29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 3 | 20230908 | 185000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20230908 | 184900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20230908 | 184800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20230908 | 184700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20230908 | 184600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20230908 | 184500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20230908 | 184400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20230908 | 184300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20230908 | 184200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20230908 | 184100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20230908 | 184000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20230908 | 183900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20230908 | 183800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20230908 | 183700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20230908 | 183600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20230908 | 183500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20230908 | 183400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20230908 | 183300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20230908 | 183200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20230908 | 183100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20230908 | 183000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20230908 | 182900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20230908 | 182800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20230908 | 182700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20230908 | 182600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20230908 | 182500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20230908 | 182400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20230908 | 182300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20230908 | 182200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20230908 | 182100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 33 | 20230908 | 182000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20230908 | 181900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20230908 | 181800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20230908 | 181700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20230908 | 181600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20230908 | 181500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20230908 | 181400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20230908 | 181300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20230908 | 181200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20230908 | 181100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20230908 | 181000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20230908 | 180900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20230908 | 180800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20230908 | 180700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20230908 | 180600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20230908 | 180500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20230908 | 180400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20230908 | 180300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20230908 | 180200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20230908 | 180100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20230908 | 180000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20230908 | 175900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20230908 | 175800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20230908 | 175700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20230908 | 175600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20230908 | 175500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20230908 | 175400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20230908 | 175300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20230908 | 175200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20230908 | 175100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 63 | 20230908 | 175000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20230908 | 174900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20230908 | 174800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20230908 | 174700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20230908 | 174600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20230908 | 174500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20230908 | 174400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20230908 | 174300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20230908 | 174200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20230908 | 174100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20230908 | 174000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20230908 | 173900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20230908 | 173800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20230908 | 173700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20230908 | 173600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20230908 | 173500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20230908 | 173400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20230908 | 173300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20230908 | 173200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20230908 | 173100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20230908 | 173000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20230908 | 172900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20230908 | 172800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20230908 | 172700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20230908 | 172600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20230908 | 172500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20230908 | 172400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20230908 | 172300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20230908 | 172200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20230908 | 172100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 93 | 20230908 | 172000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20230908 | 171900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20230908 | 171800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20230908 | 171700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20230908 | 171600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20230908 | 171500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20230908 | 171400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20230908 | 171300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20230908 | 171200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20230908 | 171100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20230908 | 171000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20230908 | 170900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20230908 | 170800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20230908 | 170700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20230908 | 170600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20230908 | 170500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20230908 | 170400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20230908 | 170300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20230908 | 170200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20230908 | 170100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20230908 | 170000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20230908 | 165900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20230908 | 165800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20230908 | 165700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20230908 | 165600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20230908 | 165500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20230908 | 165400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20230908 | 165300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20230908 | 165200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20230908 | 165100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 123 | 20230908 | 165000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20230908 | 164900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20230908 | 164800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20230908 | 164700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20230908 | 164600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20230908 | 164500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20230908 | 164400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20230908 | 164300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20230908 | 164200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20230908 | 164100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20230908 | 164000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20230908 | 163900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20230908 | 163800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20230908 | 163700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20230908 | 163600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20230908 | 163500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20230908 | 163400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20230908 | 163300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20230908 | 163200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20230908 | 163100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20230908 | 163000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20230908 | 162900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20230908 | 162800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20230908 | 162700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20230908 | 162600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20230908 | 162500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20230908 | 162400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20230908 | 162300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20230908 | 162200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20230908 | 162100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 153 | 20230908 | 162000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20230908 | 161900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20230908 | 161800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20230908 | 161700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20230908 | 161600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20230908 | 161500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20230908 | 161400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20230908 | 161300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20230908 | 161200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20230908 | 161100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20230908 | 161000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20230908 | 160900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20230908 | 160800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20230908 | 160700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20230908 | 160600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20230908 | 160500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20230908 | 160400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20230908 | 160300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20230908 | 160200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20230908 | 160100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20230908 | 160000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20230908 | 155900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20230908 | 155800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20230908 | 155700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20230908 | 155600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20230908 | 155500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20230908 | 155400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20230908 | 155300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20230908 | 155200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20230908 | 155100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 183 | 20230908 | 155000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20230908 | 154900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20230908 | 154800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20230908 | 154700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20230908 | 154600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20230908 | 154500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20230908 | 154400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20230908 | 154300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20230908 | 154200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20230908 | 154100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20230908 | 154000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20230908 | 153900 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20230908 | 153800 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20230908 | 153700 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20230908 | 153600 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20230908 | 153500 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20230908 | 153400 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20230908 | 153300 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20230908 | 153200 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20230908 | 153100 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20230908 | 153000 | 2862205260 | 3910 | 3910 | 3910 | 3910 | 7037 |
| 204 | 20230908 | 152900 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20230908 | 152800 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20230908 | 152700 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20230908 | 152600 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20230908 | 152500 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20230908 | 152400 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20230908 | 152300 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20230908 | 152200 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20230908 | 152100 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 213 | 20230908 | 152000 | 2834690590 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20230908 | 151900 | 2834690590 | 3910 | 3900 | 3910 | 3900 | 4646 |
| 215 | 20230908 | 151800 | 2816561350 | 3900 | 3895 | 3900 | 3895 | 1240 |
| 216 | 20230908 | 151700 | 2811726160 | 3895 | 3895 | 3900 | 3890 | 4578 |
| 217 | 20230908 | 151600 | 2793874220 | 3880 | 3880 | 3895 | 3880 | 944 |
| 218 | 20230908 | 151500 | 2790201085 | 3880 | 3900 | 3900 | 3880 | 2202 |
| 219 | 20230908 | 151400 | 2781657005 | 3900 | 3900 | 3900 | 3885 | 1070 |
| 220 | 20230908 | 151300 | 2777492450 | 3885 | 3890 | 3895 | 3880 | 500 |
| 221 | 20230908 | 151200 | 2775547030 | 3880 | 3895 | 3895 | 3880 | 45 |
| 222 | 20230908 | 151100 | 2775372280 | 3895 | 3890 | 3895 | 3880 | 1212 |
| 223 | 20230908 | 151000 | 2770659290 | 3885 | 3885 | 3895 | 3885 | 175 |
| 224 | 20230908 | 150900 | 2769979405 | 3885 | 3890 | 3895 | 3885 | 1264 |
| 225 | 20230908 | 150800 | 2765067745 | 3890 | 3890 | 3895 | 3880 | 157 |
| 226 | 20230908 | 150700 | 2764457200 | 3880 | 3890 | 3895 | 3880 | 707 |
| 227 | 20230908 | 150600 | 2761707200 | 3890 | 3890 | 3890 | 3880 | 121 |
| 228 | 20230908 | 150500 | 2761236710 | 3890 | 3890 | 3890 | 3880 | 101 |
| 229 | 20230908 | 150400 | 2760844050 | 3880 | 3890 | 3890 | 3880 | 710 |
| 230 | 20230908 | 150300 | 2758088000 | 3890 | 3875 | 3890 | 3875 | 22 |
| 231 | 20230908 | 150200 | 2758002720 | 3875 | 3880 | 3890 | 3875 | 816 |
| 232 | 20230908 | 150100 | 2754831885 | 3875 | 3885 | 3885 | 3875 | 970 |
| 233 | 20230908 | 150000 | 2751073115 | 3875 | 3890 | 3890 | 3875 | 268 |
| 234 | 20230908 | 145900 | 2750034050 | 3875 | 3890 | 3890 | 3875 | 1080 |
| 235 | 20230908 | 145800 | 2745848960 | 3890 | 3885 | 3890 | 3875 | 818 |
| 236 | 20230908 | 145700 | 2742671220 | 3885 | 3885 | 3890 | 3885 | 98 |
| 237 | 20230908 | 145600 | 2742290470 | 3890 | 3885 | 3890 | 3885 | 18 |
| 238 | 20230908 | 145500 | 2742220490 | 3885 | 3890 | 3900 | 3885 | 151 |
| 239 | 20230908 | 145400 | 2741633320 | 3890 | 3885 | 3895 | 3870 | 456 |
| 240 | 20230908 | 145300 | 2739866040 | 3885 | 3885 | 3895 | 3885 | 2226 |
| 241 | 20230908 | 145200 | 2731208470 | 3885 | 3885 | 3900 | 3885 | 55 |
| 242 | 20230908 | 145100 | 2730994720 | 3890 | 3900 | 3900 | 3890 | 655 |
| 243 | 20230908 | 145000 | 2728443475 | 3900 | 3890 | 3905 | 3885 | 2819 |
| 244 | 20230908 | 144900 | 2717462835 | 3890 | 3880 | 3890 | 3875 | 224 |
| 245 | 20230908 | 144800 | 2716593405 | 3875 | 3875 | 3880 | 3875 | 477 |
| 246 | 20230908 | 144700 | 2714743030 | 3880 | 3880 | 3880 | 3880 | 40 |
| 247 | 20230908 | 144600 | 2714587830 | 3870 | 3875 | 3885 | 3870 | 3640 |
| 248 | 20230908 | 144500 | 2700461930 | 3865 | 3865 | 3880 | 3865 | 7824 |
| 249 | 20230908 | 144400 | 2670177130 | 3865 | 3865 | 3865 | 3860 | 309 |
| 250 | 20230908 | 144300 | 2668983145 | 3865 | 3865 | 3865 | 3860 | 240 |
| 251 | 20230908 | 144200 | 2668055735 | 3860 | 3865 | 3865 | 3860 | 490 |
| 252 | 20230908 | 144100 | 2666161985 | 3860 | 3860 | 3860 | 3860 | 104 |
| 253 | 20230908 | 144000 | 2665760545 | 3865 | 3865 | 3865 | 3865 | 1 |
| 254 | 20230908 | 143900 | 2665756680 | 3860 | 3860 | 3860 | 3860 | 70 |
| 255 | 20230908 | 143800 | 2665486480 | 3860 | 3865 | 3865 | 3860 | 1803 |
| 256 | 20230908 | 143700 | 2658518220 | 3865 | 3870 | 3870 | 3865 | 80 |
| 257 | 20230908 | 143600 | 2658208870 | 3870 | 3875 | 3875 | 3870 | 215 |
| 258 | 20230908 | 143500 | 2657376815 | 3870 | 3865 | 3870 | 3865 | 385 |
| 259 | 20230908 | 143400 | 2655888735 | 3870 | 3865 | 3870 | 3865 | 47 |
| 260 | 20230908 | 143300 | 2655707050 | 3865 | 3865 | 3865 | 3860 | 677 |
| 261 | 20230908 | 143200 | 2653090640 | 3870 | 3865 | 3870 | 3865 | 6 |
| 262 | 20230908 | 143100 | 2653067445 | 3860 | 3875 | 3875 | 3860 | 926 |
| 263 | 20230908 | 143000 | 2649479540 | 3875 | 3865 | 3875 | 3860 | 765 |
| 264 | 20230908 | 142900 | 2646519575 | 3860 | 3860 | 3865 | 3860 | 42 |
| 265 | 20230908 | 142800 | 2646357445 | 3865 | 3865 | 3865 | 3860 | 561 |
| 266 | 20230908 | 142700 | 2644189280 | 3870 | 3865 | 3870 | 3865 | 23 |
| 267 | 20230908 | 142600 | 2644100370 | 3860 | 3865 | 3865 | 3860 | 2039 |
| 268 | 20230908 | 142500 | 2636219755 | 3855 | 3855 | 3855 | 3855 | 59 |
| 269 | 20230908 | 142400 | 2635992310 | 3860 | 3855 | 3860 | 3855 | 1204 |
| 270 | 20230908 | 142300 | 2631350290 | 3855 | 3855 | 3855 | 3855 | 59 |
| 271 | 20230908 | 142200 | 2631122845 | 3860 | 3855 | 3860 | 3855 | 61 |
| 272 | 20230908 | 142100 | 2630887585 | 3855 | 3860 | 3860 | 3855 | 701 |
| 273 | 20230908 | 142000 | 2628181860 | 3855 | 3855 | 3860 | 3855 | 1003 |
| 274 | 20230908 | 141900 | 2624313795 | 3860 | 3860 | 3860 | 3855 | 76 |
| 275 | 20230908 | 141800 | 2624020790 | 3855 | 3855 | 3860 | 3855 | 144 |
| 276 | 20230908 | 141700 | 2623465210 | 3850 | 3850 | 3850 | 3850 | 31 |
| 277 | 20230908 | 141600 | 2623345860 | 3860 | 3860 | 3860 | 3860 | 120 |
| 278 | 20230908 | 141500 | 2622882660 | 3860 | 3860 | 3860 | 3855 | 850 |
| 279 | 20230908 | 141400 | 2619601760 | 3860 | 3850 | 3860 | 3845 | 372 |
| 280 | 20230908 | 141300 | 2618167205 | 3840 | 3840 | 3850 | 3840 | 401 |
| 281 | 20230908 | 141200 | 2616627350 | 3840 | 3850 | 3855 | 3840 | 1105 |
| 282 | 20230908 | 141100 | 2612383195 | 3850 | 3840 | 3850 | 3840 | 131 |
| 283 | 20230908 | 141000 | 2611879205 | 3835 | 3840 | 3840 | 3835 | 80 |
| 284 | 20230908 | 140900 | 2611572105 | 3840 | 3840 | 3840 | 3840 | 40 |
| 285 | 20230908 | 140800 | 2611418505 | 3850 | 3840 | 3850 | 3840 | 2424 |
| 286 | 20230908 | 140700 | 2602109415 | 3840 | 3835 | 3840 | 3835 | 272 |
| 287 | 20230908 | 140600 | 2601066045 | 3835 | 3835 | 3835 | 3835 | 360 |
| 288 | 20230908 | 140500 | 2599685445 | 3835 | 3840 | 3840 | 3835 | 52 |
| 289 | 20230908 | 140400 | 2599485965 | 3835 | 3840 | 3840 | 3835 | 36 |
| 290 | 20230908 | 140300 | 2599347825 | 3840 | 3835 | 3840 | 3835 | 541 |
| 291 | 20230908 | 140200 | 2597273085 | 3835 | 3835 | 3835 | 3835 | 475 |
| 292 | 20230908 | 140100 | 2595451460 | 3840 | 3840 | 3840 | 3840 | 74 |
| 293 | 20230908 | 140000 | 2595167300 | 3840 | 3850 | 3850 | 3840 | 460 |
| 294 | 20230908 | 135900 | 2593397140 | 3855 | 3850 | 3855 | 3850 | 42 |
| 295 | 20230908 | 135800 | 2593235335 | 3850 | 3835 | 3850 | 3835 | 2851 |
| 296 | 20230908 | 135700 | 2582289420 | 3835 | 3835 | 3835 | 3830 | 1334 |
| 297 | 20230908 | 135600 | 2577173680 | 3835 | 3830 | 3835 | 3830 | 65 |
| 298 | 20230908 | 135500 | 2576924705 | 3835 | 3835 | 3840 | 3835 | 964 |
| 299 | 20230908 | 135400 | 2573227755 | 3835 | 3845 | 3845 | 3835 | 1366 |
| 300 | 20230908 | 135300 | 2567980585 | 3840 | 3840 | 3840 | 3840 | 82 |
| 301 | 20230908 | 135200 | 2567665705 | 3845 | 3840 | 3845 | 3840 | 116 |
| 302 | 20230908 | 135100 | 2567219835 | 3840 | 3845 | 3845 | 3840 | 179 |
| 303 | 20230908 | 135000 | 2566532465 | 3840 | 3840 | 3840 | 3840 | 93 |
| 304 | 20230908 | 134900 | 2566175345 | 3845 | 3845 | 3845 | 3845 | 5 |
| 305 | 20230908 | 134800 | 2566156120 | 3840 | 3845 | 3845 | 3840 | 52 |
| 306 | 20230908 | 134700 | 2565956425 | 3845 | 3840 | 3845 | 3840 | 318 |
| 307 | 20230908 | 134600 | 2564733865 | 3840 | 3840 | 3840 | 3840 | 199 |
| 308 | 20230908 | 134500 | 2563969705 | 3840 | 3840 | 3840 | 3840 | 68 |
| 309 | 20230908 | 134400 | 2563708585 | 3860 | 3860 | 3860 | 3860 | 10 |
| 310 | 20230908 | 134300 | 2563669985 | 3865 | 3845 | 3865 | 3840 | 3288 |
| 311 | 20230908 | 134200 | 2550994835 | 3850 | 3845 | 3850 | 3845 | 130 |
| 312 | 20230908 | 134100 | 2550494485 | 3850 | 3840 | 3855 | 3840 | 694 |
| 313 | 20230908 | 134000 | 2547829175 | 3840 | 3840 | 3840 | 3840 | 52 |
| 314 | 20230908 | 133900 | 2547629495 | 3850 | 3845 | 3850 | 3845 | 284 |
| 315 | 20230908 | 133800 | 2546537390 | 3850 | 3840 | 3850 | 3840 | 24 |
| 316 | 20230908 | 133700 | 2546445210 | 3855 | 3855 | 3855 | 3855 | 0 |
| 317 | 20230908 | 133600 | 2546445210 | 3855 | 3855 | 3855 | 3840 | 177 |
| 318 | 20230908 | 133500 | 2545764705 | 3860 | 3845 | 3860 | 3845 | 724 |
| 319 | 20230908 | 133400 | 2542978910 | 3845 | 3840 | 3845 | 3835 | 1183 |
| 320 | 20230908 | 133300 | 2538431575 | 3835 | 3835 | 3835 | 3830 | 1127 |
| 321 | 20230908 | 133200 | 2534110035 | 3835 | 3840 | 3840 | 3835 | 500 |
| 322 | 20230908 | 133100 | 2532190775 | 3840 | 3835 | 3840 | 3830 | 504 |
| 323 | 20230908 | 133000 | 2530257765 | 3835 | 3835 | 3835 | 3835 | 223 |
| 324 | 20230908 | 132900 | 2529402560 | 3835 | 3835 | 3835 | 3830 | 617 |
| 325 | 20230908 | 132800 | 2527036470 | 3835 | 3835 | 3835 | 3835 | 60 |
| 326 | 20230908 | 132700 | 2526806370 | 3835 | 3825 | 3835 | 3825 | 39 |
| 327 | 20230908 | 132600 | 2526657015 | 3835 | 3840 | 3840 | 3835 | 342 |
| 328 | 20230908 | 132500 | 2525345345 | 3840 | 3845 | 3845 | 3840 | 626 |
| 329 | 20230908 | 132400 | 2522941455 | 3840 | 3840 | 3840 | 3840 | 2183 |
| 330 | 20230908 | 132300 | 2514558735 | 3840 | 3835 | 3840 | 3835 | 21 |
| 331 | 20230908 | 132200 | 2514478195 | 3835 | 3820 | 3840 | 3820 | 1384 |
| 332 | 20230908 | 132100 | 2509187345 | 3825 | 3825 | 3825 | 3825 | 99 |
| 333 | 20230908 | 132000 | 2508808670 | 3825 | 3820 | 3825 | 3820 | 81 |
| 334 | 20230908 | 131900 | 2508498850 | 3820 | 3825 | 3830 | 3820 | 833 |
| 335 | 20230908 | 131800 | 2505314030 | 3825 | 3820 | 3825 | 3820 | 1351 |
| 336 | 20230908 | 131700 | 2500146760 | 3825 | 3820 | 3825 | 3820 | 40 |
| 337 | 20230908 | 131600 | 2499993950 | 3820 | 3820 | 3825 | 3820 | 23 |
| 338 | 20230908 | 131500 | 2499906080 | 3825 | 3825 | 3825 | 3825 | 566 |
| 339 | 20230908 | 131400 | 2497741130 | 3825 | 3825 | 3825 | 3825 | 26 |
| 340 | 20230908 | 131300 | 2497641680 | 3825 | 3825 | 3830 | 3825 | 106 |
| 341 | 20230908 | 131200 | 2497236220 | 3830 | 3825 | 3830 | 3825 | 628 |
| 342 | 20230908 | 131100 | 2494832605 | 3830 | 3825 | 3830 | 3825 | 74 |
| 343 | 20230908 | 131000 | 2494549295 | 3830 | 3815 | 3830 | 3815 | 53 |
| 344 | 20230908 | 130900 | 2494346435 | 3820 | 3815 | 3830 | 3815 | 3710 |
| 345 | 20230908 | 130800 | 2480174230 | 3820 | 3825 | 3830 | 3820 | 1561 |
| 346 | 20230908 | 130700 | 2474209380 | 3830 | 3840 | 3840 | 3815 | 12885 |
| 347 | 20230908 | 130600 | 2424868705 | 3845 | 3840 | 3845 | 3840 | 204 |
| 348 | 20230908 | 130500 | 2424084830 | 3840 | 3840 | 3840 | 3840 | 88 |
| 349 | 20230908 | 130400 | 2423746910 | 3840 | 3840 | 3840 | 3840 | 1 |
| 350 | 20230908 | 130300 | 2423743070 | 3840 | 3840 | 3840 | 3840 | 41 |
| 351 | 20230908 | 130200 | 2423585630 | 3845 | 3840 | 3845 | 3840 | 175 |
| 352 | 20230908 | 130100 | 2422913615 | 3840 | 3840 | 3840 | 3840 | 1 |
| 353 | 20230908 | 130000 | 2422909775 | 3840 | 3840 | 3845 | 3840 | 270 |
| 354 | 20230908 | 125900 | 2421872475 | 3840 | 3840 | 3845 | 3840 | 65 |
| 355 | 20230908 | 125800 | 2421622860 | 3845 | 3840 | 3845 | 3840 | 2 |
| 356 | 20230908 | 125700 | 2421615175 | 3840 | 3840 | 3840 | 3840 | 59 |
| 357 | 20230908 | 125600 | 2421388615 | 3845 | 3840 | 3845 | 3840 | 247 |
| 358 | 20230908 | 125500 | 2420438905 | 3840 | 3845 | 3845 | 3840 | 324 |
| 359 | 20230908 | 125400 | 2419194690 | 3845 | 3845 | 3845 | 3845 | 28 |
| 360 | 20230908 | 125300 | 2419087030 | 3850 | 3835 | 3850 | 3835 | 493 |
| 361 | 20230908 | 125200 | 2417194750 | 3840 | 3835 | 3840 | 3835 | 1481 |
| 362 | 20230908 | 125100 | 2411507830 | 3840 | 3835 | 3840 | 3835 | 23 |
| 363 | 20230908 | 125000 | 2411419615 | 3835 | 3835 | 3840 | 3835 | 849 |
| 364 | 20230908 | 124900 | 2408162695 | 3835 | 3840 | 3840 | 3835 | 2337 |
| 365 | 20230908 | 124800 | 2399192550 | 3835 | 3835 | 3840 | 3835 | 1039 |
| 366 | 20230908 | 124700 | 2395207970 | 3835 | 3840 | 3840 | 3835 | 2305 |
| 367 | 20230908 | 124600 | 2386366875 | 3845 | 3840 | 3845 | 3840 | 2068 |
| 368 | 20230908 | 124500 | 2378425720 | 3840 | 3840 | 3840 | 3840 | 1038 |
| 369 | 20230908 | 124400 | 2374439800 | 3840 | 3840 | 3845 | 3840 | 273 |
| 370 | 20230908 | 124300 | 2373391470 | 3845 | 3840 | 3845 | 3840 | 431 |
| 371 | 20230908 | 124200 | 2371734765 | 3845 | 3840 | 3845 | 3840 | 18 |
| 372 | 20230908 | 124100 | 2371665635 | 3845 | 3855 | 3855 | 3845 | 7954 |
| 373 | 20230908 | 124000 | 2341029360 | 3860 | 3865 | 3865 | 3860 | 1291 |
| 374 | 20230908 | 123900 | 2336042485 | 3870 | 3865 | 3870 | 3865 | 537 |
| 375 | 20230908 | 123800 | 2333964780 | 3865 | 3865 | 3880 | 3865 | 686 |
| 376 | 20230908 | 123700 | 2331311745 | 3875 | 3865 | 3875 | 3865 | 251 |
| 377 | 20230908 | 123600 | 2330339575 | 3860 | 3870 | 3870 | 3860 | 285 |
| 378 | 20230908 | 123500 | 2329238455 | 3870 | 3865 | 3870 | 3865 | 25 |
| 379 | 20230908 | 123400 | 2329141805 | 3865 | 3855 | 3865 | 3855 | 1206 |
| 380 | 20230908 | 123300 | 2324485740 | 3855 | 3860 | 3860 | 3855 | 585 |
| 381 | 20230908 | 123200 | 2322227810 | 3855 | 3850 | 3855 | 3850 | 296 |
| 382 | 20230908 | 123100 | 2321087035 | 3850 | 3850 | 3850 | 3850 | 100 |
| 383 | 20230908 | 123000 | 2320702035 | 3850 | 3855 | 3855 | 3850 | 352 |
| 384 | 20230908 | 122900 | 2319346280 | 3855 | 3845 | 3855 | 3845 | 2035 |
| 385 | 20230908 | 122800 | 2311502505 | 3845 | 3845 | 3845 | 3845 | 21 |
| 386 | 20230908 | 122700 | 2311421760 | 3845 | 3845 | 3845 | 3845 | 64 |
| 387 | 20230908 | 122600 | 2311175680 | 3845 | 3840 | 3855 | 3840 | 405 |
| 388 | 20230908 | 122500 | 2309618450 | 3845 | 3850 | 3850 | 3845 | 2334 |
| 389 | 20230908 | 122400 | 2300641220 | 3855 | 3840 | 3855 | 3840 | 59 |
| 390 | 20230908 | 122300 | 2300414445 | 3840 | 3840 | 3850 | 3840 | 5152 |
| 391 | 20230908 | 122200 | 2280593915 | 3840 | 3830 | 3840 | 3830 | 2382 |
| 392 | 20230908 | 122100 | 2271453560 | 3830 | 3835 | 3840 | 3830 | 2428 |
| 393 | 20230908 | 122000 | 2262141805 | 3840 | 3830 | 3840 | 3830 | 219 |
| 394 | 20230908 | 121900 | 2261301175 | 3835 | 3830 | 3835 | 3830 | 717 |
| 395 | 20230908 | 121800 | 2258551790 | 3835 | 3830 | 3835 | 3830 | 513 |
| 396 | 20230908 | 121700 | 2256586990 | 3835 | 3835 | 3840 | 3835 | 1082 |
| 397 | 20230908 | 121600 | 2252437415 | 3840 | 3840 | 3845 | 3840 | 1367 |
| 398 | 20230908 | 121500 | 2247182880 | 3840 | 3840 | 3840 | 3840 | 4 |
| 399 | 20230908 | 121400 | 2247167520 | 3840 | 3840 | 3845 | 3840 | 153 |
| 400 | 20230908 | 121300 | 2246579735 | 3845 | 3835 | 3845 | 3835 | 4658 |
| 401 | 20230908 | 121200 | 2228691940 | 3840 | 3835 | 3840 | 3835 | 1995 |
| 402 | 20230908 | 121100 | 2221031985 | 3840 | 3835 | 3840 | 3835 | 421 |
| 403 | 20230908 | 121000 | 2219415455 | 3840 | 3845 | 3845 | 3840 | 1199 |
| 404 | 20230908 | 120900 | 2214808660 | 3845 | 3850 | 3855 | 3845 | 6379 |
| 405 | 20230908 | 120800 | 2190250765 | 3855 | 3850 | 3860 | 3850 | 650 |
| 406 | 20230908 | 120700 | 2187745115 | 3855 | 3850 | 3855 | 3850 | 96 |
| 407 | 20230908 | 120600 | 2187375245 | 3855 | 3850 | 3855 | 3850 | 11 |
| 408 | 20230908 | 120500 | 2187332890 | 3860 | 3850 | 3860 | 3850 | 45 |
| 409 | 20230908 | 120400 | 2187159600 | 3850 | 3850 | 3850 | 3850 | 60 |
| 410 | 20230908 | 120300 | 2186928600 | 3860 | 3855 | 3860 | 3850 | 1160 |
| 411 | 20230908 | 120200 | 2182456805 | 3855 | 3855 | 3860 | 3855 | 44 |
| 412 | 20230908 | 120100 | 2182287170 | 3860 | 3855 | 3860 | 3855 | 91 |
| 413 | 20230908 | 120000 | 2181936355 | 3855 | 3855 | 3855 | 3850 | 1236 |
| 414 | 20230908 | 115900 | 2177171675 | 3860 | 3850 | 3860 | 3850 | 2233 |
| 415 | 20230908 | 115800 | 2168573660 | 3855 | 3855 | 3860 | 3855 | 1141 |
| 416 | 20230908 | 115700 | 2164175100 | 3855 | 3855 | 3860 | 3855 | 41 |
| 417 | 20230908 | 115600 | 2164016990 | 3855 | 3855 | 3855 | 3855 | 1203 |
| 418 | 20230908 | 115500 | 2159379425 | 3855 | 3855 | 3860 | 3855 | 4416 |
| 419 | 20230908 | 115400 | 2142349245 | 3855 | 3855 | 3855 | 3855 | 3 |
| 420 | 20230908 | 115300 | 2142337680 | 3855 | 3855 | 3860 | 3855 | 300 |
| 421 | 20230908 | 115200 | 2141181165 | 3860 | 3855 | 3860 | 3855 | 126 |
| 422 | 20230908 | 115100 | 2140695430 | 3855 | 3855 | 3860 | 3855 | 628 |
| 423 | 20230908 | 115000 | 2138273855 | 3860 | 3855 | 3860 | 3855 | 693 |
| 424 | 20230908 | 114900 | 2135599145 | 3860 | 3860 | 3865 | 3860 | 3534 |
| 425 | 20230908 | 114800 | 2121957365 | 3860 | 3865 | 3865 | 3860 | 834 |
| 426 | 20230908 | 114700 | 2118734400 | 3870 | 3865 | 3870 | 3865 | 743 |
| 427 | 20230908 | 114600 | 2115859100 | 3870 | 3860 | 3870 | 3860 | 4 |
| 428 | 20230908 | 114500 | 2115843640 | 3860 | 3865 | 3865 | 3860 | 527 |
| 429 | 20230908 | 114400 | 2113808780 | 3865 | 3865 | 3865 | 3865 | 22 |
| 430 | 20230908 | 114300 | 2113723750 | 3865 | 3860 | 3865 | 3860 | 1437 |
| 431 | 20230908 | 114200 | 2108176830 | 3860 | 3870 | 3870 | 3860 | 2062 |
| 432 | 20230908 | 114100 | 2100203640 | 3870 | 3870 | 3870 | 3870 | 5636 |
| 433 | 20230908 | 114000 | 2078392320 | 3870 | 3875 | 3875 | 3870 | 3194 |
| 434 | 20230908 | 113900 | 2066016845 | 3875 | 3880 | 3880 | 3875 | 917 |
| 435 | 20230908 | 113800 | 2062459195 | 3880 | 3885 | 3885 | 3880 | 35 |
| 436 | 20230908 | 113700 | 2062323330 | 3880 | 3885 | 3885 | 3880 | 357 |
| 437 | 20230908 | 113600 | 2060936485 | 3885 | 3880 | 3885 | 3880 | 66 |
| 438 | 20230908 | 113500 | 2060680395 | 3880 | 3875 | 3880 | 3875 | 491 |
| 439 | 20230908 | 113400 | 2058776845 | 3880 | 3875 | 3885 | 3875 | 523 |
| 440 | 20230908 | 113300 | 2056750110 | 3875 | 3885 | 3885 | 3875 | 2525 |
| 441 | 20230908 | 113200 | 2046955255 | 3890 | 3885 | 3890 | 3885 | 670 |
| 442 | 20230908 | 113100 | 2044352250 | 3890 | 3885 | 3890 | 3885 | 244 |
| 443 | 20230908 | 113000 | 2043404300 | 3885 | 3890 | 3890 | 3885 | 817 |
| 444 | 20230908 | 112900 | 2040228960 | 3890 | 3890 | 3895 | 3890 | 147 |
| 445 | 20230908 | 112800 | 2039656845 | 3890 | 3890 | 3890 | 3890 | 20 |
| 446 | 20230908 | 112700 | 2039579045 | 3895 | 3895 | 3895 | 3895 | 683 |
| 447 | 20230908 | 112600 | 2036918760 | 3895 | 3900 | 3900 | 3895 | 99 |
| 448 | 20230908 | 112500 | 2036533150 | 3895 | 3895 | 3895 | 3895 | 21 |
| 449 | 20230908 | 112400 | 2036451355 | 3895 | 3885 | 3895 | 3885 | 63 |
| 450 | 20230908 | 112300 | 2036206210 | 3895 | 3885 | 3895 | 3885 | 22 |
| 451 | 20230908 | 112200 | 2036120725 | 3885 | 3885 | 3885 | 3880 | 121 |
| 452 | 20230908 | 112100 | 2035650965 | 3885 | 3885 | 3885 | 3885 | 509 |
| 453 | 20230908 | 112000 | 2033673500 | 3885 | 3885 | 3890 | 3885 | 272 |
| 454 | 20230908 | 111900 | 2032616510 | 3885 | 3885 | 3885 | 3885 | 111 |
| 455 | 20230908 | 111800 | 2032185275 | 3885 | 3885 | 3885 | 3885 | 418 |
| 456 | 20230908 | 111700 | 2030561345 | 3885 | 3890 | 3890 | 3885 | 1506 |
| 457 | 20230908 | 111600 | 2024707665 | 3890 | 3900 | 3900 | 3890 | 1580 |
| 458 | 20230908 | 111500 | 2018549015 | 3905 | 3910 | 3910 | 3905 | 2710 |
| 459 | 20230908 | 111400 | 2007958300 | 3915 | 3910 | 3915 | 3910 | 173 |
| 460 | 20230908 | 111300 | 2007281255 | 3910 | 3910 | 3910 | 3910 | 100 |
| 461 | 20230908 | 111200 | 2006890255 | 3910 | 3900 | 3910 | 3900 | 168 |
| 462 | 20230908 | 111100 | 2006234035 | 3900 | 3900 | 3900 | 3900 | 74 |
| 463 | 20230908 | 111000 | 2005945435 | 3895 | 3900 | 3900 | 3895 | 67 |
| 464 | 20230908 | 110900 | 2005684450 | 3900 | 3895 | 3900 | 3895 | 23 |
| 465 | 20230908 | 110800 | 2005594850 | 3900 | 3895 | 3900 | 3895 | 111 |
| 466 | 20230908 | 110700 | 2005162000 | 3895 | 3895 | 3900 | 3895 | 309 |
| 467 | 20230908 | 110600 | 2003958440 | 3895 | 3895 | 3895 | 3895 | 150 |
| 468 | 20230908 | 110500 | 2003374190 | 3890 | 3890 | 3895 | 3885 | 303 |
| 469 | 20230908 | 110400 | 2002195635 | 3885 | 3880 | 3885 | 3880 | 260 |
| 470 | 20230908 | 110300 | 2001185635 | 3880 | 3885 | 3885 | 3880 | 46 |
| 471 | 20230908 | 110200 | 2001007130 | 3880 | 3880 | 3890 | 3880 | 38 |
| 472 | 20230908 | 110100 | 2000859680 | 3880 | 3880 | 3890 | 3880 | 546 |
| 473 | 20230908 | 110000 | 1998740975 | 3880 | 3885 | 3885 | 3880 | 129 |
| 474 | 20230908 | 105900 | 1998240155 | 3885 | 3880 | 3885 | 3880 | 74 |
| 475 | 20230908 | 105800 | 1997953020 | 3880 | 3885 | 3890 | 3880 | 4374 |
| 476 | 20230908 | 105700 | 1980974575 | 3890 | 3885 | 3890 | 3885 | 43 |
| 477 | 20230908 | 105600 | 1980807310 | 3885 | 3890 | 3895 | 3885 | 1004 |
| 478 | 20230908 | 105500 | 1976902840 | 3895 | 3895 | 3895 | 3890 | 2521 |
| 479 | 20230908 | 105400 | 1967095385 | 3895 | 3895 | 3895 | 3890 | 389 |
| 480 | 20230908 | 105300 | 1965582005 | 3895 | 3900 | 3900 | 3890 | 235 |
| 481 | 20230908 | 105200 | 1964666660 | 3900 | 3890 | 3900 | 3890 | 28 |
| 482 | 20230908 | 105100 | 1964557690 | 3900 | 3900 | 3900 | 3890 | 1277 |
| 483 | 20230908 | 105000 | 1959582200 | 3900 | 3915 | 3915 | 3900 | 515 |
| 484 | 20230908 | 104900 | 1957568110 | 3915 | 3900 | 3915 | 3900 | 1897 |
| 485 | 20230908 | 104800 | 1950159050 | 3900 | 3905 | 3905 | 3900 | 1580 |
| 486 | 20230908 | 104700 | 1943991905 | 3905 | 3900 | 3910 | 3900 | 466 |
| 487 | 20230908 | 104600 | 1942174250 | 3895 | 3900 | 3900 | 3895 | 1203 |
| 488 | 20230908 | 104500 | 1937482650 | 3900 | 3890 | 3900 | 3890 | 3033 |
| 489 | 20230908 | 104400 | 1925676710 | 3890 | 3895 | 3895 | 3890 | 241 |
| 490 | 20230908 | 104300 | 1924739215 | 3895 | 3890 | 3895 | 3885 | 177 |
| 491 | 20230908 | 104200 | 1924050455 | 3895 | 3890 | 3895 | 3890 | 2433 |
| 492 | 20230908 | 104100 | 1914586075 | 3890 | 3895 | 3895 | 3890 | 855 |
| 493 | 20230908 | 104000 | 1911256215 | 3900 | 3900 | 3900 | 3895 | 123 |
| 494 | 20230908 | 103900 | 1910776615 | 3900 | 3900 | 3900 | 3900 | 25 |
| 495 | 20230908 | 103800 | 1910679115 | 3900 | 3895 | 3900 | 3890 | 2354 |
| 496 | 20230908 | 103700 | 1901503980 | 3895 | 3890 | 3895 | 3890 | 151 |
| 497 | 20230908 | 103600 | 1900916465 | 3890 | 3890 | 3890 | 3890 | 537 |
| 498 | 20230908 | 103500 | 1898827535 | 3890 | 3890 | 3895 | 3890 | 251 |
| 499 | 20230908 | 103400 | 1897851135 | 3895 | 3890 | 3895 | 3890 | 948 |
| 500 | 20230908 | 103300 | 1894161800 | 3890 | 3895 | 3900 | 3890 | 1243 |
| 501 | 20230908 | 103200 | 1889317770 | 3895 | 3890 | 3895 | 3890 | 973 |
| 502 | 20230908 | 103100 | 1885531690 | 3895 | 3895 | 3895 | 3895 | 1769 |
| 503 | 20230908 | 103000 | 1878641435 | 3905 | 3905 | 3905 | 3895 | 467 |
| 504 | 20230908 | 102900 | 1876822030 | 3900 | 3900 | 3905 | 3900 | 1655 |
| 505 | 20230908 | 102800 | 1870367455 | 3900 | 3910 | 3910 | 3900 | 4065 |
| 506 | 20230908 | 102700 | 1854498045 | 3915 | 3915 | 3915 | 3910 | 1343 |
| 507 | 20230908 | 102600 | 1849246750 | 3910 | 3915 | 3915 | 3910 | 138 |
| 508 | 20230908 | 102500 | 1848706485 | 3915 | 3910 | 3915 | 3910 | 442 |
| 509 | 20230908 | 102400 | 1846977960 | 3915 | 3920 | 3920 | 3910 | 1217 |
| 510 | 20230908 | 102300 | 1842211610 | 3925 | 3930 | 3935 | 3925 | 330 |
| 511 | 20230908 | 102200 | 1840915885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 512 | 20230908 | 102100 | 1840915885 | 3935 | 3930 | 3940 | 3930 | 3501 |
| 513 | 20230908 | 102000 | 1827146265 | 3935 | 3935 | 3935 | 3935 | 1810 |
| 514 | 20230908 | 101900 | 1820023915 | 3915 | 3920 | 3920 | 3910 | 5678 |
| 515 | 20230908 | 101800 | 1797774840 | 3920 | 3950 | 3950 | 3910 | 3158 |
| 516 | 20230908 | 101700 | 1785350255 | 3955 | 3960 | 3960 | 3935 | 2744 |
| 517 | 20230908 | 101600 | 1774537770 | 3950 | 3965 | 3970 | 3945 | 9374 |
| 518 | 20230908 | 101500 | 1737417100 | 3965 | 3970 | 3970 | 3950 | 11275 |
| 519 | 20230908 | 101400 | 1692783235 | 3970 | 3920 | 3975 | 3920 | 32758 |
| 520 | 20230908 | 101300 | 1563505400 | 3920 | 3910 | 3920 | 3910 | 937 |
| 521 | 20230908 | 101200 | 1559834865 | 3915 | 3920 | 3920 | 3915 | 189 |
| 522 | 20230908 | 101100 | 1559094005 | 3910 | 3920 | 3920 | 3910 | 1146 |
| 523 | 20230908 | 101000 | 1554612445 | 3920 | 3910 | 3920 | 3910 | 548 |
| 524 | 20230908 | 100900 | 1552464735 | 3920 | 3905 | 3920 | 3905 | 584 |
| 525 | 20230908 | 100800 | 1550181930 | 3905 | 3920 | 3920 | 3905 | 1253 |
| 526 | 20230908 | 100700 | 1545272815 | 3910 | 3890 | 3910 | 3890 | 1691 |
| 527 | 20230908 | 100600 | 1538662130 | 3895 | 3900 | 3900 | 3890 | 770 |
| 528 | 20230908 | 100500 | 1535666760 | 3910 | 3900 | 3910 | 3900 | 507 |
| 529 | 20230908 | 100400 | 1533684510 | 3910 | 3890 | 3910 | 3890 | 547 |
| 530 | 20230908 | 100300 | 1531550340 | 3905 | 3900 | 3905 | 3890 | 826 |
| 531 | 20230908 | 100200 | 1528335570 | 3900 | 3895 | 3910 | 3895 | 1632 |
| 532 | 20230908 | 100100 | 1521970600 | 3900 | 3900 | 3900 | 3895 | 373 |
| 533 | 20230908 | 100000 | 1520516050 | 3905 | 3900 | 3905 | 3900 | 64 |
| 534 | 20230908 | 095900 | 1520266445 | 3900 | 3900 | 3905 | 3900 | 917 |
| 535 | 20230908 | 095800 | 1516689690 | 3905 | 3900 | 3905 | 3900 | 568 |
| 536 | 20230908 | 095700 | 1514471660 | 3905 | 3905 | 3910 | 3905 | 256 |
| 537 | 20230908 | 095600 | 1513471950 | 3900 | 3920 | 3920 | 3900 | 4330 |
| 538 | 20230908 | 095500 | 1496556120 | 3920 | 3915 | 3920 | 3915 | 940 |
| 539 | 20230908 | 095400 | 1492873710 | 3920 | 3910 | 3920 | 3905 | 372 |
| 540 | 20230908 | 095300 | 1491419605 | 3915 | 3910 | 3915 | 3910 | 590 |
| 541 | 20230908 | 095200 | 1489109765 | 3915 | 3930 | 3930 | 3915 | 3876 |
| 542 | 20230908 | 095100 | 1473913305 | 3925 | 3935 | 3935 | 3925 | 1338 |
| 543 | 20230908 | 095000 | 1468655250 | 3935 | 3935 | 3935 | 3935 | 105 |
| 544 | 20230908 | 094900 | 1468242075 | 3940 | 3915 | 3945 | 3915 | 4019 |
| 545 | 20230908 | 094800 | 1452454720 | 3915 | 3920 | 3935 | 3915 | 4981 |
| 546 | 20230908 | 094700 | 1432907800 | 3920 | 3905 | 3920 | 3905 | 1004 |
| 547 | 20230908 | 094600 | 1428972150 | 3905 | 3905 | 3925 | 3905 | 301 |
| 548 | 20230908 | 094500 | 1427796705 | 3905 | 3930 | 3930 | 3905 | 1819 |
| 549 | 20230908 | 094400 | 1420684290 | 3930 | 3945 | 3945 | 3915 | 1975 |
| 550 | 20230908 | 094300 | 1412924620 | 3945 | 3930 | 3945 | 3930 | 5320 |
| 551 | 20230908 | 094200 | 1391965710 | 3930 | 3905 | 3930 | 3905 | 196 |
| 552 | 20230908 | 094100 | 1391197395 | 3905 | 3925 | 3930 | 3905 | 938 |
| 553 | 20230908 | 094000 | 1387525090 | 3930 | 3900 | 3930 | 3900 | 2203 |
| 554 | 20230908 | 093900 | 1378888345 | 3910 | 3885 | 3915 | 3885 | 2004 |
| 555 | 20230908 | 093800 | 1371067260 | 3890 | 3880 | 3890 | 3880 | 733 |
| 556 | 20230908 | 093700 | 1368219585 | 3885 | 3885 | 3885 | 3880 | 3843 |
| 557 | 20230908 | 093600 | 1353299530 | 3890 | 3890 | 3895 | 3885 | 486 |
| 558 | 20230908 | 093500 | 1351408005 | 3890 | 3890 | 3900 | 3890 | 2869 |
| 559 | 20230908 | 093400 | 1340239960 | 3895 | 3890 | 3895 | 3890 | 362 |
| 560 | 20230908 | 093300 | 1338831310 | 3895 | 3895 | 3895 | 3890 | 870 |
| 561 | 20230908 | 093200 | 1335442715 | 3895 | 3890 | 3900 | 3890 | 865 |
| 562 | 20230908 | 093100 | 1332073695 | 3890 | 3885 | 3890 | 3885 | 1069 |
| 563 | 20230908 | 093000 | 1327918340 | 3885 | 3885 | 3890 | 3885 | 168 |
| 564 | 20230908 | 092900 | 1327265635 | 3885 | 3880 | 3890 | 3880 | 717 |
| 565 | 20230908 | 092800 | 1324476795 | 3890 | 3890 | 3890 | 3880 | 5151 |
| 566 | 20230908 | 092700 | 1304459200 | 3895 | 3895 | 3910 | 3890 | 2045 |
| 567 | 20230908 | 092600 | 1296492085 | 3895 | 3905 | 3915 | 3895 | 8617 |
| 568 | 20230908 | 092500 | 1262888505 | 3915 | 3905 | 3915 | 3900 | 6597 |
| 569 | 20230908 | 092400 | 1237130225 | 3905 | 3930 | 3935 | 3905 | 675 |
| 570 | 20230908 | 092300 | 1234492645 | 3935 | 3920 | 3935 | 3905 | 9312 |
| 571 | 20230908 | 092200 | 1198037360 | 3940 | 3935 | 3950 | 3925 | 3043 |
| 572 | 20230908 | 092100 | 1186069355 | 3935 | 3925 | 3945 | 3925 | 3737 |
| 573 | 20230908 | 092000 | 1171351540 | 3935 | 3925 | 3935 | 3925 | 1491 |
| 574 | 20230908 | 091900 | 1165494465 | 3930 | 3925 | 3935 | 3925 | 2649 |
| 575 | 20230908 | 091800 | 1155085480 | 3930 | 3920 | 3930 | 3920 | 1481 |
| 576 | 20230908 | 091700 | 1149274645 | 3925 | 3920 | 3930 | 3905 | 5337 |
| 577 | 20230908 | 091600 | 1128340965 | 3920 | 3900 | 3930 | 3895 | 6300 |
| 578 | 20230908 | 091500 | 1103771425 | 3900 | 3920 | 3940 | 3895 | 13702 |
| 579 | 20230908 | 091400 | 1050264990 | 3935 | 3960 | 3960 | 3900 | 20620 |
| 580 | 20230908 | 091300 | 969457805 | 3960 | 3980 | 3985 | 3915 | 20138 |
| 581 | 20230908 | 091200 | 889702420 | 3975 | 4050 | 4050 | 3975 | 34208 |
| 582 | 20230908 | 091100 | 752101525 | 4050 | 4000 | 4075 | 3975 | 70595 |
| 583 | 20230908 | 091000 | 468743850 | 4000 | 3920 | 4000 | 3920 | 41810 |
| 584 | 20230908 | 090900 | 303844675 | 3920 | 3930 | 3935 | 3920 | 13701 |
| 585 | 20230908 | 090800 | 249995640 | 3925 | 3890 | 3925 | 3880 | 19211 |
| 586 | 20230908 | 090700 | 174933845 | 3895 | 3895 | 3895 | 3875 | 1009 |
| 587 | 20230908 | 090600 | 171015360 | 3895 | 3875 | 3900 | 3875 | 5047 |
| 588 | 20230908 | 090500 | 151371170 | 3875 | 3875 | 3875 | 3860 | 2595 |
| 589 | 20230908 | 090400 | 141335460 | 3870 | 3885 | 3895 | 3870 | 3975 |
| 590 | 20230908 | 090300 | 125897375 | 3885 | 3915 | 3915 | 3885 | 6075 |
| 591 | 20230908 | 090200 | 102202040 | 3910 | 3940 | 3940 | 3910 | 2654 |
| 592 | 20230908 | 090100 | 91790010 | 3935 | 3885 | 3945 | 3875 | 13295 |
| 593 | 20230908 | 090000 | 39810705 | 3890 | 3865 | 3890 | 3865 | 10290 |