29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 3 | 20230905 | 184900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230905 | 184800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230905 | 184700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230905 | 184600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230905 | 184500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230905 | 184400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230905 | 184300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230905 | 184200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230905 | 184100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230905 | 184000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230905 | 183900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230905 | 183800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230905 | 183700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230905 | 183600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230905 | 183500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230905 | 183400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230905 | 183300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230905 | 183200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230905 | 183100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230905 | 183000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230905 | 182900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230905 | 182800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230905 | 182700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230905 | 182600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230905 | 182500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230905 | 182400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230905 | 182300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230905 | 182200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230905 | 182100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230905 | 182000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 33 | 20230905 | 181900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230905 | 181800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230905 | 181700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230905 | 181600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230905 | 181500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230905 | 181400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230905 | 181300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230905 | 181200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230905 | 181100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230905 | 181000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230905 | 180900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230905 | 180800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230905 | 180700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230905 | 180600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230905 | 180500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230905 | 180400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230905 | 180300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230905 | 180200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230905 | 180100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230905 | 180000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230905 | 175900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230905 | 175800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230905 | 175700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230905 | 175600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230905 | 175500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230905 | 175400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230905 | 175300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230905 | 175200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230905 | 175100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230905 | 175000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 63 | 20230905 | 174900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230905 | 174800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230905 | 174700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230905 | 174600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230905 | 174500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230905 | 174400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230905 | 174300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230905 | 174200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230905 | 174100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230905 | 174000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230905 | 173900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230905 | 173800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230905 | 173700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230905 | 173600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230905 | 173500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230905 | 173400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230905 | 173300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230905 | 173200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230905 | 173100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230905 | 173000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230905 | 172900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230905 | 172800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230905 | 172700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230905 | 172600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230905 | 172500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230905 | 172400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230905 | 172300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230905 | 172200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230905 | 172100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230905 | 172000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 93 | 20230905 | 171900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230905 | 171800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230905 | 171700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230905 | 171600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230905 | 171500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230905 | 171400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230905 | 171300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230905 | 171200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230905 | 171100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230905 | 171000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230905 | 170900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230905 | 170800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230905 | 170700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230905 | 170600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230905 | 170500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230905 | 170400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230905 | 170300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230905 | 170200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230905 | 170100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230905 | 170000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230905 | 165900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230905 | 165800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230905 | 165700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230905 | 165600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230905 | 165500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230905 | 165400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230905 | 165300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230905 | 165200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230905 | 165100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230905 | 165000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 123 | 20230905 | 164900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230905 | 164800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230905 | 164700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230905 | 164600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230905 | 164500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230905 | 164400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230905 | 164300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230905 | 164200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230905 | 164100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230905 | 164000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230905 | 163900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230905 | 163800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230905 | 163700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230905 | 163600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230905 | 163500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230905 | 163400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230905 | 163300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230905 | 163200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230905 | 163100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230905 | 163000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230905 | 162900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230905 | 162800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230905 | 162700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230905 | 162600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230905 | 162500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230905 | 162400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230905 | 162300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230905 | 162200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230905 | 162100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230905 | 162000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 153 | 20230905 | 161900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230905 | 161800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230905 | 161700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230905 | 161600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230905 | 161500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230905 | 161400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230905 | 161300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230905 | 161200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230905 | 161100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230905 | 161000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230905 | 160900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230905 | 160800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230905 | 160700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230905 | 160600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230905 | 160500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230905 | 160400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230905 | 160300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230905 | 160200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230905 | 160100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230905 | 160000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230905 | 155900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230905 | 155800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230905 | 155700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230905 | 155600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230905 | 155500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230905 | 155400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230905 | 155300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230905 | 155200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230905 | 155100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230905 | 155000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 183 | 20230905 | 154900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230905 | 154800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230905 | 154700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230905 | 154600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230905 | 154500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230905 | 154400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230905 | 154300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230905 | 154200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230905 | 154100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230905 | 154000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230905 | 153900 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230905 | 153800 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230905 | 153700 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230905 | 153600 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230905 | 153500 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230905 | 153400 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230905 | 153300 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230905 | 153200 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230905 | 153100 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230905 | 153000 | 2312105525 | 3630 | 3630 | 3630 | 3630 | 9737 |
| 203 | 20230905 | 152900 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230905 | 152800 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230905 | 152700 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230905 | 152600 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230905 | 152500 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230905 | 152400 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230905 | 152300 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230905 | 152200 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230905 | 152100 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230905 | 152000 | 2276760215 | 3630 | 3630 | 3630 | 3630 | 0 |
| 213 | 20230905 | 151900 | 2276760215 | 3630 | 3635 | 3635 | 3625 | 3183 |
| 214 | 20230905 | 151800 | 2265216105 | 3635 | 3625 | 3635 | 3625 | 944 |
| 215 | 20230905 | 151700 | 2261790250 | 3635 | 3625 | 3635 | 3625 | 197 |
| 216 | 20230905 | 151600 | 2261075625 | 3625 | 3635 | 3635 | 3625 | 11373 |
| 217 | 20230905 | 151500 | 2219818780 | 3635 | 3640 | 3640 | 3630 | 3025 |
| 218 | 20230905 | 151400 | 2208822905 | 3635 | 3635 | 3640 | 3635 | 941 |
| 219 | 20230905 | 151300 | 2205399965 | 3640 | 3640 | 3640 | 3635 | 9 |
| 220 | 20230905 | 151200 | 2205367215 | 3640 | 3640 | 3640 | 3635 | 1955 |
| 221 | 20230905 | 151100 | 2198251785 | 3645 | 3645 | 3645 | 3640 | 1012 |
| 222 | 20230905 | 151000 | 2194568045 | 3645 | 3645 | 3645 | 3640 | 1053 |
| 223 | 20230905 | 150900 | 2190735100 | 3645 | 3645 | 3645 | 3645 | 3 |
| 224 | 20230905 | 150800 | 2190724165 | 3645 | 3645 | 3645 | 3640 | 150 |
| 225 | 20230905 | 150700 | 2190177715 | 3645 | 3635 | 3645 | 3635 | 3710 |
| 226 | 20230905 | 150600 | 2176680100 | 3640 | 3640 | 3645 | 3635 | 2517 |
| 227 | 20230905 | 150500 | 2167528215 | 3640 | 3640 | 3640 | 3635 | 5330 |
| 228 | 20230905 | 150400 | 2148152015 | 3640 | 3640 | 3640 | 3635 | 740 |
| 229 | 20230905 | 150300 | 2145462095 | 3640 | 3640 | 3640 | 3635 | 1709 |
| 230 | 20230905 | 150200 | 2139248345 | 3640 | 3645 | 3645 | 3640 | 590 |
| 231 | 20230905 | 150100 | 2137100740 | 3640 | 3645 | 3645 | 3640 | 1522 |
| 232 | 20230905 | 150000 | 2131560640 | 3640 | 3645 | 3645 | 3640 | 896 |
| 233 | 20230905 | 145900 | 2128297195 | 3645 | 3640 | 3645 | 3635 | 2103 |
| 234 | 20230905 | 145800 | 2120642410 | 3645 | 3645 | 3645 | 3640 | 1853 |
| 235 | 20230905 | 145700 | 2113893790 | 3640 | 3640 | 3645 | 3640 | 3612 |
| 236 | 20230905 | 145600 | 2100743680 | 3645 | 3645 | 3645 | 3640 | 4339 |
| 237 | 20230905 | 145500 | 2084949700 | 3640 | 3645 | 3645 | 3640 | 3224 |
| 238 | 20230905 | 145400 | 2073214290 | 3645 | 3645 | 3645 | 3640 | 18 |
| 239 | 20230905 | 145300 | 2073148685 | 3650 | 3650 | 3650 | 3650 | 1 |
| 240 | 20230905 | 145200 | 2073145035 | 3650 | 3655 | 3655 | 3635 | 10056 |
| 241 | 20230905 | 145100 | 2036565605 | 3645 | 3655 | 3655 | 3645 | 1151 |
| 242 | 20230905 | 145000 | 2032370110 | 3655 | 3650 | 3655 | 3650 | 793 |
| 243 | 20230905 | 144900 | 2029475645 | 3650 | 3650 | 3650 | 3650 | 506 |
| 244 | 20230905 | 144800 | 2027628745 | 3650 | 3645 | 3650 | 3640 | 5680 |
| 245 | 20230905 | 144700 | 2006932735 | 3650 | 3645 | 3650 | 3640 | 2231 |
| 246 | 20230905 | 144600 | 1998806855 | 3645 | 3640 | 3645 | 3640 | 4481 |
| 247 | 20230905 | 144500 | 1982495745 | 3645 | 3650 | 3650 | 3645 | 139 |
| 248 | 20230905 | 144400 | 1981989085 | 3650 | 3650 | 3650 | 3645 | 2440 |
| 249 | 20230905 | 144300 | 1973094200 | 3655 | 3645 | 3655 | 3645 | 4283 |
| 250 | 20230905 | 144200 | 1957482645 | 3640 | 3655 | 3655 | 3640 | 12626 |
| 251 | 20230905 | 144100 | 1911475515 | 3655 | 3650 | 3655 | 3650 | 1002 |
| 252 | 20230905 | 144000 | 1907818205 | 3655 | 3655 | 3655 | 3650 | 2130 |
| 253 | 20230905 | 143900 | 1900043545 | 3650 | 3650 | 3655 | 3650 | 2032 |
| 254 | 20230905 | 143800 | 1892626740 | 3650 | 3650 | 3650 | 3650 | 3006 |
| 255 | 20230905 | 143700 | 1881654840 | 3650 | 3650 | 3650 | 3650 | 108 |
| 256 | 20230905 | 143600 | 1881260640 | 3650 | 3650 | 3650 | 3650 | 1301 |
| 257 | 20230905 | 143500 | 1876511990 | 3650 | 3645 | 3650 | 3645 | 181 |
| 258 | 20230905 | 143400 | 1875852090 | 3650 | 3650 | 3650 | 3650 | 289 |
| 259 | 20230905 | 143300 | 1874797240 | 3650 | 3650 | 3650 | 3650 | 2 |
| 260 | 20230905 | 143200 | 1874789940 | 3655 | 3655 | 3655 | 3655 | 3 |
| 261 | 20230905 | 143100 | 1874778975 | 3650 | 3650 | 3650 | 3645 | 912 |
| 262 | 20230905 | 143000 | 1871452675 | 3650 | 3645 | 3650 | 3640 | 1235 |
| 263 | 20230905 | 142900 | 1866954260 | 3650 | 3640 | 3650 | 3640 | 1510 |
| 264 | 20230905 | 142800 | 1861457740 | 3640 | 3640 | 3650 | 3640 | 106 |
| 265 | 20230905 | 142700 | 1861071890 | 3650 | 3645 | 3650 | 3645 | 13 |
| 266 | 20230905 | 142600 | 1861024490 | 3645 | 3650 | 3650 | 3645 | 23 |
| 267 | 20230905 | 142500 | 1860940550 | 3650 | 3650 | 3650 | 3650 | 23 |
| 268 | 20230905 | 142400 | 1860856600 | 3650 | 3650 | 3650 | 3650 | 486 |
| 269 | 20230905 | 142300 | 1859082700 | 3650 | 3650 | 3650 | 3650 | 138 |
| 270 | 20230905 | 142200 | 1858579000 | 3650 | 3650 | 3650 | 3650 | 12 |
| 271 | 20230905 | 142100 | 1858535200 | 3655 | 3640 | 3655 | 3640 | 618 |
| 272 | 20230905 | 142000 | 1856285665 | 3645 | 3655 | 3655 | 3645 | 2781 |
| 273 | 20230905 | 141900 | 1846148905 | 3655 | 3650 | 3655 | 3650 | 205 |
| 274 | 20230905 | 141800 | 1845400650 | 3655 | 3655 | 3655 | 3655 | 9 |
| 275 | 20230905 | 141700 | 1845367755 | 3655 | 3645 | 3655 | 3645 | 16 |
| 276 | 20230905 | 141600 | 1845309425 | 3645 | 3645 | 3645 | 3645 | 35 |
| 277 | 20230905 | 141500 | 1845181850 | 3645 | 3650 | 3655 | 3645 | 4473 |
| 278 | 20230905 | 141400 | 1828877745 | 3655 | 3655 | 3655 | 3645 | 1495 |
| 279 | 20230905 | 141300 | 1823427830 | 3655 | 3650 | 3655 | 3650 | 251 |
| 280 | 20230905 | 141200 | 1822510680 | 3645 | 3655 | 3655 | 3645 | 180 |
| 281 | 20230905 | 141100 | 1821853860 | 3655 | 3645 | 3655 | 3645 | 34 |
| 282 | 20230905 | 141000 | 1821729920 | 3655 | 3655 | 3655 | 3655 | 51 |
| 283 | 20230905 | 140900 | 1821543515 | 3655 | 3655 | 3655 | 3655 | 4 |
| 284 | 20230905 | 140800 | 1821528895 | 3650 | 3650 | 3655 | 3650 | 140 |
| 285 | 20230905 | 140700 | 1821017890 | 3650 | 3655 | 3655 | 3650 | 12 |
| 286 | 20230905 | 140600 | 1820974085 | 3645 | 3650 | 3655 | 3645 | 172 |
| 287 | 20230905 | 140500 | 1820346380 | 3650 | 3655 | 3655 | 3650 | 3 |
| 288 | 20230905 | 140400 | 1820335425 | 3655 | 3650 | 3655 | 3645 | 88 |
| 289 | 20230905 | 140300 | 1820014390 | 3650 | 3650 | 3650 | 3650 | 101 |
| 290 | 20230905 | 140200 | 1819645740 | 3650 | 3650 | 3650 | 3645 | 75 |
| 291 | 20230905 | 140100 | 1819372265 | 3645 | 3650 | 3650 | 3645 | 157 |
| 292 | 20230905 | 140000 | 1818799715 | 3650 | 3650 | 3650 | 3650 | 56 |
| 293 | 20230905 | 135900 | 1818595315 | 3650 | 3650 | 3650 | 3650 | 3 |
| 294 | 20230905 | 135800 | 1818584365 | 3650 | 3650 | 3650 | 3650 | 9 |
| 295 | 20230905 | 135700 | 1818551515 | 3650 | 3650 | 3650 | 3650 | 21 |
| 296 | 20230905 | 135600 | 1818474865 | 3650 | 3650 | 3650 | 3650 | 2 |
| 297 | 20230905 | 135500 | 1818467565 | 3650 | 3650 | 3650 | 3650 | 711 |
| 298 | 20230905 | 135400 | 1815872415 | 3650 | 3650 | 3650 | 3645 | 203 |
| 299 | 20230905 | 135300 | 1815132015 | 3650 | 3650 | 3650 | 3650 | 51 |
| 300 | 20230905 | 135200 | 1814945865 | 3645 | 3650 | 3650 | 3645 | 3 |
| 301 | 20230905 | 135100 | 1814934925 | 3650 | 3650 | 3650 | 3645 | 163 |
| 302 | 20230905 | 135000 | 1814340225 | 3650 | 3645 | 3650 | 3640 | 1642 |
| 303 | 20230905 | 134900 | 1808359630 | 3650 | 3650 | 3650 | 3645 | 62 |
| 304 | 20230905 | 134800 | 1808133630 | 3650 | 3650 | 3650 | 3650 | 1 |
| 305 | 20230905 | 134700 | 1808129980 | 3650 | 3650 | 3650 | 3650 | 14 |
| 306 | 20230905 | 134600 | 1808078880 | 3650 | 3650 | 3650 | 3650 | 103 |
| 307 | 20230905 | 134500 | 1807702930 | 3650 | 3650 | 3650 | 3650 | 111 |
| 308 | 20230905 | 134400 | 1807297780 | 3650 | 3645 | 3650 | 3645 | 1004 |
| 309 | 20230905 | 134300 | 1803638180 | 3645 | 3645 | 3645 | 3645 | 1007 |
| 310 | 20230905 | 134200 | 1799967665 | 3645 | 3655 | 3655 | 3645 | 1340 |
| 311 | 20230905 | 134100 | 1795083305 | 3655 | 3655 | 3655 | 3645 | 21 |
| 312 | 20230905 | 134000 | 1795006730 | 3655 | 3640 | 3655 | 3640 | 1165 |
| 313 | 20230905 | 133900 | 1790748955 | 3655 | 3655 | 3655 | 3640 | 578 |
| 314 | 20230905 | 133800 | 1788645005 | 3645 | 3655 | 3655 | 3645 | 1273 |
| 315 | 20230905 | 133700 | 1784004910 | 3650 | 3655 | 3655 | 3650 | 1892 |
| 316 | 20230905 | 133600 | 1777099095 | 3655 | 3660 | 3660 | 3655 | 613 |
| 317 | 20230905 | 133500 | 1774858370 | 3650 | 3650 | 3650 | 3650 | 613 |
| 318 | 20230905 | 133400 | 1772620920 | 3650 | 3650 | 3650 | 3650 | 1770 |
| 319 | 20230905 | 133300 | 1766160420 | 3650 | 3650 | 3650 | 3650 | 7 |
| 320 | 20230905 | 133200 | 1766134870 | 3650 | 3650 | 3650 | 3650 | 123 |
| 321 | 20230905 | 133100 | 1765685920 | 3650 | 3650 | 3650 | 3650 | 3 |
| 322 | 20230905 | 133000 | 1765674970 | 3645 | 3645 | 3645 | 3645 | 660 |
| 323 | 20230905 | 132900 | 1763269270 | 3645 | 3650 | 3650 | 3645 | 2541 |
| 324 | 20230905 | 132800 | 1754007320 | 3645 | 3645 | 3650 | 3645 | 307 |
| 325 | 20230905 | 132700 | 1752888295 | 3650 | 3650 | 3650 | 3650 | 1 |
| 326 | 20230905 | 132600 | 1752884645 | 3650 | 3650 | 3650 | 3650 | 8 |
| 327 | 20230905 | 132500 | 1752855445 | 3650 | 3655 | 3655 | 3650 | 1501 |
| 328 | 20230905 | 132400 | 1747376790 | 3650 | 3640 | 3660 | 3640 | 2824 |
| 329 | 20230905 | 132300 | 1737077030 | 3640 | 3650 | 3650 | 3640 | 2254 |
| 330 | 20230905 | 132200 | 1728872350 | 3650 | 3650 | 3650 | 3650 | 26 |
| 331 | 20230905 | 132100 | 1728777450 | 3650 | 3640 | 3650 | 3640 | 1361 |
| 332 | 20230905 | 132000 | 1723813370 | 3645 | 3645 | 3650 | 3645 | 223 |
| 333 | 20230905 | 131900 | 1723000530 | 3650 | 3650 | 3650 | 3640 | 314 |
| 334 | 20230905 | 131800 | 1721857435 | 3640 | 3650 | 3650 | 3640 | 237 |
| 335 | 20230905 | 131700 | 1720994745 | 3650 | 3650 | 3650 | 3650 | 1 |
| 336 | 20230905 | 131600 | 1720991095 | 3650 | 3645 | 3650 | 3640 | 1209 |
| 337 | 20230905 | 131500 | 1716584475 | 3645 | 3650 | 3650 | 3645 | 362 |
| 338 | 20230905 | 131400 | 1715264980 | 3650 | 3650 | 3650 | 3650 | 13 |
| 339 | 20230905 | 131300 | 1715217530 | 3650 | 3650 | 3650 | 3650 | 1 |
| 340 | 20230905 | 131200 | 1715213880 | 3650 | 3645 | 3650 | 3645 | 596 |
| 341 | 20230905 | 131100 | 1713041455 | 3650 | 3645 | 3650 | 3645 | 475 |
| 342 | 20230905 | 131000 | 1711310065 | 3645 | 3650 | 3650 | 3645 | 130 |
| 343 | 20230905 | 130900 | 1710836205 | 3650 | 3650 | 3650 | 3650 | 4 |
| 344 | 20230905 | 130800 | 1710821605 | 3650 | 3645 | 3650 | 3645 | 307 |
| 345 | 20230905 | 130700 | 1709702580 | 3640 | 3645 | 3650 | 3640 | 2155 |
| 346 | 20230905 | 130600 | 1701847685 | 3650 | 3650 | 3650 | 3650 | 2 |
| 347 | 20230905 | 130500 | 1701840385 | 3650 | 3645 | 3650 | 3645 | 1965 |
| 348 | 20230905 | 130400 | 1694677760 | 3645 | 3645 | 3645 | 3640 | 851 |
| 349 | 20230905 | 130300 | 1691576175 | 3650 | 3650 | 3655 | 3640 | 18294 |
| 350 | 20230905 | 130200 | 1624924655 | 3650 | 3650 | 3655 | 3650 | 1101 |
| 351 | 20230905 | 130100 | 1620906000 | 3655 | 3655 | 3655 | 3650 | 128 |
| 352 | 20230905 | 130000 | 1620438760 | 3650 | 3655 | 3655 | 3645 | 1489 |
| 353 | 20230905 | 125900 | 1615004415 | 3655 | 3655 | 3655 | 3655 | 531 |
| 354 | 20230905 | 125800 | 1613063610 | 3655 | 3655 | 3655 | 3650 | 2202 |
| 355 | 20230905 | 125700 | 1605025300 | 3650 | 3655 | 3655 | 3650 | 701 |
| 356 | 20230905 | 125600 | 1602465645 | 3655 | 3655 | 3655 | 3655 | 3 |
| 357 | 20230905 | 125500 | 1602454680 | 3645 | 3655 | 3655 | 3645 | 12119 |
| 358 | 20230905 | 125400 | 1558225485 | 3655 | 3655 | 3660 | 3655 | 8213 |
| 359 | 20230905 | 125300 | 1528206465 | 3660 | 3665 | 3665 | 3660 | 3561 |
| 360 | 20230905 | 125200 | 1515168330 | 3665 | 3665 | 3665 | 3665 | 2103 |
| 361 | 20230905 | 125100 | 1507460835 | 3675 | 3675 | 3675 | 3670 | 146 |
| 362 | 20230905 | 125000 | 1506925000 | 3675 | 3675 | 3675 | 3675 | 160 |
| 363 | 20230905 | 124900 | 1506337000 | 3680 | 3675 | 3680 | 3675 | 502 |
| 364 | 20230905 | 124800 | 1504492145 | 3680 | 3680 | 3680 | 3680 | 2 |
| 365 | 20230905 | 124700 | 1504484785 | 3680 | 3680 | 3680 | 3680 | 2 |
| 366 | 20230905 | 124600 | 1504477425 | 3675 | 3675 | 3675 | 3675 | 547 |
| 367 | 20230905 | 124500 | 1502467200 | 3675 | 3675 | 3675 | 3675 | 1 |
| 368 | 20230905 | 124400 | 1502463525 | 3675 | 3675 | 3675 | 3675 | 2 |
| 369 | 20230905 | 124300 | 1502456175 | 3680 | 3680 | 3680 | 3680 | 2 |
| 370 | 20230905 | 124200 | 1502448815 | 3680 | 3680 | 3680 | 3680 | 3 |
| 371 | 20230905 | 124100 | 1502437775 | 3680 | 3675 | 3680 | 3675 | 1722 |
| 372 | 20230905 | 124000 | 1496109420 | 3675 | 3675 | 3675 | 3670 | 31 |
| 373 | 20230905 | 123900 | 1495995595 | 3675 | 3675 | 3675 | 3675 | 8 |
| 374 | 20230905 | 123800 | 1495966195 | 3675 | 3675 | 3675 | 3670 | 39 |
| 375 | 20230905 | 123700 | 1495823050 | 3675 | 3675 | 3675 | 3675 | 2 |
| 376 | 20230905 | 123600 | 1495815700 | 3675 | 3675 | 3675 | 3675 | 2 |
| 377 | 20230905 | 123500 | 1495808350 | 3665 | 3670 | 3675 | 3665 | 33 |
| 378 | 20230905 | 123400 | 1495687345 | 3675 | 3675 | 3675 | 3675 | 12 |
| 379 | 20230905 | 123300 | 1495643245 | 3670 | 3675 | 3675 | 3670 | 3 |
| 380 | 20230905 | 123200 | 1495632230 | 3670 | 3670 | 3670 | 3670 | 302 |
| 381 | 20230905 | 123100 | 1494523890 | 3670 | 3670 | 3670 | 3660 | 71 |
| 382 | 20230905 | 123000 | 1494263330 | 3670 | 3660 | 3670 | 3660 | 320 |
| 383 | 20230905 | 122900 | 1493092120 | 3660 | 3660 | 3670 | 3660 | 63 |
| 384 | 20230905 | 122800 | 1492861530 | 3670 | 3670 | 3670 | 3670 | 11 |
| 385 | 20230905 | 122700 | 1492821160 | 3670 | 3665 | 3670 | 3665 | 102 |
| 386 | 20230905 | 122600 | 1492447255 | 3665 | 3665 | 3665 | 3665 | 4 |
| 387 | 20230905 | 122500 | 1492432595 | 3665 | 3665 | 3665 | 3660 | 82 |
| 388 | 20230905 | 122400 | 1492132090 | 3665 | 3665 | 3675 | 3660 | 4080 |
| 389 | 20230905 | 122300 | 1477193480 | 3670 | 3670 | 3670 | 3670 | 505 |
| 390 | 20230905 | 122200 | 1475340130 | 3670 | 3665 | 3670 | 3665 | 1210 |
| 391 | 20230905 | 122100 | 1470904885 | 3670 | 3670 | 3670 | 3670 | 16 |
| 392 | 20230905 | 122000 | 1470846165 | 3670 | 3675 | 3675 | 3670 | 240 |
| 393 | 20230905 | 121900 | 1469965355 | 3675 | 3675 | 3675 | 3675 | 101 |
| 394 | 20230905 | 121800 | 1469594180 | 3675 | 3675 | 3675 | 3665 | 12 |
| 395 | 20230905 | 121700 | 1469550180 | 3675 | 3675 | 3675 | 3675 | 1 |
| 396 | 20230905 | 121600 | 1469546505 | 3675 | 3675 | 3675 | 3675 | 1 |
| 397 | 20230905 | 121500 | 1469542830 | 3675 | 3675 | 3675 | 3670 | 103 |
| 398 | 20230905 | 121400 | 1469164805 | 3680 | 3675 | 3680 | 3675 | 2001 |
| 399 | 20230905 | 121300 | 1461811125 | 3675 | 3675 | 3675 | 3670 | 3009 |
| 400 | 20230905 | 121200 | 1450753060 | 3660 | 3675 | 3675 | 3660 | 472 |
| 401 | 20230905 | 121100 | 1449023335 | 3675 | 3670 | 3675 | 3670 | 113 |
| 402 | 20230905 | 121000 | 1448608620 | 3670 | 3670 | 3670 | 3660 | 9 |
| 403 | 20230905 | 120900 | 1448575600 | 3670 | 3670 | 3670 | 3670 | 1 |
| 404 | 20230905 | 120800 | 1448571930 | 3670 | 3670 | 3670 | 3665 | 544 |
| 405 | 20230905 | 120700 | 1446575655 | 3665 | 3665 | 3670 | 3665 | 262 |
| 406 | 20230905 | 120600 | 1445615420 | 3665 | 3665 | 3665 | 3660 | 257 |
| 407 | 20230905 | 120500 | 1444673520 | 3665 | 3665 | 3665 | 3665 | 3 |
| 408 | 20230905 | 120400 | 1444662525 | 3665 | 3665 | 3665 | 3665 | 1 |
| 409 | 20230905 | 120300 | 1444658860 | 3660 | 3665 | 3665 | 3655 | 31 |
| 410 | 20230905 | 120200 | 1444545485 | 3655 | 3665 | 3665 | 3655 | 51 |
| 411 | 20230905 | 120100 | 1444359070 | 3665 | 3665 | 3665 | 3665 | 3 |
| 412 | 20230905 | 120000 | 1444348075 | 3665 | 3665 | 3665 | 3665 | 2 |
| 413 | 20230905 | 115900 | 1444340745 | 3660 | 3655 | 3670 | 3650 | 4429 |
| 414 | 20230905 | 115800 | 1428156840 | 3660 | 3660 | 3660 | 3655 | 908 |
| 415 | 20230905 | 115700 | 1424838090 | 3660 | 3660 | 3660 | 3655 | 226 |
| 416 | 20230905 | 115600 | 1424011400 | 3660 | 3660 | 3665 | 3655 | 2262 |
| 417 | 20230905 | 115500 | 1415736475 | 3660 | 3660 | 3660 | 3660 | 2 |
| 418 | 20230905 | 115400 | 1415729155 | 3660 | 3660 | 3660 | 3660 | 1 |
| 419 | 20230905 | 115300 | 1415725495 | 3655 | 3665 | 3665 | 3650 | 1327 |
| 420 | 20230905 | 115200 | 1410875225 | 3665 | 3660 | 3665 | 3655 | 569 |
| 421 | 20230905 | 115100 | 1408795265 | 3660 | 3655 | 3660 | 3655 | 1660 |
| 422 | 20230905 | 115000 | 1402727940 | 3655 | 3660 | 3660 | 3655 | 441 |
| 423 | 20230905 | 114900 | 1401115720 | 3660 | 3655 | 3660 | 3655 | 2064 |
| 424 | 20230905 | 114800 | 1393569295 | 3655 | 3655 | 3655 | 3650 | 1632 |
| 425 | 20230905 | 114700 | 1387604970 | 3645 | 3650 | 3655 | 3645 | 1423 |
| 426 | 20230905 | 114600 | 1382411350 | 3650 | 3645 | 3650 | 3645 | 409 |
| 427 | 20230905 | 114500 | 1380920535 | 3650 | 3650 | 3655 | 3650 | 1334 |
| 428 | 20230905 | 114400 | 1376051430 | 3650 | 3650 | 3650 | 3650 | 424 |
| 429 | 20230905 | 114300 | 1374503830 | 3650 | 3645 | 3655 | 3645 | 328 |
| 430 | 20230905 | 114200 | 1373308125 | 3650 | 3655 | 3660 | 3650 | 10254 |
| 431 | 20230905 | 114100 | 1335881000 | 3655 | 3655 | 3660 | 3650 | 1221 |
| 432 | 20230905 | 114000 | 1331418735 | 3650 | 3655 | 3655 | 3650 | 2735 |
| 433 | 20230905 | 113900 | 1321435435 | 3650 | 3660 | 3660 | 3650 | 2 |
| 434 | 20230905 | 113800 | 1321428125 | 3650 | 3660 | 3660 | 3650 | 6901 |
| 435 | 20230905 | 113700 | 1296207625 | 3655 | 3655 | 3660 | 3655 | 215 |
| 436 | 20230905 | 113600 | 1295421750 | 3660 | 3660 | 3660 | 3655 | 1274 |
| 437 | 20230905 | 113500 | 1290759215 | 3660 | 3660 | 3660 | 3660 | 654 |
| 438 | 20230905 | 113400 | 1288365575 | 3665 | 3665 | 3665 | 3660 | 156 |
| 439 | 20230905 | 113300 | 1287794405 | 3665 | 3660 | 3665 | 3655 | 120 |
| 440 | 20230905 | 113200 | 1287355605 | 3660 | 3660 | 3660 | 3660 | 1088 |
| 441 | 20230905 | 113100 | 1283373525 | 3665 | 3660 | 3665 | 3660 | 149 |
| 442 | 20230905 | 113000 | 1282827915 | 3665 | 3660 | 3670 | 3660 | 2495 |
| 443 | 20230905 | 112900 | 1273672270 | 3660 | 3660 | 3660 | 3660 | 108 |
| 444 | 20230905 | 112800 | 1273276990 | 3660 | 3660 | 3660 | 3660 | 990 |
| 445 | 20230905 | 112700 | 1269653590 | 3660 | 3660 | 3660 | 3655 | 1976 |
| 446 | 20230905 | 112600 | 1262421770 | 3670 | 3670 | 3670 | 3670 | 2 |
| 447 | 20230905 | 112500 | 1262414430 | 3670 | 3665 | 3670 | 3665 | 2165 |
| 448 | 20230905 | 112400 | 1254479205 | 3660 | 3665 | 3665 | 3660 | 399 |
| 449 | 20230905 | 112300 | 1253017295 | 3665 | 3665 | 3665 | 3665 | 213 |
| 450 | 20230905 | 112200 | 1252236650 | 3665 | 3670 | 3670 | 3660 | 3147 |
| 451 | 20230905 | 112100 | 1240710615 | 3670 | 3675 | 3675 | 3660 | 26217 |
| 452 | 20230905 | 112000 | 1144544665 | 3680 | 3685 | 3685 | 3680 | 511 |
| 453 | 20230905 | 111900 | 1142664130 | 3685 | 3685 | 3685 | 3685 | 114 |
| 454 | 20230905 | 111800 | 1142244040 | 3675 | 3675 | 3680 | 3675 | 1138 |
| 455 | 20230905 | 111700 | 1138056890 | 3675 | 3680 | 3680 | 3675 | 1980 |
| 456 | 20230905 | 111600 | 1130775385 | 3680 | 3685 | 3690 | 3680 | 202 |
| 457 | 20230905 | 111500 | 1130031420 | 3685 | 3690 | 3690 | 3685 | 2 |
| 458 | 20230905 | 111400 | 1130024045 | 3685 | 3680 | 3685 | 3675 | 5837 |
| 459 | 20230905 | 111300 | 1108563275 | 3680 | 3685 | 3685 | 3680 | 821 |
| 460 | 20230905 | 111200 | 1105538035 | 3685 | 3685 | 3685 | 3685 | 1 |
| 461 | 20230905 | 111100 | 1105534350 | 3675 | 3675 | 3675 | 3675 | 0 |
| 462 | 20230905 | 111000 | 1105534350 | 3675 | 3685 | 3685 | 3675 | 16062 |
| 463 | 20230905 | 110900 | 1046451215 | 3685 | 3685 | 3685 | 3685 | 820 |
| 464 | 20230905 | 110800 | 1043429515 | 3685 | 3685 | 3685 | 3685 | 30 |
| 465 | 20230905 | 110700 | 1043318965 | 3685 | 3690 | 3690 | 3685 | 6601 |
| 466 | 20230905 | 110600 | 1018993010 | 3690 | 3690 | 3690 | 3690 | 4 |
| 467 | 20230905 | 110500 | 1018978250 | 3690 | 3690 | 3690 | 3690 | 3 |
| 468 | 20230905 | 110400 | 1018967180 | 3690 | 3690 | 3690 | 3685 | 1460 |
| 469 | 20230905 | 110300 | 1013581335 | 3690 | 3685 | 3690 | 3685 | 578 |
| 470 | 20230905 | 110200 | 1011448835 | 3690 | 3695 | 3695 | 3685 | 7759 |
| 471 | 20230905 | 110100 | 982818270 | 3695 | 3690 | 3695 | 3690 | 4 |
| 472 | 20230905 | 110000 | 982803495 | 3695 | 3695 | 3695 | 3690 | 230 |
| 473 | 20230905 | 105900 | 981953805 | 3695 | 3695 | 3700 | 3690 | 643 |
| 474 | 20230905 | 105800 | 979577905 | 3695 | 3695 | 3695 | 3695 | 1193 |
| 475 | 20230905 | 105700 | 975169770 | 3695 | 3695 | 3695 | 3695 | 7 |
| 476 | 20230905 | 105600 | 975143905 | 3695 | 3695 | 3695 | 3695 | 1 |
| 477 | 20230905 | 105500 | 975140210 | 3695 | 3690 | 3695 | 3690 | 26 |
| 478 | 20230905 | 105400 | 975044260 | 3690 | 3690 | 3690 | 3690 | 39 |
| 479 | 20230905 | 105300 | 974900350 | 3695 | 3700 | 3700 | 3695 | 3 |
| 480 | 20230905 | 105200 | 974889260 | 3695 | 3695 | 3695 | 3695 | 3299 |
| 481 | 20230905 | 105100 | 962699455 | 3700 | 3700 | 3700 | 3700 | 1 |
| 482 | 20230905 | 105000 | 962695755 | 3700 | 3705 | 3705 | 3700 | 3436 |
| 483 | 20230905 | 104900 | 949978080 | 3705 | 3705 | 3705 | 3705 | 0 |
| 484 | 20230905 | 104800 | 949978080 | 3705 | 3705 | 3710 | 3705 | 270 |
| 485 | 20230905 | 104700 | 948977430 | 3700 | 3700 | 3700 | 3700 | 94 |
| 486 | 20230905 | 104600 | 948629630 | 3700 | 3700 | 3705 | 3700 | 275 |
| 487 | 20230905 | 104500 | 947612105 | 3705 | 3700 | 3705 | 3700 | 245 |
| 488 | 20230905 | 104400 | 946704875 | 3700 | 3700 | 3700 | 3700 | 164 |
| 489 | 20230905 | 104300 | 946098075 | 3700 | 3710 | 3710 | 3700 | 5 |
| 490 | 20230905 | 104200 | 946079545 | 3710 | 3710 | 3710 | 3710 | 13 |
| 491 | 20230905 | 104100 | 946031315 | 3710 | 3700 | 3710 | 3700 | 345 |
| 492 | 20230905 | 104000 | 944754295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 493 | 20230905 | 103900 | 944754295 | 3700 | 3700 | 3700 | 3700 | 200 |
| 494 | 20230905 | 103800 | 944014295 | 3700 | 3700 | 3700 | 3700 | 220 |
| 495 | 20230905 | 103700 | 943200295 | 3700 | 3700 | 3700 | 3700 | 610 |
| 496 | 20230905 | 103600 | 940943295 | 3700 | 3700 | 3700 | 3700 | 103 |
| 497 | 20230905 | 103500 | 940562195 | 3700 | 3700 | 3705 | 3700 | 586 |
| 498 | 20230905 | 103400 | 938393320 | 3700 | 3700 | 3700 | 3700 | 255 |
| 499 | 20230905 | 103300 | 937449820 | 3700 | 3700 | 3700 | 3700 | 1 |
| 500 | 20230905 | 103200 | 937446120 | 3710 | 3700 | 3710 | 3700 | 327 |
| 501 | 20230905 | 103100 | 936232960 | 3710 | 3710 | 3710 | 3710 | 100 |
| 502 | 20230905 | 103000 | 935861960 | 3710 | 3700 | 3710 | 3700 | 102 |
| 503 | 20230905 | 102900 | 935484550 | 3695 | 3695 | 3695 | 3695 | 637 |
| 504 | 20230905 | 102800 | 933130835 | 3695 | 3695 | 3700 | 3695 | 1197 |
| 505 | 20230905 | 102700 | 928706475 | 3695 | 3695 | 3695 | 3695 | 1610 |
| 506 | 20230905 | 102600 | 922757525 | 3695 | 3700 | 3700 | 3695 | 1485 |
| 507 | 20230905 | 102500 | 917264950 | 3700 | 3700 | 3700 | 3700 | 444 |
| 508 | 20230905 | 102400 | 915622150 | 3705 | 3700 | 3705 | 3700 | 5565 |
| 509 | 20230905 | 102300 | 895031645 | 3710 | 3710 | 3710 | 3700 | 4706 |
| 510 | 20230905 | 102200 | 877592315 | 3705 | 3710 | 3710 | 3705 | 335 |
| 511 | 20230905 | 102100 | 876349890 | 3710 | 3710 | 3710 | 3710 | 210 |
| 512 | 20230905 | 102000 | 875570790 | 3710 | 3705 | 3710 | 3705 | 65 |
| 513 | 20230905 | 101900 | 875329705 | 3705 | 3705 | 3705 | 3705 | 265 |
| 514 | 20230905 | 101800 | 874347880 | 3705 | 3710 | 3710 | 3705 | 89 |
| 515 | 20230905 | 101700 | 874018130 | 3710 | 3710 | 3715 | 3710 | 588 |
| 516 | 20230905 | 101600 | 871836105 | 3710 | 3710 | 3715 | 3710 | 1111 |
| 517 | 20230905 | 101500 | 867711505 | 3710 | 3715 | 3715 | 3710 | 459 |
| 518 | 20230905 | 101400 | 866008415 | 3715 | 3720 | 3720 | 3715 | 3253 |
| 519 | 20230905 | 101300 | 853923515 | 3720 | 3725 | 3725 | 3720 | 205 |
| 520 | 20230905 | 101200 | 853159915 | 3735 | 3720 | 3740 | 3720 | 355 |
| 521 | 20230905 | 101100 | 851836225 | 3720 | 3725 | 3725 | 3720 | 459 |
| 522 | 20230905 | 101000 | 850128415 | 3720 | 3735 | 3735 | 3720 | 2058 |
| 523 | 20230905 | 100900 | 842463365 | 3735 | 3740 | 3740 | 3725 | 3678 |
| 524 | 20230905 | 100800 | 828711810 | 3740 | 3725 | 3740 | 3725 | 11996 |
| 525 | 20230905 | 100700 | 783986365 | 3720 | 3715 | 3725 | 3715 | 6369 |
| 526 | 20230905 | 100600 | 760301755 | 3715 | 3720 | 3720 | 3715 | 1638 |
| 527 | 20230905 | 100500 | 754211520 | 3715 | 3720 | 3720 | 3715 | 546 |
| 528 | 20230905 | 100400 | 752180950 | 3720 | 3720 | 3720 | 3715 | 615 |
| 529 | 20230905 | 100300 | 749893160 | 3720 | 3720 | 3725 | 3720 | 1465 |
| 530 | 20230905 | 100200 | 744441480 | 3725 | 3710 | 3725 | 3700 | 2453 |
| 531 | 20230905 | 100100 | 735345410 | 3700 | 3710 | 3710 | 3700 | 5690 |
| 532 | 20230905 | 100000 | 714272460 | 3710 | 3710 | 3710 | 3710 | 363 |
| 533 | 20230905 | 095900 | 712925730 | 3710 | 3715 | 3715 | 3710 | 25 |
| 534 | 20230905 | 095800 | 712832870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 535 | 20230905 | 095700 | 712832870 | 3715 | 3715 | 3715 | 3710 | 1077 |
| 536 | 20230905 | 095600 | 708837140 | 3715 | 3715 | 3715 | 3715 | 1827 |
| 537 | 20230905 | 095500 | 702049835 | 3720 | 3725 | 3725 | 3720 | 587 |
| 538 | 20230905 | 095400 | 699866190 | 3725 | 3720 | 3725 | 3720 | 49 |
| 539 | 20230905 | 095300 | 699683685 | 3720 | 3725 | 3725 | 3720 | 295 |
| 540 | 20230905 | 095200 | 698585785 | 3725 | 3730 | 3730 | 3725 | 307 |
| 541 | 20230905 | 095100 | 697441560 | 3730 | 3700 | 3730 | 3700 | 11491 |
| 542 | 20230905 | 095000 | 654695720 | 3700 | 3700 | 3700 | 3700 | 100 |
| 543 | 20230905 | 094900 | 654325720 | 3700 | 3700 | 3700 | 3700 | 4011 |
| 544 | 20230905 | 094800 | 639485020 | 3700 | 3700 | 3700 | 3695 | 2800 |
| 545 | 20230905 | 094700 | 629126020 | 3700 | 3695 | 3700 | 3695 | 453 |
| 546 | 20230905 | 094600 | 627450920 | 3695 | 3690 | 3695 | 3690 | 2068 |
| 547 | 20230905 | 094500 | 619809735 | 3695 | 3705 | 3705 | 3690 | 9522 |
| 548 | 20230905 | 094400 | 584626985 | 3700 | 3700 | 3700 | 3700 | 2114 |
| 549 | 20230905 | 094300 | 576805185 | 3700 | 3700 | 3700 | 3700 | 1180 |
| 550 | 20230905 | 094200 | 572439185 | 3700 | 3700 | 3700 | 3700 | 151 |
| 551 | 20230905 | 094100 | 571880485 | 3705 | 3705 | 3705 | 3705 | 856 |
| 552 | 20230905 | 094000 | 568709005 | 3700 | 3695 | 3700 | 3695 | 1651 |
| 553 | 20230905 | 093900 | 562608060 | 3700 | 3710 | 3710 | 3700 | 14807 |
| 554 | 20230905 | 093800 | 507787405 | 3710 | 3705 | 3710 | 3705 | 98 |
| 555 | 20230905 | 093700 | 507424025 | 3710 | 3710 | 3710 | 3705 | 540 |
| 556 | 20230905 | 093600 | 505420760 | 3710 | 3710 | 3710 | 3710 | 965 |
| 557 | 20230905 | 093500 | 501840610 | 3710 | 3715 | 3715 | 3710 | 3810 |
| 558 | 20230905 | 093400 | 487695030 | 3715 | 3715 | 3715 | 3705 | 2906 |
| 559 | 20230905 | 093300 | 476908455 | 3715 | 3715 | 3715 | 3715 | 1 |
| 560 | 20230905 | 093200 | 476904740 | 3710 | 3710 | 3715 | 3705 | 4537 |
| 561 | 20230905 | 093100 | 460071985 | 3710 | 3710 | 3710 | 3705 | 691 |
| 562 | 20230905 | 093000 | 457508875 | 3710 | 3715 | 3715 | 3705 | 1974 |
| 563 | 20230905 | 092900 | 450185300 | 3710 | 3710 | 3715 | 3705 | 4888 |
| 564 | 20230905 | 092800 | 432054495 | 3705 | 3710 | 3710 | 3705 | 168 |
| 565 | 20230905 | 092700 | 431431740 | 3710 | 3710 | 3710 | 3705 | 1827 |
| 566 | 20230905 | 092600 | 424654165 | 3705 | 3705 | 3705 | 3705 | 22165 |
| 567 | 20230905 | 092500 | 342532840 | 3705 | 3705 | 3710 | 3705 | 4159 |
| 568 | 20230905 | 092400 | 327113720 | 3705 | 3710 | 3710 | 3705 | 8826 |
| 569 | 20230905 | 092300 | 294392790 | 3715 | 3710 | 3720 | 3710 | 2072 |
| 570 | 20230905 | 092200 | 286695485 | 3720 | 3720 | 3720 | 3715 | 1872 |
| 571 | 20230905 | 092100 | 279739145 | 3715 | 3715 | 3715 | 3710 | 3626 |
| 572 | 20230905 | 092000 | 266271410 | 3710 | 3715 | 3715 | 3710 | 380 |
| 573 | 20230905 | 091900 | 264861560 | 3715 | 3705 | 3715 | 3705 | 2008 |
| 574 | 20230905 | 091800 | 257415540 | 3695 | 3695 | 3695 | 3695 | 50 |
| 575 | 20230905 | 091700 | 257230790 | 3695 | 3705 | 3705 | 3695 | 3586 |
| 576 | 20230905 | 091600 | 243953580 | 3700 | 3700 | 3700 | 3690 | 955 |
| 577 | 20230905 | 091500 | 240420090 | 3700 | 3690 | 3700 | 3685 | 505 |
| 578 | 20230905 | 091400 | 238558855 | 3685 | 3690 | 3690 | 3685 | 1412 |
| 579 | 20230905 | 091300 | 233355620 | 3685 | 3685 | 3685 | 3685 | 7 |
| 580 | 20230905 | 091200 | 233329825 | 3685 | 3685 | 3685 | 3680 | 4075 |
| 581 | 20230905 | 091100 | 218318920 | 3685 | 3700 | 3700 | 3680 | 10845 |
| 582 | 20230905 | 091000 | 178346345 | 3700 | 3695 | 3700 | 3695 | 941 |
| 583 | 20230905 | 090900 | 174869130 | 3695 | 3695 | 3695 | 3690 | 1091 |
| 584 | 20230905 | 090800 | 170841340 | 3695 | 3690 | 3695 | 3690 | 940 |
| 585 | 20230905 | 090700 | 167370460 | 3695 | 3690 | 3700 | 3685 | 5782 |
| 586 | 20230905 | 090600 | 146020450 | 3690 | 3690 | 3695 | 3685 | 5246 |
| 587 | 20230905 | 090500 | 126663685 | 3695 | 3705 | 3705 | 3695 | 4491 |
| 588 | 20230905 | 090400 | 110057665 | 3710 | 3700 | 3710 | 3695 | 2696 |
| 589 | 20230905 | 090300 | 100077855 | 3705 | 3700 | 3710 | 3700 | 4272 |
| 590 | 20230905 | 090200 | 84258365 | 3700 | 3700 | 3700 | 3695 | 2708 |
| 591 | 20230905 | 090100 | 74238920 | 3700 | 3715 | 3715 | 3685 | 4014 |
| 592 | 20230905 | 090000 | 59413455 | 3700 | 3715 | 3720 | 3700 | 15696 |