30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 3 | 20230904 | 185600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20230904 | 185500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20230904 | 185400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20230904 | 185300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20230904 | 185200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20230904 | 185100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20230904 | 185000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20230904 | 184900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20230904 | 184800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20230904 | 184700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20230904 | 184600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20230904 | 184500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20230904 | 184400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20230904 | 184300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20230904 | 184200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20230904 | 184100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20230904 | 184000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20230904 | 183900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20230904 | 183800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20230904 | 183700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20230904 | 183600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20230904 | 183500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20230904 | 183400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20230904 | 183300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20230904 | 183200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20230904 | 183100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20230904 | 183000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20230904 | 182900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20230904 | 182800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20230904 | 182700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 33 | 20230904 | 182600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20230904 | 182500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20230904 | 182400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20230904 | 182300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20230904 | 182200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20230904 | 182100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20230904 | 182000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20230904 | 181900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20230904 | 181800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20230904 | 181700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20230904 | 181600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20230904 | 181500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20230904 | 181400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20230904 | 181300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20230904 | 181200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20230904 | 181100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20230904 | 181000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20230904 | 180900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20230904 | 180800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20230904 | 180700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20230904 | 180600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20230904 | 180500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20230904 | 180400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20230904 | 180300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20230904 | 180200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20230904 | 180100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20230904 | 180000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20230904 | 175900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20230904 | 175800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20230904 | 175700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 63 | 20230904 | 175600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20230904 | 175500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20230904 | 175400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20230904 | 175300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20230904 | 175200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20230904 | 175100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20230904 | 175000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20230904 | 174900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20230904 | 174800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20230904 | 174700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20230904 | 174600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20230904 | 174500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20230904 | 174400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20230904 | 174300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20230904 | 174200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20230904 | 174100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20230904 | 174000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20230904 | 173900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20230904 | 173800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20230904 | 173700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20230904 | 173600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20230904 | 173500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20230904 | 173400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20230904 | 173300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20230904 | 173200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20230904 | 173100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20230904 | 173000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20230904 | 172900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20230904 | 172800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20230904 | 172700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 93 | 20230904 | 172600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20230904 | 172500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20230904 | 172400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20230904 | 172300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20230904 | 172200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20230904 | 172100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20230904 | 172000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20230904 | 171900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20230904 | 171800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20230904 | 171700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20230904 | 171600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20230904 | 171500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20230904 | 171400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20230904 | 171300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20230904 | 171200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20230904 | 171100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20230904 | 171000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20230904 | 170900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20230904 | 170800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20230904 | 170700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20230904 | 170600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20230904 | 170500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20230904 | 170400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20230904 | 170300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20230904 | 170200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20230904 | 170100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20230904 | 170000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20230904 | 165900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20230904 | 165800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20230904 | 165700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 123 | 20230904 | 165600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20230904 | 165500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20230904 | 165400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20230904 | 165300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20230904 | 165200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20230904 | 165100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20230904 | 165000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20230904 | 164900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20230904 | 164800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20230904 | 164700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20230904 | 164600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20230904 | 164500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20230904 | 164400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20230904 | 164300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20230904 | 164200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20230904 | 164100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20230904 | 164000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20230904 | 163900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20230904 | 163800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20230904 | 163700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20230904 | 163600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20230904 | 163500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20230904 | 163400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20230904 | 163300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20230904 | 163200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20230904 | 163100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20230904 | 163000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20230904 | 162900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20230904 | 162800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20230904 | 162700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 153 | 20230904 | 162600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20230904 | 162500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20230904 | 162400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20230904 | 162300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20230904 | 162200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20230904 | 162100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20230904 | 162000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20230904 | 161900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20230904 | 161800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20230904 | 161700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20230904 | 161600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20230904 | 161500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20230904 | 161400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20230904 | 161300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20230904 | 161200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20230904 | 161100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20230904 | 161000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20230904 | 160900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20230904 | 160800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20230904 | 160700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20230904 | 160600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20230904 | 160500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20230904 | 160400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20230904 | 160300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20230904 | 160200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20230904 | 160100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20230904 | 160000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20230904 | 155900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20230904 | 155800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20230904 | 155700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 183 | 20230904 | 155600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20230904 | 155500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20230904 | 155400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20230904 | 155300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20230904 | 155200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20230904 | 155100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20230904 | 155000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20230904 | 154900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20230904 | 154800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20230904 | 154700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20230904 | 154600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20230904 | 154500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20230904 | 154400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20230904 | 154300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20230904 | 154200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20230904 | 154100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20230904 | 154000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20230904 | 153900 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20230904 | 153800 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20230904 | 153700 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20230904 | 153600 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20230904 | 153500 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20230904 | 153400 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20230904 | 153300 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20230904 | 153200 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20230904 | 153100 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20230904 | 153000 | 2769071625 | 2700 | 2700 | 2700 | 2700 | 18344 |
| 210 | 20230904 | 152900 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20230904 | 152800 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 212 | 20230904 | 152700 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 213 | 20230904 | 152600 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20230904 | 152500 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20230904 | 152400 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20230904 | 152300 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 217 | 20230904 | 152200 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 218 | 20230904 | 152100 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 219 | 20230904 | 152000 | 2719542825 | 2695 | 2695 | 2695 | 2695 | 0 |
| 220 | 20230904 | 151900 | 2719542825 | 2695 | 2695 | 2700 | 2690 | 2439 |
| 221 | 20230904 | 151800 | 2712972445 | 2695 | 2700 | 2700 | 2695 | 6665 |
| 222 | 20230904 | 151700 | 2695009905 | 2700 | 2700 | 2700 | 2695 | 5646 |
| 223 | 20230904 | 151600 | 2679793355 | 2700 | 2700 | 2705 | 2695 | 1783 |
| 224 | 20230904 | 151500 | 2674986320 | 2705 | 2705 | 2705 | 2695 | 5494 |
| 225 | 20230904 | 151400 | 2660154100 | 2700 | 2705 | 2705 | 2700 | 1425 |
| 226 | 20230904 | 151300 | 2656305985 | 2705 | 2700 | 2705 | 2695 | 8221 |
| 227 | 20230904 | 151200 | 2634109125 | 2700 | 2700 | 2700 | 2700 | 2142 |
| 228 | 20230904 | 151100 | 2628325725 | 2700 | 2705 | 2705 | 2700 | 5174 |
| 229 | 20230904 | 151000 | 2614355815 | 2700 | 2700 | 2705 | 2700 | 1103 |
| 230 | 20230904 | 150900 | 2611377710 | 2705 | 2700 | 2705 | 2700 | 3665 |
| 231 | 20230904 | 150800 | 2601481375 | 2700 | 2705 | 2705 | 2700 | 1865 |
| 232 | 20230904 | 150700 | 2596436575 | 2705 | 2700 | 2705 | 2700 | 424 |
| 233 | 20230904 | 150600 | 2595290685 | 2705 | 2705 | 2705 | 2705 | 141 |
| 234 | 20230904 | 150500 | 2594909280 | 2705 | 2705 | 2705 | 2705 | 516 |
| 235 | 20230904 | 150400 | 2593513500 | 2705 | 2710 | 2710 | 2705 | 5967 |
| 236 | 20230904 | 150300 | 2577372725 | 2710 | 2710 | 2710 | 2705 | 2980 |
| 237 | 20230904 | 150200 | 2569301975 | 2710 | 2710 | 2710 | 2710 | 897 |
| 238 | 20230904 | 150100 | 2566871105 | 2715 | 2710 | 2715 | 2710 | 7286 |
| 239 | 20230904 | 150000 | 2547096095 | 2710 | 2715 | 2715 | 2705 | 1896 |
| 240 | 20230904 | 145900 | 2541957960 | 2710 | 2715 | 2715 | 2710 | 1401 |
| 241 | 20230904 | 145800 | 2538159245 | 2710 | 2710 | 2715 | 2710 | 2732 |
| 242 | 20230904 | 145700 | 2530755315 | 2710 | 2715 | 2715 | 2710 | 415 |
| 243 | 20230904 | 145600 | 2529629480 | 2715 | 2710 | 2715 | 2705 | 1107 |
| 244 | 20230904 | 145500 | 2526629850 | 2710 | 2715 | 2715 | 2705 | 1967 |
| 245 | 20230904 | 145400 | 2521299290 | 2715 | 2705 | 2715 | 2705 | 6035 |
| 246 | 20230904 | 145300 | 2504944455 | 2710 | 2705 | 2710 | 2705 | 153 |
| 247 | 20230904 | 145200 | 2504529955 | 2710 | 2710 | 2710 | 2705 | 2956 |
| 248 | 20230904 | 145100 | 2496519270 | 2705 | 2700 | 2705 | 2700 | 3168 |
| 249 | 20230904 | 145000 | 2487950280 | 2700 | 2700 | 2705 | 2700 | 8408 |
| 250 | 20230904 | 144900 | 2465208680 | 2700 | 2700 | 2705 | 2700 | 1011 |
| 251 | 20230904 | 144800 | 2462477225 | 2700 | 2700 | 2700 | 2700 | 664 |
| 252 | 20230904 | 144700 | 2460684425 | 2700 | 2705 | 2710 | 2700 | 4835 |
| 253 | 20230904 | 144600 | 2447605745 | 2705 | 2700 | 2705 | 2700 | 10990 |
| 254 | 20230904 | 144500 | 2417932710 | 2695 | 2695 | 2695 | 2695 | 111 |
| 255 | 20230904 | 144400 | 2417633565 | 2695 | 2700 | 2700 | 2695 | 2710 |
| 256 | 20230904 | 144300 | 2410330110 | 2695 | 2695 | 2700 | 2695 | 28 |
| 257 | 20230904 | 144200 | 2410254555 | 2700 | 2695 | 2700 | 2695 | 30 |
| 258 | 20230904 | 144100 | 2410173605 | 2695 | 2700 | 2700 | 2695 | 3 |
| 259 | 20230904 | 144000 | 2410165515 | 2695 | 2695 | 2695 | 2695 | 3629 |
| 260 | 20230904 | 143900 | 2400385360 | 2695 | 2700 | 2700 | 2695 | 3534 |
| 261 | 20230904 | 143800 | 2390860720 | 2695 | 2695 | 2700 | 2695 | 24 |
| 262 | 20230904 | 143700 | 2390795950 | 2695 | 2695 | 2695 | 2695 | 1011 |
| 263 | 20230904 | 143600 | 2388071305 | 2695 | 2695 | 2695 | 2695 | 1511 |
| 264 | 20230904 | 143500 | 2383999160 | 2695 | 2700 | 2700 | 2695 | 2920 |
| 265 | 20230904 | 143400 | 2376115260 | 2700 | 2700 | 2700 | 2695 | 1185 |
| 266 | 20230904 | 143300 | 2372921505 | 2700 | 2695 | 2700 | 2695 | 23 |
| 267 | 20230904 | 143200 | 2372859480 | 2695 | 2695 | 2695 | 2695 | 2994 |
| 268 | 20230904 | 143100 | 2364790650 | 2700 | 2700 | 2700 | 2695 | 654 |
| 269 | 20230904 | 143000 | 2363027530 | 2695 | 2700 | 2700 | 2695 | 1081 |
| 270 | 20230904 | 142900 | 2360108840 | 2700 | 2700 | 2700 | 2700 | 113 |
| 271 | 20230904 | 142800 | 2359803740 | 2700 | 2700 | 2700 | 2695 | 328 |
| 272 | 20230904 | 142700 | 2358918695 | 2700 | 2700 | 2700 | 2700 | 5544 |
| 273 | 20230904 | 142600 | 2343949895 | 2700 | 2700 | 2700 | 2700 | 935 |
| 274 | 20230904 | 142500 | 2341425395 | 2700 | 2705 | 2705 | 2700 | 150 |
| 275 | 20230904 | 142400 | 2341019930 | 2700 | 2705 | 2705 | 2700 | 2253 |
| 276 | 20230904 | 142300 | 2334931680 | 2705 | 2705 | 2705 | 2705 | 15 |
| 277 | 20230904 | 142200 | 2334891105 | 2705 | 2700 | 2705 | 2700 | 861 |
| 278 | 20230904 | 142100 | 2332566350 | 2700 | 2705 | 2705 | 2700 | 2548 |
| 279 | 20230904 | 142000 | 2325677910 | 2705 | 2700 | 2705 | 2700 | 2044 |
| 280 | 20230904 | 141900 | 2320159065 | 2700 | 2700 | 2705 | 2700 | 1352 |
| 281 | 20230904 | 141800 | 2316508655 | 2700 | 2705 | 2705 | 2700 | 1805 |
| 282 | 20230904 | 141700 | 2311626570 | 2705 | 2705 | 2710 | 2705 | 8201 |
| 283 | 20230904 | 141600 | 2289420665 | 2695 | 2685 | 2700 | 2685 | 26521 |
| 284 | 20230904 | 141500 | 2217872880 | 2695 | 2685 | 2695 | 2685 | 52219 |
| 285 | 20230904 | 141400 | 2077344655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 286 | 20230904 | 141300 | 2077344655 | 2685 | 2685 | 2685 | 2685 | 395 |
| 287 | 20230904 | 141200 | 2076284080 | 2685 | 2690 | 2690 | 2685 | 581 |
| 288 | 20230904 | 141100 | 2074723810 | 2690 | 2685 | 2690 | 2685 | 1106 |
| 289 | 20230904 | 141000 | 2071754175 | 2685 | 2685 | 2690 | 2685 | 59 |
| 290 | 20230904 | 140900 | 2071595735 | 2690 | 2690 | 2690 | 2690 | 191 |
| 291 | 20230904 | 140800 | 2071081945 | 2690 | 2685 | 2690 | 2685 | 57 |
| 292 | 20230904 | 140700 | 2070928645 | 2690 | 2690 | 2690 | 2690 | 13 |
| 293 | 20230904 | 140600 | 2070893675 | 2685 | 2685 | 2685 | 2685 | 309 |
| 294 | 20230904 | 140500 | 2070064010 | 2690 | 2690 | 2690 | 2690 | 778 |
| 295 | 20230904 | 140400 | 2067971190 | 2690 | 2690 | 2690 | 2690 | 135 |
| 296 | 20230904 | 140300 | 2067608040 | 2690 | 2690 | 2690 | 2685 | 25 |
| 297 | 20230904 | 140200 | 2067540810 | 2690 | 2690 | 2690 | 2690 | 1007 |
| 298 | 20230904 | 140100 | 2064831980 | 2685 | 2685 | 2685 | 2685 | 104 |
| 299 | 20230904 | 140000 | 2064552740 | 2685 | 2685 | 2685 | 2685 | 1555 |
| 300 | 20230904 | 135900 | 2060377565 | 2685 | 2690 | 2690 | 2685 | 629 |
| 301 | 20230904 | 135800 | 2058688680 | 2690 | 2690 | 2690 | 2690 | 59 |
| 302 | 20230904 | 135700 | 2058529970 | 2690 | 2685 | 2690 | 2685 | 7 |
| 303 | 20230904 | 135600 | 2058511160 | 2680 | 2680 | 2685 | 2680 | 4313 |
| 304 | 20230904 | 135500 | 2046948715 | 2680 | 2685 | 2685 | 2680 | 985 |
| 305 | 20230904 | 135400 | 2044308710 | 2685 | 2685 | 2685 | 2680 | 1501 |
| 306 | 20230904 | 135300 | 2040278565 | 2680 | 2680 | 2680 | 2680 | 1804 |
| 307 | 20230904 | 135200 | 2035443845 | 2680 | 2685 | 2685 | 2680 | 870 |
| 308 | 20230904 | 135100 | 2033111940 | 2685 | 2685 | 2685 | 2680 | 536 |
| 309 | 20230904 | 135000 | 2031674895 | 2685 | 2685 | 2685 | 2680 | 15 |
| 310 | 20230904 | 134900 | 2031634655 | 2685 | 2685 | 2685 | 2685 | 6 |
| 311 | 20230904 | 134800 | 2031618545 | 2685 | 2680 | 2685 | 2680 | 23 |
| 312 | 20230904 | 134700 | 2031556800 | 2685 | 2685 | 2685 | 2680 | 249 |
| 313 | 20230904 | 134600 | 2030889365 | 2685 | 2685 | 2685 | 2680 | 675 |
| 314 | 20230904 | 134500 | 2029077590 | 2685 | 2685 | 2685 | 2680 | 39 |
| 315 | 20230904 | 134400 | 2028972960 | 2685 | 2685 | 2685 | 2685 | 41 |
| 316 | 20230904 | 134300 | 2028862875 | 2685 | 2690 | 2690 | 2685 | 1714 |
| 317 | 20230904 | 134200 | 2024252780 | 2690 | 2690 | 2690 | 2690 | 40 |
| 318 | 20230904 | 134100 | 2024145180 | 2690 | 2685 | 2690 | 2685 | 2980 |
| 319 | 20230904 | 134000 | 2016143855 | 2685 | 2685 | 2685 | 2685 | 17 |
| 320 | 20230904 | 133900 | 2016098210 | 2685 | 2685 | 2690 | 2685 | 1811 |
| 321 | 20230904 | 133800 | 2011235390 | 2685 | 2685 | 2685 | 2685 | 239 |
| 322 | 20230904 | 133700 | 2010593675 | 2685 | 2690 | 2690 | 2685 | 134 |
| 323 | 20230904 | 133600 | 2010233865 | 2690 | 2685 | 2690 | 2685 | 215 |
| 324 | 20230904 | 133500 | 2009656545 | 2685 | 2685 | 2685 | 2685 | 20 |
| 325 | 20230904 | 133400 | 2009602845 | 2685 | 2685 | 2685 | 2685 | 510 |
| 326 | 20230904 | 133300 | 2008233495 | 2685 | 2690 | 2690 | 2685 | 110 |
| 327 | 20230904 | 133200 | 2007937645 | 2690 | 2685 | 2690 | 2680 | 256 |
| 328 | 20230904 | 133100 | 2007251490 | 2675 | 2675 | 2675 | 2675 | 7983 |
| 329 | 20230904 | 133000 | 1985896965 | 2680 | 2680 | 2680 | 2680 | 289 |
| 330 | 20230904 | 132900 | 1985122445 | 2685 | 2690 | 2690 | 2685 | 139 |
| 331 | 20230904 | 132800 | 1984748700 | 2690 | 2690 | 2690 | 2690 | 82 |
| 332 | 20230904 | 132700 | 1984528120 | 2690 | 2690 | 2690 | 2690 | 2 |
| 333 | 20230904 | 132600 | 1984522740 | 2680 | 2680 | 2680 | 2680 | 15210 |
| 334 | 20230904 | 132500 | 1943759940 | 2680 | 2680 | 2680 | 2680 | 475 |
| 335 | 20230904 | 132400 | 1942486940 | 2680 | 2685 | 2690 | 2680 | 3632 |
| 336 | 20230904 | 132300 | 1932738055 | 2685 | 2685 | 2685 | 2680 | 630 |
| 337 | 20230904 | 132200 | 1931048505 | 2685 | 2685 | 2685 | 2685 | 465 |
| 338 | 20230904 | 132100 | 1929799980 | 2690 | 2690 | 2690 | 2690 | 1 |
| 339 | 20230904 | 132000 | 1929797290 | 2680 | 2690 | 2690 | 2680 | 30 |
| 340 | 20230904 | 131900 | 1929716790 | 2690 | 2680 | 2690 | 2680 | 1025 |
| 341 | 20230904 | 131800 | 1926969540 | 2680 | 2680 | 2680 | 2675 | 5899 |
| 342 | 20230904 | 131700 | 1911185510 | 2680 | 2680 | 2690 | 2680 | 155 |
| 343 | 20230904 | 131600 | 1910770040 | 2680 | 2680 | 2680 | 2680 | 1619 |
| 344 | 20230904 | 131500 | 1906431120 | 2680 | 2685 | 2685 | 2680 | 1313 |
| 345 | 20230904 | 131400 | 1902912275 | 2685 | 2685 | 2690 | 2685 | 4313 |
| 346 | 20230904 | 131300 | 1891331850 | 2685 | 2685 | 2690 | 2685 | 1316 |
| 347 | 20230904 | 131200 | 1887797385 | 2685 | 2690 | 2690 | 2685 | 882 |
| 348 | 20230904 | 131100 | 1885428965 | 2690 | 2690 | 2690 | 2690 | 43 |
| 349 | 20230904 | 131000 | 1885313295 | 2685 | 2685 | 2685 | 2685 | 117 |
| 350 | 20230904 | 130900 | 1884999150 | 2680 | 2680 | 2680 | 2680 | 1245 |
| 351 | 20230904 | 130800 | 1881662550 | 2690 | 2690 | 2690 | 2690 | 51 |
| 352 | 20230904 | 130700 | 1881525360 | 2690 | 2685 | 2690 | 2680 | 2147 |
| 353 | 20230904 | 130600 | 1875760500 | 2690 | 2690 | 2690 | 2690 | 130 |
| 354 | 20230904 | 130500 | 1875410800 | 2690 | 2685 | 2690 | 2685 | 121 |
| 355 | 20230904 | 130400 | 1875085525 | 2690 | 2690 | 2690 | 2685 | 3015 |
| 356 | 20230904 | 130300 | 1866990175 | 2685 | 2685 | 2690 | 2685 | 901 |
| 357 | 20230904 | 130200 | 1864568485 | 2685 | 2695 | 2695 | 2685 | 753 |
| 358 | 20230904 | 130100 | 1862544100 | 2695 | 2695 | 2695 | 2690 | 37 |
| 359 | 20230904 | 130000 | 1862444390 | 2695 | 2690 | 2695 | 2690 | 10413 |
| 360 | 20230904 | 125900 | 1834433415 | 2690 | 2690 | 2690 | 2690 | 1 |
| 361 | 20230904 | 125800 | 1834430725 | 2690 | 2685 | 2690 | 2685 | 211 |
| 362 | 20230904 | 125700 | 1833863185 | 2690 | 2685 | 2690 | 2685 | 996 |
| 363 | 20230904 | 125600 | 1831188710 | 2690 | 2690 | 2690 | 2690 | 0 |
| 364 | 20230904 | 125500 | 1831188710 | 2690 | 2685 | 2690 | 2685 | 3268 |
| 365 | 20230904 | 125400 | 1822414120 | 2685 | 2685 | 2685 | 2685 | 0 |
| 366 | 20230904 | 125300 | 1822414120 | 2685 | 2690 | 2690 | 2680 | 1605 |
| 367 | 20230904 | 125200 | 1818112190 | 2690 | 2680 | 2690 | 2680 | 7016 |
| 368 | 20230904 | 125100 | 1799278225 | 2685 | 2680 | 2685 | 2680 | 13 |
| 369 | 20230904 | 125000 | 1799243370 | 2685 | 2685 | 2685 | 2685 | 150 |
| 370 | 20230904 | 124900 | 1798840620 | 2685 | 2685 | 2685 | 2685 | 349 |
| 371 | 20230904 | 124800 | 1797903555 | 2680 | 2680 | 2680 | 2680 | 133 |
| 372 | 20230904 | 124700 | 1797547115 | 2685 | 2685 | 2685 | 2685 | 10 |
| 373 | 20230904 | 124600 | 1797520265 | 2680 | 2680 | 2680 | 2680 | 1901 |
| 374 | 20230904 | 124500 | 1792425585 | 2680 | 2680 | 2685 | 2680 | 1597 |
| 375 | 20230904 | 124400 | 1788145575 | 2680 | 2685 | 2685 | 2680 | 61 |
| 376 | 20230904 | 124300 | 1787982090 | 2685 | 2685 | 2685 | 2685 | 2 |
| 377 | 20230904 | 124200 | 1787976720 | 2685 | 2685 | 2685 | 2680 | 65 |
| 378 | 20230904 | 124100 | 1787802245 | 2685 | 2680 | 2685 | 2680 | 732 |
| 379 | 20230904 | 124000 | 1785840475 | 2680 | 2680 | 2680 | 2680 | 1352 |
| 380 | 20230904 | 123900 | 1782217115 | 2680 | 2680 | 2680 | 2680 | 0 |
| 381 | 20230904 | 123800 | 1782217115 | 2680 | 2680 | 2680 | 2680 | 526 |
| 382 | 20230904 | 123700 | 1780807435 | 2680 | 2680 | 2680 | 2680 | 315 |
| 383 | 20230904 | 123600 | 1779963235 | 2685 | 2680 | 2685 | 2680 | 81 |
| 384 | 20230904 | 123500 | 1779746125 | 2680 | 2680 | 2685 | 2680 | 1892 |
| 385 | 20230904 | 123400 | 1774675555 | 2680 | 2685 | 2685 | 2680 | 1267 |
| 386 | 20230904 | 123300 | 1771279925 | 2685 | 2680 | 2685 | 2680 | 44 |
| 387 | 20230904 | 123200 | 1771161935 | 2680 | 2685 | 2685 | 2680 | 332 |
| 388 | 20230904 | 123100 | 1770270675 | 2680 | 2680 | 2680 | 2680 | 510 |
| 389 | 20230904 | 123000 | 1768903875 | 2680 | 2680 | 2680 | 2680 | 1235 |
| 390 | 20230904 | 122900 | 1765594075 | 2680 | 2685 | 2685 | 2680 | 21 |
| 391 | 20230904 | 122800 | 1765537720 | 2685 | 2685 | 2685 | 2685 | 990 |
| 392 | 20230904 | 122700 | 1762879570 | 2685 | 2685 | 2685 | 2685 | 22 |
| 393 | 20230904 | 122600 | 1762820500 | 2680 | 2680 | 2680 | 2680 | 20 |
| 394 | 20230904 | 122500 | 1762766900 | 2680 | 2685 | 2685 | 2680 | 914 |
| 395 | 20230904 | 122400 | 1760314880 | 2685 | 2685 | 2685 | 2685 | 69 |
| 396 | 20230904 | 122300 | 1760129615 | 2685 | 2680 | 2685 | 2680 | 72 |
| 397 | 20230904 | 122200 | 1759936300 | 2680 | 2680 | 2680 | 2680 | 2593 |
| 398 | 20230904 | 122100 | 1752987060 | 2680 | 2680 | 2680 | 2680 | 0 |
| 399 | 20230904 | 122000 | 1752987060 | 2680 | 2685 | 2685 | 2680 | 143 |
| 400 | 20230904 | 121900 | 1752603305 | 2685 | 2685 | 2685 | 2685 | 60 |
| 401 | 20230904 | 121800 | 1752442205 | 2685 | 2685 | 2685 | 2685 | 0 |
| 402 | 20230904 | 121700 | 1752442205 | 2685 | 2680 | 2685 | 2680 | 501 |
| 403 | 20230904 | 121600 | 1751099520 | 2685 | 2680 | 2685 | 2680 | 1411 |
| 404 | 20230904 | 121500 | 1747318015 | 2685 | 2685 | 2685 | 2685 | 171 |
| 405 | 20230904 | 121400 | 1746858880 | 2680 | 2680 | 2680 | 2680 | 0 |
| 406 | 20230904 | 121300 | 1746858880 | 2680 | 2680 | 2680 | 2680 | 1 |
| 407 | 20230904 | 121200 | 1746856200 | 2685 | 2685 | 2685 | 2685 | 138 |
| 408 | 20230904 | 121100 | 1746485670 | 2685 | 2685 | 2685 | 2685 | 1200 |
| 409 | 20230904 | 121000 | 1743263670 | 2685 | 2685 | 2685 | 2685 | 1826 |
| 410 | 20230904 | 120900 | 1738360860 | 2685 | 2685 | 2685 | 2685 | 358 |
| 411 | 20230904 | 120800 | 1737399630 | 2685 | 2685 | 2685 | 2685 | 50 |
| 412 | 20230904 | 120700 | 1737265380 | 2685 | 2685 | 2685 | 2685 | 662 |
| 413 | 20230904 | 120600 | 1735487910 | 2685 | 2680 | 2685 | 2680 | 23 |
| 414 | 20230904 | 120500 | 1735426160 | 2680 | 2680 | 2680 | 2680 | 1050 |
| 415 | 20230904 | 120400 | 1732612160 | 2680 | 2680 | 2680 | 2680 | 0 |
| 416 | 20230904 | 120300 | 1732612160 | 2680 | 2680 | 2680 | 2680 | 2 |
| 417 | 20230904 | 120200 | 1732606800 | 2680 | 2680 | 2680 | 2680 | 710 |
| 418 | 20230904 | 120100 | 1730704000 | 2680 | 2680 | 2680 | 2680 | 0 |
| 419 | 20230904 | 120000 | 1730704000 | 2680 | 2680 | 2680 | 2680 | 148 |
| 420 | 20230904 | 115900 | 1730307360 | 2685 | 2685 | 2685 | 2685 | 965 |
| 421 | 20230904 | 115800 | 1727716335 | 2685 | 2685 | 2685 | 2685 | 568 |
| 422 | 20230904 | 115700 | 1726191255 | 2685 | 2685 | 2690 | 2685 | 1685 |
| 423 | 20230904 | 115600 | 1721666925 | 2690 | 2690 | 2690 | 2690 | 783 |
| 424 | 20230904 | 115500 | 1719560655 | 2690 | 2690 | 2690 | 2690 | 35 |
| 425 | 20230904 | 115400 | 1719466505 | 2690 | 2685 | 2690 | 2685 | 1041 |
| 426 | 20230904 | 115300 | 1716669000 | 2680 | 2685 | 2685 | 2680 | 900 |
| 427 | 20230904 | 115200 | 1714253500 | 2685 | 2685 | 2685 | 2680 | 1380 |
| 428 | 20230904 | 115100 | 1710552225 | 2685 | 2685 | 2685 | 2685 | 1006 |
| 429 | 20230904 | 115000 | 1707851115 | 2685 | 2685 | 2685 | 2685 | 0 |
| 430 | 20230904 | 114900 | 1707851115 | 2685 | 2685 | 2685 | 2685 | 40 |
| 431 | 20230904 | 114800 | 1707743715 | 2685 | 2685 | 2685 | 2685 | 105 |
| 432 | 20230904 | 114700 | 1707461790 | 2685 | 2680 | 2685 | 2680 | 412 |
| 433 | 20230904 | 114600 | 1706357625 | 2680 | 2680 | 2680 | 2680 | 132 |
| 434 | 20230904 | 114500 | 1706003865 | 2680 | 2680 | 2680 | 2680 | 759 |
| 435 | 20230904 | 114400 | 1703969745 | 2680 | 2685 | 2685 | 2680 | 26 |
| 436 | 20230904 | 114300 | 1703900050 | 2685 | 2680 | 2685 | 2680 | 2392 |
| 437 | 20230904 | 114200 | 1697480030 | 2685 | 2685 | 2685 | 2685 | 1100 |
| 438 | 20230904 | 114100 | 1694526530 | 2685 | 2685 | 2685 | 2685 | 382 |
| 439 | 20230904 | 114000 | 1693500860 | 2680 | 2685 | 2685 | 2680 | 306 |
| 440 | 20230904 | 113900 | 1692680525 | 2685 | 2685 | 2685 | 2685 | 756 |
| 441 | 20230904 | 113800 | 1690650665 | 2690 | 2685 | 2690 | 2685 | 2000 |
| 442 | 20230904 | 113700 | 1685271170 | 2690 | 2680 | 2690 | 2680 | 2020 |
| 443 | 20230904 | 113600 | 1679857500 | 2685 | 2690 | 2690 | 2685 | 3804 |
| 444 | 20230904 | 113500 | 1669642260 | 2690 | 2685 | 2690 | 2685 | 2151 |
| 445 | 20230904 | 113400 | 1663865380 | 2685 | 2685 | 2685 | 2685 | 510 |
| 446 | 20230904 | 113300 | 1662496030 | 2685 | 2685 | 2685 | 2685 | 2098 |
| 447 | 20230904 | 113200 | 1656862900 | 2685 | 2685 | 2685 | 2685 | 0 |
| 448 | 20230904 | 113100 | 1656862900 | 2685 | 2685 | 2685 | 2685 | 10 |
| 449 | 20230904 | 113000 | 1656836050 | 2685 | 2680 | 2685 | 2680 | 832 |
| 450 | 20230904 | 112900 | 1654606285 | 2680 | 2680 | 2680 | 2680 | 318 |
| 451 | 20230904 | 112800 | 1653754045 | 2680 | 2680 | 2680 | 2675 | 112 |
| 452 | 20230904 | 112700 | 1653453890 | 2680 | 2680 | 2680 | 2680 | 254 |
| 453 | 20230904 | 112600 | 1652773170 | 2680 | 2680 | 2680 | 2680 | 50 |
| 454 | 20230904 | 112500 | 1652639170 | 2680 | 2680 | 2680 | 2680 | 1549 |
| 455 | 20230904 | 112400 | 1648487850 | 2675 | 2680 | 2680 | 2675 | 213 |
| 456 | 20230904 | 112300 | 1647917015 | 2680 | 2680 | 2685 | 2680 | 457 |
| 457 | 20230904 | 112200 | 1646691505 | 2680 | 2680 | 2680 | 2680 | 200 |
| 458 | 20230904 | 112100 | 1646155505 | 2680 | 2680 | 2680 | 2680 | 111 |
| 459 | 20230904 | 112000 | 1645858025 | 2680 | 2680 | 2680 | 2680 | 38 |
| 460 | 20230904 | 111900 | 1645756185 | 2675 | 2680 | 2680 | 2675 | 301 |
| 461 | 20230904 | 111800 | 1644951005 | 2680 | 2675 | 2680 | 2675 | 5747 |
| 462 | 20230904 | 111700 | 1629563625 | 2680 | 2680 | 2680 | 2680 | 79 |
| 463 | 20230904 | 111600 | 1629351905 | 2680 | 2680 | 2680 | 2680 | 2 |
| 464 | 20230904 | 111500 | 1629346545 | 2680 | 2680 | 2680 | 2680 | 189 |
| 465 | 20230904 | 111400 | 1628840025 | 2680 | 2685 | 2685 | 2680 | 64 |
| 466 | 20230904 | 111300 | 1628668255 | 2680 | 2685 | 2685 | 2675 | 905 |
| 467 | 20230904 | 111200 | 1626239380 | 2680 | 2685 | 2685 | 2680 | 81 |
| 468 | 20230904 | 111100 | 1626021900 | 2685 | 2680 | 2685 | 2680 | 82 |
| 469 | 20230904 | 111000 | 1625802040 | 2675 | 2675 | 2675 | 2675 | 207 |
| 470 | 20230904 | 110900 | 1625248315 | 2670 | 2670 | 2670 | 2670 | 10 |
| 471 | 20230904 | 110800 | 1625221615 | 2670 | 2675 | 2675 | 2670 | 104 |
| 472 | 20230904 | 110700 | 1624943425 | 2675 | 2675 | 2675 | 2670 | 4757 |
| 473 | 20230904 | 110600 | 1612231195 | 2675 | 2670 | 2675 | 2670 | 101 |
| 474 | 20230904 | 110500 | 1611961275 | 2670 | 2670 | 2670 | 2670 | 0 |
| 475 | 20230904 | 110400 | 1611961275 | 2670 | 2675 | 2675 | 2670 | 6058 |
| 476 | 20230904 | 110300 | 1595782725 | 2675 | 2675 | 2680 | 2675 | 1123 |
| 477 | 20230904 | 110200 | 1592778610 | 2675 | 2675 | 2675 | 2675 | 100 |
| 478 | 20230904 | 110100 | 1592511110 | 2680 | 2680 | 2680 | 2680 | 45 |
| 479 | 20230904 | 110000 | 1592390510 | 2680 | 2675 | 2680 | 2675 | 2 |
| 480 | 20230904 | 105900 | 1592385155 | 2675 | 2675 | 2675 | 2675 | 72 |
| 481 | 20230904 | 105800 | 1592192555 | 2675 | 2675 | 2675 | 2675 | 3035 |
| 482 | 20230904 | 105700 | 1584073930 | 2675 | 2675 | 2675 | 2675 | 204 |
| 483 | 20230904 | 105600 | 1583528230 | 2675 | 2675 | 2675 | 2670 | 127 |
| 484 | 20230904 | 105500 | 1583189005 | 2670 | 2675 | 2675 | 2670 | 1056 |
| 485 | 20230904 | 105400 | 1580364210 | 2675 | 2675 | 2675 | 2675 | 9 |
| 486 | 20230904 | 105300 | 1580340135 | 2670 | 2670 | 2670 | 2670 | 368 |
| 487 | 20230904 | 105200 | 1579357575 | 2675 | 2680 | 2680 | 2675 | 12565 |
| 488 | 20230904 | 105100 | 1545743955 | 2680 | 2680 | 2680 | 2680 | 1320 |
| 489 | 20230904 | 105000 | 1542206355 | 2680 | 2680 | 2680 | 2680 | 119 |
| 490 | 20230904 | 104900 | 1541887435 | 2675 | 2675 | 2675 | 2675 | 450 |
| 491 | 20230904 | 104800 | 1540683685 | 2675 | 2680 | 2680 | 2675 | 5407 |
| 492 | 20230904 | 104700 | 1526196630 | 2685 | 2685 | 2685 | 2685 | 30 |
| 493 | 20230904 | 104600 | 1526116080 | 2685 | 2680 | 2685 | 2680 | 374 |
| 494 | 20230904 | 104500 | 1525111900 | 2680 | 2680 | 2680 | 2680 | 5060 |
| 495 | 20230904 | 104400 | 1511551100 | 2685 | 2685 | 2685 | 2685 | 149 |
| 496 | 20230904 | 104300 | 1511151035 | 2685 | 2680 | 2685 | 2680 | 1501 |
| 497 | 20230904 | 104200 | 1507123350 | 2680 | 2680 | 2680 | 2680 | 2723 |
| 498 | 20230904 | 104100 | 1499825710 | 2680 | 2685 | 2685 | 2680 | 345 |
| 499 | 20230904 | 104000 | 1498899740 | 2685 | 2685 | 2690 | 2685 | 1476 |
| 500 | 20230904 | 103900 | 1494936675 | 2690 | 2685 | 2690 | 2685 | 1749 |
| 501 | 20230904 | 103800 | 1490240605 | 2685 | 2685 | 2685 | 2685 | 2418 |
| 502 | 20230904 | 103700 | 1483748275 | 2685 | 2685 | 2685 | 2685 | 192 |
| 503 | 20230904 | 103600 | 1483232755 | 2685 | 2690 | 2690 | 2685 | 233 |
| 504 | 20230904 | 103500 | 1482606175 | 2690 | 2690 | 2690 | 2690 | 319 |
| 505 | 20230904 | 103400 | 1481748065 | 2690 | 2685 | 2690 | 2680 | 55 |
| 506 | 20230904 | 103300 | 1481600640 | 2680 | 2685 | 2685 | 2680 | 3176 |
| 507 | 20230904 | 103200 | 1473073960 | 2685 | 2685 | 2685 | 2685 | 25 |
| 508 | 20230904 | 103100 | 1473006835 | 2690 | 2690 | 2690 | 2690 | 310 |
| 509 | 20230904 | 103000 | 1472172935 | 2690 | 2690 | 2690 | 2690 | 1 |
| 510 | 20230904 | 102900 | 1472170245 | 2690 | 2685 | 2690 | 2685 | 17 |
| 511 | 20230904 | 102800 | 1472124560 | 2690 | 2690 | 2690 | 2690 | 112 |
| 512 | 20230904 | 102700 | 1471823280 | 2685 | 2685 | 2685 | 2685 | 1214 |
| 513 | 20230904 | 102600 | 1468563690 | 2685 | 2680 | 2685 | 2680 | 924 |
| 514 | 20230904 | 102500 | 1466083670 | 2680 | 2680 | 2680 | 2680 | 866 |
| 515 | 20230904 | 102400 | 1463762790 | 2685 | 2685 | 2685 | 2685 | 211 |
| 516 | 20230904 | 102300 | 1463196255 | 2685 | 2685 | 2685 | 2685 | 581 |
| 517 | 20230904 | 102200 | 1461636270 | 2685 | 2685 | 2685 | 2680 | 802 |
| 518 | 20230904 | 102100 | 1459486355 | 2680 | 2685 | 2685 | 2680 | 1117 |
| 519 | 20230904 | 102000 | 1456492710 | 2680 | 2685 | 2685 | 2680 | 201 |
| 520 | 20230904 | 101900 | 1455953610 | 2685 | 2685 | 2685 | 2685 | 4 |
| 521 | 20230904 | 101800 | 1455942870 | 2685 | 2685 | 2685 | 2685 | 640 |
| 522 | 20230904 | 101700 | 1454224470 | 2685 | 2685 | 2685 | 2680 | 5584 |
| 523 | 20230904 | 101600 | 1439258930 | 2685 | 2680 | 2685 | 2680 | 1116 |
| 524 | 20230904 | 101500 | 1436268020 | 2680 | 2680 | 2680 | 2680 | 800 |
| 525 | 20230904 | 101400 | 1434124020 | 2680 | 2685 | 2685 | 2680 | 1598 |
| 526 | 20230904 | 101300 | 1429836380 | 2680 | 2680 | 2680 | 2680 | 408 |
| 527 | 20230904 | 101200 | 1428742940 | 2680 | 2675 | 2680 | 2675 | 2615 |
| 528 | 20230904 | 101100 | 1421741615 | 2680 | 2680 | 2680 | 2680 | 6310 |
| 529 | 20230904 | 101000 | 1404830815 | 2680 | 2685 | 2685 | 2680 | 620 |
| 530 | 20230904 | 100900 | 1403168615 | 2685 | 2685 | 2685 | 2685 | 6097 |
| 531 | 20230904 | 100800 | 1386798170 | 2685 | 2690 | 2690 | 2685 | 521 |
| 532 | 20230904 | 100700 | 1385398185 | 2690 | 2685 | 2690 | 2685 | 1519 |
| 533 | 20230904 | 100600 | 1381319395 | 2690 | 2685 | 2690 | 2685 | 2558 |
| 534 | 20230904 | 100500 | 1374444415 | 2685 | 2690 | 2690 | 2685 | 2744 |
| 535 | 20230904 | 100400 | 1367076525 | 2685 | 2690 | 2690 | 2685 | 410 |
| 536 | 20230904 | 100300 | 1365975105 | 2690 | 2690 | 2690 | 2690 | 8508 |
| 537 | 20230904 | 100200 | 1343088585 | 2685 | 2685 | 2685 | 2685 | 0 |
| 538 | 20230904 | 100100 | 1343088585 | 2685 | 2685 | 2690 | 2685 | 3685 |
| 539 | 20230904 | 100000 | 1333194350 | 2685 | 2695 | 2695 | 2685 | 894 |
| 540 | 20230904 | 095900 | 1330788850 | 2695 | 2695 | 2695 | 2690 | 5320 |
| 541 | 20230904 | 095800 | 1316476885 | 2695 | 2695 | 2695 | 2695 | 217 |
| 542 | 20230904 | 095700 | 1315892070 | 2695 | 2690 | 2695 | 2690 | 102 |
| 543 | 20230904 | 095600 | 1315617685 | 2690 | 2690 | 2690 | 2690 | 600 |
| 544 | 20230904 | 095500 | 1314003685 | 2690 | 2685 | 2700 | 2685 | 1802 |
| 545 | 20230904 | 095400 | 1309158355 | 2685 | 2690 | 2690 | 2685 | 849 |
| 546 | 20230904 | 095300 | 1306875405 | 2690 | 2690 | 2690 | 2690 | 10451 |
| 547 | 20230904 | 095200 | 1278762215 | 2690 | 2700 | 2700 | 2690 | 228 |
| 548 | 20230904 | 095100 | 1278148825 | 2690 | 2700 | 2700 | 2690 | 553 |
| 549 | 20230904 | 095000 | 1276660725 | 2700 | 2700 | 2700 | 2700 | 80 |
| 550 | 20230904 | 094900 | 1276444725 | 2700 | 2700 | 2700 | 2700 | 1832 |
| 551 | 20230904 | 094800 | 1271498325 | 2700 | 2695 | 2700 | 2690 | 1869 |
| 552 | 20230904 | 094700 | 1266464735 | 2690 | 2695 | 2695 | 2690 | 244 |
| 553 | 20230904 | 094600 | 1265808325 | 2690 | 2695 | 2700 | 2690 | 6168 |
| 554 | 20230904 | 094500 | 1249187510 | 2695 | 2695 | 2700 | 2695 | 7804 |
| 555 | 20230904 | 094400 | 1228129230 | 2695 | 2705 | 2705 | 2695 | 17754 |
| 556 | 20230904 | 094300 | 1180194145 | 2705 | 2710 | 2710 | 2705 | 2985 |
| 557 | 20230904 | 094200 | 1172112125 | 2710 | 2710 | 2710 | 2710 | 54 |
| 558 | 20230904 | 094100 | 1171965785 | 2710 | 2715 | 2715 | 2710 | 1266 |
| 559 | 20230904 | 094000 | 1168534820 | 2715 | 2710 | 2715 | 2710 | 1573 |
| 560 | 20230904 | 093900 | 1164264130 | 2710 | 2705 | 2710 | 2700 | 32738 |
| 561 | 20230904 | 093800 | 1075685250 | 2705 | 2700 | 2705 | 2695 | 13816 |
| 562 | 20230904 | 093700 | 1038376525 | 2700 | 2700 | 2700 | 2695 | 1117 |
| 563 | 20230904 | 093600 | 1035364495 | 2700 | 2700 | 2700 | 2695 | 787 |
| 564 | 20230904 | 093500 | 1033240645 | 2695 | 2700 | 2700 | 2695 | 518 |
| 565 | 20230904 | 093400 | 1031843545 | 2700 | 2695 | 2700 | 2690 | 7394 |
| 566 | 20230904 | 093300 | 1011951390 | 2700 | 2700 | 2700 | 2695 | 1192 |
| 567 | 20230904 | 093200 | 1008737990 | 2695 | 2700 | 2700 | 2695 | 3927 |
| 568 | 20230904 | 093100 | 998144220 | 2700 | 2700 | 2700 | 2695 | 1594 |
| 569 | 20230904 | 093000 | 993844755 | 2695 | 2700 | 2700 | 2695 | 1851 |
| 570 | 20230904 | 092900 | 988850735 | 2700 | 2700 | 2700 | 2695 | 2875 |
| 571 | 20230904 | 092800 | 981093710 | 2700 | 2700 | 2700 | 2700 | 6898 |
| 572 | 20230904 | 092700 | 962469110 | 2700 | 2700 | 2700 | 2695 | 3715 |
| 573 | 20230904 | 092600 | 952443610 | 2700 | 2700 | 2700 | 2695 | 7166 |
| 574 | 20230904 | 092500 | 933096145 | 2700 | 2695 | 2700 | 2695 | 1620 |
| 575 | 20230904 | 092400 | 928723740 | 2695 | 2700 | 2700 | 2695 | 9994 |
| 576 | 20230904 | 092300 | 901767645 | 2700 | 2700 | 2705 | 2695 | 16135 |
| 577 | 20230904 | 092200 | 858228035 | 2705 | 2705 | 2710 | 2700 | 11795 |
| 578 | 20230904 | 092100 | 826330355 | 2710 | 2705 | 2710 | 2700 | 11955 |
| 579 | 20230904 | 092000 | 793972545 | 2710 | 2715 | 2715 | 2700 | 21082 |
| 580 | 20230904 | 091900 | 736885950 | 2710 | 2710 | 2720 | 2705 | 47098 |
| 581 | 20230904 | 091800 | 609151610 | 2705 | 2700 | 2710 | 2695 | 25315 |
| 582 | 20230904 | 091700 | 540730140 | 2695 | 2695 | 2700 | 2690 | 7994 |
| 583 | 20230904 | 091600 | 519188170 | 2690 | 2690 | 2695 | 2685 | 5001 |
| 584 | 20230904 | 091500 | 505732880 | 2685 | 2695 | 2695 | 2685 | 7404 |
| 585 | 20230904 | 091400 | 485813065 | 2690 | 2680 | 2695 | 2680 | 10684 |
| 586 | 20230904 | 091300 | 457082560 | 2685 | 2680 | 2685 | 2680 | 1887 |
| 587 | 20230904 | 091200 | 452019695 | 2685 | 2675 | 2690 | 2675 | 12866 |
| 588 | 20230904 | 091100 | 417487650 | 2680 | 2690 | 2695 | 2675 | 21916 |
| 589 | 20230904 | 091000 | 358607655 | 2695 | 2695 | 2695 | 2680 | 9613 |
| 590 | 20230904 | 090900 | 332738525 | 2695 | 2665 | 2700 | 2665 | 18437 |
| 591 | 20230904 | 090800 | 283269600 | 2670 | 2675 | 2675 | 2670 | 9238 |
| 592 | 20230904 | 090700 | 258586730 | 2675 | 2670 | 2675 | 2665 | 1978 |
| 593 | 20230904 | 090600 | 253302980 | 2670 | 2670 | 2675 | 2665 | 3735 |
| 594 | 20230904 | 090500 | 243333660 | 2670 | 2670 | 2675 | 2670 | 1820 |
| 595 | 20230904 | 090400 | 238474255 | 2670 | 2670 | 2670 | 2665 | 1747 |
| 596 | 20230904 | 090300 | 233816780 | 2670 | 2660 | 2670 | 2650 | 7623 |
| 597 | 20230904 | 090200 | 213523535 | 2660 | 2650 | 2660 | 2650 | 21915 |
| 598 | 20230904 | 090100 | 155312825 | 2650 | 2650 | 2655 | 2650 | 30429 |
| 599 | 20230904 | 090000 | 74668830 | 2650 | 2655 | 2660 | 2650 | 27027 |