29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 3 | 20230907 | 183800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20230907 | 183700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20230907 | 183600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20230907 | 183500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20230907 | 183400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20230907 | 183300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20230907 | 183200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20230907 | 183100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20230907 | 183000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20230907 | 182900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20230907 | 182800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20230907 | 182700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20230907 | 182600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20230907 | 182500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20230907 | 182400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20230907 | 182300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20230907 | 182200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20230907 | 182100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20230907 | 182000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20230907 | 181900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20230907 | 181800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20230907 | 181700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20230907 | 181600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20230907 | 181500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20230907 | 181400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20230907 | 181300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20230907 | 181200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20230907 | 181100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20230907 | 181000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20230907 | 180900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 33 | 20230907 | 180800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20230907 | 180700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20230907 | 180600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20230907 | 180500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20230907 | 180400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20230907 | 180300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20230907 | 180200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20230907 | 180100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20230907 | 180000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20230907 | 175900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20230907 | 175800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20230907 | 175700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20230907 | 175600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20230907 | 175500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20230907 | 175400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20230907 | 175300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20230907 | 175200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20230907 | 175100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20230907 | 175000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20230907 | 174900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20230907 | 174800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20230907 | 174700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20230907 | 174600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20230907 | 174500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20230907 | 174400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20230907 | 174300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20230907 | 174200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20230907 | 174100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20230907 | 174000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20230907 | 173900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 63 | 20230907 | 173800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20230907 | 173700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20230907 | 173600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20230907 | 173500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20230907 | 173400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20230907 | 173300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20230907 | 173200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20230907 | 173100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20230907 | 173000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20230907 | 172900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20230907 | 172800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20230907 | 172700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20230907 | 172600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20230907 | 172500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20230907 | 172400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20230907 | 172300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20230907 | 172200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20230907 | 172100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20230907 | 172000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20230907 | 171900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20230907 | 171800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20230907 | 171700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20230907 | 171600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20230907 | 171500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20230907 | 171400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20230907 | 171300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20230907 | 171200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20230907 | 171100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20230907 | 171000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20230907 | 170900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 93 | 20230907 | 170800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20230907 | 170700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20230907 | 170600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20230907 | 170500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20230907 | 170400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20230907 | 170300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20230907 | 170200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20230907 | 170100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20230907 | 170000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20230907 | 165900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20230907 | 165800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20230907 | 165700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20230907 | 165600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20230907 | 165500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20230907 | 165400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20230907 | 165300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20230907 | 165200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20230907 | 165100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20230907 | 165000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20230907 | 164900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20230907 | 164800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20230907 | 164700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20230907 | 164600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20230907 | 164500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20230907 | 164400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20230907 | 164300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20230907 | 164200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20230907 | 164100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20230907 | 164000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20230907 | 163900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 123 | 20230907 | 163800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20230907 | 163700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20230907 | 163600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20230907 | 163500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20230907 | 163400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20230907 | 163300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20230907 | 163200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20230907 | 163100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20230907 | 163000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20230907 | 162900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20230907 | 162800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20230907 | 162700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20230907 | 162600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20230907 | 162500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20230907 | 162400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20230907 | 162300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20230907 | 162200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20230907 | 162100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20230907 | 162000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20230907 | 161900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20230907 | 161800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20230907 | 161700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20230907 | 161600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20230907 | 161500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20230907 | 161400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20230907 | 161300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20230907 | 161200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20230907 | 161100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20230907 | 161000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20230907 | 160900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 153 | 20230907 | 160800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20230907 | 160700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20230907 | 160600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20230907 | 160500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20230907 | 160400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20230907 | 160300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20230907 | 160200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20230907 | 160100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20230907 | 160000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20230907 | 155900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20230907 | 155800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20230907 | 155700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20230907 | 155600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20230907 | 155500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20230907 | 155400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20230907 | 155300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20230907 | 155200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20230907 | 155100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20230907 | 155000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20230907 | 154900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20230907 | 154800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20230907 | 154700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20230907 | 154600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20230907 | 154500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20230907 | 154400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20230907 | 154300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20230907 | 154200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20230907 | 154100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20230907 | 154000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20230907 | 153900 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 183 | 20230907 | 153800 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20230907 | 153700 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20230907 | 153600 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20230907 | 153500 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20230907 | 153400 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20230907 | 153300 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20230907 | 153200 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20230907 | 153100 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20230907 | 153000 | 2833715805 | 2490 | 2490 | 2490 | 2490 | 16278 |
| 192 | 20230907 | 152900 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20230907 | 152800 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20230907 | 152700 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20230907 | 152600 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20230907 | 152500 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20230907 | 152400 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20230907 | 152300 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20230907 | 152200 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20230907 | 152100 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20230907 | 152000 | 2793183585 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20230907 | 151900 | 2793183585 | 2490 | 2490 | 2495 | 2490 | 4132 |
| 203 | 20230907 | 151800 | 2782892705 | 2490 | 2480 | 2490 | 2475 | 7039 |
| 204 | 20230907 | 151700 | 2765429940 | 2480 | 2485 | 2485 | 2480 | 7535 |
| 205 | 20230907 | 151600 | 2746739635 | 2480 | 2490 | 2490 | 2480 | 939 |
| 206 | 20230907 | 151500 | 2744406365 | 2490 | 2480 | 2490 | 2480 | 2753 |
| 207 | 20230907 | 151400 | 2737560455 | 2480 | 2485 | 2485 | 2480 | 3083 |
| 208 | 20230907 | 151300 | 2729912650 | 2485 | 2485 | 2485 | 2480 | 903 |
| 209 | 20230907 | 151200 | 2727671915 | 2480 | 2480 | 2480 | 2480 | 1296 |
| 210 | 20230907 | 151100 | 2724457835 | 2480 | 2480 | 2485 | 2475 | 1421 |
| 211 | 20230907 | 151000 | 2720934795 | 2480 | 2485 | 2485 | 2480 | 559 |
| 212 | 20230907 | 150900 | 2719547635 | 2485 | 2480 | 2485 | 2480 | 136 |
| 213 | 20230907 | 150800 | 2719210295 | 2480 | 2485 | 2485 | 2480 | 580 |
| 214 | 20230907 | 150700 | 2717770975 | 2480 | 2475 | 2480 | 2475 | 3463 |
| 215 | 20230907 | 150600 | 2709184950 | 2475 | 2475 | 2475 | 2475 | 231 |
| 216 | 20230907 | 150500 | 2708613225 | 2475 | 2475 | 2480 | 2470 | 13021 |
| 217 | 20230907 | 150400 | 2676431410 | 2480 | 2475 | 2480 | 2475 | 8465 |
| 218 | 20230907 | 150300 | 2655448320 | 2475 | 2475 | 2480 | 2475 | 3820 |
| 219 | 20230907 | 150200 | 2645992820 | 2475 | 2480 | 2480 | 2475 | 102 |
| 220 | 20230907 | 150100 | 2645739915 | 2475 | 2475 | 2475 | 2475 | 854 |
| 221 | 20230907 | 150000 | 2643626265 | 2475 | 2475 | 2475 | 2475 | 6692 |
| 222 | 20230907 | 145900 | 2627063565 | 2475 | 2480 | 2480 | 2475 | 1264 |
| 223 | 20230907 | 145800 | 2623930015 | 2480 | 2480 | 2480 | 2480 | 30 |
| 224 | 20230907 | 145700 | 2623855615 | 2475 | 2475 | 2480 | 2475 | 3262 |
| 225 | 20230907 | 145600 | 2615782160 | 2475 | 2475 | 2475 | 2475 | 10 |
| 226 | 20230907 | 145500 | 2615757410 | 2475 | 2480 | 2480 | 2475 | 561 |
| 227 | 20230907 | 145400 | 2614367930 | 2480 | 2485 | 2485 | 2475 | 5306 |
| 228 | 20230907 | 145300 | 2601224045 | 2480 | 2485 | 2485 | 2480 | 819 |
| 229 | 20230907 | 145200 | 2599192845 | 2480 | 2480 | 2480 | 2480 | 1011 |
| 230 | 20230907 | 145100 | 2596685565 | 2485 | 2485 | 2485 | 2485 | 5 |
| 231 | 20230907 | 145000 | 2596673140 | 2480 | 2485 | 2490 | 2480 | 1327 |
| 232 | 20230907 | 144900 | 2593375045 | 2485 | 2485 | 2485 | 2485 | 229 |
| 233 | 20230907 | 144800 | 2592805980 | 2485 | 2485 | 2485 | 2485 | 188 |
| 234 | 20230907 | 144700 | 2592338800 | 2485 | 2485 | 2485 | 2485 | 13 |
| 235 | 20230907 | 144600 | 2592306495 | 2485 | 2485 | 2485 | 2485 | 1508 |
| 236 | 20230907 | 144500 | 2588559115 | 2485 | 2480 | 2485 | 2480 | 1903 |
| 237 | 20230907 | 144400 | 2583839420 | 2480 | 2480 | 2480 | 2480 | 214 |
| 238 | 20230907 | 144300 | 2583308700 | 2485 | 2485 | 2490 | 2485 | 81 |
| 239 | 20230907 | 144200 | 2583107405 | 2485 | 2490 | 2490 | 2485 | 588 |
| 240 | 20230907 | 144100 | 2581643995 | 2490 | 2490 | 2490 | 2490 | 220 |
| 241 | 20230907 | 144000 | 2581096195 | 2485 | 2480 | 2485 | 2480 | 11236 |
| 242 | 20230907 | 143900 | 2553230800 | 2480 | 2480 | 2480 | 2480 | 1499 |
| 243 | 20230907 | 143800 | 2549513280 | 2480 | 2480 | 2480 | 2480 | 2 |
| 244 | 20230907 | 143700 | 2549508320 | 2485 | 2485 | 2490 | 2485 | 2242 |
| 245 | 20230907 | 143600 | 2543936945 | 2485 | 2485 | 2485 | 2485 | 360 |
| 246 | 20230907 | 143500 | 2543042345 | 2490 | 2490 | 2490 | 2485 | 1048 |
| 247 | 20230907 | 143400 | 2540432925 | 2490 | 2490 | 2490 | 2490 | 430 |
| 248 | 20230907 | 143300 | 2539362225 | 2490 | 2490 | 2490 | 2490 | 55 |
| 249 | 20230907 | 143200 | 2539225275 | 2485 | 2485 | 2485 | 2485 | 1273 |
| 250 | 20230907 | 143100 | 2536061870 | 2485 | 2485 | 2485 | 2480 | 4431 |
| 251 | 20230907 | 143000 | 2525057510 | 2490 | 2490 | 2490 | 2490 | 401 |
| 252 | 20230907 | 142900 | 2524059020 | 2490 | 2485 | 2490 | 2485 | 55 |
| 253 | 20230907 | 142800 | 2523922120 | 2490 | 2490 | 2490 | 2485 | 313 |
| 254 | 20230907 | 142700 | 2523143985 | 2490 | 2490 | 2495 | 2490 | 918 |
| 255 | 20230907 | 142600 | 2520858125 | 2490 | 2490 | 2490 | 2485 | 497 |
| 256 | 20230907 | 142500 | 2519620600 | 2490 | 2490 | 2490 | 2490 | 8 |
| 257 | 20230907 | 142400 | 2519600680 | 2490 | 2490 | 2490 | 2485 | 369 |
| 258 | 20230907 | 142300 | 2518683065 | 2490 | 2490 | 2490 | 2485 | 352 |
| 259 | 20230907 | 142200 | 2517808335 | 2490 | 2490 | 2490 | 2490 | 468 |
| 260 | 20230907 | 142100 | 2516643015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 261 | 20230907 | 142000 | 2516643015 | 2495 | 2495 | 2495 | 2495 | 200 |
| 262 | 20230907 | 141900 | 2516144015 | 2490 | 2485 | 2490 | 2485 | 5578 |
| 263 | 20230907 | 141800 | 2502254800 | 2485 | 2480 | 2485 | 2480 | 1619 |
| 264 | 20230907 | 141700 | 2498239085 | 2485 | 2480 | 2485 | 2480 | 9 |
| 265 | 20230907 | 141600 | 2498216760 | 2485 | 2485 | 2485 | 2485 | 2 |
| 266 | 20230907 | 141500 | 2498211790 | 2485 | 2490 | 2490 | 2485 | 963 |
| 267 | 20230907 | 141400 | 2495818460 | 2490 | 2485 | 2490 | 2480 | 3383 |
| 268 | 20230907 | 141300 | 2487414420 | 2485 | 2490 | 2490 | 2485 | 551 |
| 269 | 20230907 | 141200 | 2486045180 | 2485 | 2485 | 2485 | 2485 | 384 |
| 270 | 20230907 | 141100 | 2485090940 | 2485 | 2485 | 2485 | 2485 | 223 |
| 271 | 20230907 | 141000 | 2484536785 | 2485 | 2485 | 2485 | 2485 | 1641 |
| 272 | 20230907 | 140900 | 2480458900 | 2490 | 2490 | 2490 | 2490 | 20 |
| 273 | 20230907 | 140800 | 2480409100 | 2485 | 2485 | 2485 | 2485 | 5390 |
| 274 | 20230907 | 140700 | 2467014950 | 2485 | 2490 | 2490 | 2485 | 449 |
| 275 | 20230907 | 140600 | 2465898025 | 2490 | 2490 | 2490 | 2490 | 1679 |
| 276 | 20230907 | 140500 | 2461717315 | 2490 | 2490 | 2490 | 2490 | 2294 |
| 277 | 20230907 | 140400 | 2456005255 | 2490 | 2490 | 2495 | 2490 | 1692 |
| 278 | 20230907 | 140300 | 2451792100 | 2490 | 2495 | 2495 | 2490 | 3 |
| 279 | 20230907 | 140200 | 2451784620 | 2490 | 2490 | 2490 | 2490 | 118 |
| 280 | 20230907 | 140100 | 2451490800 | 2490 | 2490 | 2495 | 2490 | 711 |
| 281 | 20230907 | 140000 | 2449719010 | 2490 | 2495 | 2495 | 2490 | 1192 |
| 282 | 20230907 | 135900 | 2446750320 | 2495 | 2490 | 2495 | 2490 | 485 |
| 283 | 20230907 | 135800 | 2445541170 | 2490 | 2490 | 2495 | 2490 | 323 |
| 284 | 20230907 | 135700 | 2444736575 | 2490 | 2490 | 2490 | 2490 | 70 |
| 285 | 20230907 | 135600 | 2444562275 | 2490 | 2490 | 2495 | 2490 | 141 |
| 286 | 20230907 | 135500 | 2444211180 | 2495 | 2485 | 2495 | 2485 | 1791 |
| 287 | 20230907 | 135400 | 2439751365 | 2490 | 2480 | 2490 | 2480 | 665 |
| 288 | 20230907 | 135300 | 2438099165 | 2485 | 2485 | 2485 | 2480 | 1731 |
| 289 | 20230907 | 135200 | 2433800155 | 2485 | 2485 | 2490 | 2485 | 12307 |
| 290 | 20230907 | 135100 | 2403217255 | 2485 | 2490 | 2490 | 2485 | 303 |
| 291 | 20230907 | 135000 | 2402464290 | 2490 | 2490 | 2490 | 2485 | 174 |
| 292 | 20230907 | 134900 | 2402031885 | 2490 | 2490 | 2490 | 2485 | 462 |
| 293 | 20230907 | 134800 | 2400882725 | 2490 | 2490 | 2490 | 2490 | 154 |
| 294 | 20230907 | 134700 | 2400499265 | 2490 | 2490 | 2495 | 2490 | 3671 |
| 295 | 20230907 | 134600 | 2391340640 | 2490 | 2490 | 2490 | 2490 | 557 |
| 296 | 20230907 | 134500 | 2389953710 | 2490 | 2485 | 2490 | 2485 | 41 |
| 297 | 20230907 | 134400 | 2389851820 | 2490 | 2490 | 2490 | 2485 | 1024 |
| 298 | 20230907 | 134300 | 2387302065 | 2490 | 2490 | 2490 | 2490 | 211 |
| 299 | 20230907 | 134200 | 2386776675 | 2490 | 2490 | 2495 | 2490 | 2019 |
| 300 | 20230907 | 134100 | 2381749265 | 2490 | 2490 | 2495 | 2490 | 947 |
| 301 | 20230907 | 134000 | 2379391230 | 2490 | 2490 | 2495 | 2490 | 638 |
| 302 | 20230907 | 133900 | 2377802220 | 2490 | 2490 | 2490 | 2490 | 131 |
| 303 | 20230907 | 133800 | 2377476030 | 2495 | 2495 | 2495 | 2495 | 101 |
| 304 | 20230907 | 133700 | 2377224035 | 2490 | 2490 | 2490 | 2490 | 3490 |
| 305 | 20230907 | 133600 | 2368533935 | 2490 | 2490 | 2495 | 2490 | 763 |
| 306 | 20230907 | 133500 | 2366634060 | 2490 | 2495 | 2495 | 2490 | 7320 |
| 307 | 20230907 | 133400 | 2348405195 | 2495 | 2495 | 2495 | 2495 | 3162 |
| 308 | 20230907 | 133300 | 2340516005 | 2495 | 2495 | 2495 | 2495 | 555 |
| 309 | 20230907 | 133200 | 2339131280 | 2495 | 2495 | 2495 | 2495 | 45 |
| 310 | 20230907 | 133100 | 2339019005 | 2495 | 2495 | 2500 | 2495 | 922 |
| 311 | 20230907 | 133000 | 2336718610 | 2495 | 2495 | 2495 | 2495 | 323 |
| 312 | 20230907 | 132900 | 2335912725 | 2500 | 2495 | 2500 | 2495 | 1733 |
| 313 | 20230907 | 132800 | 2331582805 | 2495 | 2495 | 2495 | 2495 | 4360 |
| 314 | 20230907 | 132700 | 2320704605 | 2495 | 2495 | 2495 | 2495 | 1085 |
| 315 | 20230907 | 132600 | 2317997530 | 2495 | 2495 | 2500 | 2495 | 1223 |
| 316 | 20230907 | 132500 | 2314946140 | 2500 | 2500 | 2500 | 2495 | 66 |
| 317 | 20230907 | 132400 | 2314781250 | 2500 | 2495 | 2500 | 2495 | 81 |
| 318 | 20230907 | 132300 | 2314579150 | 2495 | 2490 | 2495 | 2490 | 502 |
| 319 | 20230907 | 132200 | 2313329160 | 2490 | 2495 | 2495 | 2490 | 961 |
| 320 | 20230907 | 132100 | 2310933170 | 2495 | 2495 | 2495 | 2495 | 320 |
| 321 | 20230907 | 132000 | 2310134770 | 2495 | 2495 | 2495 | 2495 | 2251 |
| 322 | 20230907 | 131900 | 2304518525 | 2500 | 2495 | 2500 | 2495 | 1916 |
| 323 | 20230907 | 131800 | 2299737955 | 2500 | 2495 | 2500 | 2495 | 1523 |
| 324 | 20230907 | 131700 | 2295938060 | 2495 | 2495 | 2495 | 2495 | 1272 |
| 325 | 20230907 | 131600 | 2292764420 | 2495 | 2500 | 2500 | 2495 | 1101 |
| 326 | 20230907 | 131500 | 2290016920 | 2495 | 2495 | 2495 | 2495 | 0 |
| 327 | 20230907 | 131400 | 2290016920 | 2495 | 2495 | 2500 | 2495 | 567 |
| 328 | 20230907 | 131300 | 2288602220 | 2495 | 2495 | 2495 | 2495 | 400 |
| 329 | 20230907 | 131200 | 2287604220 | 2500 | 2500 | 2500 | 2500 | 7997 |
| 330 | 20230907 | 131100 | 2267611720 | 2500 | 2500 | 2500 | 2500 | 23 |
| 331 | 20230907 | 131000 | 2267554220 | 2500 | 2505 | 2505 | 2500 | 49 |
| 332 | 20230907 | 130900 | 2267431480 | 2505 | 2505 | 2505 | 2505 | 86 |
| 333 | 20230907 | 130800 | 2267216050 | 2500 | 2500 | 2500 | 2500 | 580 |
| 334 | 20230907 | 130700 | 2265766050 | 2505 | 2505 | 2505 | 2505 | 98 |
| 335 | 20230907 | 130600 | 2265520560 | 2500 | 2505 | 2505 | 2500 | 9331 |
| 336 | 20230907 | 130500 | 2242186065 | 2505 | 2505 | 2505 | 2505 | 3010 |
| 337 | 20230907 | 130400 | 2234646015 | 2505 | 2505 | 2505 | 2505 | 0 |
| 338 | 20230907 | 130300 | 2234646015 | 2505 | 2505 | 2505 | 2505 | 106 |
| 339 | 20230907 | 130200 | 2234380485 | 2505 | 2505 | 2505 | 2505 | 2083 |
| 340 | 20230907 | 130100 | 2229162570 | 2500 | 2505 | 2505 | 2500 | 205 |
| 341 | 20230907 | 130000 | 2228649070 | 2505 | 2505 | 2505 | 2505 | 0 |
| 342 | 20230907 | 125900 | 2228649070 | 2505 | 2500 | 2505 | 2500 | 44 |
| 343 | 20230907 | 125800 | 2228539055 | 2500 | 2500 | 2500 | 2500 | 4 |
| 344 | 20230907 | 125700 | 2228529055 | 2500 | 2505 | 2505 | 2500 | 5844 |
| 345 | 20230907 | 125600 | 2213891160 | 2500 | 2500 | 2500 | 2500 | 98 |
| 346 | 20230907 | 125500 | 2213646160 | 2500 | 2500 | 2500 | 2495 | 884 |
| 347 | 20230907 | 125400 | 2211436265 | 2500 | 2500 | 2500 | 2500 | 551 |
| 348 | 20230907 | 125300 | 2210058765 | 2500 | 2500 | 2500 | 2500 | 100 |
| 349 | 20230907 | 125200 | 2209808765 | 2500 | 2495 | 2500 | 2495 | 287 |
| 350 | 20230907 | 125100 | 2209092140 | 2500 | 2500 | 2500 | 2500 | 1110 |
| 351 | 20230907 | 125000 | 2206317140 | 2500 | 2495 | 2500 | 2495 | 1033 |
| 352 | 20230907 | 124900 | 2203739760 | 2495 | 2495 | 2495 | 2495 | 2000 |
| 353 | 20230907 | 124800 | 2198749760 | 2495 | 2495 | 2495 | 2495 | 2010 |
| 354 | 20230907 | 124700 | 2193734810 | 2495 | 2495 | 2495 | 2495 | 1700 |
| 355 | 20230907 | 124600 | 2189493310 | 2495 | 2495 | 2495 | 2495 | 810 |
| 356 | 20230907 | 124500 | 2187472360 | 2495 | 2495 | 2495 | 2495 | 11 |
| 357 | 20230907 | 124400 | 2187444915 | 2495 | 2495 | 2495 | 2495 | 100 |
| 358 | 20230907 | 124300 | 2187195415 | 2495 | 2500 | 2500 | 2495 | 2141 |
| 359 | 20230907 | 124200 | 2181851120 | 2500 | 2500 | 2500 | 2500 | 471 |
| 360 | 20230907 | 124100 | 2180673620 | 2500 | 2505 | 2505 | 2500 | 3574 |
| 361 | 20230907 | 124000 | 2171736115 | 2500 | 2500 | 2500 | 2500 | 0 |
| 362 | 20230907 | 123900 | 2171736115 | 2500 | 2500 | 2500 | 2500 | 269 |
| 363 | 20230907 | 123800 | 2171063615 | 2500 | 2500 | 2500 | 2500 | 1625 |
| 364 | 20230907 | 123700 | 2167001115 | 2500 | 2500 | 2500 | 2500 | 76 |
| 365 | 20230907 | 123600 | 2166811115 | 2500 | 2500 | 2505 | 2500 | 5287 |
| 366 | 20230907 | 123500 | 2153586150 | 2500 | 2500 | 2500 | 2500 | 369 |
| 367 | 20230907 | 123400 | 2152663650 | 2500 | 2500 | 2500 | 2500 | 0 |
| 368 | 20230907 | 123300 | 2152663650 | 2500 | 2500 | 2500 | 2500 | 248 |
| 369 | 20230907 | 123200 | 2152043650 | 2500 | 2500 | 2500 | 2500 | 100 |
| 370 | 20230907 | 123100 | 2151793650 | 2500 | 2500 | 2500 | 2500 | 495 |
| 371 | 20230907 | 123000 | 2150556150 | 2495 | 2500 | 2500 | 2495 | 182 |
| 372 | 20230907 | 122900 | 2150101655 | 2500 | 2500 | 2500 | 2500 | 3 |
| 373 | 20230907 | 122800 | 2150094155 | 2495 | 2500 | 2500 | 2495 | 198 |
| 374 | 20230907 | 122700 | 2149599960 | 2500 | 2500 | 2500 | 2500 | 2559 |
| 375 | 20230907 | 122600 | 2143202460 | 2505 | 2500 | 2505 | 2500 | 516 |
| 376 | 20230907 | 122500 | 2141912455 | 2500 | 2500 | 2500 | 2500 | 1548 |
| 377 | 20230907 | 122400 | 2138042455 | 2500 | 2500 | 2500 | 2500 | 4227 |
| 378 | 20230907 | 122300 | 2127474955 | 2500 | 2500 | 2500 | 2500 | 201 |
| 379 | 20230907 | 122200 | 2126972455 | 2495 | 2495 | 2495 | 2495 | 21 |
| 380 | 20230907 | 122100 | 2126920060 | 2495 | 2495 | 2495 | 2495 | 0 |
| 381 | 20230907 | 122000 | 2126920060 | 2495 | 2495 | 2495 | 2495 | 0 |
| 382 | 20230907 | 121900 | 2126920060 | 2495 | 2495 | 2500 | 2495 | 548 |
| 383 | 20230907 | 121800 | 2125552795 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 384 | 20230907 | 121700 | 2123057795 | 2495 | 2495 | 2495 | 2495 | 700 |
| 385 | 20230907 | 121600 | 2121311295 | 2495 | 2495 | 2500 | 2495 | 689 |
| 386 | 20230907 | 121500 | 2119591990 | 2495 | 2495 | 2495 | 2495 | 2478 |
| 387 | 20230907 | 121400 | 2113409380 | 2495 | 2500 | 2500 | 2495 | 1466 |
| 388 | 20230907 | 121300 | 2109751695 | 2500 | 2500 | 2500 | 2500 | 28 |
| 389 | 20230907 | 121200 | 2109681695 | 2500 | 2500 | 2500 | 2500 | 172 |
| 390 | 20230907 | 121100 | 2109251695 | 2500 | 2500 | 2500 | 2500 | 100 |
| 391 | 20230907 | 121000 | 2109001695 | 2500 | 2500 | 2500 | 2500 | 599 |
| 392 | 20230907 | 120900 | 2107504195 | 2500 | 2495 | 2500 | 2495 | 70 |
| 393 | 20230907 | 120800 | 2107329535 | 2495 | 2500 | 2500 | 2495 | 1090 |
| 394 | 20230907 | 120700 | 2104605535 | 2500 | 2500 | 2500 | 2500 | 1081 |
| 395 | 20230907 | 120600 | 2101903035 | 2500 | 2500 | 2500 | 2500 | 20 |
| 396 | 20230907 | 120500 | 2101853035 | 2500 | 2500 | 2500 | 2500 | 500 |
| 397 | 20230907 | 120400 | 2100603035 | 2500 | 2500 | 2500 | 2500 | 999 |
| 398 | 20230907 | 120300 | 2098105535 | 2500 | 2500 | 2500 | 2500 | 182 |
| 399 | 20230907 | 120200 | 2097650535 | 2500 | 2505 | 2505 | 2500 | 10722 |
| 400 | 20230907 | 120100 | 2070845435 | 2505 | 2505 | 2505 | 2505 | 12 |
| 401 | 20230907 | 120000 | 2070815375 | 2505 | 2505 | 2505 | 2505 | 1 |
| 402 | 20230907 | 115900 | 2070812870 | 2505 | 2505 | 2505 | 2505 | 10 |
| 403 | 20230907 | 115800 | 2070787820 | 2505 | 2505 | 2505 | 2505 | 8 |
| 404 | 20230907 | 115700 | 2070767780 | 2505 | 2505 | 2505 | 2500 | 155 |
| 405 | 20230907 | 115600 | 2070379530 | 2505 | 2505 | 2505 | 2505 | 211 |
| 406 | 20230907 | 115500 | 2069850975 | 2505 | 2505 | 2505 | 2505 | 540 |
| 407 | 20230907 | 115400 | 2068498275 | 2505 | 2505 | 2505 | 2505 | 0 |
| 408 | 20230907 | 115300 | 2068498275 | 2505 | 2505 | 2505 | 2505 | 2076 |
| 409 | 20230907 | 115200 | 2063297895 | 2505 | 2505 | 2505 | 2505 | 50 |
| 410 | 20230907 | 115100 | 2063172645 | 2505 | 2505 | 2505 | 2505 | 5 |
| 411 | 20230907 | 115000 | 2063160120 | 2505 | 2505 | 2505 | 2505 | 0 |
| 412 | 20230907 | 114900 | 2063160120 | 2505 | 2505 | 2505 | 2505 | 130 |
| 413 | 20230907 | 114800 | 2062834470 | 2510 | 2510 | 2510 | 2510 | 198 |
| 414 | 20230907 | 114700 | 2062337490 | 2505 | 2505 | 2505 | 2505 | 500 |
| 415 | 20230907 | 114600 | 2061084990 | 2505 | 2510 | 2510 | 2505 | 1002 |
| 416 | 20230907 | 114500 | 2058574970 | 2510 | 2505 | 2510 | 2505 | 1569 |
| 417 | 20230907 | 114400 | 2054642875 | 2505 | 2505 | 2505 | 2505 | 1401 |
| 418 | 20230907 | 114300 | 2051133370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 419 | 20230907 | 114200 | 2051133370 | 2510 | 2510 | 2510 | 2510 | 10 |
| 420 | 20230907 | 114100 | 2051108270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 421 | 20230907 | 114000 | 2051108270 | 2505 | 2510 | 2510 | 2505 | 1015 |
| 422 | 20230907 | 113900 | 2048561715 | 2510 | 2510 | 2510 | 2505 | 213 |
| 423 | 20230907 | 113800 | 2048027140 | 2505 | 2510 | 2510 | 2505 | 1300 |
| 424 | 20230907 | 113700 | 2044769890 | 2505 | 2505 | 2505 | 2505 | 2227 |
| 425 | 20230907 | 113600 | 2039191255 | 2505 | 2505 | 2505 | 2505 | 0 |
| 426 | 20230907 | 113500 | 2039191255 | 2505 | 2510 | 2510 | 2505 | 220 |
| 427 | 20230907 | 113400 | 2038640150 | 2505 | 2510 | 2510 | 2505 | 1250 |
| 428 | 20230907 | 113300 | 2035502805 | 2505 | 2505 | 2505 | 2505 | 0 |
| 429 | 20230907 | 113200 | 2035502805 | 2505 | 2505 | 2505 | 2505 | 100 |
| 430 | 20230907 | 113100 | 2035252305 | 2505 | 2505 | 2510 | 2505 | 1110 |
| 431 | 20230907 | 113000 | 2032469025 | 2500 | 2505 | 2505 | 2500 | 3365 |
| 432 | 20230907 | 112900 | 2024049425 | 2505 | 2505 | 2505 | 2505 | 0 |
| 433 | 20230907 | 112800 | 2024049425 | 2505 | 2505 | 2505 | 2505 | 2647 |
| 434 | 20230907 | 112700 | 2017418690 | 2500 | 2505 | 2505 | 2500 | 2446 |
| 435 | 20230907 | 112600 | 2011303140 | 2505 | 2505 | 2505 | 2505 | 2708 |
| 436 | 20230907 | 112500 | 2004519600 | 2505 | 2505 | 2505 | 2500 | 515 |
| 437 | 20230907 | 112400 | 2003232025 | 2500 | 2500 | 2500 | 2500 | 2500 |
| 438 | 20230907 | 112300 | 1996982025 | 2500 | 2500 | 2500 | 2500 | 889 |
| 439 | 20230907 | 112200 | 1994759525 | 2500 | 2500 | 2500 | 2500 | 504 |
| 440 | 20230907 | 112100 | 1993499525 | 2505 | 2505 | 2505 | 2500 | 415 |
| 441 | 20230907 | 112000 | 1992460950 | 2500 | 2500 | 2500 | 2500 | 287 |
| 442 | 20230907 | 111900 | 1991743450 | 2505 | 2500 | 2505 | 2500 | 540 |
| 443 | 20230907 | 111800 | 1990392400 | 2500 | 2505 | 2505 | 2500 | 835 |
| 444 | 20230907 | 111700 | 1988301900 | 2505 | 2510 | 2510 | 2500 | 727 |
| 445 | 20230907 | 111600 | 1986479960 | 2510 | 2505 | 2510 | 2505 | 1390 |
| 446 | 20230907 | 111500 | 1982997985 | 2505 | 2505 | 2505 | 2500 | 1023 |
| 447 | 20230907 | 111400 | 1980435385 | 2500 | 2500 | 2500 | 2500 | 3188 |
| 448 | 20230907 | 111300 | 1972465385 | 2500 | 2500 | 2500 | 2500 | 60 |
| 449 | 20230907 | 111200 | 1972315385 | 2500 | 2505 | 2505 | 2500 | 66 |
| 450 | 20230907 | 111100 | 1972150060 | 2510 | 2505 | 2510 | 2505 | 1746 |
| 451 | 20230907 | 111000 | 1967776255 | 2505 | 2505 | 2505 | 2505 | 1023 |
| 452 | 20230907 | 110900 | 1965213640 | 2505 | 2505 | 2505 | 2500 | 361 |
| 453 | 20230907 | 110800 | 1964309670 | 2505 | 2505 | 2505 | 2505 | 1444 |
| 454 | 20230907 | 110700 | 1960692450 | 2505 | 2505 | 2505 | 2505 | 0 |
| 455 | 20230907 | 110600 | 1960692450 | 2505 | 2505 | 2505 | 2505 | 140 |
| 456 | 20230907 | 110500 | 1960341750 | 2505 | 2505 | 2505 | 2505 | 0 |
| 457 | 20230907 | 110400 | 1960341750 | 2505 | 2505 | 2505 | 2505 | 6446 |
| 458 | 20230907 | 110300 | 1944194520 | 2505 | 2505 | 2505 | 2505 | 150 |
| 459 | 20230907 | 110200 | 1943818770 | 2495 | 2500 | 2500 | 2495 | 4172 |
| 460 | 20230907 | 110100 | 1933388780 | 2500 | 2505 | 2505 | 2500 | 2608 |
| 461 | 20230907 | 110000 | 1926868775 | 2500 | 2500 | 2500 | 2500 | 35 |
| 462 | 20230907 | 105900 | 1926781275 | 2505 | 2505 | 2505 | 2500 | 2560 |
| 463 | 20230907 | 105800 | 1920375330 | 2505 | 2510 | 2510 | 2505 | 3305 |
| 464 | 20230907 | 105700 | 1912096200 | 2510 | 2510 | 2510 | 2505 | 2160 |
| 465 | 20230907 | 105600 | 1906685100 | 2510 | 2505 | 2510 | 2505 | 547 |
| 466 | 20230907 | 105500 | 1905314115 | 2510 | 2505 | 2510 | 2500 | 2425 |
| 467 | 20230907 | 105400 | 1899239465 | 2505 | 2505 | 2505 | 2505 | 1901 |
| 468 | 20230907 | 105300 | 1894477460 | 2500 | 2505 | 2510 | 2500 | 3462 |
| 469 | 20230907 | 105200 | 1885814855 | 2510 | 2505 | 2510 | 2505 | 1010 |
| 470 | 20230907 | 105100 | 1883284300 | 2505 | 2495 | 2505 | 2495 | 6747 |
| 471 | 20230907 | 105000 | 1866420685 | 2495 | 2495 | 2495 | 2485 | 4808 |
| 472 | 20230907 | 104900 | 1854450820 | 2500 | 2500 | 2505 | 2500 | 2432 |
| 473 | 20230907 | 104800 | 1848370570 | 2505 | 2490 | 2510 | 2490 | 17378 |
| 474 | 20230907 | 104700 | 1804966470 | 2490 | 2525 | 2525 | 2470 | 273830 |
| 475 | 20230907 | 104600 | 1123938445 | 2525 | 2530 | 2530 | 2525 | 67 |
| 476 | 20230907 | 104500 | 1123769265 | 2525 | 2525 | 2530 | 2525 | 3257 |
| 477 | 20230907 | 104400 | 1115545270 | 2525 | 2525 | 2530 | 2525 | 3325 |
| 478 | 20230907 | 104300 | 1107149600 | 2530 | 2530 | 2530 | 2530 | 146 |
| 479 | 20230907 | 104200 | 1106780220 | 2530 | 2530 | 2530 | 2530 | 714 |
| 480 | 20230907 | 104100 | 1104973800 | 2530 | 2530 | 2530 | 2530 | 401 |
| 481 | 20230907 | 104000 | 1103959270 | 2530 | 2530 | 2530 | 2530 | 834 |
| 482 | 20230907 | 103900 | 1101849250 | 2535 | 2535 | 2535 | 2535 | 200 |
| 483 | 20230907 | 103800 | 1101342250 | 2535 | 2530 | 2535 | 2530 | 692 |
| 484 | 20230907 | 103700 | 1099588225 | 2530 | 2530 | 2530 | 2530 | 0 |
| 485 | 20230907 | 103600 | 1099588225 | 2530 | 2525 | 2530 | 2525 | 1717 |
| 486 | 20230907 | 103500 | 1095245215 | 2530 | 2525 | 2530 | 2525 | 1879 |
| 487 | 20230907 | 103400 | 1090497420 | 2530 | 2530 | 2530 | 2530 | 21 |
| 488 | 20230907 | 103300 | 1090444290 | 2530 | 2530 | 2530 | 2525 | 1110 |
| 489 | 20230907 | 103200 | 1087640970 | 2535 | 2530 | 2535 | 2530 | 1857 |
| 490 | 20230907 | 103100 | 1082942720 | 2525 | 2530 | 2530 | 2525 | 724 |
| 491 | 20230907 | 103000 | 1081112595 | 2530 | 2540 | 2540 | 2530 | 940 |
| 492 | 20230907 | 102900 | 1078729785 | 2540 | 2540 | 2540 | 2540 | 170 |
| 493 | 20230907 | 102800 | 1078297985 | 2540 | 2540 | 2540 | 2540 | 0 |
| 494 | 20230907 | 102700 | 1078297985 | 2540 | 2535 | 2540 | 2535 | 115 |
| 495 | 20230907 | 102600 | 1078006385 | 2535 | 2535 | 2535 | 2535 | 598 |
| 496 | 20230907 | 102500 | 1076490455 | 2535 | 2535 | 2535 | 2525 | 1637 |
| 497 | 20230907 | 102400 | 1072342785 | 2535 | 2545 | 2545 | 2535 | 384 |
| 498 | 20230907 | 102300 | 1071367590 | 2540 | 2540 | 2545 | 2540 | 703 |
| 499 | 20230907 | 102200 | 1069581255 | 2540 | 2530 | 2540 | 2530 | 4366 |
| 500 | 20230907 | 102100 | 1058503220 | 2530 | 2525 | 2535 | 2525 | 1817 |
| 501 | 20230907 | 102000 | 1053907710 | 2525 | 2525 | 2525 | 2525 | 0 |
| 502 | 20230907 | 101900 | 1053907710 | 2525 | 2530 | 2535 | 2520 | 3148 |
| 503 | 20230907 | 101800 | 1045951485 | 2530 | 2525 | 2530 | 2520 | 4199 |
| 504 | 20230907 | 101700 | 1035359140 | 2520 | 2525 | 2530 | 2515 | 4210 |
| 505 | 20230907 | 101600 | 1024740880 | 2530 | 2525 | 2530 | 2525 | 235 |
| 506 | 20230907 | 101500 | 1024147500 | 2525 | 2525 | 2530 | 2515 | 13603 |
| 507 | 20230907 | 101400 | 989886835 | 2520 | 2525 | 2525 | 2520 | 2420 |
| 508 | 20230907 | 101300 | 983777830 | 2530 | 2530 | 2530 | 2530 | 1217 |
| 509 | 20230907 | 101200 | 980698820 | 2530 | 2525 | 2530 | 2525 | 1623 |
| 510 | 20230907 | 101100 | 976593225 | 2530 | 2530 | 2530 | 2525 | 6635 |
| 511 | 20230907 | 101000 | 959818410 | 2530 | 2535 | 2535 | 2530 | 2002 |
| 512 | 20230907 | 100900 | 954753340 | 2530 | 2540 | 2540 | 2530 | 422 |
| 513 | 20230907 | 100800 | 953683440 | 2530 | 2540 | 2540 | 2530 | 312 |
| 514 | 20230907 | 100700 | 952893960 | 2530 | 2535 | 2540 | 2530 | 2620 |
| 515 | 20230907 | 100600 | 946251020 | 2535 | 2540 | 2540 | 2535 | 2196 |
| 516 | 20230907 | 100500 | 940684060 | 2540 | 2540 | 2540 | 2540 | 3129 |
| 517 | 20230907 | 100400 | 932736400 | 2540 | 2540 | 2540 | 2540 | 2335 |
| 518 | 20230907 | 100300 | 926805500 | 2540 | 2530 | 2545 | 2530 | 4138 |
| 519 | 20230907 | 100200 | 916299810 | 2530 | 2540 | 2540 | 2530 | 24886 |
| 520 | 20230907 | 100100 | 853225410 | 2540 | 2545 | 2550 | 2540 | 655 |
| 521 | 20230907 | 100000 | 851560820 | 2545 | 2545 | 2545 | 2545 | 8047 |
| 522 | 20230907 | 095900 | 831081205 | 2550 | 2545 | 2550 | 2545 | 110 |
| 523 | 20230907 | 095800 | 830800710 | 2550 | 2550 | 2550 | 2550 | 3226 |
| 524 | 20230907 | 095700 | 822574410 | 2550 | 2550 | 2555 | 2550 | 3048 |
| 525 | 20230907 | 095600 | 814801900 | 2550 | 2550 | 2550 | 2550 | 401 |
| 526 | 20230907 | 095500 | 813779350 | 2555 | 2550 | 2555 | 2550 | 2563 |
| 527 | 20230907 | 095400 | 807243585 | 2550 | 2550 | 2555 | 2550 | 8946 |
| 528 | 20230907 | 095300 | 784430785 | 2550 | 2555 | 2560 | 2550 | 14466 |
| 529 | 20230907 | 095200 | 747449380 | 2555 | 2555 | 2555 | 2555 | 2572 |
| 530 | 20230907 | 095100 | 740877920 | 2560 | 2560 | 2560 | 2560 | 0 |
| 531 | 20230907 | 095000 | 740877920 | 2560 | 2555 | 2560 | 2555 | 1069 |
| 532 | 20230907 | 094900 | 738145220 | 2555 | 2565 | 2570 | 2555 | 20701 |
| 533 | 20230907 | 094800 | 685171555 | 2570 | 2570 | 2575 | 2565 | 3703 |
| 534 | 20230907 | 094700 | 675653895 | 2570 | 2570 | 2570 | 2570 | 845 |
| 535 | 20230907 | 094600 | 673482245 | 2570 | 2570 | 2575 | 2570 | 224 |
| 536 | 20230907 | 094500 | 672906555 | 2575 | 2570 | 2575 | 2570 | 898 |
| 537 | 20230907 | 094400 | 670598690 | 2570 | 2575 | 2575 | 2570 | 2282 |
| 538 | 20230907 | 094300 | 664733900 | 2575 | 2575 | 2580 | 2575 | 2120 |
| 539 | 20230907 | 094200 | 659274625 | 2575 | 2575 | 2575 | 2575 | 130 |
| 540 | 20230907 | 094100 | 658939875 | 2575 | 2575 | 2580 | 2575 | 835 |
| 541 | 20230907 | 094000 | 656789745 | 2570 | 2575 | 2575 | 2570 | 2141 |
| 542 | 20230907 | 093900 | 651281085 | 2575 | 2580 | 2580 | 2575 | 4476 |
| 543 | 20230907 | 093800 | 639733085 | 2580 | 2585 | 2585 | 2580 | 274 |
| 544 | 20230907 | 093700 | 639024995 | 2580 | 2585 | 2585 | 2580 | 3412 |
| 545 | 20230907 | 093600 | 630211000 | 2585 | 2590 | 2590 | 2585 | 2472 |
| 546 | 20230907 | 093500 | 623818380 | 2590 | 2585 | 2590 | 2580 | 1034 |
| 547 | 20230907 | 093400 | 621146000 | 2585 | 2590 | 2590 | 2585 | 1751 |
| 548 | 20230907 | 093300 | 616619210 | 2590 | 2585 | 2590 | 2585 | 1266 |
| 549 | 20230907 | 093200 | 613343345 | 2590 | 2585 | 2590 | 2585 | 721 |
| 550 | 20230907 | 093100 | 611477045 | 2590 | 2575 | 2590 | 2575 | 6200 |
| 551 | 20230907 | 093000 | 595477440 | 2575 | 2575 | 2585 | 2570 | 11224 |
| 552 | 20230907 | 092900 | 566542725 | 2580 | 2585 | 2590 | 2580 | 7672 |
| 553 | 20230907 | 092800 | 546746810 | 2585 | 2590 | 2590 | 2585 | 1493 |
| 554 | 20230907 | 092700 | 542884945 | 2590 | 2585 | 2595 | 2585 | 1297 |
| 555 | 20230907 | 092600 | 539531065 | 2590 | 2585 | 2590 | 2585 | 1520 |
| 556 | 20230907 | 092500 | 535598385 | 2585 | 2590 | 2590 | 2575 | 7812 |
| 557 | 20230907 | 092400 | 515434380 | 2590 | 2595 | 2600 | 2590 | 4052 |
| 558 | 20230907 | 092300 | 504924515 | 2595 | 2600 | 2600 | 2595 | 1983 |
| 559 | 20230907 | 092200 | 499772930 | 2595 | 2600 | 2600 | 2595 | 5484 |
| 560 | 20230907 | 092100 | 485521335 | 2600 | 2600 | 2605 | 2600 | 5661 |
| 561 | 20230907 | 092000 | 470800610 | 2605 | 2590 | 2605 | 2585 | 3988 |
| 562 | 20230907 | 091900 | 460443445 | 2590 | 2575 | 2590 | 2575 | 8171 |
| 563 | 20230907 | 091800 | 439317750 | 2575 | 2600 | 2600 | 2575 | 10839 |
| 564 | 20230907 | 091700 | 411239555 | 2595 | 2600 | 2600 | 2595 | 2710 |
| 565 | 20230907 | 091600 | 404193580 | 2600 | 2605 | 2610 | 2595 | 14997 |
| 566 | 20230907 | 091500 | 365141350 | 2605 | 2590 | 2610 | 2590 | 34820 |
| 567 | 20230907 | 091400 | 274507510 | 2590 | 2590 | 2595 | 2590 | 975 |
| 568 | 20230907 | 091300 | 271982080 | 2595 | 2600 | 2600 | 2595 | 9864 |
| 569 | 20230907 | 091200 | 246373180 | 2595 | 2580 | 2595 | 2575 | 29161 |
| 570 | 20230907 | 091100 | 170887465 | 2580 | 2565 | 2585 | 2565 | 9070 |
| 571 | 20230907 | 091000 | 147533265 | 2565 | 2565 | 2565 | 2565 | 2601 |
| 572 | 20230907 | 090900 | 140861700 | 2565 | 2570 | 2570 | 2565 | 1627 |
| 573 | 20230907 | 090800 | 136688440 | 2565 | 2565 | 2570 | 2560 | 2482 |
| 574 | 20230907 | 090700 | 130317560 | 2565 | 2565 | 2570 | 2565 | 2438 |
| 575 | 20230907 | 090600 | 124064050 | 2570 | 2570 | 2570 | 2565 | 2435 |
| 576 | 20230907 | 090500 | 117806205 | 2575 | 2575 | 2575 | 2570 | 4001 |
| 577 | 20230907 | 090400 | 107506355 | 2575 | 2560 | 2580 | 2560 | 4484 |
| 578 | 20230907 | 090300 | 95974475 | 2565 | 2565 | 2565 | 2560 | 1069 |
| 579 | 20230907 | 090200 | 93237795 | 2560 | 2565 | 2570 | 2560 | 1569 |
| 580 | 20230907 | 090100 | 89220530 | 2560 | 2560 | 2570 | 2560 | 8515 |
| 581 | 20230907 | 090000 | 67383490 | 2560 | 2575 | 2575 | 2555 | 25616 |