30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 3 | 20230906 | 185800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20230906 | 185700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20230906 | 185600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20230906 | 185500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20230906 | 185400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20230906 | 185300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20230906 | 185200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20230906 | 185100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20230906 | 185000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20230906 | 184900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20230906 | 184800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20230906 | 184700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20230906 | 184600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20230906 | 184500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20230906 | 184400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20230906 | 184300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20230906 | 184200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20230906 | 184100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20230906 | 184000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20230906 | 183900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20230906 | 183800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20230906 | 183700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20230906 | 183600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20230906 | 183500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20230906 | 183400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20230906 | 183300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20230906 | 183200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20230906 | 183100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20230906 | 183000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20230906 | 182900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 33 | 20230906 | 182800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20230906 | 182700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20230906 | 182600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20230906 | 182500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20230906 | 182400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20230906 | 182300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20230906 | 182200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20230906 | 182100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20230906 | 182000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20230906 | 181900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20230906 | 181800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20230906 | 181700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20230906 | 181600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20230906 | 181500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20230906 | 181400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20230906 | 181300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20230906 | 181200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20230906 | 181100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20230906 | 181000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20230906 | 180900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20230906 | 180800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20230906 | 180700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20230906 | 180600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20230906 | 180500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20230906 | 180400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20230906 | 180300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20230906 | 180200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20230906 | 180100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20230906 | 180000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20230906 | 175900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 63 | 20230906 | 175800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20230906 | 175700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20230906 | 175600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20230906 | 175500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20230906 | 175400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20230906 | 175300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20230906 | 175200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20230906 | 175100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20230906 | 175000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20230906 | 174900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20230906 | 174800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20230906 | 174700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20230906 | 174600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20230906 | 174500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20230906 | 174400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20230906 | 174300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20230906 | 174200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20230906 | 174100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20230906 | 174000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20230906 | 173900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20230906 | 173800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20230906 | 173700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20230906 | 173600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20230906 | 173500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20230906 | 173400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20230906 | 173300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20230906 | 173200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20230906 | 173100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20230906 | 173000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20230906 | 172900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 93 | 20230906 | 172800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20230906 | 172700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20230906 | 172600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20230906 | 172500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20230906 | 172400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20230906 | 172300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20230906 | 172200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20230906 | 172100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20230906 | 172000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20230906 | 171900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20230906 | 171800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20230906 | 171700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20230906 | 171600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20230906 | 171500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20230906 | 171400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20230906 | 171300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20230906 | 171200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20230906 | 171100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20230906 | 171000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20230906 | 170900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20230906 | 170800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20230906 | 170700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20230906 | 170600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20230906 | 170500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20230906 | 170400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20230906 | 170300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20230906 | 170200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20230906 | 170100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20230906 | 170000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20230906 | 165900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 123 | 20230906 | 165800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20230906 | 165700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20230906 | 165600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20230906 | 165500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20230906 | 165400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20230906 | 165300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20230906 | 165200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20230906 | 165100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20230906 | 165000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20230906 | 164900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20230906 | 164800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20230906 | 164700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20230906 | 164600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20230906 | 164500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20230906 | 164400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20230906 | 164300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20230906 | 164200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20230906 | 164100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20230906 | 164000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20230906 | 163900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20230906 | 163800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20230906 | 163700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20230906 | 163600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20230906 | 163500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20230906 | 163400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20230906 | 163300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20230906 | 163200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20230906 | 163100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20230906 | 163000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20230906 | 162900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 153 | 20230906 | 162800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20230906 | 162700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20230906 | 162600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20230906 | 162500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20230906 | 162400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20230906 | 162300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20230906 | 162200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20230906 | 162100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20230906 | 162000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20230906 | 161900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20230906 | 161800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20230906 | 161700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20230906 | 161600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20230906 | 161500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20230906 | 161400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20230906 | 161300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20230906 | 161200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20230906 | 161100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20230906 | 161000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20230906 | 160900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20230906 | 160800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20230906 | 160700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20230906 | 160600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20230906 | 160500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20230906 | 160400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20230906 | 160300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20230906 | 160200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20230906 | 160100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20230906 | 160000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20230906 | 155900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 183 | 20230906 | 155800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20230906 | 155700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20230906 | 155600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20230906 | 155500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20230906 | 155400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20230906 | 155300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20230906 | 155200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20230906 | 155100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20230906 | 155000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20230906 | 154900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20230906 | 154800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20230906 | 154700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20230906 | 154600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20230906 | 154500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20230906 | 154400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20230906 | 154300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20230906 | 154200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20230906 | 154100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20230906 | 154000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20230906 | 153900 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20230906 | 153800 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20230906 | 153700 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20230906 | 153600 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20230906 | 153500 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20230906 | 153400 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20230906 | 153300 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20230906 | 153200 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20230906 | 153100 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20230906 | 153000 | 2770170525 | 2190 | 2190 | 2190 | 2190 | 19061 |
| 212 | 20230906 | 152900 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 213 | 20230906 | 152800 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20230906 | 152700 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20230906 | 152600 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20230906 | 152500 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20230906 | 152400 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20230906 | 152300 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20230906 | 152200 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20230906 | 152100 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20230906 | 152000 | 2728426935 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20230906 | 151900 | 2728426935 | 2190 | 2160 | 2195 | 2135 | 28387 |
| 223 | 20230906 | 151800 | 2667186770 | 2150 | 2160 | 2160 | 2150 | 2044 |
| 224 | 20230906 | 151700 | 2662776050 | 2150 | 2160 | 2160 | 2150 | 9004 |
| 225 | 20230906 | 151600 | 2643411115 | 2160 | 2175 | 2175 | 2160 | 7941 |
| 226 | 20230906 | 151500 | 2626206095 | 2175 | 2170 | 2185 | 2170 | 340 |
| 227 | 20230906 | 151400 | 2625466170 | 2175 | 2180 | 2180 | 2175 | 10356 |
| 228 | 20230906 | 151300 | 2602938920 | 2180 | 2185 | 2190 | 2165 | 12202 |
| 229 | 20230906 | 151200 | 2576412650 | 2180 | 2190 | 2190 | 2180 | 5607 |
| 230 | 20230906 | 151100 | 2564184730 | 2180 | 2190 | 2190 | 2180 | 47 |
| 231 | 20230906 | 151000 | 2564082260 | 2180 | 2205 | 2205 | 2160 | 5513 |
| 232 | 20230906 | 150900 | 2552076730 | 2210 | 2210 | 2210 | 2210 | 2 |
| 233 | 20230906 | 150800 | 2552072310 | 2210 | 2205 | 2210 | 2200 | 10310 |
| 234 | 20230906 | 150700 | 2529387225 | 2205 | 2205 | 2205 | 2205 | 10 |
| 235 | 20230906 | 150600 | 2529365175 | 2210 | 2210 | 2210 | 2205 | 2076 |
| 236 | 20230906 | 150500 | 2524787440 | 2210 | 2205 | 2210 | 2205 | 132 |
| 237 | 20230906 | 150400 | 2524496265 | 2205 | 2205 | 2205 | 2205 | 27 |
| 238 | 20230906 | 150300 | 2524436730 | 2200 | 2215 | 2215 | 2200 | 1110 |
| 239 | 20230906 | 150200 | 2521992980 | 2210 | 2205 | 2210 | 2200 | 3319 |
| 240 | 20230906 | 150100 | 2514691050 | 2200 | 2195 | 2200 | 2195 | 445 |
| 241 | 20230906 | 150000 | 2513713665 | 2200 | 2215 | 2225 | 2200 | 6445 |
| 242 | 20230906 | 145900 | 2499502445 | 2225 | 2225 | 2225 | 2215 | 3954 |
| 243 | 20230906 | 145800 | 2490714795 | 2225 | 2235 | 2240 | 2225 | 2703 |
| 244 | 20230906 | 145700 | 2484699755 | 2240 | 2215 | 2240 | 2215 | 238 |
| 245 | 20230906 | 145600 | 2484168060 | 2240 | 2205 | 2240 | 2200 | 3823 |
| 246 | 20230906 | 145500 | 2475700405 | 2200 | 2205 | 2205 | 2200 | 916 |
| 247 | 20230906 | 145400 | 2473684555 | 2205 | 2210 | 2210 | 2205 | 1101 |
| 248 | 20230906 | 145300 | 2471256800 | 2205 | 2215 | 2215 | 2205 | 4158 |
| 249 | 20230906 | 145200 | 2462087330 | 2205 | 2185 | 2205 | 2185 | 1541 |
| 250 | 20230906 | 145100 | 2458690865 | 2175 | 2180 | 2180 | 2175 | 2189 |
| 251 | 20230906 | 145000 | 2453922425 | 2180 | 2185 | 2195 | 2180 | 877 |
| 252 | 20230906 | 144900 | 2452005515 | 2195 | 2195 | 2195 | 2195 | 2480 |
| 253 | 20230906 | 144800 | 2446561915 | 2195 | 2185 | 2195 | 2185 | 1766 |
| 254 | 20230906 | 144700 | 2442687185 | 2175 | 2190 | 2190 | 2165 | 2828 |
| 255 | 20230906 | 144600 | 2436544070 | 2195 | 2205 | 2205 | 2195 | 2520 |
| 256 | 20230906 | 144500 | 2430998770 | 2190 | 2215 | 2215 | 2185 | 3268 |
| 257 | 20230906 | 144400 | 2423817670 | 2200 | 2215 | 2215 | 2200 | 15087 |
| 258 | 20230906 | 144300 | 2390527690 | 2215 | 2215 | 2215 | 2215 | 1154 |
| 259 | 20230906 | 144200 | 2387971580 | 2220 | 2225 | 2225 | 2220 | 10697 |
| 260 | 20230906 | 144100 | 2364173340 | 2230 | 2240 | 2240 | 2230 | 2292 |
| 261 | 20230906 | 144000 | 2359058920 | 2240 | 2240 | 2240 | 2240 | 2304 |
| 262 | 20230906 | 143900 | 2353897960 | 2240 | 2250 | 2250 | 2240 | 1714 |
| 263 | 20230906 | 143800 | 2350054600 | 2250 | 2250 | 2250 | 2250 | 20 |
| 264 | 20230906 | 143700 | 2350009600 | 2250 | 2250 | 2250 | 2250 | 1212 |
| 265 | 20230906 | 143600 | 2347282600 | 2250 | 2225 | 2260 | 2225 | 6010 |
| 266 | 20230906 | 143500 | 2333751665 | 2225 | 2185 | 2225 | 2185 | 4356 |
| 267 | 20230906 | 143400 | 2324194690 | 2185 | 2205 | 2205 | 2130 | 19111 |
| 268 | 20230906 | 143300 | 2282780775 | 2200 | 2225 | 2225 | 2200 | 4020 |
| 269 | 20230906 | 143200 | 2273902180 | 2220 | 2230 | 2230 | 2200 | 7885 |
| 270 | 20230906 | 143100 | 2256498315 | 2225 | 2220 | 2230 | 2220 | 645 |
| 271 | 20230906 | 143000 | 2255062490 | 2220 | 2255 | 2260 | 2215 | 6922 |
| 272 | 20230906 | 142900 | 2239602050 | 2260 | 2260 | 2260 | 2245 | 1239 |
| 273 | 20230906 | 142800 | 2236820275 | 2240 | 2240 | 2250 | 2240 | 3070 |
| 274 | 20230906 | 142700 | 2229930140 | 2240 | 2210 | 2240 | 2200 | 6304 |
| 275 | 20230906 | 142600 | 2215940035 | 2215 | 2250 | 2250 | 2215 | 14971 |
| 276 | 20230906 | 142500 | 2182694080 | 2250 | 2260 | 2275 | 2225 | 18573 |
| 277 | 20230906 | 142400 | 2140868115 | 2265 | 2235 | 2265 | 2230 | 6055 |
| 278 | 20230906 | 142300 | 2127258395 | 2230 | 2230 | 2230 | 2225 | 12584 |
| 279 | 20230906 | 142200 | 2099240300 | 2230 | 2215 | 2235 | 2195 | 14161 |
| 280 | 20230906 | 142100 | 2067861355 | 2215 | 2190 | 2215 | 2180 | 25349 |
| 281 | 20230906 | 142000 | 2012254940 | 2190 | 2165 | 2200 | 2155 | 97818 |
| 282 | 20230906 | 141900 | 1800054600 | 2125 | 2125 | 2125 | 2125 | 0 |
| 283 | 20230906 | 141800 | 1800054600 | 2125 | 2265 | 2265 | 2125 | 28865 |
| 284 | 20230906 | 141700 | 1737082395 | 2265 | 2295 | 2300 | 2200 | 25158 |
| 285 | 20230906 | 141600 | 1680414010 | 2300 | 2285 | 2300 | 2285 | 5380 |
| 286 | 20230906 | 141500 | 1668068645 | 2285 | 2260 | 2285 | 2245 | 13041 |
| 287 | 20230906 | 141400 | 1638657875 | 2255 | 2300 | 2300 | 2255 | 9555 |
| 288 | 20230906 | 141300 | 1616874690 | 2300 | 2365 | 2365 | 2300 | 39602 |
| 289 | 20230906 | 141200 | 1524423900 | 2365 | 2370 | 2370 | 2365 | 18798 |
| 290 | 20230906 | 141100 | 1479929470 | 2395 | 2395 | 2395 | 2370 | 6956 |
| 291 | 20230906 | 141000 | 1463396100 | 2370 | 2375 | 2375 | 2370 | 3031 |
| 292 | 20230906 | 140900 | 1456204320 | 2400 | 2400 | 2400 | 2400 | 0 |
| 293 | 20230906 | 140800 | 1456204320 | 2400 | 2400 | 2400 | 2400 | 628 |
| 294 | 20230906 | 140700 | 1454697120 | 2375 | 2385 | 2385 | 2375 | 10546 |
| 295 | 20230906 | 140600 | 1429618790 | 2400 | 2400 | 2400 | 2400 | 3000 |
| 296 | 20230906 | 140500 | 1422418790 | 2385 | 2385 | 2385 | 2385 | 0 |
| 297 | 20230906 | 140400 | 1422418790 | 2385 | 2385 | 2385 | 2385 | 2 |
| 298 | 20230906 | 140300 | 1422414020 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 299 | 20230906 | 140200 | 1420024020 | 2400 | 2400 | 2400 | 2400 | 0 |
| 300 | 20230906 | 140100 | 1420024020 | 2400 | 2400 | 2410 | 2400 | 2324 |
| 301 | 20230906 | 140000 | 1414445420 | 2400 | 2400 | 2400 | 2400 | 1445 |
| 302 | 20230906 | 135900 | 1410977420 | 2400 | 2400 | 2400 | 2400 | 0 |
| 303 | 20230906 | 135800 | 1410977420 | 2400 | 2385 | 2400 | 2385 | 105 |
| 304 | 20230906 | 135700 | 1410726960 | 2385 | 2385 | 2385 | 2385 | 500 |
| 305 | 20230906 | 135600 | 1409534460 | 2385 | 2385 | 2385 | 2385 | 0 |
| 306 | 20230906 | 135500 | 1409534460 | 2385 | 2380 | 2385 | 2380 | 17146 |
| 307 | 20230906 | 135400 | 1368708400 | 2380 | 2380 | 2380 | 2380 | 10 |
| 308 | 20230906 | 135300 | 1368684600 | 2380 | 2380 | 2380 | 2380 | 0 |
| 309 | 20230906 | 135200 | 1368684600 | 2380 | 2380 | 2380 | 2380 | 0 |
| 310 | 20230906 | 135100 | 1368684600 | 2380 | 2380 | 2380 | 2380 | 10742 |
| 311 | 20230906 | 135000 | 1343118640 | 2385 | 2385 | 2385 | 2385 | 0 |
| 312 | 20230906 | 134900 | 1343118640 | 2385 | 2385 | 2385 | 2385 | 3315 |
| 313 | 20230906 | 134800 | 1335212365 | 2385 | 2385 | 2385 | 2385 | 21 |
| 314 | 20230906 | 134700 | 1335162280 | 2385 | 2385 | 2385 | 2385 | 310 |
| 315 | 20230906 | 134600 | 1334422930 | 2385 | 2385 | 2385 | 2385 | 280 |
| 316 | 20230906 | 134500 | 1333755130 | 2390 | 2390 | 2390 | 2390 | 0 |
| 317 | 20230906 | 134400 | 1333755130 | 2390 | 2395 | 2395 | 2390 | 1947 |
| 318 | 20230906 | 134300 | 1329101780 | 2395 | 2390 | 2395 | 2390 | 61 |
| 319 | 20230906 | 134200 | 1328955970 | 2400 | 2400 | 2400 | 2400 | 4 |
| 320 | 20230906 | 134100 | 1328946370 | 2400 | 2400 | 2400 | 2390 | 1553 |
| 321 | 20230906 | 134000 | 1325229160 | 2400 | 2400 | 2400 | 2400 | 4504 |
| 322 | 20230906 | 133900 | 1314419560 | 2400 | 2400 | 2400 | 2400 | 6 |
| 323 | 20230906 | 133800 | 1314405160 | 2400 | 2400 | 2400 | 2380 | 1506 |
| 324 | 20230906 | 133700 | 1310806390 | 2390 | 2390 | 2390 | 2390 | 5 |
| 325 | 20230906 | 133600 | 1310794440 | 2390 | 2390 | 2390 | 2390 | 463 |
| 326 | 20230906 | 133500 | 1309687870 | 2400 | 2400 | 2400 | 2400 | 0 |
| 327 | 20230906 | 133400 | 1309687870 | 2400 | 2390 | 2400 | 2390 | 1459 |
| 328 | 20230906 | 133300 | 1306194710 | 2400 | 2400 | 2400 | 2400 | 629 |
| 329 | 20230906 | 133200 | 1304685110 | 2390 | 2400 | 2400 | 2390 | 205 |
| 330 | 20230906 | 133100 | 1304195130 | 2395 | 2395 | 2395 | 2395 | 0 |
| 331 | 20230906 | 133000 | 1304195130 | 2395 | 2395 | 2395 | 2395 | 1492 |
| 332 | 20230906 | 132900 | 1300621790 | 2395 | 2395 | 2395 | 2395 | 62 |
| 333 | 20230906 | 132800 | 1300473300 | 2400 | 2395 | 2400 | 2395 | 777 |
| 334 | 20230906 | 132700 | 1298608635 | 2395 | 2395 | 2395 | 2395 | 120 |
| 335 | 20230906 | 132600 | 1298321235 | 2400 | 2395 | 2400 | 2395 | 703 |
| 336 | 20230906 | 132500 | 1296635050 | 2395 | 2400 | 2400 | 2395 | 2565 |
| 337 | 20230906 | 132400 | 1290479370 | 2400 | 2400 | 2400 | 2400 | 858 |
| 338 | 20230906 | 132300 | 1288420170 | 2410 | 2410 | 2410 | 2410 | 0 |
| 339 | 20230906 | 132200 | 1288420170 | 2410 | 2400 | 2410 | 2400 | 1328 |
| 340 | 20230906 | 132100 | 1285224740 | 2395 | 2395 | 2395 | 2395 | 0 |
| 341 | 20230906 | 132000 | 1285224740 | 2395 | 2395 | 2395 | 2395 | 180 |
| 342 | 20230906 | 131900 | 1284793640 | 2395 | 2395 | 2395 | 2395 | 20 |
| 343 | 20230906 | 131800 | 1284745740 | 2400 | 2395 | 2405 | 2395 | 1375 |
| 344 | 20230906 | 131700 | 1281442090 | 2395 | 2395 | 2395 | 2395 | 0 |
| 345 | 20230906 | 131600 | 1281442090 | 2395 | 2400 | 2400 | 2395 | 638 |
| 346 | 20230906 | 131500 | 1279911080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 347 | 20230906 | 131400 | 1279911080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 348 | 20230906 | 131300 | 1279911080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 349 | 20230906 | 131200 | 1279911080 | 2405 | 2405 | 2405 | 2405 | 0 |
| 350 | 20230906 | 131100 | 1279911080 | 2405 | 2390 | 2405 | 2390 | 1842 |
| 351 | 20230906 | 131000 | 1275495610 | 2380 | 2380 | 2380 | 2380 | 0 |
| 352 | 20230906 | 130900 | 1275495610 | 2380 | 2380 | 2380 | 2380 | 1 |
| 353 | 20230906 | 130800 | 1275493230 | 2375 | 2385 | 2385 | 2375 | 10018 |
| 354 | 20230906 | 130700 | 1251674110 | 2390 | 2390 | 2390 | 2390 | 0 |
| 355 | 20230906 | 130600 | 1251674110 | 2390 | 2390 | 2390 | 2390 | 156 |
| 356 | 20230906 | 130500 | 1251301270 | 2390 | 2390 | 2390 | 2390 | 25 |
| 357 | 20230906 | 130400 | 1251241520 | 2390 | 2390 | 2390 | 2390 | 5 |
| 358 | 20230906 | 130300 | 1251229570 | 2410 | 2395 | 2410 | 2395 | 1167 |
| 359 | 20230906 | 130200 | 1248424425 | 2390 | 2395 | 2395 | 2390 | 101 |
| 360 | 20230906 | 130100 | 1248183030 | 2405 | 2390 | 2405 | 2390 | 5154 |
| 361 | 20230906 | 130000 | 1235849325 | 2400 | 2400 | 2400 | 2400 | 2 |
| 362 | 20230906 | 125900 | 1235844525 | 2390 | 2390 | 2390 | 2390 | 130 |
| 363 | 20230906 | 125800 | 1235533825 | 2390 | 2390 | 2390 | 2390 | 0 |
| 364 | 20230906 | 125700 | 1235533825 | 2390 | 2390 | 2390 | 2390 | 19 |
| 365 | 20230906 | 125600 | 1235488415 | 2390 | 2390 | 2390 | 2390 | 150 |
| 366 | 20230906 | 125500 | 1235129915 | 2390 | 2390 | 2390 | 2390 | 46 |
| 367 | 20230906 | 125400 | 1235019975 | 2405 | 2395 | 2405 | 2395 | 615 |
| 368 | 20230906 | 125300 | 1233542140 | 2405 | 2405 | 2405 | 2405 | 0 |
| 369 | 20230906 | 125200 | 1233542140 | 2405 | 2395 | 2405 | 2395 | 77 |
| 370 | 20230906 | 125100 | 1233357715 | 2395 | 2395 | 2395 | 2395 | 10 |
| 371 | 20230906 | 125000 | 1233333765 | 2395 | 2395 | 2395 | 2390 | 4205 |
| 372 | 20230906 | 124900 | 1223283665 | 2390 | 2390 | 2390 | 2390 | 0 |
| 373 | 20230906 | 124800 | 1223283665 | 2390 | 2390 | 2390 | 2390 | 0 |
| 374 | 20230906 | 124700 | 1223283665 | 2390 | 2390 | 2390 | 2390 | 0 |
| 375 | 20230906 | 124600 | 1223283665 | 2390 | 2400 | 2400 | 2390 | 399 |
| 376 | 20230906 | 124500 | 1222326615 | 2400 | 2400 | 2400 | 2400 | 10 |
| 377 | 20230906 | 124400 | 1222302615 | 2400 | 2400 | 2400 | 2400 | 1 |
| 378 | 20230906 | 124300 | 1222300215 | 2390 | 2390 | 2390 | 2390 | 0 |
| 379 | 20230906 | 124200 | 1222300215 | 2390 | 2390 | 2390 | 2390 | 100 |
| 380 | 20230906 | 124100 | 1222061215 | 2390 | 2390 | 2390 | 2390 | 70 |
| 381 | 20230906 | 124000 | 1221893915 | 2390 | 2390 | 2390 | 2390 | 0 |
| 382 | 20230906 | 123900 | 1221893915 | 2390 | 2390 | 2390 | 2390 | 9 |
| 383 | 20230906 | 123800 | 1221872405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 384 | 20230906 | 123700 | 1221872405 | 2395 | 2395 | 2395 | 2395 | 292 |
| 385 | 20230906 | 123600 | 1221173065 | 2395 | 2395 | 2395 | 2395 | 1 |
| 386 | 20230906 | 123500 | 1221170670 | 2395 | 2395 | 2395 | 2395 | 0 |
| 387 | 20230906 | 123400 | 1221170670 | 2395 | 2395 | 2395 | 2395 | 0 |
| 388 | 20230906 | 123300 | 1221170670 | 2395 | 2395 | 2395 | 2395 | 40 |
| 389 | 20230906 | 123200 | 1221074870 | 2400 | 2405 | 2405 | 2400 | 160 |
| 390 | 20230906 | 123100 | 1220690820 | 2395 | 2405 | 2405 | 2395 | 711 |
| 391 | 20230906 | 123000 | 1218987875 | 2400 | 2400 | 2400 | 2400 | 0 |
| 392 | 20230906 | 122900 | 1218987875 | 2400 | 2400 | 2400 | 2400 | 0 |
| 393 | 20230906 | 122800 | 1218987875 | 2400 | 2400 | 2400 | 2400 | 0 |
| 394 | 20230906 | 122700 | 1218987875 | 2400 | 2400 | 2400 | 2400 | 1013 |
| 395 | 20230906 | 122600 | 1216556675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 396 | 20230906 | 122500 | 1216556675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 397 | 20230906 | 122400 | 1216556675 | 2405 | 2405 | 2410 | 2405 | 17467 |
| 398 | 20230906 | 122300 | 1174545505 | 2405 | 2405 | 2405 | 2405 | 298 |
| 399 | 20230906 | 122200 | 1173828815 | 2405 | 2405 | 2405 | 2405 | 102 |
| 400 | 20230906 | 122100 | 1173583505 | 2410 | 2410 | 2410 | 2410 | 0 |
| 401 | 20230906 | 122000 | 1173583505 | 2410 | 2410 | 2410 | 2410 | 9 |
| 402 | 20230906 | 121900 | 1173561815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 403 | 20230906 | 121800 | 1173561815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 404 | 20230906 | 121700 | 1173561815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 405 | 20230906 | 121600 | 1173561815 | 2410 | 2410 | 2410 | 2410 | 10 |
| 406 | 20230906 | 121500 | 1173537715 | 2410 | 2410 | 2410 | 2410 | 0 |
| 407 | 20230906 | 121400 | 1173537715 | 2410 | 2410 | 2410 | 2410 | 0 |
| 408 | 20230906 | 121300 | 1173537715 | 2410 | 2410 | 2410 | 2410 | 473 |
| 409 | 20230906 | 121200 | 1172397785 | 2415 | 2415 | 2415 | 2415 | 0 |
| 410 | 20230906 | 121100 | 1172397785 | 2415 | 2415 | 2415 | 2415 | 1178 |
| 411 | 20230906 | 121000 | 1169552915 | 2415 | 2415 | 2415 | 2415 | 10 |
| 412 | 20230906 | 120900 | 1169528765 | 2400 | 2410 | 2410 | 2400 | 165 |
| 413 | 20230906 | 120800 | 1169131245 | 2410 | 2410 | 2410 | 2410 | 1146 |
| 414 | 20230906 | 120700 | 1166369385 | 2415 | 2410 | 2415 | 2400 | 996 |
| 415 | 20230906 | 120600 | 1163966155 | 2410 | 2410 | 2410 | 2410 | 2000 |
| 416 | 20230906 | 120500 | 1159146155 | 2410 | 2400 | 2410 | 2400 | 361 |
| 417 | 20230906 | 120400 | 1158279655 | 2405 | 2395 | 2405 | 2395 | 9721 |
| 418 | 20230906 | 120300 | 1134977115 | 2390 | 2390 | 2390 | 2390 | 124 |
| 419 | 20230906 | 120200 | 1134680755 | 2385 | 2385 | 2385 | 2385 | 528 |
| 420 | 20230906 | 120100 | 1133421475 | 2385 | 2385 | 2385 | 2385 | 0 |
| 421 | 20230906 | 120000 | 1133421475 | 2385 | 2385 | 2385 | 2385 | 0 |
| 422 | 20230906 | 115900 | 1133421475 | 2385 | 2385 | 2385 | 2385 | 0 |
| 423 | 20230906 | 115800 | 1133421475 | 2385 | 2385 | 2385 | 2385 | 367 |
| 424 | 20230906 | 115700 | 1132546180 | 2375 | 2375 | 2375 | 2375 | 1100 |
| 425 | 20230906 | 115600 | 1129933680 | 2385 | 2385 | 2385 | 2385 | 0 |
| 426 | 20230906 | 115500 | 1129933680 | 2385 | 2385 | 2385 | 2385 | 0 |
| 427 | 20230906 | 115400 | 1129933680 | 2385 | 2385 | 2385 | 2385 | 1 |
| 428 | 20230906 | 115300 | 1129931295 | 2380 | 2380 | 2380 | 2380 | 0 |
| 429 | 20230906 | 115200 | 1129931295 | 2380 | 2385 | 2385 | 2380 | 953 |
| 430 | 20230906 | 115100 | 1127663130 | 2380 | 2385 | 2390 | 2380 | 1006 |
| 431 | 20230906 | 115000 | 1125263840 | 2385 | 2385 | 2385 | 2385 | 1 |
| 432 | 20230906 | 114900 | 1125261455 | 2385 | 2385 | 2385 | 2385 | 1373 |
| 433 | 20230906 | 114800 | 1121986850 | 2385 | 2385 | 2385 | 2385 | 141 |
| 434 | 20230906 | 114700 | 1121650565 | 2385 | 2385 | 2385 | 2385 | 467 |
| 435 | 20230906 | 114600 | 1120536770 | 2390 | 2390 | 2390 | 2390 | 266 |
| 436 | 20230906 | 114500 | 1119901030 | 2395 | 2395 | 2395 | 2395 | 0 |
| 437 | 20230906 | 114400 | 1119901030 | 2395 | 2395 | 2395 | 2395 | 0 |
| 438 | 20230906 | 114300 | 1119901030 | 2395 | 2395 | 2395 | 2395 | 1965 |
| 439 | 20230906 | 114200 | 1115194855 | 2395 | 2395 | 2395 | 2395 | 35 |
| 440 | 20230906 | 114100 | 1115111030 | 2395 | 2395 | 2395 | 2395 | 10 |
| 441 | 20230906 | 114000 | 1115087080 | 2395 | 2395 | 2395 | 2395 | 4 |
| 442 | 20230906 | 113900 | 1115077500 | 2395 | 2395 | 2395 | 2395 | 0 |
| 443 | 20230906 | 113800 | 1115077500 | 2395 | 2395 | 2395 | 2395 | 9 |
| 444 | 20230906 | 113700 | 1115055945 | 2395 | 2395 | 2395 | 2395 | 0 |
| 445 | 20230906 | 113600 | 1115055945 | 2395 | 2395 | 2395 | 2395 | 0 |
| 446 | 20230906 | 113500 | 1115055945 | 2395 | 2395 | 2395 | 2395 | 122 |
| 447 | 20230906 | 113400 | 1114763755 | 2390 | 2390 | 2390 | 2390 | 1 |
| 448 | 20230906 | 113300 | 1114761365 | 2390 | 2390 | 2390 | 2390 | 1188 |
| 449 | 20230906 | 113200 | 1111922045 | 2390 | 2390 | 2390 | 2390 | 0 |
| 450 | 20230906 | 113100 | 1111922045 | 2390 | 2390 | 2390 | 2390 | 0 |
| 451 | 20230906 | 113000 | 1111922045 | 2390 | 2390 | 2390 | 2390 | 5 |
| 452 | 20230906 | 112900 | 1111910095 | 2390 | 2390 | 2390 | 2390 | 0 |
| 453 | 20230906 | 112800 | 1111910095 | 2390 | 2390 | 2390 | 2390 | 0 |
| 454 | 20230906 | 112700 | 1111910095 | 2390 | 2390 | 2390 | 2390 | 0 |
| 455 | 20230906 | 112600 | 1111910095 | 2390 | 2390 | 2390 | 2390 | 1 |
| 456 | 20230906 | 112500 | 1111907705 | 2395 | 2395 | 2395 | 2395 | 0 |
| 457 | 20230906 | 112400 | 1111907705 | 2395 | 2395 | 2395 | 2395 | 0 |
| 458 | 20230906 | 112300 | 1111907705 | 2395 | 2395 | 2395 | 2395 | 70 |
| 459 | 20230906 | 112200 | 1111740055 | 2395 | 2400 | 2400 | 2395 | 2355 |
| 460 | 20230906 | 112100 | 1106088330 | 2405 | 2405 | 2405 | 2405 | 14 |
| 461 | 20230906 | 112000 | 1106054660 | 2410 | 2410 | 2410 | 2410 | 20 |
| 462 | 20230906 | 111900 | 1106006460 | 2410 | 2410 | 2410 | 2410 | 10 |
| 463 | 20230906 | 111800 | 1105982360 | 2400 | 2400 | 2400 | 2400 | 0 |
| 464 | 20230906 | 111700 | 1105982360 | 2400 | 2400 | 2400 | 2400 | 5000 |
| 465 | 20230906 | 111600 | 1093982360 | 2400 | 2405 | 2405 | 2400 | 102 |
| 466 | 20230906 | 111500 | 1093737060 | 2400 | 2400 | 2400 | 2400 | 0 |
| 467 | 20230906 | 111400 | 1093737060 | 2400 | 2410 | 2410 | 2400 | 112 |
| 468 | 20230906 | 111300 | 1093468240 | 2415 | 2415 | 2415 | 2415 | 402 |
| 469 | 20230906 | 111200 | 1092497410 | 2415 | 2410 | 2415 | 2410 | 1565 |
| 470 | 20230906 | 111100 | 1088718420 | 2405 | 2405 | 2405 | 2405 | 0 |
| 471 | 20230906 | 111000 | 1088718420 | 2405 | 2405 | 2405 | 2405 | 114 |
| 472 | 20230906 | 110900 | 1088444250 | 2400 | 2400 | 2400 | 2400 | 90 |
| 473 | 20230906 | 110800 | 1088228250 | 2400 | 2400 | 2400 | 2400 | 1086 |
| 474 | 20230906 | 110700 | 1085621850 | 2400 | 2400 | 2400 | 2400 | 8 |
| 475 | 20230906 | 110600 | 1085602650 | 2400 | 2400 | 2400 | 2400 | 9858 |
| 476 | 20230906 | 110500 | 1061943450 | 2410 | 2390 | 2410 | 2390 | 10057 |
| 477 | 20230906 | 110400 | 1037753975 | 2385 | 2385 | 2385 | 2385 | 2 |
| 478 | 20230906 | 110300 | 1037749205 | 2385 | 2385 | 2385 | 2385 | 100 |
| 479 | 20230906 | 110200 | 1037510705 | 2385 | 2385 | 2385 | 2385 | 0 |
| 480 | 20230906 | 110100 | 1037510705 | 2385 | 2385 | 2385 | 2385 | 1 |
| 481 | 20230906 | 110000 | 1037508320 | 2385 | 2385 | 2385 | 2385 | 352 |
| 482 | 20230906 | 105900 | 1036668800 | 2380 | 2380 | 2380 | 2380 | 5357 |
| 483 | 20230906 | 105800 | 1023919140 | 2380 | 2380 | 2380 | 2380 | 100 |
| 484 | 20230906 | 105700 | 1023681140 | 2380 | 2390 | 2390 | 2380 | 1433 |
| 485 | 20230906 | 105600 | 1020267135 | 2390 | 2390 | 2390 | 2390 | 37 |
| 486 | 20230906 | 105500 | 1020178705 | 2395 | 2390 | 2395 | 2390 | 169 |
| 487 | 20230906 | 105400 | 1019774175 | 2390 | 2395 | 2395 | 2390 | 863 |
| 488 | 20230906 | 105300 | 1017709105 | 2395 | 2395 | 2395 | 2395 | 380 |
| 489 | 20230906 | 105200 | 1016799005 | 2375 | 2375 | 2375 | 2375 | 0 |
| 490 | 20230906 | 105100 | 1016799005 | 2375 | 2375 | 2375 | 2375 | 0 |
| 491 | 20230906 | 105000 | 1016799005 | 2375 | 2375 | 2375 | 2375 | 0 |
| 492 | 20230906 | 104900 | 1016799005 | 2375 | 2380 | 2380 | 2375 | 2 |
| 493 | 20230906 | 104800 | 1016794250 | 2395 | 2380 | 2395 | 2370 | 10254 |
| 494 | 20230906 | 104700 | 992459085 | 2380 | 2390 | 2390 | 2380 | 12965 |
| 495 | 20230906 | 104600 | 961595895 | 2390 | 2405 | 2420 | 2390 | 17769 |
| 496 | 20230906 | 104500 | 918946490 | 2425 | 2405 | 2425 | 2405 | 3268 |
| 497 | 20230906 | 104400 | 911072655 | 2405 | 2405 | 2405 | 2405 | 0 |
| 498 | 20230906 | 104300 | 911072655 | 2405 | 2410 | 2410 | 2405 | 3516 |
| 499 | 20230906 | 104200 | 902599175 | 2410 | 2410 | 2410 | 2410 | 7239 |
| 500 | 20230906 | 104100 | 885153185 | 2410 | 2420 | 2420 | 2410 | 340 |
| 501 | 20230906 | 104000 | 884332785 | 2420 | 2435 | 2435 | 2420 | 7194 |
| 502 | 20230906 | 103900 | 866859545 | 2435 | 2430 | 2435 | 2430 | 89 |
| 503 | 20230906 | 103800 | 866643080 | 2430 | 2430 | 2430 | 2430 | 1 |
| 504 | 20230906 | 103700 | 866640650 | 2430 | 2430 | 2430 | 2430 | 103 |
| 505 | 20230906 | 103600 | 866390360 | 2430 | 2430 | 2430 | 2430 | 1373 |
| 506 | 20230906 | 103500 | 863053970 | 2430 | 2430 | 2430 | 2430 | 0 |
| 507 | 20230906 | 103400 | 863053970 | 2430 | 2435 | 2435 | 2430 | 1844 |
| 508 | 20230906 | 103300 | 858572025 | 2435 | 2435 | 2435 | 2430 | 2395 |
| 509 | 20230906 | 103200 | 852742490 | 2435 | 2440 | 2440 | 2435 | 1549 |
| 510 | 20230906 | 103100 | 848970340 | 2440 | 2445 | 2445 | 2440 | 3508 |
| 511 | 20230906 | 103000 | 840403710 | 2455 | 2455 | 2455 | 2455 | 0 |
| 512 | 20230906 | 102900 | 840403710 | 2455 | 2455 | 2455 | 2455 | 0 |
| 513 | 20230906 | 102800 | 840403710 | 2455 | 2450 | 2460 | 2445 | 4142 |
| 514 | 20230906 | 102700 | 830238325 | 2445 | 2445 | 2445 | 2445 | 1951 |
| 515 | 20230906 | 102600 | 825468130 | 2445 | 2445 | 2445 | 2445 | 0 |
| 516 | 20230906 | 102500 | 825468130 | 2445 | 2445 | 2445 | 2445 | 160 |
| 517 | 20230906 | 102400 | 825076930 | 2445 | 2450 | 2450 | 2440 | 2499 |
| 518 | 20230906 | 102300 | 818962480 | 2450 | 2455 | 2455 | 2450 | 887 |
| 519 | 20230906 | 102200 | 816784920 | 2450 | 2450 | 2450 | 2450 | 0 |
| 520 | 20230906 | 102100 | 816784920 | 2450 | 2450 | 2465 | 2450 | 2664 |
| 521 | 20230906 | 102000 | 810241815 | 2460 | 2465 | 2475 | 2450 | 3184 |
| 522 | 20230906 | 101900 | 802398845 | 2490 | 2485 | 2490 | 2485 | 1875 |
| 523 | 20230906 | 101800 | 797739465 | 2490 | 2460 | 2495 | 2460 | 21383 |
| 524 | 20230906 | 101700 | 744542535 | 2450 | 2470 | 2470 | 2450 | 3248 |
| 525 | 20230906 | 101600 | 736582125 | 2455 | 2455 | 2475 | 2455 | 1005 |
| 526 | 20230906 | 101500 | 734114830 | 2455 | 2460 | 2460 | 2455 | 1337 |
| 527 | 20230906 | 101400 | 730826955 | 2475 | 2475 | 2475 | 2475 | 100 |
| 528 | 20230906 | 101300 | 730579455 | 2460 | 2480 | 2480 | 2460 | 7201 |
| 529 | 20230906 | 101200 | 712720995 | 2485 | 2480 | 2485 | 2480 | 7000 |
| 530 | 20230906 | 101100 | 695327915 | 2485 | 2465 | 2485 | 2465 | 2447 |
| 531 | 20230906 | 101000 | 689279190 | 2455 | 2465 | 2465 | 2455 | 2011 |
| 532 | 20230906 | 100900 | 684338830 | 2465 | 2465 | 2465 | 2460 | 1972 |
| 533 | 20230906 | 100800 | 679482690 | 2465 | 2485 | 2485 | 2465 | 2090 |
| 534 | 20230906 | 100700 | 674305075 | 2485 | 2475 | 2490 | 2460 | 3852 |
| 535 | 20230906 | 100600 | 664748845 | 2465 | 2465 | 2480 | 2465 | 8838 |
| 536 | 20230906 | 100500 | 642882575 | 2470 | 2470 | 2475 | 2470 | 1132 |
| 537 | 20230906 | 100400 | 640081845 | 2470 | 2480 | 2480 | 2470 | 806 |
| 538 | 20230906 | 100300 | 638088395 | 2475 | 2475 | 2475 | 2475 | 300 |
| 539 | 20230906 | 100200 | 637345895 | 2475 | 2470 | 2480 | 2470 | 3992 |
| 540 | 20230906 | 100100 | 627448645 | 2470 | 2460 | 2470 | 2460 | 209 |
| 541 | 20230906 | 100000 | 626934305 | 2460 | 2465 | 2470 | 2460 | 4023 |
| 542 | 20230906 | 095900 | 617035190 | 2465 | 2470 | 2470 | 2465 | 71 |
| 543 | 20230906 | 095800 | 616860095 | 2470 | 2460 | 2475 | 2460 | 1076 |
| 544 | 20230906 | 095700 | 614202825 | 2470 | 2470 | 2470 | 2460 | 4484 |
| 545 | 20230906 | 095600 | 603167345 | 2470 | 2460 | 2470 | 2460 | 2034 |
| 546 | 20230906 | 095500 | 598143385 | 2460 | 2475 | 2475 | 2460 | 469 |
| 547 | 20230906 | 095400 | 596982700 | 2475 | 2470 | 2480 | 2460 | 6455 |
| 548 | 20230906 | 095300 | 581086205 | 2480 | 2475 | 2480 | 2460 | 16468 |
| 549 | 20230906 | 095200 | 540363605 | 2475 | 2470 | 2480 | 2470 | 3068 |
| 550 | 20230906 | 095100 | 532772250 | 2470 | 2470 | 2470 | 2470 | 3200 |
| 551 | 20230906 | 095000 | 524868250 | 2470 | 2455 | 2470 | 2455 | 2969 |
| 552 | 20230906 | 094900 | 517551480 | 2460 | 2460 | 2460 | 2450 | 2762 |
| 553 | 20230906 | 094800 | 510757130 | 2450 | 2445 | 2450 | 2445 | 6097 |
| 554 | 20230906 | 094700 | 495819985 | 2445 | 2445 | 2445 | 2445 | 400 |
| 555 | 20230906 | 094600 | 494841985 | 2445 | 2445 | 2445 | 2445 | 1600 |
| 556 | 20230906 | 094500 | 490929985 | 2435 | 2445 | 2445 | 2435 | 1043 |
| 557 | 20230906 | 094400 | 488380280 | 2445 | 2445 | 2445 | 2445 | 302 |
| 558 | 20230906 | 094300 | 487641890 | 2445 | 2435 | 2445 | 2435 | 20 |
| 559 | 20230906 | 094200 | 487593080 | 2435 | 2435 | 2450 | 2435 | 521 |
| 560 | 20230906 | 094100 | 486324150 | 2435 | 2435 | 2450 | 2435 | 95 |
| 561 | 20230906 | 094000 | 486092525 | 2430 | 2435 | 2435 | 2430 | 3044 |
| 562 | 20230906 | 093900 | 478690605 | 2435 | 2460 | 2460 | 2435 | 1224 |
| 563 | 20230906 | 093800 | 475680815 | 2460 | 2450 | 2460 | 2420 | 9850 |
| 564 | 20230906 | 093700 | 451743330 | 2450 | 2435 | 2450 | 2435 | 6677 |
| 565 | 20230906 | 093600 | 435460265 | 2420 | 2430 | 2435 | 2420 | 1001 |
| 566 | 20230906 | 093500 | 433022850 | 2420 | 2425 | 2440 | 2420 | 5653 |
| 567 | 20230906 | 093400 | 419319990 | 2425 | 2445 | 2445 | 2425 | 2986 |
| 568 | 20230906 | 093300 | 412030780 | 2445 | 2425 | 2445 | 2425 | 15425 |
| 569 | 20230906 | 093200 | 374541830 | 2430 | 2420 | 2430 | 2400 | 1191 |
| 570 | 20230906 | 093100 | 371657125 | 2420 | 2400 | 2420 | 2400 | 3434 |
| 571 | 20230906 | 093000 | 363381155 | 2385 | 2390 | 2395 | 2385 | 707 |
| 572 | 20230906 | 092900 | 361691850 | 2390 | 2385 | 2390 | 2385 | 70 |
| 573 | 20230906 | 092800 | 361524800 | 2385 | 2385 | 2385 | 2385 | 2090 |
| 574 | 20230906 | 092700 | 356540150 | 2385 | 2380 | 2385 | 2380 | 111 |
| 575 | 20230906 | 092600 | 356275420 | 2380 | 2390 | 2390 | 2380 | 885 |
| 576 | 20230906 | 092500 | 354162020 | 2390 | 2375 | 2390 | 2375 | 843 |
| 577 | 20230906 | 092400 | 352150250 | 2380 | 2380 | 2380 | 2380 | 15762 |
| 578 | 20230906 | 092300 | 314636690 | 2380 | 2380 | 2380 | 2380 | 1555 |
| 579 | 20230906 | 092200 | 310935790 | 2380 | 2380 | 2380 | 2380 | 245 |
| 580 | 20230906 | 092100 | 310352690 | 2380 | 2380 | 2385 | 2380 | 1052 |
| 581 | 20230906 | 092000 | 307846200 | 2380 | 2380 | 2390 | 2375 | 2961 |
| 582 | 20230906 | 091900 | 300793675 | 2375 | 2390 | 2390 | 2375 | 9755 |
| 583 | 20230906 | 091800 | 277572185 | 2390 | 2405 | 2405 | 2390 | 1941 |
| 584 | 20230906 | 091700 | 272921525 | 2405 | 2405 | 2405 | 2405 | 240 |
| 585 | 20230906 | 091600 | 272344325 | 2410 | 2410 | 2410 | 2410 | 2207 |
| 586 | 20230906 | 091500 | 267025455 | 2410 | 2420 | 2420 | 2410 | 903 |
| 587 | 20230906 | 091400 | 264844735 | 2420 | 2420 | 2420 | 2420 | 55 |
| 588 | 20230906 | 091300 | 264711635 | 2410 | 2415 | 2420 | 2410 | 613 |
| 589 | 20230906 | 091200 | 263231730 | 2420 | 2420 | 2430 | 2420 | 7150 |
| 590 | 20230906 | 091100 | 245888730 | 2430 | 2425 | 2430 | 2425 | 819 |
| 591 | 20230906 | 091000 | 243898620 | 2430 | 2410 | 2430 | 2410 | 72 |
| 592 | 20230906 | 090900 | 243724680 | 2440 | 2405 | 2440 | 2405 | 5599 |
| 593 | 20230906 | 090800 | 230114850 | 2405 | 2410 | 2425 | 2405 | 3376 |
| 594 | 20230906 | 090700 | 221964920 | 2420 | 2420 | 2420 | 2390 | 6539 |
| 595 | 20230906 | 090600 | 206192820 | 2420 | 2425 | 2435 | 2420 | 37306 |
| 596 | 20230906 | 090500 | 115744095 | 2425 | 2440 | 2440 | 2425 | 2513 |
| 597 | 20230906 | 090400 | 109643985 | 2445 | 2425 | 2445 | 2420 | 25582 |
| 598 | 20230906 | 090300 | 47542785 | 2420 | 2435 | 2450 | 2420 | 7468 |
| 599 | 20230906 | 090200 | 29357165 | 2440 | 2360 | 2440 | 2360 | 5199 |
| 600 | 20230906 | 090100 | 16874875 | 2360 | 2370 | 2370 | 2360 | 2299 |
| 601 | 20230906 | 090000 | 11448735 | 2370 | 2360 | 2370 | 2360 | 4850 |