4168936575 | 3715 | 3725 | 3730 | 3715 | 6106 |
| 217 | 20230904 | 151500 | 4146214435 | 3725 | 3725 | 3735 | 3725 | 6056 |
| 218 | 20230904 | 151400 | 4123630600 | 3730 | 3715 | 3730 | 3710 | 5908 |
| 219 | 20230904 | 151300 | 4101657100 | 3715 | 3710 | 3715 | 3710 | 1895 |
| 220 | 20230904 | 151200 | 4094622210 | 3715 | 3715 | 3715 | 3710 | 3763 |
| 221 | 20230904 | 151100 | 4080658465 | 3715 | 3715 | 3715 | 3710 | 160 |
| 222 | 20230904 | 151000 | 4080064855 | 3710 | 3710 | 3715 | 3705 | 826 |
| 223 | 20230904 | 150900 | 4077002720 | 3710 | 3710 | 3710 | 3705 | 4379 |
| 224 | 20230904 | 150800 | 4060756665 | 3710 | 3710 | 3710 | 3705 | 711 |
| 225 | 20230904 | 150700 | 4058119360 | 3705 | 3710 | 3710 | 3705 | 2486 |
| 226 | 20230904 | 150600 | 4048901635 | 3710 | 3710 | 3710 | 3710 | 384 |
| 227 | 20230904 | 150500 | 4047476995 | 3715 | 3710 | 3715 | 3710 | 723 |
| 228 | 20230904 | 150400 | 4044794645 | 3710 | 3710 | 3715 | 3710 | 264 |
| 229 | 20230904 | 150300 | 4043815055 | 3715 | 3715 | 3715 | 3710 | 809 |
| 230 | 20230904 | 150200 | 4040812910 | 3715 | 3710 | 3715 | 3710 | 536 |
| 231 | 20230904 | 150100 | 4038822305 | 3715 | 3710 | 3715 | 3705 | 1439 |
| 232 | 20230904 | 150000 | 4033487135 | 3710 | 3710 | 3715 | 3705 | 1318 |
| 233 | 20230904 | 145900 | 4028602165 | 3710 | 3715 | 3715 | 3710 | 3667 |
| 234 | 20230904 | 145800 | 4014984605 | 3720 | 3720 | 3725 | 3715 | 3296 |
| 235 | 20230904 | 145700 | 4002739390 | 3715 | 3725 | 3730 | 3715 | 882 |
| 236 | 20230904 | 145600 | 3999458595 | 3730 | 3730 | 3735 | 3725 | 297 |
| 237 | 20230904 | 145500 | 3998351880 | 3735 | 3730 | 3735 | 3725 | 3692 |
| 238 | 20230904 | 145400 | 3984571325 | 3740 | 3735 | 3740 | 3735 | 11 |
| 239 | 20230904 | 145300 | 3984530235 | 3740 | 3735 | 3740 | 3730 | 4699 |
| 240 | 20230904 | 145200 | 3966983090 | 3740 | 3735 | 3745 | 3725 | 14742 |
| 241 | 20230904 | 145100 | 3911891710 | 3725 | 3725 | 3740 | 3725 | 10932 |
| 242 | 20230904 | 145000 | 3871108630 | 3725 | 3715 | 3730 | 3715 | 12878 |
| 243 | 20230904 | 144900 | 3823191280 | 3715 | 3720 | 3725 | 3710 | 9878 |
| 244 | 20230904 | 144800 | 3786487525 | 3725 | 3725 | 3735 | 3720 | 10377 |
| 245 | 20230904 | 144700 | 3747823370 | 3730 | 3725 | 3730 | 3715 | 2360 |
| 246 | 20230904 | 144600 | 3739032600 | 3720 | 3740 | 3740 | 3720 | 7411 |
| 247 | 20230904 | 144500 | 3711427550 | 3740 | 3710 | 3740 | 3710 | 22684 |
| 248 | 20230904 | 144400 | 3626934635 | 3720 | 3715 | 3725 | 3710 | 8629 |
| 249 | 20230904 | 144300 | 3594869930 | 3730 | 3685 | 3730 | 3685 | 13792 |
| 250 | 20230904 | 144200 | 3543680660 | 3680 | 3675 | 3680 | 3675 | 1946 |
| 251 | 20230904 | 144100 | 3536519505 | 3675 | 3675 | 3675 | 3675 | 31 |
| 252 | 20230904 | 144000 | 3536405580 | 3675 | 3675 | 3675 | 3675 | 286 |
| 253 | 20230904 | 143900 | 3535354530 | 3675 | 3675 | 3675 | 3675 | 290 |
| 254 | 20230904 | 143800 | 3534288780 | 3680 | 3675 | 3680 | 3675 | 616 |
| 255 | 20230904 | 143700 | 3532024975 | 3680 | 3680 | 3680 | 3675 | 1803 |
| 256 | 20230904 | 143600 | 3525390150 | 3680 | 3670 | 3680 | 3670 | 1178 |
| 257 | 20230904 | 143500 | 3521056765 | 3670 | 3675 | 3675 | 3665 | 2611 |
| 258 | 20230904 | 143400 | 3511474205 | 3675 | 3680 | 3685 | 3675 | 5462 |
| 259 | 20230904 | 143300 | 3491379240 | 3675 | 3670 | 3680 | 3670 | 485 |
| 260 | 20230904 | 143200 | 3489596765 | 3675 | 3670 | 3675 | 3670 | 265 |
| 261 | 20230904 | 143100 | 3488624205 | 3665 | 3680 | 3680 | 3665 | 152 |
| 262 | 20230904 | 143000 | 3488066560 | 3675 | 3665 | 3680 | 3665 | 4255 |
| 263 | 20230904 | 142900 | 3472452905 | 3665 | 3670 | 3670 | 3665 | 1964 |
| 264 | 20230904 | 142800 | 3465250415 | 3670 | 3670 | 3670 | 3670 | 322 |
| 265 | 20230904 | 142700 | 3464068675 | 3670 | 3670 | 3670 | 3670 | 1339 |
| 266 | 20230904 | 142600 | 3459154545 | 3670 | 3675 | 3675 | 3670 | 1964 |
| 267 | 20230904 | 142500 | 3451946110 | 3675 | 3670 | 3675 | 3670 | 133 |
| 268 | 20230904 | 142400 | 3451457995 | 3670 | 3670 | 3675 | 3670 | 325 |
| 269 | 20230904 | 142300 | 3450265215 | 3675 | 3680 | 3680 | 3675 | 3297 |
| 270 | 20230904 | 142200 | 3438141180 | 3680 | 3670 | 3680 | 3670 | 110 |
| 271 | 20230904 | 142100 | 3437736890 | 3670 | 3675 | 3675 | 3670 | 27 |
| 272 | 20230904 | 142000 | 3437637795 | 3675 | 3670 | 3675 | 3670 | 23 |
| 273 | 20230904 | 141900 | 3437553380 | 3675 | 3670 | 3675 | 3670 | 543 |
| 274 | 20230904 | 141800 | 3435558065 | 3670 | 3670 | 3675 | 3670 | 61 |
| 275 | 20230904 | 141700 | 3435334185 | 3670 | 3670 | 3670 | 3670 | 86 |
| 276 | 20230904 | 141600 | 3435018565 | 3675 | 3670 | 3675 | 3670 | 2032 |
| 277 | 20230904 | 141500 | 3427560490 | 3665 | 3665 | 3665 | 3665 | 2 |
| 278 | 20230904 | 141400 | 3427553160 | 3670 | 3670 | 3670 | 3670 | 50 |
| 279 | 20230904 | 141300 | 3427369660 | 3670 | 3670 | 3670 | 3670 | 2 |
| 280 | 20230904 | 141200 | 3427362320 | 3665 | 3665 | 3670 | 3665 | 78 |
| 281 | 20230904 | 141100 | 3427076395 | 3665 | 3670 | 3670 | 3665 | 2030 |
| 282 | 20230904 | 141000 | 3419630805 | 3665 | 3665 | 3665 | 3665 | 36 |
| 283 | 20230904 | 140900 | 3419498865 | 3660 | 3660 | 3660 | 3655 | 1516 |
| 284 | 20230904 | 140800 | 3413952210 | 3655 | 3655 | 3655 | 3655 | 391 |
| 285 | 20230904 | 140700 | 3412523105 | 3655 | 3650 | 3655 | 3650 | 573 |
| 286 | 20230904 | 140600 | 3410428935 | 3650 | 3660 | 3660 | 3650 | 314 |
| 287 | 20230904 | 140500 | 3409281805 | 3660 | 3655 | 3660 | 3650 | 14544 |
| 288 | 20230904 | 140400 | 3356167735 | 3660 | 3660 | 3660 | 3660 | 1434 |
| 289 | 20230904 | 140300 | 3350919295 | 3665 | 3665 | 3665 | 3660 | 107 |
| 290 | 20230904 | 140200 | 3350527170 | 3665 | 3665 | 3665 | 3665 | 15 |
| 291 | 20230904 | 140100 | 3350472195 | 3660 | 3670 | 3670 | 3655 | 11492 |
| 292 | 20230904 | 140000 | 3308384090 | 3670 | 3670 | 3675 | 3670 | 2169 |
| 293 | 20230904 | 135900 | 3300419560 | 3670 | 3675 | 3675 | 3670 | 5761 |
| 294 | 20230904 | 135800 | 3279270205 | 3675 | 3675 | 3680 | 3675 | 358 |
| 295 | 20230904 | 135700 | 3277954520 | 3675 | 3680 | 3680 | 3675 | 1290 |
| 296 | 20230904 | 135600 | 3273213545 | 3680 | 3680 | 3680 | 3680 | 401 |
| 297 | 20230904 | 135500 | 3271737865 | 3685 | 3685 | 3685 | 3680 | 5971 |
| 298 | 20230904 | 135400 | 3249749910 | 3685 | 3685 | 3685 | 3685 | 6 |
| 299 | 20230904 | 135300 | 3249727800 | 3690 | 3690 | 3690 | 3685 | 147 |
| 300 | 20230904 | 135200 | 3249185435 | 3685 | 3685 | 3685 | 3685 | 1355 |
| 301 | 20230904 | 135100 | 3244192260 | 3685 | 3690 | 3690 | 3685 | 1144 |
| 302 | 20230904 | 135000 | 3239971185 | 3690 | 3695 | 3700 | 3690 | 348 |
| 303 | 20230904 | 134900 | 3238686820 | 3695 | 3700 | 3700 | 3695 | 1818 |
| 304 | 20230904 | 134800 | 3231965225 | 3700 | 3700 | 3705 | 3700 | 831 |
| 305 | 20230904 | 134700 | 3228887525 | 3705 | 3705 | 3705 | 3705 | 877 |
| 306 | 20230904 | 134600 | 3225638240 | 3705 | 3700 | 3705 | 3700 | 1453 |
| 307 | 20230904 | 134500 | 3220261935 | 3695 | 3700 | 3700 | 3695 | 497 |
| 308 | 20230904 | 134400 | 3218423070 | 3700 | 3700 | 3700 | 3700 | 2672 |
| 309 | 20230904 | 134300 | 3208536670 | 3700 | 3695 | 3700 | 3695 | 215 |
| 310 | 20230904 | 134200 | 3207741585 | 3695 | 3695 | 3695 | 3690 | 711 |
| 311 | 20230904 | 134100 | 3205114955 | 3700 | 3705 | 3705 | 3700 | 3288 |
| 312 | 20230904 | 134000 | 3192949305 | 3705 | 3705 | 3705 | 3700 | 111 |
| 313 | 20230904 | 133900 | 3192538100 | 3705 | 3700 | 3705 | 3700 | 116 |
| 314 | 20230904 | 133800 | 3192108545 | 3700 | 3695 | 3700 | 3695 | 974 |
| 315 | 20230904 | 133700 | 3188504810 | 3700 | 3695 | 3700 | 3695 | 1422 |
| 316 | 20230904 | 133600 | 3183250515 | 3695 | 3700 | 3700 | 3695 | 247 |
| 317 | 20230904 | 133500 | 3182336650 | 3705 | 3700 | 3705 | 3700 | 36 |
| 318 | 20230904 | 133400 | 3182203370 | 3700 | 3700 | 3700 | 3700 | 766 |
| 319 | 20230904 | 133300 | 3179369170 | 3700 | 3705 | 3705 | 3700 | 598 |
| 320 | 20230904 | 133200 | 3177156565 | 3705 | 3705 | 3710 | 3705 | 764 |
| 321 | 20230904 | 133100 | 3174323345 | 3700 | 3695 | 3700 | 3695 | 80 |
| 322 | 20230904 | 133000 | 3174027540 | 3695 | 3690 | 3695 | 3690 | 122 |
| 323 | 20230904 | 132900 | 3173576760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 324 | 20230904 | 132800 | 3173576760 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 325 | 20230904 | 132700 | 3169881760 | 3695 | 3695 | 3695 | 3695 | 57 |
| 326 | 20230904 | 132600 | 3169671145 | 3695 | 3695 | 3700 | 3695 | 1388 |
| 327 | 20230904 | 132500 | 3164539235 | 3700 | 3700 | 3700 | 3695 | 174 |
| 328 | 20230904 | 132400 | 3163895750 | 3700 | 3700 | 3700 | 3700 | 0 |
| 329 | 20230904 | 132300 | 3163895750 | 3700 | 3690 | 3700 | 3685 | 873 |
| 330 | 20230904 | 132200 | 3160677600 | 3690 | 3695 | 3695 | 3690 | 1357 |
| 331 | 20230904 | 132100 | 3155668265 | 3690 | 3690 | 3690 | 3690 | 239 |
| 332 | 20230904 | 132000 | 3154786355 | 3695 | 3690 | 3695 | 3690 | 228 |
| 333 | 20230904 | 131900 | 3153944005 | 3690 | 3690 | 3690 | 3690 | 192 |
| 334 | 20230904 | 131800 | 3153235525 | 3695 | 3685 | 3695 | 3685 | 421 |
| 335 | 20230904 | 131700 | 3151683780 | 3685 | 3685 | 3685 | 3685 | 10 |
| 336 | 20230904 | 131600 | 3151646930 | 3685 | 3685 | 3690 | 3685 | 3342 |
| 337 | 20230904 | 131500 | 3139331605 | 3685 | 3675 | 3685 | 3675 | 1196 |
| 338 | 20230904 | 131400 | 3134929870 | 3675 | 3680 | 3680 | 3675 | 482 |
| 339 | 20230904 | 131300 | 3133158175 | 3675 | 3685 | 3685 | 3675 | 2756 |
| 340 | 20230904 | 131200 | 3123019620 | 3685 | 3685 | 3690 | 3685 | 3821 |
| 341 | 20230904 | 131100 | 3108939225 | 3690 | 3690 | 3690 | 3690 | 3603 |
| 342 | 20230904 | 131000 | 3095644155 | 3695 | 3695 | 3695 | 3690 | 2851 |
| 343 | 20230904 | 130900 | 3085114520 | 3695 | 3710 | 3710 | 3695 | 10838 |
| 344 | 20230904 | 130800 | 3044994855 | 3710 | 3705 | 3710 | 3705 | 150 |
| 345 | 20230904 | 130700 | 3044439065 | 3710 | 3710 | 3710 | 3710 | 1350 |
| 346 | 20230904 | 130600 | 3039430565 | 3710 | 3710 | 3715 | 3710 | 1803 |
| 347 | 20230904 | 130500 | 3032741385 | 3715 | 3705 | 3715 | 3705 | 330 |
| 348 | 20230904 | 130400 | 3031518435 | 3705 | 3705 | 3705 | 3705 | 14 |
| 349 | 20230904 | 130300 | 3031466565 | 3705 | 3710 | 3715 | 3705 | 1010 |
| 350 | 20230904 | 130200 | 3027719450 | 3715 | 3710 | 3715 | 3710 | 170 |
| 351 | 20230904 | 130100 | 3027088700 | 3710 | 3715 | 3720 | 3710 | 4111 |
| 352 | 20230904 | 130000 | 3011824130 | 3720 | 3725 | 3725 | 3720 | 502 |
| 353 | 20230904 | 125900 | 3009956440 | 3725 | 3725 | 3725 | 3725 | 1411 |
| 354 | 20230904 | 125800 | 3004700465 | 3720 | 3715 | 3720 | 3715 | 1768 |
| 355 | 20230904 | 125700 | 2998126950 | 3720 | 3730 | 3730 | 3715 | 2888 |
| 356 | 20230904 | 125600 | 2987380995 | 3730 | 3715 | 3730 | 3715 | 2634 |
| 357 | 20230904 | 125500 | 2977581695 | 3715 | 3715 | 3715 | 3710 | 1445 |
| 358 | 20230904 | 125400 | 2972215545 | 3715 | 3715 | 3715 | 3710 | 2181 |
| 359 | 20230904 | 125300 | 2964117110 | 3715 | 3715 | 3720 | 3715 | 149 |
| 360 | 20230904 | 125200 | 2963563570 | 3715 | 3715 | 3715 | 3715 | 2920 |
| 361 | 20230904 | 125100 | 2952715770 | 3710 | 3710 | 3710 | 3705 | 3091 |
| 362 | 20230904 | 125000 | 2941260800 | 3710 | 3720 | 3720 | 3710 | 6196 |
| 363 | 20230904 | 124900 | 2918269210 | 3715 | 3720 | 3735 | 3715 | 4356 |
| 364 | 20230904 | 124800 | 2902084885 | 3715 | 3735 | 3740 | 3715 | 17208 |
| 365 | 20230904 | 124700 | 2837908555 | 3735 | 3755 | 3755 | 3735 | 5428 |
| 366 | 20230904 | 124600 | 2817586765 | 3760 | 3750 | 3760 | 3740 | 12607 |
| 367 | 20230904 | 124500 | 2770296390 | 3750 | 3770 | 3775 | 3745 | 19407 |
| 368 | 20230904 | 124400 | 2697441475 | 3770 | 3785 | 3790 | 3745 | 56900 |
| 369 | 20230904 | 124300 | 2483145980 | 3785 | 3730 | 3785 | 3730 | 92038 |
| 370 | 20230904 | 124200 | 2137469790 | 3730 | 3720 | 3735 | 3720 | 15244 |
| 371 | 20230904 | 124100 | 2080642960 | 3720 | 3725 | 3725 | 3715 | 4353 |
| 372 | 20230904 | 124000 | 2064443930 | 3725 | 3720 | 3725 | 3720 | 6728 |
| 373 | 20230904 | 123900 | 2039414925 | 3720 | 3715 | 3720 | 3710 | 8417 |
| 374 | 20230904 | 123800 | 2008140655 | 3710 | 3710 | 3710 | 3705 | 1224 |
| 375 | 20230904 | 123700 | 2003599755 | 3700 | 3710 | 3710 | 3700 | 4142 |
| 376 | 20230904 | 123600 | 1988245695 | 3710 | 3710 | 3715 | 3710 | 1300 |
| 377 | 20230904 | 123500 | 1983416210 | 3710 | 3720 | 3720 | 3710 | 3580 |
| 378 | 20230904 | 123400 | 1970118980 | 3720 | 3715 | 3725 | 3710 | 6675 |
| 379 | 20230904 | 123300 | 1945308385 | 3715 | 3705 | 3715 | 3705 | 3965 |
| 380 | 20230904 | 123200 | 1930592020 | 3705 | 3715 | 3720 | 3705 | 7758 |
| 381 | 20230904 | 123100 | 1901825360 | 3710 | 3705 | 3710 | 3700 | 6234 |
| 382 | 20230904 | 123000 | 1878718970 | 3705 | 3705 | 3705 | 3705 | 1108 |
| 383 | 20230904 | 122900 | 1874613830 | 3705 | 3690 | 3705 | 3690 | 9051 |
| 384 | 20230904 | 122800 | 1841136155 | 3690 | 3690 | 3690 | 3690 | 1116 |
| 385 | 20230904 | 122700 | 1837018115 | 3690 | 3695 | 3695 | 3690 | 2089 |
| 386 | 20230904 | 122600 | 1829309690 | 3695 | 3690 | 3695 | 3690 | 81 |
| 387 | 20230904 | 122500 | 1829010400 | 3690 | 3690 | 3690 | 3690 | 502 |
| 388 | 20230904 | 122400 | 1827158020 | 3685 | 3685 | 3685 | 3685 | 79 |
| 389 | 20230904 | 122300 | 1826866905 | 3695 | 3690 | 3695 | 3680 | 4203 |
| 390 | 20230904 | 122200 | 1811348720 | 3690 | 3675 | 3690 | 3675 | 5185 |
| 391 | 20230904 | 122100 | 1792273935 | 3680 | 3680 | 3690 | 3675 | 957 |
| 392 | 20230904 | 122000 | 1788751825 | 3690 | 3675 | 3690 | 3675 | 739 |
| 393 | 20230904 | 121900 | 1786026275 | 3670 | 3670 | 3670 | 3670 | 0 |
| 394 | 20230904 | 121800 | 1786026275 | 3670 | 3670 | 3670 | 3670 | 3 |
| 395 | 20230904 | 121700 | 1786015265 | 3670 | 3670 | 3670 | 3670 | 39 |
| 396 | 20230904 | 121600 | 1785872135 | 3680 | 3675 | 3680 | 3675 | 60 |
| 397 | 20230904 | 121500 | 1785651385 | 3670 | 3665 | 3670 | 3665 | 1016 |
| 398 | 20230904 | 121400 | 1781922725 | 3670 | 3670 | 3670 | 3670 | 1 |
| 399 | 20230904 | 121300 | 1781919055 | 3665 | 3665 | 3665 | 3665 | 8 |
| 400 | 20230904 | 121200 | 1781889735 | 3665 | 3665 | 3665 | 3665 | 353 |
| 401 | 20230904 | 121100 | 1780595990 | 3665 | 3665 | 3665 | 3665 | 0 |
| 402 | 20230904 | 121000 | 1780595990 | 3665 | 3665 | 3665 | 3665 | 0 |
| 403 | 20230904 | 120900 | 1780595990 | 3665 | 3665 | 3665 | 3660 | 394 |
| 404 | 20230904 | 120800 | 1779152290 | 3660 | 3660 | 3660 | 3660 | 4 |
| 405 | 20230904 | 120700 | 1779137650 | 3660 | 3660 | 3660 | 3660 | 175 |
| 406 | 20230904 | 120600 | 1778497150 | 3665 | 3665 | 3665 | 3665 | 10 |
| 407 | 20230904 | 120500 | 1778460500 | 3660 | 3660 | 3660 | 3660 | 684 |
| 408 | 20230904 | 120400 | 1775957060 | 3665 | 3660 | 3665 | 3660 | 1053 |
| 409 | 20230904 | 120300 | 1772102315 | 3665 | 3660 | 3665 | 3660 | 1214 |
| 410 | 20230904 | 120200 | 1767658875 | 3660 | 3660 | 3660 | 3660 | 0 |
| 411 | 20230904 | 120100 | 1767658875 | 3660 | 3660 | 3660 | 3660 | 100 |
| 412 | 20230904 | 120000 | 1767292875 | 3660 | 3660 | 3660 | 3660 | 300 |
| 413 | 20230904 | 115900 | 1766194875 | 3655 | 3660 | 3660 | 3655 | 5359 |
| 414 | 20230904 | 115800 | 1746599045 | 3660 | 3665 | 3665 | 3660 | 160 |
| 415 | 20230904 | 115700 | 1746012915 | 3670 | 3670 | 3670 | 3670 | 0 |
| 416 | 20230904 | 115600 | 1746012915 | 3670 | 3665 | 3670 | 3665 | 2 |
| 417 | 20230904 | 115500 | 1746005580 | 3660 | 3660 | 3660 | 3660 | 0 |
| 418 | 20230904 | 115400 | 1746005580 | 3660 | 3670 | 3670 | 3660 | 2852 |
| 419 | 20230904 | 115300 | 1735555190 | 3670 | 3670 | 3670 | 3670 | 110 |
| 420 | 20230904 | 115200 | 1735151490 | 3670 | 3670 | 3670 | 3670 | 374 |
| 421 | 20230904 | 115100 | 1733778910 | 3670 | 3670 | 3670 | 3670 | 7308 |
| 422 | 20230904 | 115000 | 1706958550 | 3670 | 3675 | 3675 | 3670 | 1533 |
| 423 | 20230904 | 114900 | 1701329455 | 3675 | 3675 | 3675 | 3670 | 542 |
| 424 | 20230904 | 114800 | 1699338040 | 3675 | 3670 | 3675 | 3670 | 1988 |
| 425 | 20230904 | 114700 | 1692041615 | 3660 | 3660 | 3660 | 3660 | 50 |
| 426 | 20230904 | 114600 | 1691858615 | 3660 | 3655 | 3660 | 3655 | 246 |
| 427 | 20230904 | 114500 | 1690958455 | 3660 | 3660 | 3660 | 3660 | 364 |
| 428 | 20230904 | 114400 | 1689626215 | 3660 | 3660 | 3660 | 3660 | 330 |
| 429 | 20230904 | 114300 | 1688418415 | 3660 | 3660 | 3660 | 3660 | 500 |
| 430 | 20230904 | 114200 | 1686588415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 431 | 20230904 | 114100 | 1686588415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 432 | 20230904 | 114000 | 1686588415 | 3670 | 3670 | 3670 | 3670 | 1044 |
| 433 | 20230904 | 113900 | 1682756935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 434 | 20230904 | 113800 | 1682756935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 435 | 20230904 | 113700 | 1682756935 | 3670 | 3670 | 3670 | 3670 | 1 |
| 436 | 20230904 | 113600 | 1682753265 | 3655 | 3670 | 3670 | 3655 | 3880 |
| 437 | 20230904 | 113500 | 1668558610 | 3670 | 3670 | 3670 | 3670 | 150 |
| 438 | 20230904 | 113400 | 1668008110 | 3670 | 3670 | 3670 | 3670 | 87 |
| 439 | 20230904 | 113300 | 1667688820 | 3670 | 3670 | 3670 | 3670 | 65 |
| 440 | 20230904 | 113200 | 1667450270 | 3660 | 3665 | 3665 | 3660 | 31 |
| 441 | 20230904 | 113100 | 1667336760 | 3660 | 3665 | 3665 | 3660 | 321 |
| 442 | 20230904 | 113000 | 1666161555 | 3675 | 3675 | 3675 | 3660 | 1534 |
| 443 | 20230904 | 112900 | 1660544100 | 3660 | 3660 | 3675 | 3660 | 2080 |
| 444 | 20230904 | 112800 | 1652925120 | 3665 | 3665 | 3665 | 3665 | 327 |
| 445 | 20230904 | 112700 | 1651726665 | 3665 | 3670 | 3670 | 3665 | 104 |
| 446 | 20230904 | 112600 | 1651345005 | 3670 | 3670 | 3670 | 3670 | 51 |
| 447 | 20230904 | 112500 | 1651157835 | 3665 | 3665 | 3665 | 3665 | 17 |
| 448 | 20230904 | 112400 | 1651095530 | 3675 | 3675 | 3675 | 3675 | 5 |
| 449 | 20230904 | 112300 | 1651077155 | 3665 | 3675 | 3675 | 3665 | 482 |
| 450 | 20230904 | 112200 | 1649310615 | 3680 | 3680 | 3680 | 3680 | 0 |
| 451 | 20230904 | 112100 | 1649310615 | 3680 | 3675 | 3680 | 3665 | 781 |
| 452 | 20230904 | 112000 | 1646443580 | 3680 | 3665 | 3680 | 3665 | 2001 |
| 453 | 20230904 | 111900 | 1639084520 | 3670 | 3670 | 3670 | 3670 | 0 |
| 454 | 20230904 | 111800 | 1639084520 | 3670 | 3665 | 3670 | 3665 | 34 |
| 455 | 20230904 | 111700 | 1638959825 | 3675 | 3675 | 3675 | 3670 | 65 |
| 456 | 20230904 | 111600 | 1638721070 | 3665 | 3665 | 3665 | 3665 | 374 |
| 457 | 20230904 | 111500 | 1637350360 | 3665 | 3665 | 3665 | 3665 | 300 |
| 458 | 20230904 | 111400 | 1636250860 | 3660 | 3660 | 3660 | 3660 | 200 |
| 459 | 20230904 | 111300 | 1635518860 | 3650 | 3650 | 3650 | 3650 | 0 |
| 460 | 20230904 | 111200 | 1635518860 | 3650 | 3650 | 3650 | 3650 | 500 |
| 461 | 20230904 | 111100 | 1633693860 | 3650 | 3655 | 3655 | 3650 | 200 |
| 462 | 20230904 | 111000 | 1632963850 | 3665 | 3665 | 3665 | 3665 | 1 |
| 463 | 20230904 | 110900 | 1632960185 | 3655 | 3655 | 3655 | 3650 | 1053 |
| 464 | 20230904 | 110800 | 1629111720 | 3655 | 3655 | 3655 | 3655 | 168 |
| 465 | 20230904 | 110700 | 1628497680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 466 | 20230904 | 110600 | 1628497680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 467 | 20230904 | 110500 | 1628497680 | 3655 | 3655 | 3655 | 3655 | 20 |
| 468 | 20230904 | 110400 | 1628424580 | 3655 | 3655 | 3655 | 3655 | 759 |
| 469 | 20230904 | 110300 | 1625650435 | 3650 | 3655 | 3655 | 3650 | 703 |
| 470 | 20230904 | 110200 | 1623084470 | 3655 | 3655 | 3655 | 3655 | 241 |
| 471 | 20230904 | 110100 | 1622203615 | 3655 | 3655 | 3655 | 3655 | 3205 |
| 472 | 20230904 | 110000 | 1610489340 | 3655 | 3650 | 3655 | 3650 | 4154 |
| 473 | 20230904 | 105900 | 1595319280 | 3655 | 3660 | 3660 | 3655 | 1369 |
| 474 | 20230904 | 105800 | 1590315555 | 3655 | 3655 | 3655 | 3655 | 1 |
| 475 | 20230904 | 105700 | 1590311900 | 3655 | 3655 | 3655 | 3655 | 22 |
| 476 | 20230904 | 105600 | 1590231490 | 3655 | 3655 | 3655 | 3655 | 30 |
| 477 | 20230904 | 105500 | 1590121840 | 3655 | 3655 | 3655 | 3655 | 515 |
| 478 | 20230904 | 105400 | 1588239515 | 3655 | 3660 | 3660 | 3655 | 3260 |
| 479 | 20230904 | 105300 | 1576311665 | 3655 | 3660 | 3660 | 3655 | 357 |
| 480 | 20230904 | 105200 | 1575006780 | 3655 | 3655 | 3655 | 3655 | 1050 |
| 481 | 20230904 | 105100 | 1571169030 | 3655 | 3665 | 3665 | 3655 | 2010 |
| 482 | 20230904 | 105000 | 1563822225 | 3665 | 3665 | 3665 | 3660 | 2010 |
| 483 | 20230904 | 104900 | 1556464620 | 3665 | 3670 | 3670 | 3665 | 993 |
| 484 | 20230904 | 104800 | 1552825120 | 3665 | 3665 | 3665 | 3665 | 0 |
| 485 | 20230904 | 104700 | 1552825120 | 3665 | 3665 | 3665 | 3665 | 100 |
| 486 | 20230904 | 104600 | 1552458620 | 3660 | 3660 | 3660 | 3660 | 100 |
| 487 | 20230904 | 104500 | 1552092620 | 3660 | 3665 | 3670 | 3660 | 283 |
| 488 | 20230904 | 104400 | 1551055745 | 3670 | 3670 | 3670 | 3670 | 10 |
| 489 | 20230904 | 104300 | 1551019045 | 3660 | 3665 | 3670 | 3660 | 1506 |
| 490 | 20230904 | 104200 | 1545502555 | 3665 | 3665 | 3665 | 3655 | 3039 |
| 491 | 20230904 | 104100 | 1534378520 | 3660 | 3665 | 3665 | 3660 | 1667 |
| 492 | 20230904 | 104000 | 1528269105 | 3665 | 3670 | 3670 | 3665 | 1455 |
| 493 | 20230904 | 103900 | 1522935675 | 3670 | 3680 | 3680 | 3670 | 1620 |
| 494 | 20230904 | 103800 | 1516987525 | 3680 | 3680 | 3680 | 3675 | 928 |
| 495 | 20230904 | 103700 | 1513576905 | 3680 | 3680 | 3680 | 3680 | 60 |
| 496 | 20230904 | 103600 | 1513356105 | 3680 | 3685 | 3685 | 3680 | 556 |
| 497 | 20230904 | 103500 | 1511309850 | 3685 | 3685 | 3685 | 3685 | 208 |
| 498 | 20230904 | 103400 | 1510543370 | 3690 | 3690 | 3690 | 3690 | 169 |
| 499 | 20230904 | 103300 | 1509919760 | 3700 | 3690 | 3700 | 3690 | 1151 |
| 500 | 20230904 | 103200 | 1505672515 | 3685 | 3680 | 3685 | 3680 | 2859 |
| 501 | 20230904 | 103100 | 1495140025 | 3680 | 3675 | 3680 | 3675 | 147 |
| 502 | 20230904 | 103000 | 1494599795 | 3675 | 3680 | 3680 | 3675 | 1463 |
| 503 | 20230904 | 102900 | 1489217460 | 3685 | 3685 | 3685 | 3685 | 300 |
| 504 | 20230904 | 102800 | 1488111960 | 3685 | 3685 | 3685 | 3685 | 1 |
| 505 | 20230904 | 102700 | 1488108275 | 3680 | 3680 | 3680 | 3680 | 140 |
| 506 | 20230904 | 102600 | 1487593075 | 3680 | 3675 | 3680 | 3675 | 1150 |
| 507 | 20230904 | 102500 | 1483361325 | 3680 | 3680 | 3680 | 3680 | 79 |
| 508 | 20230904 | 102400 | 1483070605 | 3675 | 3680 | 3680 | 3675 | 1270 |
| 509 | 20230904 | 102300 | 1478398000 | 3680 | 3685 | 3685 | 3680 | 3632 |
| 510 | 20230904 | 102200 | 1465032235 | 3685 | 3685 | 3685 | 3680 | 497 |
| 511 | 20230904 | 102100 | 1463200815 | 3685 | 3685 | 3690 | 3685 | 2408 |
| 512 | 20230904 | 102000 | 1454326830 | 3685 | 3690 | 3690 | 3685 | 1207 |
| 513 | 20230904 | 101900 | 1449878000 | 3685 | 3685 | 3685 | 3685 | 0 |
| 514 | 20230904 | 101800 | 1449878000 | 3685 | 3685 | 3700 | 3685 | 773 |
| 515 | 20230904 | 101700 | 1447029480 | 3685 | 3705 | 3705 | 3685 | 1213 |
| 516 | 20230904 | 101600 | 1442544820 | 3700 | 3705 | 3705 | 3700 | 323 |
| 517 | 20230904 | 101500 | 1441348120 | 3705 | 3705 | 3710 | 3700 | 684 |
| 518 | 20230904 | 101400 | 1438814300 | 3705 | 3705 | 3705 | 3705 | 2 |
| 519 | 20230904 | 101300 | 1438806890 | 3710 | 3705 | 3710 | 3700 | 1057 |
| 520 | 20230904 | 101200 | 1434891980 | 3700 | 3700 | 3700 | 3695 | 783 |
| 521 | 20230904 | 101100 | 1431998065 | 3700 | 3700 | 3700 | 3700 | 351 |
| 522 | 20230904 | 101000 | 1430699365 | 3700 | 3695 | 3700 | 3690 | 1014 |
| 523 | 20230904 | 100900 | 1426949585 | 3695 | 3705 | 3705 | 3690 | 1787 |
| 524 | 20230904 | 100800 | 1420339795 | 3705 | 3700 | 3705 | 3700 | 2406 |
| 525 | 20230904 | 100700 | 1411435095 | 3700 | 3695 | 3705 | 3695 | 2398 |
| 526 | 20230904 | 100600 | 1402551905 | 3695 | 3690 | 3695 | 3690 | 773 |
| 527 | 20230904 | 100500 | 1399699510 | 3685 | 3685 | 3685 | 3685 | 869 |
| 528 | 20230904 | 100400 | 1396497245 | 3685 | 3685 | 3690 | 3685 | 772 |
| 529 | 20230904 | 100300 | 1393652205 | 3690 | 3690 | 3695 | 3690 | 796 |
| 530 | 20230904 | 100200 | 1390714915 | 3690 | 3695 | 3695 | 3690 | 867 |
| 531 | 20230904 | 100100 | 1387515670 | 3695 | 3695 | 3695 | 3690 | 1354 |
| 532 | 20230904 | 100000 | 1382514145 | 3695 | 3695 | 3700 | 3695 | 2028 |
| 533 | 20230904 | 095900 | 1375020080 | 3695 | 3700 | 3705 | 3695 | 1790 |
| 534 | 20230904 | 095800 | 1368399175 | 3700 | 3705 | 3705 | 3700 | 1919 |
| 535 | 20230904 | 095700 | 1361298780 | 3705 | 3710 | 3710 | 3705 | 1291 |
| 536 | 20230904 | 095600 | 1356515125 | 3710 | 3710 | 3720 | 3710 | 2174 |
| 537 | 20230904 | 095500 | 1348449575 | 3710 | 3710 | 3715 | 3710 | 2467 |
| 538 | 20230904 | 095400 | 1339289505 | 3710 | 3710 | 3710 | 3710 | 119 |
| 539 | 20230904 | 095300 | 1338848015 | 3710 | 3710 | 3720 | 3710 | 1031 |
| 540 | 20230904 | 095200 | 1335017995 | 3725 | 3725 | 3725 | 3710 | 26 |
| 541 | 20230904 | 095100 | 1334921295 | 3725 | 3725 | 3730 | 3710 | 994 |
| 542 | 20230904 | 095000 | 1331218585 | 3725 | 3710 | 3730 | 3710 | 1366 |
| 543 | 20230904 | 094900 | 1326128705 | 3730 | 3715 | 3730 | 3715 | 752 |
| 544 | 20230904 | 094800 | 1323335010 | 3720 | 3715 | 3720 | 3705 | 2603 |
| 545 | 20230904 | 094700 | 1313655020 | 3720 | 3720 | 3720 | 3720 | 501 |
| 546 | 20230904 | 094600 | 1311791300 | 3720 | 3720 | 3720 | 3720 | 7 |
| 547 | 20230904 | 094500 | 1311765260 | 3720 | 3705 | 3720 | 3700 | 3195 |
| 548 | 20230904 | 094400 | 1299914335 | 3705 | 3710 | 3710 | 3705 | 171 |
| 549 | 20230904 | 094300 | 1299280250 | 3710 | 3710 | 3715 | 3705 | 998 |
| 550 | 20230904 | 094200 | 1295577480 | 3710 | 3710 | 3715 | 3710 | 432 |
| 551 | 20230904 | 094100 | 1293974755 | 3715 | 3720 | 3720 | 3690 | 28996 |
| 552 | 20230904 | 094000 | 1186635470 | 3720 | 3725 | 3725 | 3715 | 904 |
| 553 | 20230904 | 093900 | 1183273825 | 3730 | 3735 | 3740 | 3720 | 8104 |
| 554 | 20230904 | 093800 | 1153014050 | 3735 | 3725 | 3740 | 3725 | 16164 |
| 555 | 20230904 | 093700 | 1092661180 | 3730 | 3725 | 3730 | 3720 | 3655 |
| 556 | 20230904 | 093600 | 1079040035 | 3720 | 3710 | 3720 | 3710 | 3186 |
| 557 | 20230904 | 093500 | 1067203645 | 3710 | 3700 | 3710 | 3700 | 380 |
| 558 | 20230904 | 093400 | 1065796630 | 3695 | 3695 | 3700 | 3695 | 75 |
| 559 | 20230904 | 093300 | 1065519500 | 3695 | 3690 | 3700 | 3690 | 1093 |
| 560 | 20230904 | 093200 | 1061484465 | 3700 | 3700 | 3700 | 3690 | 54 |
| 561 | 20230904 | 093100 | 1061285165 | 3700 | 3700 | 3700 | 3685 | 494 |
| 562 | 20230904 | 093000 | 1059458045 | 3685 | 3700 | 3700 | 3685 | 6240 |
| 563 | 20230904 | 092900 | 1036442370 | 3700 | 3705 | 3705 | 3695 | 3119 |
| 564 | 20230904 | 092800 | 1024905430 | 3710 | 3710 | 3710 | 3695 | 6029 |
| 565 | 20230904 | 092700 | 1002588230 | 3715 | 3700 | 3720 | 3695 | 7860 |
| 566 | 20230904 | 092600 | 973518485 | 3700 | 3720 | 3720 | 3700 | 10432 |
| 567 | 20230904 | 092500 | 934818475 | 3720 | 3725 | 3725 | 3710 | 5080 |
| 568 | 20230904 | 092400 | 915923220 | 3725 | 3725 | 3730 | 3720 | 5192 |
| 569 | 20230904 | 092300 | 896582335 | 3730 | 3705 | 3730 | 3705 | 11927 |
| 570 | 20230904 | 092200 | 852232695 | 3710 | 3715 | 3720 | 3700 | 5479 |
| 571 | 20230904 | 092100 | 831926715 | 3715 | 3720 | 3725 | 3715 | 3046 |
| 572 | 20230904 | 092000 | 820595945 | 3720 | 3720 | 3725 | 3715 | 8411 |
| 573 | 20230904 | 091900 | 789308480 | 3720 | 3710 | 3720 | 3710 | 12351 |
| 574 | 20230904 | 091800 | 743418820 | 3705 | 3700 | 3710 | 3695 | 4186 |
| 575 | 20230904 | 091700 | 727918100 | 3705 | 3695 | 3705 | 3695 | 6127 |
| 576 | 20230904 | 091600 | 705254070 | 3695 | 3695 | 3695 | 3690 | 769 |
| 577 | 20230904 | 091500 | 702412715 | 3695 | 3700 | 3700 | 3690 | 1145 |
| 578 | 20230904 | 091400 | 698183175 | 3700 | 3700 | 3700 | 3695 | 2685 |
| 579 | 20230904 | 091300 | 688258445 | 3700 | 3675 | 3715 | 3675 | 18810 |
| 580 | 20230904 | 091200 | 618723095 | 3665 | 3680 | 3680 | 3665 | 2382 |
| 581 | 20230904 | 091100 | 609973110 | 3680 | 3685 | 3685 | 3675 | 1353 |
| 582 | 20230904 | 091000 | 604993190 | 3690 | 3685 | 3690 | 3680 | 3119 |
| 583 | 20230904 | 090900 | 593496540 | 3685 | 3670 | 3685 | 3670 | 5286 |
| 584 | 20230904 | 090800 | 574058435 | 3665 | 3665 | 3670 | 3660 | 5102 |
| 585 | 20230904 | 090700 | 555344930 | 3670 | 3675 | 3675 | 3660 | 3993 |
| 586 | 20230904 | 090600 | 540713160 | 3675 | 3655 | 3680 | 3655 | 2865 |
| 587 | 20230904 | 090500 | 530204970 | 3650 | 3650 | 3660 | 3650 | 3086 |
| 588 | 20230904 | 090400 | 518938470 | 3650 | 3635 | 3650 | 3635 | 1976 |
| 589 | 20230904 | 090300 | 511739695 | 3650 | 3640 | 3650 | 3630 | 8699 |
| 590 | 20230904 | 090200 | 480086975 | 3635 | 3670 | 3670 | 3635 | 10771 |
| 591 | 20230904 | 090100 | 440699615 | 3665 | 3700 | 3700 | 3665 | 52134 |
| 592 | 20230904 | 090000 | 248731215 | 3700 | 3695 | 3700 | 3655 | 67416 |