29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 3 | 20230907 | 185000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230907 | 184900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230907 | 184800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230907 | 184700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230907 | 184600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230907 | 184500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230907 | 184400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230907 | 184300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230907 | 184200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230907 | 184100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230907 | 184000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230907 | 183900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230907 | 183800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230907 | 183700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230907 | 183600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230907 | 183500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230907 | 183400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230907 | 183300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230907 | 183200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230907 | 183100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230907 | 183000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230907 | 182900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230907 | 182800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230907 | 182700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230907 | 182600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230907 | 182500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230907 | 182400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230907 | 182300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230907 | 182200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230907 | 182100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 33 | 20230907 | 182000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230907 | 181900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230907 | 181800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230907 | 181700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230907 | 181600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230907 | 181500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230907 | 181400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230907 | 181300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230907 | 181200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230907 | 181100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230907 | 181000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230907 | 180900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230907 | 180800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230907 | 180700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230907 | 180600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230907 | 180500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230907 | 180400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230907 | 180300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230907 | 180200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230907 | 180100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230907 | 180000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230907 | 175900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230907 | 175800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230907 | 175700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230907 | 175600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230907 | 175500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230907 | 175400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230907 | 175300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230907 | 175200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230907 | 175100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 63 | 20230907 | 175000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230907 | 174900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230907 | 174800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230907 | 174700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230907 | 174600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230907 | 174500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230907 | 174400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230907 | 174300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230907 | 174200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230907 | 174100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230907 | 174000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230907 | 173900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230907 | 173800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230907 | 173700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230907 | 173600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230907 | 173500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230907 | 173400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230907 | 173300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230907 | 173200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230907 | 173100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230907 | 173000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230907 | 172900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230907 | 172800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230907 | 172700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230907 | 172600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230907 | 172500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230907 | 172400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230907 | 172300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230907 | 172200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230907 | 172100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 93 | 20230907 | 172000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230907 | 171900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230907 | 171800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230907 | 171700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230907 | 171600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230907 | 171500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230907 | 171400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230907 | 171300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230907 | 171200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230907 | 171100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230907 | 171000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230907 | 170900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230907 | 170800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230907 | 170700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230907 | 170600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230907 | 170500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230907 | 170400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230907 | 170300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230907 | 170200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230907 | 170100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230907 | 170000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230907 | 165900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230907 | 165800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230907 | 165700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230907 | 165600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230907 | 165500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230907 | 165400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230907 | 165300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230907 | 165200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230907 | 165100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 123 | 20230907 | 165000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230907 | 164900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230907 | 164800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230907 | 164700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230907 | 164600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230907 | 164500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230907 | 164400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230907 | 164300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230907 | 164200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230907 | 164100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230907 | 164000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230907 | 163900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230907 | 163800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230907 | 163700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230907 | 163600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230907 | 163500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230907 | 163400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230907 | 163300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230907 | 163200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230907 | 163100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230907 | 163000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230907 | 162900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230907 | 162800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230907 | 162700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230907 | 162600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230907 | 162500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230907 | 162400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230907 | 162300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230907 | 162200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230907 | 162100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 153 | 20230907 | 162000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230907 | 161900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230907 | 161800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230907 | 161700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230907 | 161600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230907 | 161500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230907 | 161400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230907 | 161300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230907 | 161200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230907 | 161100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230907 | 161000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230907 | 160900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230907 | 160800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230907 | 160700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230907 | 160600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230907 | 160500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230907 | 160400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230907 | 160300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230907 | 160200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230907 | 160100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230907 | 160000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230907 | 155900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230907 | 155800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230907 | 155700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230907 | 155600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230907 | 155500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230907 | 155400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230907 | 155300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230907 | 155200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230907 | 155100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 183 | 20230907 | 155000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230907 | 154900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230907 | 154800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230907 | 154700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230907 | 154600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230907 | 154500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230907 | 154400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230907 | 154300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230907 | 154200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230907 | 154100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230907 | 154000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230907 | 153900 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230907 | 153800 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230907 | 153700 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230907 | 153600 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20230907 | 153500 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20230907 | 153400 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20230907 | 153300 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230907 | 153200 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230907 | 153100 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230907 | 153000 | 4581725800 | 3765 | 3765 | 3765 | 3765 | 13377 |
| 204 | 20230907 | 152900 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20230907 | 152800 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20230907 | 152700 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20230907 | 152600 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20230907 | 152500 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20230907 | 152400 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20230907 | 152300 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20230907 | 152200 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20230907 | 152100 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 213 | 20230907 | 152000 | 4531361395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20230907 | 151900 | 4531361395 | 3780 | 3775 | 3780 | 3770 | 2059 |
| 215 | 20230907 | 151800 | 4523594060 | 3785 | 3785 | 3785 | 3780 | 324 |
| 216 | 20230907 | 151700 | 4522368815 | 3785 | 3780 | 3785 | 3780 | 701 |
| 217 | 20230907 | 151600 | 4519719030 | 3785 | 3785 | 3785 | 3785 | 482 |
| 218 | 20230907 | 151500 | 4517894660 | 3785 | 3775 | 3785 | 3775 | 1430 |
| 219 | 20230907 | 151400 | 4512482380 | 3775 | 3775 | 3775 | 3775 | 155 |
| 220 | 20230907 | 151300 | 4511897255 | 3775 | 3775 | 3775 | 3775 | 544 |
| 221 | 20230907 | 151200 | 4509843655 | 3780 | 3780 | 3780 | 3780 | 1689 |
| 222 | 20230907 | 151100 | 4503459235 | 3780 | 3785 | 3785 | 3780 | 73 |
| 223 | 20230907 | 151000 | 4503183040 | 3785 | 3785 | 3785 | 3785 | 162 |
| 224 | 20230907 | 150900 | 4502569870 | 3785 | 3785 | 3785 | 3785 | 0 |
| 225 | 20230907 | 150800 | 4502569870 | 3785 | 3785 | 3785 | 3785 | 789 |
| 226 | 20230907 | 150700 | 4499583505 | 3795 | 3795 | 3795 | 3795 | 1 |
| 227 | 20230907 | 150600 | 4499579710 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20230907 | 150500 | 4499579710 | 3795 | 3780 | 3800 | 3775 | 6476 |
| 229 | 20230907 | 150400 | 4475076275 | 3770 | 3770 | 3770 | 3770 | 153 |
| 230 | 20230907 | 150300 | 4474499465 | 3770 | 3770 | 3770 | 3770 | 328 |
| 231 | 20230907 | 150200 | 4473262905 | 3765 | 3770 | 3770 | 3765 | 2 |
| 232 | 20230907 | 150100 | 4473255370 | 3770 | 3775 | 3775 | 3770 | 2 |
| 233 | 20230907 | 150000 | 4473247825 | 3780 | 3785 | 3785 | 3780 | 2 |
| 234 | 20230907 | 145900 | 4473240260 | 3790 | 3765 | 3790 | 3760 | 2003 |
| 235 | 20230907 | 145800 | 4465702435 | 3790 | 3790 | 3790 | 3790 | 3 |
| 236 | 20230907 | 145700 | 4465691065 | 3790 | 3790 | 3790 | 3765 | 2415 |
| 237 | 20230907 | 145600 | 4456591685 | 3790 | 3775 | 3790 | 3775 | 230 |
| 238 | 20230907 | 145500 | 4455723420 | 3795 | 3795 | 3795 | 3795 | 24 |
| 239 | 20230907 | 145400 | 4455632340 | 3795 | 3795 | 3795 | 3795 | 130 |
| 240 | 20230907 | 145300 | 4455138990 | 3795 | 3785 | 3795 | 3770 | 360 |
| 241 | 20230907 | 145200 | 4453776020 | 3785 | 3785 | 3785 | 3785 | 2 |
| 242 | 20230907 | 145100 | 4453768450 | 3770 | 3770 | 3770 | 3765 | 101 |
| 243 | 20230907 | 145000 | 4453387685 | 3750 | 3755 | 3765 | 3750 | 3677 |
| 244 | 20230907 | 144900 | 4439563695 | 3755 | 3755 | 3755 | 3755 | 400 |
| 245 | 20230907 | 144800 | 4438061695 | 3755 | 3760 | 3760 | 3755 | 30 |
| 246 | 20230907 | 144700 | 4437948905 | 3750 | 3760 | 3760 | 3750 | 545 |
| 247 | 20230907 | 144600 | 4435899715 | 3750 | 3750 | 3750 | 3750 | 32 |
| 248 | 20230907 | 144500 | 4435779715 | 3750 | 3765 | 3765 | 3750 | 1026 |
| 249 | 20230907 | 144400 | 4431932200 | 3750 | 3765 | 3765 | 3750 | 4200 |
| 250 | 20230907 | 144300 | 4416154285 | 3765 | 3770 | 3770 | 3765 | 4254 |
| 251 | 20230907 | 144200 | 4400134290 | 3770 | 3770 | 3770 | 3770 | 0 |
| 252 | 20230907 | 144100 | 4400134290 | 3770 | 3775 | 3780 | 3770 | 2790 |
| 253 | 20230907 | 144000 | 4389605440 | 3770 | 3765 | 3770 | 3765 | 1280 |
| 254 | 20230907 | 143900 | 4384783790 | 3765 | 3770 | 3770 | 3765 | 471 |
| 255 | 20230907 | 143800 | 4383010470 | 3765 | 3775 | 3775 | 3765 | 3637 |
| 256 | 20230907 | 143700 | 4369310630 | 3775 | 3780 | 3780 | 3775 | 2415 |
| 257 | 20230907 | 143600 | 4360184490 | 3780 | 3785 | 3785 | 3780 | 2562 |
| 258 | 20230907 | 143500 | 4350499820 | 3780 | 3785 | 3785 | 3780 | 2013 |
| 259 | 20230907 | 143400 | 4342890650 | 3785 | 3785 | 3785 | 3785 | 15638 |
| 260 | 20230907 | 143300 | 4283700820 | 3785 | 3795 | 3795 | 3785 | 5003 |
| 261 | 20230907 | 143200 | 4264750530 | 3790 | 3795 | 3795 | 3790 | 4 |
| 262 | 20230907 | 143100 | 4264735365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 263 | 20230907 | 143000 | 4264735365 | 3795 | 3795 | 3795 | 3795 | 1828 |
| 264 | 20230907 | 142900 | 4257798105 | 3795 | 3790 | 3795 | 3790 | 3 |
| 265 | 20230907 | 142800 | 4257786730 | 3790 | 3790 | 3790 | 3790 | 300 |
| 266 | 20230907 | 142700 | 4256649730 | 3795 | 3795 | 3795 | 3795 | 152 |
| 267 | 20230907 | 142600 | 4256072890 | 3795 | 3795 | 3795 | 3795 | 2090 |
| 268 | 20230907 | 142500 | 4248141340 | 3790 | 3795 | 3795 | 3790 | 1626 |
| 269 | 20230907 | 142400 | 4241971520 | 3795 | 3795 | 3795 | 3795 | 691 |
| 270 | 20230907 | 142300 | 4239349175 | 3795 | 3795 | 3795 | 3795 | 709 |
| 271 | 20230907 | 142200 | 4236658520 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20230907 | 142100 | 4236658520 | 3800 | 3805 | 3805 | 3800 | 830 |
| 273 | 20230907 | 142000 | 4233504410 | 3815 | 3810 | 3815 | 3805 | 353 |
| 274 | 20230907 | 141900 | 4232159015 | 3810 | 3810 | 3810 | 3810 | 254 |
| 275 | 20230907 | 141800 | 4231191275 | 3810 | 3810 | 3810 | 3810 | 0 |
| 276 | 20230907 | 141700 | 4231191275 | 3810 | 3805 | 3810 | 3805 | 1375 |
| 277 | 20230907 | 141600 | 4225955025 | 3805 | 3805 | 3805 | 3805 | 4620 |
| 278 | 20230907 | 141500 | 4208375925 | 3805 | 3805 | 3805 | 3805 | 454 |
| 279 | 20230907 | 141400 | 4206648455 | 3805 | 3805 | 3805 | 3805 | 538 |
| 280 | 20230907 | 141300 | 4204601365 | 3810 | 3810 | 3810 | 3810 | 0 |
| 281 | 20230907 | 141200 | 4204601365 | 3810 | 3810 | 3810 | 3810 | 112 |
| 282 | 20230907 | 141100 | 4204174645 | 3805 | 3810 | 3810 | 3805 | 139 |
| 283 | 20230907 | 141000 | 4203645745 | 3810 | 3810 | 3810 | 3810 | 438 |
| 284 | 20230907 | 140900 | 4201976965 | 3805 | 3795 | 3805 | 3795 | 2668 |
| 285 | 20230907 | 140800 | 4191837850 | 3795 | 3795 | 3800 | 3795 | 304 |
| 286 | 20230907 | 140700 | 4190684145 | 3795 | 3790 | 3795 | 3790 | 1381 |
| 287 | 20230907 | 140600 | 4185444250 | 3780 | 3780 | 3780 | 3780 | 1314 |
| 288 | 20230907 | 140500 | 4180477330 | 3780 | 3785 | 3785 | 3780 | 762 |
| 289 | 20230907 | 140400 | 4177594330 | 3800 | 3785 | 3800 | 3785 | 94 |
| 290 | 20230907 | 140300 | 4177237175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 291 | 20230907 | 140200 | 4177237175 | 3780 | 3775 | 3780 | 3775 | 2051 |
| 292 | 20230907 | 140100 | 4169494400 | 3775 | 3795 | 3800 | 3775 | 10050 |
| 293 | 20230907 | 140000 | 4131474130 | 3795 | 3795 | 3795 | 3795 | 1204 |
| 294 | 20230907 | 135900 | 4126904950 | 3795 | 3810 | 3810 | 3795 | 5144 |
| 295 | 20230907 | 135800 | 4107347880 | 3810 | 3820 | 3820 | 3810 | 1201 |
| 296 | 20230907 | 135700 | 4102771970 | 3825 | 3825 | 3825 | 3825 | 0 |
| 297 | 20230907 | 135600 | 4102771970 | 3825 | 3830 | 3830 | 3825 | 1718 |
| 298 | 20230907 | 135500 | 4096200560 | 3830 | 3805 | 3835 | 3805 | 15635 |
| 299 | 20230907 | 135400 | 4036414840 | 3800 | 3800 | 3800 | 3800 | 510 |
| 300 | 20230907 | 135300 | 4034476840 | 3800 | 3795 | 3800 | 3795 | 1204 |
| 301 | 20230907 | 135200 | 4029904705 | 3795 | 3795 | 3795 | 3795 | 35 |
| 302 | 20230907 | 135100 | 4029771880 | 3795 | 3795 | 3795 | 3795 | 30 |
| 303 | 20230907 | 135000 | 4029658030 | 3790 | 3790 | 3790 | 3790 | 161 |
| 304 | 20230907 | 134900 | 4029047840 | 3790 | 3790 | 3790 | 3790 | 50 |
| 305 | 20230907 | 134800 | 4028858340 | 3790 | 3785 | 3790 | 3785 | 804 |
| 306 | 20230907 | 134700 | 4025811240 | 3790 | 3790 | 3790 | 3790 | 220 |
| 307 | 20230907 | 134600 | 4024977440 | 3790 | 3790 | 3790 | 3790 | 42 |
| 308 | 20230907 | 134500 | 4024818260 | 3790 | 3785 | 3790 | 3785 | 2054 |
| 309 | 20230907 | 134400 | 4017034720 | 3785 | 3785 | 3785 | 3785 | 792 |
| 310 | 20230907 | 134300 | 4014037000 | 3780 | 3780 | 3780 | 3780 | 1264 |
| 311 | 20230907 | 134200 | 4009259080 | 3775 | 3775 | 3775 | 3775 | 0 |
| 312 | 20230907 | 134100 | 4009259080 | 3775 | 3775 | 3775 | 3775 | 50 |
| 313 | 20230907 | 134000 | 4009070330 | 3775 | 3775 | 3775 | 3775 | 321 |
| 314 | 20230907 | 133900 | 4007858555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 315 | 20230907 | 133800 | 4007858555 | 3785 | 3785 | 3785 | 3785 | 101 |
| 316 | 20230907 | 133700 | 4007476270 | 3785 | 3775 | 3785 | 3775 | 364 |
| 317 | 20230907 | 133600 | 4006100740 | 3775 | 3775 | 3775 | 3775 | 100 |
| 318 | 20230907 | 133500 | 4005723240 | 3775 | 3770 | 3780 | 3770 | 105 |
| 319 | 20230907 | 133400 | 4005327090 | 3785 | 3785 | 3785 | 3785 | 5 |
| 320 | 20230907 | 133300 | 4005308165 | 3770 | 3775 | 3775 | 3770 | 1264 |
| 321 | 20230907 | 133200 | 4000538360 | 3775 | 3780 | 3780 | 3775 | 971 |
| 322 | 20230907 | 133100 | 3996871165 | 3785 | 3780 | 3795 | 3780 | 866 |
| 323 | 20230907 | 133000 | 3993593350 | 3790 | 3795 | 3795 | 3790 | 25 |
| 324 | 20230907 | 132900 | 3993498540 | 3795 | 3775 | 3795 | 3775 | 620 |
| 325 | 20230907 | 132800 | 3991153460 | 3795 | 3795 | 3795 | 3795 | 1 |
| 326 | 20230907 | 132700 | 3991149665 | 3775 | 3775 | 3775 | 3775 | 0 |
| 327 | 20230907 | 132600 | 3991149665 | 3775 | 3775 | 3775 | 3775 | 0 |
| 328 | 20230907 | 132500 | 3991149665 | 3775 | 3775 | 3775 | 3775 | 0 |
| 329 | 20230907 | 132400 | 3991149665 | 3775 | 3780 | 3780 | 3775 | 173 |
| 330 | 20230907 | 132300 | 3990495750 | 3785 | 3785 | 3785 | 3785 | 10 |
| 331 | 20230907 | 132200 | 3990457900 | 3785 | 3785 | 3785 | 3785 | 10 |
| 332 | 20230907 | 132100 | 3990420050 | 3785 | 3785 | 3785 | 3785 | 0 |
| 333 | 20230907 | 132000 | 3990420050 | 3785 | 3785 | 3785 | 3785 | 1228 |
| 334 | 20230907 | 131900 | 3985772070 | 3785 | 3790 | 3790 | 3785 | 3039 |
| 335 | 20230907 | 131800 | 3974254510 | 3800 | 3800 | 3800 | 3800 | 20 |
| 336 | 20230907 | 131700 | 3974178510 | 3800 | 3800 | 3800 | 3800 | 309 |
| 337 | 20230907 | 131600 | 3973004310 | 3800 | 3800 | 3800 | 3800 | 0 |
| 338 | 20230907 | 131500 | 3973004310 | 3800 | 3800 | 3800 | 3800 | 2561 |
| 339 | 20230907 | 131400 | 3963272510 | 3800 | 3800 | 3800 | 3800 | 100 |
| 340 | 20230907 | 131300 | 3962892510 | 3800 | 3800 | 3800 | 3800 | 100 |
| 341 | 20230907 | 131200 | 3962512510 | 3800 | 3800 | 3800 | 3800 | 520 |
| 342 | 20230907 | 131100 | 3960536510 | 3785 | 3800 | 3800 | 3785 | 287 |
| 343 | 20230907 | 131000 | 3959448640 | 3800 | 3800 | 3800 | 3800 | 71 |
| 344 | 20230907 | 130900 | 3959178840 | 3805 | 3805 | 3805 | 3805 | 12 |
| 345 | 20230907 | 130800 | 3959133180 | 3800 | 3800 | 3800 | 3800 | 2 |
| 346 | 20230907 | 130700 | 3959125580 | 3785 | 3795 | 3795 | 3785 | 1039 |
| 347 | 20230907 | 130600 | 3955188825 | 3800 | 3800 | 3800 | 3800 | 2 |
| 348 | 20230907 | 130500 | 3955181225 | 3795 | 3795 | 3800 | 3795 | 1469 |
| 349 | 20230907 | 130400 | 3949605370 | 3800 | 3800 | 3800 | 3800 | 954 |
| 350 | 20230907 | 130300 | 3945980170 | 3815 | 3800 | 3815 | 3800 | 3878 |
| 351 | 20230907 | 130200 | 3931207235 | 3800 | 3800 | 3800 | 3800 | 501 |
| 352 | 20230907 | 130100 | 3929303435 | 3805 | 3805 | 3805 | 3805 | 550 |
| 353 | 20230907 | 130000 | 3927210685 | 3800 | 3810 | 3810 | 3800 | 506 |
| 354 | 20230907 | 125900 | 3925287855 | 3810 | 3810 | 3810 | 3810 | 2049 |
| 355 | 20230907 | 125800 | 3917481165 | 3810 | 3810 | 3810 | 3810 | 52 |
| 356 | 20230907 | 125700 | 3917283045 | 3805 | 3800 | 3805 | 3800 | 2712 |
| 357 | 20230907 | 125600 | 3906965385 | 3800 | 3780 | 3800 | 3780 | 1300 |
| 358 | 20230907 | 125500 | 3902028225 | 3800 | 3765 | 3800 | 3765 | 29 |
| 359 | 20230907 | 125400 | 3901918065 | 3750 | 3800 | 3815 | 3750 | 12593 |
| 360 | 20230907 | 125300 | 3854143670 | 3800 | 3790 | 3800 | 3790 | 155 |
| 361 | 20230907 | 125200 | 3853556110 | 3790 | 3790 | 3790 | 3790 | 15 |
| 362 | 20230907 | 125100 | 3853499260 | 3790 | 3795 | 3795 | 3790 | 2077 |
| 363 | 20230907 | 125000 | 3845620570 | 3795 | 3785 | 3795 | 3775 | 2190 |
| 364 | 20230907 | 124900 | 3837331555 | 3790 | 3790 | 3790 | 3790 | 326 |
| 365 | 20230907 | 124800 | 3836096015 | 3785 | 3770 | 3785 | 3770 | 135 |
| 366 | 20230907 | 124700 | 3835585660 | 3775 | 3775 | 3775 | 3775 | 101 |
| 367 | 20230907 | 124600 | 3835204385 | 3755 | 3755 | 3755 | 3755 | 306 |
| 368 | 20230907 | 124500 | 3834055355 | 3750 | 3775 | 3775 | 3750 | 4469 |
| 369 | 20230907 | 124400 | 3817268065 | 3780 | 3780 | 3780 | 3780 | 56 |
| 370 | 20230907 | 124300 | 3817056385 | 3780 | 3785 | 3785 | 3780 | 426 |
| 371 | 20230907 | 124200 | 3815444770 | 3785 | 3785 | 3785 | 3785 | 1460 |
| 372 | 20230907 | 124100 | 3809918670 | 3785 | 3785 | 3785 | 3785 | 82 |
| 373 | 20230907 | 124000 | 3809608300 | 3785 | 3785 | 3785 | 3785 | 580 |
| 374 | 20230907 | 123900 | 3807413000 | 3785 | 3785 | 3785 | 3785 | 172 |
| 375 | 20230907 | 123800 | 3806761980 | 3785 | 3770 | 3785 | 3770 | 2 |
| 376 | 20230907 | 123700 | 3806754425 | 3770 | 3770 | 3770 | 3770 | 0 |
| 377 | 20230907 | 123600 | 3806754425 | 3770 | 3770 | 3770 | 3770 | 0 |
| 378 | 20230907 | 123500 | 3806754425 | 3770 | 3800 | 3800 | 3760 | 6485 |
| 379 | 20230907 | 123400 | 3782286920 | 3800 | 3800 | 3800 | 3800 | 3347 |
| 380 | 20230907 | 123300 | 3769568320 | 3800 | 3795 | 3800 | 3795 | 203 |
| 381 | 20230907 | 123200 | 3768797920 | 3795 | 3795 | 3795 | 3795 | 10 |
| 382 | 20230907 | 123100 | 3768759970 | 3785 | 3790 | 3790 | 3785 | 1122 |
| 383 | 20230907 | 123000 | 3764512195 | 3790 | 3780 | 3790 | 3780 | 484 |
| 384 | 20230907 | 122900 | 3762677915 | 3780 | 3775 | 3780 | 3775 | 5 |
| 385 | 20230907 | 122800 | 3762659025 | 3770 | 3770 | 3770 | 3770 | 47 |
| 386 | 20230907 | 122700 | 3762481835 | 3780 | 3780 | 3780 | 3780 | 551 |
| 387 | 20230907 | 122600 | 3760399055 | 3780 | 3790 | 3790 | 3775 | 1779 |
| 388 | 20230907 | 122500 | 3753672470 | 3785 | 3795 | 3795 | 3785 | 1535 |
| 389 | 20230907 | 122400 | 3747854040 | 3795 | 3795 | 3800 | 3795 | 5349 |
| 390 | 20230907 | 122300 | 3727544720 | 3790 | 3785 | 3790 | 3780 | 6265 |
| 391 | 20230907 | 122200 | 3703833775 | 3780 | 3775 | 3780 | 3775 | 4528 |
| 392 | 20230907 | 122100 | 3686735050 | 3775 | 3790 | 3795 | 3775 | 4747 |
| 393 | 20230907 | 122000 | 3668773060 | 3790 | 3780 | 3795 | 3780 | 11300 |
| 394 | 20230907 | 121900 | 3625957895 | 3775 | 3780 | 3790 | 3775 | 11602 |
| 395 | 20230907 | 121800 | 3582080970 | 3780 | 3780 | 3780 | 3775 | 1987 |
| 396 | 20230907 | 121700 | 3574574835 | 3765 | 3780 | 3790 | 3765 | 6996 |
| 397 | 20230907 | 121600 | 3548133465 | 3775 | 3760 | 3775 | 3745 | 2972 |
| 398 | 20230907 | 121500 | 3536935330 | 3765 | 3755 | 3765 | 3755 | 2664 |
| 399 | 20230907 | 121400 | 3526925540 | 3750 | 3745 | 3755 | 3745 | 3114 |
| 400 | 20230907 | 121300 | 3515233505 | 3740 | 3740 | 3745 | 3740 | 1354 |
| 401 | 20230907 | 121200 | 3510163130 | 3740 | 3740 | 3740 | 3740 | 20 |
| 402 | 20230907 | 121100 | 3510088330 | 3740 | 3740 | 3740 | 3740 | 0 |
| 403 | 20230907 | 121000 | 3510088330 | 3740 | 3740 | 3740 | 3735 | 745 |
| 404 | 20230907 | 120900 | 3507305530 | 3735 | 3735 | 3735 | 3735 | 438 |
| 405 | 20230907 | 120800 | 3505669600 | 3740 | 3740 | 3740 | 3740 | 2000 |
| 406 | 20230907 | 120700 | 3498189600 | 3740 | 3740 | 3740 | 3740 | 15 |
| 407 | 20230907 | 120600 | 3498133500 | 3740 | 3740 | 3740 | 3740 | 230 |
| 408 | 20230907 | 120500 | 3497273300 | 3740 | 3740 | 3740 | 3740 | 892 |
| 409 | 20230907 | 120400 | 3493937220 | 3730 | 3740 | 3740 | 3730 | 3691 |
| 410 | 20230907 | 120300 | 3480157155 | 3740 | 3740 | 3745 | 3740 | 1167 |
| 411 | 20230907 | 120200 | 3475789145 | 3745 | 3745 | 3745 | 3745 | 134 |
| 412 | 20230907 | 120100 | 3475287315 | 3735 | 3740 | 3745 | 3735 | 24 |
| 413 | 20230907 | 120000 | 3475197650 | 3740 | 3740 | 3740 | 3740 | 53 |
| 414 | 20230907 | 115900 | 3474999430 | 3745 | 3740 | 3745 | 3740 | 469 |
| 415 | 20230907 | 115800 | 3473244655 | 3740 | 3735 | 3740 | 3735 | 2287 |
| 416 | 20230907 | 115700 | 3464696350 | 3735 | 3735 | 3735 | 3735 | 3000 |
| 417 | 20230907 | 115600 | 3453491350 | 3735 | 3735 | 3735 | 3735 | 0 |
| 418 | 20230907 | 115500 | 3453491350 | 3735 | 3740 | 3740 | 3735 | 733 |
| 419 | 20230907 | 115400 | 3450753590 | 3735 | 3730 | 3735 | 3730 | 250 |
| 420 | 20230907 | 115300 | 3449820290 | 3730 | 3730 | 3730 | 3725 | 1553 |
| 421 | 20230907 | 115200 | 3444027610 | 3735 | 3735 | 3735 | 3735 | 10 |
| 422 | 20230907 | 115100 | 3443990260 | 3740 | 3735 | 3740 | 3725 | 2490 |
| 423 | 20230907 | 115000 | 3434699885 | 3725 | 3725 | 3725 | 3725 | 345 |
| 424 | 20230907 | 114900 | 3433414760 | 3725 | 3725 | 3725 | 3725 | 584 |
| 425 | 20230907 | 114800 | 3431239360 | 3725 | 3720 | 3725 | 3720 | 2844 |
| 426 | 20230907 | 114700 | 3420658175 | 3720 | 3720 | 3720 | 3720 | 0 |
| 427 | 20230907 | 114600 | 3420658175 | 3720 | 3725 | 3725 | 3720 | 3038 |
| 428 | 20230907 | 114500 | 3409353625 | 3725 | 3725 | 3725 | 3725 | 4151 |
| 429 | 20230907 | 114400 | 3393891150 | 3725 | 3725 | 3725 | 3725 | 1 |
| 430 | 20230907 | 114300 | 3393887425 | 3740 | 3730 | 3740 | 3730 | 4090 |
| 431 | 20230907 | 114200 | 3378622745 | 3740 | 3740 | 3740 | 3735 | 1679 |
| 432 | 20230907 | 114100 | 3372351560 | 3740 | 3735 | 3740 | 3735 | 346 |
| 433 | 20230907 | 114000 | 3371058850 | 3740 | 3735 | 3740 | 3735 | 125 |
| 434 | 20230907 | 113900 | 3370591845 | 3735 | 3735 | 3735 | 3735 | 3 |
| 435 | 20230907 | 113800 | 3370580640 | 3740 | 3730 | 3740 | 3730 | 157 |
| 436 | 20230907 | 113700 | 3369994830 | 3740 | 3740 | 3740 | 3740 | 18 |
| 437 | 20230907 | 113600 | 3369927510 | 3740 | 3740 | 3740 | 3740 | 1245 |
| 438 | 20230907 | 113500 | 3365271210 | 3735 | 3735 | 3735 | 3735 | 2571 |
| 439 | 20230907 | 113400 | 3355668525 | 3740 | 3740 | 3740 | 3740 | 51 |
| 440 | 20230907 | 113300 | 3355477785 | 3740 | 3735 | 3740 | 3735 | 305 |
| 441 | 20230907 | 113200 | 3354338585 | 3740 | 3740 | 3740 | 3740 | 1 |
| 442 | 20230907 | 113100 | 3354334845 | 3745 | 3745 | 3745 | 3745 | 1 |
| 443 | 20230907 | 113000 | 3354331100 | 3740 | 3740 | 3740 | 3740 | 1 |
| 444 | 20230907 | 112900 | 3354327360 | 3745 | 3745 | 3745 | 3745 | 225 |
| 445 | 20230907 | 112800 | 3353484735 | 3740 | 3740 | 3740 | 3740 | 775 |
| 446 | 20230907 | 112700 | 3350586235 | 3740 | 3740 | 3740 | 3740 | 13 |
| 447 | 20230907 | 112600 | 3350537615 | 3735 | 3735 | 3735 | 3735 | 300 |
| 448 | 20230907 | 112500 | 3349417115 | 3735 | 3730 | 3735 | 3730 | 526 |
| 449 | 20230907 | 112400 | 3347452540 | 3730 | 3725 | 3730 | 3725 | 405 |
| 450 | 20230907 | 112300 | 3345943900 | 3725 | 3735 | 3735 | 3725 | 103 |
| 451 | 20230907 | 112200 | 3345560195 | 3735 | 3735 | 3735 | 3725 | 1015 |
| 452 | 20230907 | 112100 | 3341779110 | 3735 | 3735 | 3735 | 3735 | 50 |
| 453 | 20230907 | 112000 | 3341592360 | 3725 | 3735 | 3735 | 3725 | 2 |
| 454 | 20230907 | 111900 | 3341584900 | 3735 | 3735 | 3735 | 3735 | 14 |
| 455 | 20230907 | 111800 | 3341532610 | 3730 | 3730 | 3730 | 3730 | 106 |
| 456 | 20230907 | 111700 | 3341137230 | 3735 | 3720 | 3735 | 3715 | 658 |
| 457 | 20230907 | 111600 | 3338690615 | 3720 | 3730 | 3730 | 3720 | 727 |
| 458 | 20230907 | 111500 | 3335982175 | 3720 | 3735 | 3735 | 3715 | 1133 |
| 459 | 20230907 | 111400 | 3331751060 | 3735 | 3720 | 3735 | 3705 | 2574 |
| 460 | 20230907 | 111300 | 3322194950 | 3715 | 3745 | 3745 | 3715 | 3933 |
| 461 | 20230907 | 111200 | 3307570625 | 3720 | 3735 | 3735 | 3720 | 15470 |
| 462 | 20230907 | 111100 | 3249907425 | 3735 | 3745 | 3745 | 3735 | 230 |
| 463 | 20230907 | 111000 | 3249048290 | 3745 | 3740 | 3745 | 3740 | 172 |
| 464 | 20230907 | 110900 | 3248404335 | 3735 | 3750 | 3750 | 3735 | 2000 |
| 465 | 20230907 | 110800 | 3240915705 | 3755 | 3755 | 3755 | 3755 | 3 |
| 466 | 20230907 | 110700 | 3240904440 | 3755 | 3755 | 3755 | 3755 | 10 |
| 467 | 20230907 | 110600 | 3240866890 | 3755 | 3755 | 3760 | 3755 | 122 |
| 468 | 20230907 | 110500 | 3240408695 | 3755 | 3755 | 3755 | 3755 | 512 |
| 469 | 20230907 | 110400 | 3238486135 | 3755 | 3755 | 3755 | 3755 | 154 |
| 470 | 20230907 | 110300 | 3237907865 | 3755 | 3760 | 3760 | 3755 | 887 |
| 471 | 20230907 | 110200 | 3234572770 | 3735 | 3745 | 3745 | 3735 | 12447 |
| 472 | 20230907 | 110100 | 3188056945 | 3745 | 3755 | 3760 | 3745 | 3467 |
| 473 | 20230907 | 110000 | 3175061455 | 3760 | 3765 | 3765 | 3755 | 2541 |
| 474 | 20230907 | 105900 | 3165513515 | 3765 | 3760 | 3765 | 3760 | 139 |
| 475 | 20230907 | 105800 | 3164990810 | 3760 | 3765 | 3765 | 3760 | 844 |
| 476 | 20230907 | 105700 | 3161817350 | 3760 | 3760 | 3760 | 3760 | 0 |
| 477 | 20230907 | 105600 | 3161817350 | 3760 | 3760 | 3760 | 3760 | 750 |
| 478 | 20230907 | 105500 | 3158997350 | 3765 | 3765 | 3765 | 3765 | 16 |
| 479 | 20230907 | 105400 | 3158937110 | 3765 | 3770 | 3770 | 3765 | 2611 |
| 480 | 20230907 | 105300 | 3149106645 | 3770 | 3770 | 3770 | 3770 | 145 |
| 481 | 20230907 | 105200 | 3148559995 | 3770 | 3770 | 3770 | 3770 | 57 |
| 482 | 20230907 | 105100 | 3148345105 | 3770 | 3770 | 3770 | 3770 | 301 |
| 483 | 20230907 | 105000 | 3147210335 | 3770 | 3770 | 3775 | 3765 | 6525 |
| 484 | 20230907 | 104900 | 3122609555 | 3770 | 3770 | 3770 | 3770 | 7 |
| 485 | 20230907 | 104800 | 3122583165 | 3765 | 3765 | 3765 | 3765 | 746 |
| 486 | 20230907 | 104700 | 3119774475 | 3765 | 3765 | 3765 | 3765 | 610 |
| 487 | 20230907 | 104600 | 3117477825 | 3765 | 3765 | 3765 | 3760 | 998 |
| 488 | 20230907 | 104500 | 3113720975 | 3760 | 3760 | 3765 | 3760 | 2399 |
| 489 | 20230907 | 104400 | 3104699910 | 3765 | 3765 | 3765 | 3765 | 45 |
| 490 | 20230907 | 104300 | 3104530485 | 3765 | 3765 | 3765 | 3760 | 537 |
| 491 | 20230907 | 104200 | 3102510080 | 3765 | 3760 | 3765 | 3760 | 439 |
| 492 | 20230907 | 104100 | 3100859410 | 3760 | 3760 | 3765 | 3750 | 723 |
| 493 | 20230907 | 104000 | 3098143565 | 3760 | 3760 | 3765 | 3755 | 1035 |
| 494 | 20230907 | 103900 | 3094252340 | 3755 | 3750 | 3760 | 3745 | 1045 |
| 495 | 20230907 | 103800 | 3090333480 | 3760 | 3755 | 3760 | 3745 | 232 |
| 496 | 20230907 | 103700 | 3089463525 | 3760 | 3755 | 3760 | 3750 | 1069 |
| 497 | 20230907 | 103600 | 3085452570 | 3760 | 3755 | 3760 | 3750 | 2346 |
| 498 | 20230907 | 103500 | 3076637945 | 3750 | 3750 | 3755 | 3750 | 1766 |
| 499 | 20230907 | 103400 | 3070015435 | 3750 | 3745 | 3750 | 3740 | 248 |
| 500 | 20230907 | 103300 | 3069086800 | 3745 | 3745 | 3745 | 3740 | 843 |
| 501 | 20230907 | 103200 | 3065931765 | 3750 | 3750 | 3750 | 3735 | 3653 |
| 502 | 20230907 | 103100 | 3052276850 | 3750 | 3750 | 3750 | 3740 | 437 |
| 503 | 20230907 | 103000 | 3050641630 | 3750 | 3750 | 3750 | 3740 | 4935 |
| 504 | 20230907 | 102900 | 3032163725 | 3750 | 3755 | 3755 | 3750 | 643 |
| 505 | 20230907 | 102800 | 3029752460 | 3755 | 3750 | 3755 | 3745 | 1936 |
| 506 | 20230907 | 102700 | 3022492585 | 3750 | 3740 | 3750 | 3740 | 5347 |
| 507 | 20230907 | 102600 | 3002475020 | 3740 | 3740 | 3745 | 3740 | 1540 |
| 508 | 20230907 | 102500 | 2996715170 | 3740 | 3740 | 3740 | 3740 | 1462 |
| 509 | 20230907 | 102400 | 2991247290 | 3740 | 3735 | 3740 | 3735 | 604 |
| 510 | 20230907 | 102300 | 2988988655 | 3740 | 3740 | 3745 | 3740 | 1736 |
| 511 | 20230907 | 102200 | 2982495485 | 3740 | 3740 | 3740 | 3735 | 960 |
| 512 | 20230907 | 102100 | 2978905115 | 3745 | 3750 | 3750 | 3730 | 922 |
| 513 | 20230907 | 102000 | 2975454725 | 3745 | 3740 | 3750 | 3740 | 2124 |
| 514 | 20230907 | 101900 | 2967499885 | 3740 | 3735 | 3740 | 3735 | 771 |
| 515 | 20230907 | 101800 | 2964620185 | 3730 | 3735 | 3735 | 3730 | 151 |
| 516 | 20230907 | 101700 | 2964056205 | 3735 | 3730 | 3735 | 3730 | 641 |
| 517 | 20230907 | 101600 | 2961665270 | 3725 | 3725 | 3735 | 3725 | 2990 |
| 518 | 20230907 | 101500 | 2950514790 | 3725 | 3735 | 3735 | 3725 | 2736 |
| 519 | 20230907 | 101400 | 2940317180 | 3730 | 3735 | 3735 | 3730 | 2956 |
| 520 | 20230907 | 101300 | 2929286950 | 3735 | 3745 | 3750 | 3735 | 1656 |
| 521 | 20230907 | 101200 | 2923091840 | 3745 | 3750 | 3750 | 3740 | 739 |
| 522 | 20230907 | 101100 | 2920325730 | 3755 | 3755 | 3755 | 3755 | 850 |
| 523 | 20230907 | 101000 | 2917133980 | 3755 | 3750 | 3760 | 3745 | 6203 |
| 524 | 20230907 | 100900 | 2893834855 | 3750 | 3735 | 3750 | 3725 | 9512 |
| 525 | 20230907 | 100800 | 2858235405 | 3735 | 3740 | 3740 | 3730 | 1324 |
| 526 | 20230907 | 100700 | 2853285860 | 3740 | 3735 | 3740 | 3730 | 981 |
| 527 | 20230907 | 100600 | 2849620605 | 3740 | 3720 | 3740 | 3710 | 2705 |
| 528 | 20230907 | 100500 | 2839543905 | 3720 | 3710 | 3720 | 3710 | 3211 |
| 529 | 20230907 | 100400 | 2827609240 | 3710 | 3695 | 3715 | 3695 | 7242 |
| 530 | 20230907 | 100300 | 2800810220 | 3695 | 3690 | 3700 | 3685 | 5206 |
| 531 | 20230907 | 100200 | 2781588705 | 3700 | 3680 | 3700 | 3680 | 24143 |
| 532 | 20230907 | 100100 | 2692521865 | 3690 | 3720 | 3720 | 3650 | 42259 |
| 533 | 20230907 | 100000 | 2536856570 | 3720 | 3730 | 3730 | 3715 | 13998 |
| 534 | 20230907 | 095900 | 2484804890 | 3730 | 3740 | 3740 | 3730 | 2774 |
| 535 | 20230907 | 095800 | 2474444310 | 3730 | 3735 | 3745 | 3720 | 8147 |
| 536 | 20230907 | 095700 | 2444066385 | 3725 | 3745 | 3760 | 3720 | 15664 |
| 537 | 20230907 | 095600 | 2385671375 | 3735 | 3730 | 3735 | 3725 | 3021 |
| 538 | 20230907 | 095500 | 2374402850 | 3720 | 3725 | 3730 | 3720 | 8207 |
| 539 | 20230907 | 095400 | 2343846275 | 3725 | 3750 | 3750 | 3725 | 3784 |
| 540 | 20230907 | 095300 | 2329723935 | 3760 | 3765 | 3770 | 3745 | 4709 |
| 541 | 20230907 | 095200 | 2312062885 | 3770 | 3745 | 3770 | 3745 | 7523 |
| 542 | 20230907 | 095100 | 2283856925 | 3740 | 3735 | 3745 | 3735 | 3697 |
| 543 | 20230907 | 095000 | 2270037365 | 3740 | 3725 | 3745 | 3725 | 871 |
| 544 | 20230907 | 094900 | 2266778725 | 3730 | 3745 | 3750 | 3725 | 22510 |
| 545 | 20230907 | 094800 | 2182698695 | 3750 | 3760 | 3760 | 3750 | 9607 |
| 546 | 20230907 | 094700 | 2146631235 | 3765 | 3760 | 3765 | 3755 | 8989 |
| 547 | 20230907 | 094600 | 2112846165 | 3760 | 3765 | 3775 | 3755 | 1919 |
| 548 | 20230907 | 094500 | 2105628815 | 3755 | 3770 | 3770 | 3755 | 8711 |
| 549 | 20230907 | 094400 | 2072852835 | 3770 | 3790 | 3790 | 3760 | 8612 |
| 550 | 20230907 | 094300 | 2040441080 | 3790 | 3775 | 3800 | 3765 | 12066 |
| 551 | 20230907 | 094200 | 1994809685 | 3775 | 3765 | 3780 | 3765 | 478 |
| 552 | 20230907 | 094100 | 1993007050 | 3765 | 3765 | 3790 | 3765 | 4582 |
| 553 | 20230907 | 094000 | 1975717730 | 3765 | 3750 | 3765 | 3745 | 2387 |
| 554 | 20230907 | 093900 | 1966755860 | 3760 | 3770 | 3775 | 3740 | 9786 |
| 555 | 20230907 | 093800 | 1930007445 | 3770 | 3770 | 3785 | 3735 | 38347 |
| 556 | 20230907 | 093700 | 1785870835 | 3765 | 3805 | 3805 | 3765 | 15393 |
| 557 | 20230907 | 093600 | 1727687830 | 3805 | 3830 | 3830 | 3780 | 12403 |
| 558 | 20230907 | 093500 | 1680597320 | 3830 | 3785 | 3830 | 3780 | 17188 |
| 559 | 20230907 | 093400 | 1615336450 | 3805 | 3800 | 3825 | 3785 | 21598 |
| 560 | 20230907 | 093300 | 1533421520 | 3800 | 3820 | 3825 | 3800 | 13118 |
| 561 | 20230907 | 093200 | 1483504100 | 3820 | 3845 | 3855 | 3790 | 70590 |
| 562 | 20230907 | 093100 | 1214550745 | 3850 | 3850 | 3860 | 3840 | 12131 |
| 563 | 20230907 | 093000 | 1167915325 | 3850 | 3870 | 3870 | 3850 | 14178 |
| 564 | 20230907 | 092900 | 1113250305 | 3870 | 3875 | 3875 | 3870 | 3094 |
| 565 | 20230907 | 092800 | 1101273915 | 3870 | 3870 | 3875 | 3870 | 2937 |
| 566 | 20230907 | 092700 | 1089899995 | 3870 | 3880 | 3880 | 3870 | 3005 |
| 567 | 20230907 | 092600 | 1078251645 | 3870 | 3880 | 3880 | 3865 | 1205 |
| 568 | 20230907 | 092500 | 1073592060 | 3880 | 3860 | 3880 | 3855 | 3166 |
| 569 | 20230907 | 092400 | 1061354730 | 3860 | 3885 | 3885 | 3850 | 12175 |
| 570 | 20230907 | 092300 | 1014392865 | 3885 | 3870 | 3905 | 3855 | 12313 |
| 571 | 20230907 | 092200 | 966622195 | 3855 | 3860 | 3870 | 3840 | 20383 |
| 572 | 20230907 | 092100 | 887985400 | 3865 | 3880 | 3895 | 3865 | 7834 |
| 573 | 20230907 | 092000 | 857659965 | 3900 | 3925 | 3925 | 3875 | 34231 |
| 574 | 20230907 | 091900 | 724195065 | 3930 | 3930 | 3930 | 3930 | 1038 |
| 575 | 20230907 | 091800 | 720115725 | 3930 | 3935 | 3940 | 3930 | 1654 |
| 576 | 20230907 | 091700 | 713614810 | 3930 | 3935 | 3935 | 3930 | 3130 |
| 577 | 20230907 | 091600 | 701309570 | 3930 | 3915 | 3930 | 3915 | 1451 |
| 578 | 20230907 | 091500 | 695615635 | 3910 | 3940 | 3940 | 3900 | 26904 |
| 579 | 20230907 | 091400 | 590323490 | 3940 | 3935 | 3950 | 3935 | 8473 |
| 580 | 20230907 | 091300 | 556978830 | 3940 | 3935 | 3955 | 3930 | 7802 |
| 581 | 20230907 | 091200 | 526279360 | 3940 | 3945 | 3950 | 3940 | 4066 |
| 582 | 20230907 | 091100 | 510250620 | 3945 | 3970 | 3970 | 3940 | 5439 |
| 583 | 20230907 | 091000 | 488774715 | 3970 | 3980 | 3980 | 3970 | 1372 |
| 584 | 20230907 | 090900 | 483327585 | 3980 | 3980 | 3980 | 3970 | 422 |
| 585 | 20230907 | 090800 | 481650765 | 3980 | 3965 | 3980 | 3945 | 50602 |
| 586 | 20230907 | 090700 | 281914480 | 3960 | 3995 | 3995 | 3955 | 14931 |
| 587 | 20230907 | 090600 | 222566645 | 3990 | 3995 | 4000 | 3990 | 7580 |
| 588 | 20230907 | 090500 | 192285815 | 3995 | 4025 | 4025 | 3990 | 5850 |
| 589 | 20230907 | 090400 | 168887880 | 4020 | 4000 | 4020 | 4000 | 8081 |
| 590 | 20230907 | 090300 | 136533170 | 4000 | 4000 | 4000 | 4000 | 3239 |
| 591 | 20230907 | 090200 | 123577170 | 4000 | 4010 | 4010 | 4000 | 6244 |
| 592 | 20230907 | 090100 | 98589325 | 4010 | 4010 | 4020 | 3995 | 10899 |
| 593 | 20230907 | 090000 | 54957675 | 4010 | 4030 | 4030 | 4010 | 12792 |