29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 3 | 20230906 | 184000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20230906 | 183900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20230906 | 183800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20230906 | 183700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20230906 | 183600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20230906 | 183500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20230906 | 183400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20230906 | 183300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20230906 | 183200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20230906 | 183100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20230906 | 183000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20230906 | 182900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20230906 | 182800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20230906 | 182700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20230906 | 182600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20230906 | 182500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20230906 | 182400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20230906 | 182300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20230906 | 182200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20230906 | 182100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20230906 | 182000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20230906 | 181900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20230906 | 181800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20230906 | 181700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20230906 | 181600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20230906 | 181500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20230906 | 181400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20230906 | 181300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20230906 | 181200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20230906 | 181100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 33 | 20230906 | 181000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20230906 | 180900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20230906 | 180800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20230906 | 180700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20230906 | 180600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20230906 | 180500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20230906 | 180400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20230906 | 180300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20230906 | 180200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20230906 | 180100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20230906 | 180000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20230906 | 175900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20230906 | 175800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20230906 | 175700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20230906 | 175600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20230906 | 175500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20230906 | 175400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20230906 | 175300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20230906 | 175200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20230906 | 175100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20230906 | 175000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20230906 | 174900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20230906 | 174800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20230906 | 174700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20230906 | 174600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20230906 | 174500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20230906 | 174400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20230906 | 174300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20230906 | 174200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20230906 | 174100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 63 | 20230906 | 174000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20230906 | 173900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20230906 | 173800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20230906 | 173700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20230906 | 173600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20230906 | 173500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20230906 | 173400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20230906 | 173300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20230906 | 173200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20230906 | 173100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20230906 | 173000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20230906 | 172900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20230906 | 172800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20230906 | 172700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20230906 | 172600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20230906 | 172500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20230906 | 172400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20230906 | 172300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20230906 | 172200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20230906 | 172100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20230906 | 172000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20230906 | 171900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20230906 | 171800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20230906 | 171700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20230906 | 171600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20230906 | 171500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20230906 | 171400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20230906 | 171300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20230906 | 171200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20230906 | 171100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 93 | 20230906 | 171000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20230906 | 170900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20230906 | 170800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20230906 | 170700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20230906 | 170600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20230906 | 170500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20230906 | 170400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20230906 | 170300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20230906 | 170200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20230906 | 170100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20230906 | 170000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20230906 | 165900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20230906 | 165800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20230906 | 165700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20230906 | 165600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20230906 | 165500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20230906 | 165400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20230906 | 165300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20230906 | 165200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20230906 | 165100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20230906 | 165000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20230906 | 164900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20230906 | 164800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20230906 | 164700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20230906 | 164600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20230906 | 164500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20230906 | 164400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20230906 | 164300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20230906 | 164200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20230906 | 164100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 123 | 20230906 | 164000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20230906 | 163900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20230906 | 163800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20230906 | 163700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20230906 | 163600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20230906 | 163500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20230906 | 163400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20230906 | 163300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20230906 | 163200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20230906 | 163100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20230906 | 163000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20230906 | 162900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20230906 | 162800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20230906 | 162700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20230906 | 162600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20230906 | 162500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20230906 | 162400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20230906 | 162300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20230906 | 162200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20230906 | 162100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20230906 | 162000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20230906 | 161900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20230906 | 161800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20230906 | 161700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20230906 | 161600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20230906 | 161500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20230906 | 161400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20230906 | 161300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20230906 | 161200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20230906 | 161100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 153 | 20230906 | 161000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20230906 | 160900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20230906 | 160800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20230906 | 160700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20230906 | 160600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20230906 | 160500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20230906 | 160400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20230906 | 160300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20230906 | 160200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20230906 | 160100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20230906 | 160000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20230906 | 155900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20230906 | 155800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20230906 | 155700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20230906 | 155600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20230906 | 155500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20230906 | 155400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20230906 | 155300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20230906 | 155200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20230906 | 155100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20230906 | 155000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20230906 | 154900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20230906 | 154800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20230906 | 154700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20230906 | 154600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20230906 | 154500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20230906 | 154400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20230906 | 154300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20230906 | 154200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20230906 | 154100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 183 | 20230906 | 154000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20230906 | 153900 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20230906 | 153800 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20230906 | 153700 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20230906 | 153600 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20230906 | 153500 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20230906 | 153400 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20230906 | 153300 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20230906 | 153200 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20230906 | 153100 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20230906 | 153000 | 2258810510 | 2270 | 2270 | 2270 | 2270 | 11118 |
| 194 | 20230906 | 152900 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20230906 | 152800 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20230906 | 152700 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20230906 | 152600 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20230906 | 152500 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20230906 | 152400 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20230906 | 152300 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20230906 | 152200 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20230906 | 152100 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20230906 | 152000 | 2233572650 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20230906 | 151900 | 2233572650 | 2275 | 2270 | 2280 | 2270 | 5156 |
| 205 | 20230906 | 151800 | 2221837885 | 2280 | 2280 | 2285 | 2270 | 4098 |
| 206 | 20230906 | 151700 | 2212529590 | 2290 | 2275 | 2290 | 2275 | 2001 |
| 207 | 20230906 | 151600 | 2207977300 | 2290 | 2275 | 2290 | 2270 | 4002 |
| 208 | 20230906 | 151500 | 2198872740 | 2275 | 2295 | 2295 | 2275 | 4013 |
| 209 | 20230906 | 151400 | 2189729405 | 2295 | 2295 | 2295 | 2295 | 2 |
| 210 | 20230906 | 151300 | 2189724815 | 2275 | 2295 | 2295 | 2275 | 9273 |
| 211 | 20230906 | 151200 | 2168561425 | 2295 | 2305 | 2305 | 2295 | 2009 |
| 212 | 20230906 | 151100 | 2163940235 | 2305 | 2300 | 2305 | 2300 | 233 |
| 213 | 20230906 | 151000 | 2163403975 | 2315 | 2300 | 2315 | 2300 | 101 |
| 214 | 20230906 | 150900 | 2163171660 | 2300 | 2300 | 2300 | 2300 | 3485 |
| 215 | 20230906 | 150800 | 2155156160 | 2315 | 2310 | 2315 | 2305 | 3412 |
| 216 | 20230906 | 150700 | 2147283935 | 2310 | 2315 | 2315 | 2310 | 393 |
| 217 | 20230906 | 150600 | 2146375615 | 2330 | 2330 | 2330 | 2330 | 2 |
| 218 | 20230906 | 150500 | 2146370955 | 2330 | 2330 | 2330 | 2330 | 14 |
| 219 | 20230906 | 150400 | 2146338335 | 2330 | 2330 | 2335 | 2330 | 274 |
| 220 | 20230906 | 150300 | 2145699785 | 2335 | 2335 | 2335 | 2335 | 0 |
| 221 | 20230906 | 150200 | 2145699785 | 2335 | 2320 | 2335 | 2320 | 1120 |
| 222 | 20230906 | 150100 | 2143095300 | 2325 | 2310 | 2325 | 2305 | 1509 |
| 223 | 20230906 | 150000 | 2139598535 | 2315 | 2300 | 2315 | 2300 | 1470 |
| 224 | 20230906 | 145900 | 2136201255 | 2315 | 2305 | 2320 | 2305 | 6065 |
| 225 | 20230906 | 145800 | 2122185065 | 2310 | 2305 | 2310 | 2295 | 3034 |
| 226 | 20230906 | 145700 | 2115198595 | 2305 | 2295 | 2305 | 2295 | 4633 |
| 227 | 20230906 | 145600 | 2104530250 | 2290 | 2295 | 2295 | 2290 | 12 |
| 228 | 20230906 | 145500 | 2104502765 | 2285 | 2285 | 2285 | 2285 | 0 |
| 229 | 20230906 | 145400 | 2104502765 | 2285 | 2295 | 2295 | 2285 | 799 |
| 230 | 20230906 | 145300 | 2102676550 | 2295 | 2295 | 2295 | 2295 | 1 |
| 231 | 20230906 | 145200 | 2102674255 | 2290 | 2290 | 2290 | 2290 | 801 |
| 232 | 20230906 | 145100 | 2100839965 | 2305 | 2305 | 2305 | 2305 | 0 |
| 233 | 20230906 | 145000 | 2100839965 | 2305 | 2300 | 2305 | 2290 | 12 |
| 234 | 20230906 | 144900 | 2100812370 | 2305 | 2300 | 2305 | 2300 | 3000 |
| 235 | 20230906 | 144800 | 2093897505 | 2305 | 2300 | 2305 | 2300 | 737 |
| 236 | 20230906 | 144700 | 2092200955 | 2300 | 2300 | 2300 | 2300 | 1 |
| 237 | 20230906 | 144600 | 2092198655 | 2300 | 2290 | 2300 | 2290 | 251 |
| 238 | 20230906 | 144500 | 2091622995 | 2290 | 2300 | 2300 | 2290 | 612 |
| 239 | 20230906 | 144400 | 2090221505 | 2290 | 2300 | 2300 | 2290 | 467 |
| 240 | 20230906 | 144300 | 2089147480 | 2300 | 2295 | 2300 | 2295 | 4428 |
| 241 | 20230906 | 144200 | 2078979600 | 2295 | 2285 | 2295 | 2285 | 232 |
| 242 | 20230906 | 144100 | 2078449415 | 2285 | 2290 | 2290 | 2280 | 7133 |
| 243 | 20230906 | 144000 | 2062151755 | 2290 | 2300 | 2300 | 2290 | 4660 |
| 244 | 20230906 | 143900 | 2051461640 | 2300 | 2305 | 2305 | 2300 | 5463 |
| 245 | 20230906 | 143800 | 2038896710 | 2310 | 2310 | 2310 | 2310 | 8150 |
| 246 | 20230906 | 143700 | 2020070210 | 2310 | 2310 | 2310 | 2310 | 635 |
| 247 | 20230906 | 143600 | 2018603360 | 2310 | 2305 | 2310 | 2305 | 213 |
| 248 | 20230906 | 143500 | 2018112390 | 2305 | 2315 | 2315 | 2305 | 10337 |
| 249 | 20230906 | 143400 | 1994260660 | 2320 | 2320 | 2320 | 2320 | 0 |
| 250 | 20230906 | 143300 | 1994260660 | 2320 | 2320 | 2320 | 2320 | 1 |
| 251 | 20230906 | 143200 | 1994258340 | 2325 | 2325 | 2325 | 2325 | 96 |
| 252 | 20230906 | 143100 | 1994035140 | 2325 | 2325 | 2325 | 2325 | 222 |
| 253 | 20230906 | 143000 | 1993518990 | 2330 | 2315 | 2330 | 2315 | 3035 |
| 254 | 20230906 | 142900 | 1986458205 | 2310 | 2310 | 2310 | 2310 | 3972 |
| 255 | 20230906 | 142800 | 1977282885 | 2310 | 2310 | 2310 | 2310 | 1 |
| 256 | 20230906 | 142700 | 1977280575 | 2310 | 2310 | 2310 | 2310 | 391 |
| 257 | 20230906 | 142600 | 1976377365 | 2310 | 2310 | 2310 | 2305 | 1350 |
| 258 | 20230906 | 142500 | 1973262960 | 2315 | 2315 | 2320 | 2310 | 2824 |
| 259 | 20230906 | 142400 | 1966737070 | 2320 | 2320 | 2320 | 2320 | 1 |
| 260 | 20230906 | 142300 | 1966734750 | 2320 | 2320 | 2320 | 2320 | 0 |
| 261 | 20230906 | 142200 | 1966734750 | 2320 | 2320 | 2320 | 2320 | 1 |
| 262 | 20230906 | 142100 | 1966732430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 263 | 20230906 | 142000 | 1966732430 | 2315 | 2315 | 2315 | 2315 | 552 |
| 264 | 20230906 | 141900 | 1965454550 | 2315 | 2310 | 2315 | 2305 | 773 |
| 265 | 20230906 | 141800 | 1963669695 | 2310 | 2320 | 2320 | 2310 | 11416 |
| 266 | 20230906 | 141700 | 1937277545 | 2320 | 2320 | 2320 | 2320 | 6278 |
| 267 | 20230906 | 141600 | 1922712585 | 2320 | 2320 | 2320 | 2320 | 21 |
| 268 | 20230906 | 141500 | 1922663865 | 2320 | 2330 | 2330 | 2320 | 2295 |
| 269 | 20230906 | 141400 | 1917339455 | 2320 | 2325 | 2325 | 2320 | 4882 |
| 270 | 20230906 | 141300 | 1906008805 | 2330 | 2330 | 2330 | 2330 | 0 |
| 271 | 20230906 | 141200 | 1906008805 | 2330 | 2330 | 2330 | 2330 | 1 |
| 272 | 20230906 | 141100 | 1906006475 | 2325 | 2325 | 2325 | 2325 | 2103 |
| 273 | 20230906 | 141000 | 1901117000 | 2325 | 2320 | 2325 | 2320 | 107 |
| 274 | 20230906 | 140900 | 1900868670 | 2320 | 2320 | 2320 | 2320 | 13 |
| 275 | 20230906 | 140800 | 1900838510 | 2320 | 2320 | 2320 | 2320 | 1 |
| 276 | 20230906 | 140700 | 1900836190 | 2320 | 2320 | 2320 | 2320 | 1 |
| 277 | 20230906 | 140600 | 1900833870 | 2320 | 2315 | 2320 | 2315 | 502 |
| 278 | 20230906 | 140500 | 1899671730 | 2315 | 2315 | 2315 | 2315 | 1 |
| 279 | 20230906 | 140400 | 1899669415 | 2315 | 2320 | 2320 | 2315 | 401 |
| 280 | 20230906 | 140300 | 1898741095 | 2320 | 2320 | 2325 | 2320 | 103 |
| 281 | 20230906 | 140200 | 1898502130 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 282 | 20230906 | 140100 | 1896187130 | 2315 | 2315 | 2315 | 2315 | 0 |
| 283 | 20230906 | 140000 | 1896187130 | 2315 | 2320 | 2320 | 2315 | 4303 |
| 284 | 20230906 | 135900 | 1886225595 | 2325 | 2325 | 2325 | 2325 | 1 |
| 285 | 20230906 | 135800 | 1886223270 | 2320 | 2320 | 2320 | 2320 | 513 |
| 286 | 20230906 | 135700 | 1885033110 | 2320 | 2320 | 2320 | 2320 | 2 |
| 287 | 20230906 | 135600 | 1885028470 | 2320 | 2320 | 2320 | 2320 | 0 |
| 288 | 20230906 | 135500 | 1885028470 | 2320 | 2320 | 2320 | 2320 | 94 |
| 289 | 20230906 | 135400 | 1884810390 | 2325 | 2315 | 2325 | 2315 | 667 |
| 290 | 20230906 | 135300 | 1883260685 | 2325 | 2320 | 2325 | 2320 | 133 |
| 291 | 20230906 | 135200 | 1882951610 | 2320 | 2325 | 2330 | 2320 | 62 |
| 292 | 20230906 | 135100 | 1882807555 | 2330 | 2325 | 2330 | 2325 | 750 |
| 293 | 20230906 | 135000 | 1881063760 | 2325 | 2325 | 2325 | 2325 | 200 |
| 294 | 20230906 | 134900 | 1880598760 | 2325 | 2320 | 2325 | 2315 | 651 |
| 295 | 20230906 | 134800 | 1879088440 | 2320 | 2315 | 2320 | 2310 | 2829 |
| 296 | 20230906 | 134700 | 1872542265 | 2315 | 2315 | 2320 | 2305 | 8579 |
| 297 | 20230906 | 134600 | 1852713330 | 2325 | 2340 | 2340 | 2315 | 10424 |
| 298 | 20230906 | 134500 | 1828470305 | 2335 | 2330 | 2335 | 2330 | 1054 |
| 299 | 20230906 | 134400 | 1826009480 | 2335 | 2340 | 2340 | 2335 | 2381 |
| 300 | 20230906 | 134300 | 1820448200 | 2340 | 2340 | 2340 | 2340 | 1 |
| 301 | 20230906 | 134200 | 1820445860 | 2340 | 2340 | 2340 | 2340 | 1 |
| 302 | 20230906 | 134100 | 1820443520 | 2340 | 2340 | 2340 | 2340 | 96 |
| 303 | 20230906 | 134000 | 1820218880 | 2350 | 2340 | 2350 | 2340 | 238 |
| 304 | 20230906 | 133900 | 1819661950 | 2350 | 2350 | 2350 | 2350 | 0 |
| 305 | 20230906 | 133800 | 1819661950 | 2350 | 2350 | 2350 | 2350 | 0 |
| 306 | 20230906 | 133700 | 1819661950 | 2350 | 2350 | 2350 | 2350 | 10 |
| 307 | 20230906 | 133600 | 1819638450 | 2345 | 2350 | 2350 | 2345 | 23 |
| 308 | 20230906 | 133500 | 1819584510 | 2345 | 2345 | 2345 | 2345 | 205 |
| 309 | 20230906 | 133400 | 1819103785 | 2345 | 2345 | 2345 | 2345 | 406 |
| 310 | 20230906 | 133300 | 1818151715 | 2340 | 2340 | 2340 | 2340 | 104 |
| 311 | 20230906 | 133200 | 1817908355 | 2345 | 2340 | 2345 | 2340 | 701 |
| 312 | 20230906 | 133100 | 1816268010 | 2335 | 2335 | 2335 | 2335 | 2152 |
| 313 | 20230906 | 133000 | 1811243090 | 2340 | 2340 | 2340 | 2340 | 0 |
| 314 | 20230906 | 132900 | 1811243090 | 2340 | 2335 | 2340 | 2335 | 1978 |
| 315 | 20230906 | 132800 | 1806624455 | 2340 | 2340 | 2340 | 2340 | 287 |
| 316 | 20230906 | 132700 | 1805952875 | 2345 | 2345 | 2345 | 2345 | 1 |
| 317 | 20230906 | 132600 | 1805950530 | 2345 | 2345 | 2345 | 2345 | 200 |
| 318 | 20230906 | 132500 | 1805481530 | 2350 | 2345 | 2350 | 2345 | 2004 |
| 319 | 20230906 | 132400 | 1800782145 | 2345 | 2345 | 2345 | 2345 | 0 |
| 320 | 20230906 | 132300 | 1800782145 | 2345 | 2345 | 2345 | 2345 | 1 |
| 321 | 20230906 | 132200 | 1800779800 | 2340 | 2335 | 2340 | 2335 | 4223 |
| 322 | 20230906 | 132100 | 1790898885 | 2340 | 2340 | 2340 | 2335 | 3323 |
| 323 | 20230906 | 132000 | 1783139385 | 2340 | 2340 | 2345 | 2340 | 6132 |
| 324 | 20230906 | 131900 | 1768790495 | 2345 | 2345 | 2345 | 2345 | 0 |
| 325 | 20230906 | 131800 | 1768790495 | 2345 | 2345 | 2345 | 2345 | 1261 |
| 326 | 20230906 | 131700 | 1765833450 | 2350 | 2350 | 2350 | 2350 | 0 |
| 327 | 20230906 | 131600 | 1765833450 | 2350 | 2350 | 2350 | 2350 | 0 |
| 328 | 20230906 | 131500 | 1765833450 | 2350 | 2350 | 2350 | 2350 | 1 |
| 329 | 20230906 | 131400 | 1765831100 | 2345 | 2345 | 2345 | 2345 | 1816 |
| 330 | 20230906 | 131300 | 1761572580 | 2350 | 2345 | 2350 | 2345 | 601 |
| 331 | 20230906 | 131200 | 1760163230 | 2345 | 2345 | 2345 | 2345 | 1206 |
| 332 | 20230906 | 131100 | 1757335160 | 2345 | 2345 | 2345 | 2345 | 50 |
| 333 | 20230906 | 131000 | 1757217910 | 2345 | 2350 | 2350 | 2345 | 1078 |
| 334 | 20230906 | 130900 | 1754689950 | 2350 | 2345 | 2350 | 2345 | 5598 |
| 335 | 20230906 | 130800 | 1741562635 | 2350 | 2350 | 2350 | 2350 | 1500 |
| 336 | 20230906 | 130700 | 1738037635 | 2350 | 2345 | 2350 | 2345 | 552 |
| 337 | 20230906 | 130600 | 1736743145 | 2350 | 2360 | 2360 | 2350 | 2821 |
| 338 | 20230906 | 130500 | 1730111430 | 2360 | 2370 | 2370 | 2360 | 248 |
| 339 | 20230906 | 130400 | 1729525510 | 2370 | 2370 | 2370 | 2370 | 500 |
| 340 | 20230906 | 130300 | 1728340510 | 2370 | 2365 | 2370 | 2355 | 130 |
| 341 | 20230906 | 130200 | 1728033055 | 2370 | 2365 | 2370 | 2365 | 1908 |
| 342 | 20230906 | 130100 | 1723520610 | 2360 | 2360 | 2365 | 2360 | 378 |
| 343 | 20230906 | 130000 | 1722628350 | 2365 | 2350 | 2365 | 2345 | 1677 |
| 344 | 20230906 | 125900 | 1718684910 | 2360 | 2360 | 2360 | 2360 | 0 |
| 345 | 20230906 | 125800 | 1718684910 | 2360 | 2350 | 2360 | 2350 | 2001 |
| 346 | 20230906 | 125700 | 1713982550 | 2365 | 2355 | 2365 | 2350 | 5021 |
| 347 | 20230906 | 125600 | 1702180475 | 2365 | 2365 | 2365 | 2365 | 357 |
| 348 | 20230906 | 125500 | 1701336170 | 2355 | 2355 | 2355 | 2355 | 1200 |
| 349 | 20230906 | 125400 | 1698510170 | 2365 | 2360 | 2365 | 2360 | 1567 |
| 350 | 20230906 | 125300 | 1694810270 | 2365 | 2360 | 2365 | 2360 | 142 |
| 351 | 20230906 | 125200 | 1694475145 | 2365 | 2350 | 2365 | 2350 | 3681 |
| 352 | 20230906 | 125100 | 1685800360 | 2350 | 2350 | 2350 | 2345 | 113 |
| 353 | 20230906 | 125000 | 1685534820 | 2355 | 2355 | 2355 | 2355 | 0 |
| 354 | 20230906 | 124900 | 1685534820 | 2355 | 2355 | 2355 | 2355 | 230 |
| 355 | 20230906 | 124800 | 1684993170 | 2355 | 2355 | 2355 | 2355 | 20 |
| 356 | 20230906 | 124700 | 1684946070 | 2355 | 2350 | 2355 | 2350 | 400 |
| 357 | 20230906 | 124600 | 1684004220 | 2350 | 2350 | 2350 | 2350 | 57 |
| 358 | 20230906 | 124500 | 1683870270 | 2345 | 2345 | 2345 | 2345 | 337 |
| 359 | 20230906 | 124400 | 1683080005 | 2345 | 2345 | 2345 | 2345 | 706 |
| 360 | 20230906 | 124300 | 1681424435 | 2345 | 2345 | 2345 | 2345 | 1 |
| 361 | 20230906 | 124200 | 1681422090 | 2345 | 2345 | 2345 | 2345 | 10 |
| 362 | 20230906 | 124100 | 1681398640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 363 | 20230906 | 124000 | 1681398640 | 2345 | 2340 | 2345 | 2340 | 1105 |
| 364 | 20230906 | 123900 | 1678807440 | 2340 | 2345 | 2345 | 2340 | 4 |
| 365 | 20230906 | 123800 | 1678798075 | 2340 | 2340 | 2340 | 2340 | 0 |
| 366 | 20230906 | 123700 | 1678798075 | 2340 | 2340 | 2340 | 2340 | 1093 |
| 367 | 20230906 | 123600 | 1676240455 | 2340 | 2340 | 2340 | 2335 | 765 |
| 368 | 20230906 | 123500 | 1674450360 | 2335 | 2340 | 2340 | 2335 | 3560 |
| 369 | 20230906 | 123400 | 1666135045 | 2340 | 2350 | 2355 | 2340 | 1124 |
| 370 | 20230906 | 123300 | 1663502950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 371 | 20230906 | 123200 | 1663502950 | 2355 | 2355 | 2355 | 2355 | 401 |
| 372 | 20230906 | 123100 | 1662558595 | 2345 | 2345 | 2345 | 2345 | 250 |
| 373 | 20230906 | 123000 | 1661972345 | 2355 | 2345 | 2355 | 2345 | 2 |
| 374 | 20230906 | 122900 | 1661967645 | 2355 | 2355 | 2355 | 2355 | 1 |
| 375 | 20230906 | 122800 | 1661965290 | 2345 | 2350 | 2350 | 2345 | 4000 |
| 376 | 20230906 | 122700 | 1652581390 | 2355 | 2350 | 2355 | 2350 | 31 |
| 377 | 20230906 | 122600 | 1652508535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 378 | 20230906 | 122500 | 1652508535 | 2355 | 2355 | 2355 | 2355 | 520 |
| 379 | 20230906 | 122400 | 1651283935 | 2360 | 2360 | 2360 | 2360 | 8 |
| 380 | 20230906 | 122300 | 1651265055 | 2360 | 2360 | 2360 | 2360 | 0 |
| 381 | 20230906 | 122200 | 1651265055 | 2360 | 2355 | 2360 | 2355 | 19 |
| 382 | 20230906 | 122100 | 1651220300 | 2355 | 2355 | 2360 | 2355 | 313 |
| 383 | 20230906 | 122000 | 1650483125 | 2355 | 2350 | 2355 | 2350 | 765 |
| 384 | 20230906 | 121900 | 1648682865 | 2350 | 2350 | 2350 | 2350 | 0 |
| 385 | 20230906 | 121800 | 1648682865 | 2350 | 2350 | 2350 | 2350 | 101 |
| 386 | 20230906 | 121700 | 1648445515 | 2345 | 2350 | 2350 | 2345 | 278 |
| 387 | 20230906 | 121600 | 1647792715 | 2350 | 2345 | 2350 | 2345 | 32 |
| 388 | 20230906 | 121500 | 1647717670 | 2350 | 2350 | 2350 | 2350 | 0 |
| 389 | 20230906 | 121400 | 1647717670 | 2350 | 2350 | 2350 | 2350 | 0 |
| 390 | 20230906 | 121300 | 1647717670 | 2350 | 2350 | 2350 | 2350 | 0 |
| 391 | 20230906 | 121200 | 1647717670 | 2350 | 2340 | 2350 | 2340 | 10818 |
| 392 | 20230906 | 121100 | 1622365180 | 2340 | 2340 | 2340 | 2340 | 300 |
| 393 | 20230906 | 121000 | 1621663180 | 2345 | 2340 | 2345 | 2335 | 2354 |
| 394 | 20230906 | 120900 | 1616157040 | 2340 | 2345 | 2345 | 2340 | 2569 |
| 395 | 20230906 | 120800 | 1610133040 | 2350 | 2350 | 2350 | 2350 | 5 |
| 396 | 20230906 | 120700 | 1610121290 | 2350 | 2350 | 2350 | 2350 | 412 |
| 397 | 20230906 | 120600 | 1609153090 | 2360 | 2345 | 2360 | 2345 | 3986 |
| 398 | 20230906 | 120500 | 1599805515 | 2345 | 2360 | 2360 | 2345 | 6093 |
| 399 | 20230906 | 120400 | 1585517355 | 2360 | 2360 | 2360 | 2360 | 0 |
| 400 | 20230906 | 120300 | 1585517355 | 2360 | 2360 | 2360 | 2360 | 0 |
| 401 | 20230906 | 120200 | 1585517355 | 2360 | 2350 | 2360 | 2350 | 27 |
| 402 | 20230906 | 120100 | 1585453840 | 2355 | 2350 | 2355 | 2350 | 3 |
| 403 | 20230906 | 120000 | 1585446785 | 2345 | 2345 | 2345 | 2345 | 1 |
| 404 | 20230906 | 115900 | 1585444440 | 2360 | 2360 | 2360 | 2360 | 0 |
| 405 | 20230906 | 115800 | 1585444440 | 2360 | 2360 | 2360 | 2360 | 425 |
| 406 | 20230906 | 115700 | 1584441440 | 2360 | 2360 | 2360 | 2360 | 0 |
| 407 | 20230906 | 115600 | 1584441440 | 2360 | 2345 | 2360 | 2335 | 10151 |
| 408 | 20230906 | 115500 | 1560715250 | 2365 | 2350 | 2365 | 2345 | 5001 |
| 409 | 20230906 | 115400 | 1548987830 | 2365 | 2365 | 2365 | 2350 | 5103 |
| 410 | 20230906 | 115300 | 1536992535 | 2370 | 2370 | 2370 | 2355 | 202 |
| 411 | 20230906 | 115200 | 1536516790 | 2370 | 2365 | 2370 | 2355 | 2111 |
| 412 | 20230906 | 115100 | 1531533720 | 2370 | 2370 | 2370 | 2355 | 4564 |
| 413 | 20230906 | 115000 | 1520749590 | 2370 | 2370 | 2370 | 2370 | 501 |
| 414 | 20230906 | 114900 | 1519562220 | 2375 | 2375 | 2375 | 2375 | 0 |
| 415 | 20230906 | 114800 | 1519562220 | 2375 | 2370 | 2375 | 2370 | 506 |
| 416 | 20230906 | 114700 | 1518360500 | 2370 | 2370 | 2375 | 2370 | 67 |
| 417 | 20230906 | 114600 | 1518201705 | 2375 | 2375 | 2375 | 2375 | 0 |
| 418 | 20230906 | 114500 | 1518201705 | 2375 | 2375 | 2375 | 2360 | 2062 |
| 419 | 20230906 | 114400 | 1513311475 | 2375 | 2375 | 2375 | 2375 | 98 |
| 420 | 20230906 | 114300 | 1513078725 | 2380 | 2380 | 2380 | 2375 | 403 |
| 421 | 20230906 | 114200 | 1512120095 | 2380 | 2380 | 2380 | 2380 | 87 |
| 422 | 20230906 | 114100 | 1511913035 | 2380 | 2380 | 2380 | 2380 | 84 |
| 423 | 20230906 | 114000 | 1511713115 | 2380 | 2375 | 2380 | 2375 | 628 |
| 424 | 20230906 | 113900 | 1510221115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 425 | 20230906 | 113800 | 1510221115 | 2385 | 2385 | 2385 | 2385 | 1 |
| 426 | 20230906 | 113700 | 1510218730 | 2375 | 2385 | 2385 | 2375 | 178 |
| 427 | 20230906 | 113600 | 1509795915 | 2385 | 2380 | 2385 | 2380 | 1250 |
| 428 | 20230906 | 113500 | 1506816665 | 2385 | 2380 | 2385 | 2380 | 392 |
| 429 | 20230906 | 113400 | 1505881845 | 2380 | 2380 | 2385 | 2375 | 2269 |
| 430 | 20230906 | 113300 | 1500482535 | 2380 | 2380 | 2380 | 2380 | 0 |
| 431 | 20230906 | 113200 | 1500482535 | 2380 | 2380 | 2380 | 2380 | 754 |
| 432 | 20230906 | 113100 | 1498688015 | 2380 | 2380 | 2380 | 2380 | 222 |
| 433 | 20230906 | 113000 | 1498159655 | 2380 | 2380 | 2380 | 2380 | 9 |
| 434 | 20230906 | 112900 | 1498138235 | 2380 | 2380 | 2380 | 2380 | 1139 |
| 435 | 20230906 | 112800 | 1495427415 | 2380 | 2380 | 2380 | 2380 | 394 |
| 436 | 20230906 | 112700 | 1494489695 | 2380 | 2380 | 2380 | 2380 | 1786 |
| 437 | 20230906 | 112600 | 1490239015 | 2380 | 2380 | 2380 | 2380 | 574 |
| 438 | 20230906 | 112500 | 1488872895 | 2380 | 2375 | 2380 | 2375 | 1175 |
| 439 | 20230906 | 112400 | 1486076630 | 2375 | 2375 | 2380 | 2375 | 1367 |
| 440 | 20230906 | 112300 | 1482829995 | 2380 | 2380 | 2380 | 2380 | 1 |
| 441 | 20230906 | 112200 | 1482827615 | 2380 | 2375 | 2380 | 2375 | 618 |
| 442 | 20230906 | 112100 | 1481358125 | 2375 | 2370 | 2375 | 2370 | 1097 |
| 443 | 20230906 | 112000 | 1478754725 | 2370 | 2365 | 2370 | 2365 | 1321 |
| 444 | 20230906 | 111900 | 1475630435 | 2370 | 2370 | 2370 | 2370 | 1 |
| 445 | 20230906 | 111800 | 1475628065 | 2370 | 2355 | 2370 | 2355 | 488 |
| 446 | 20230906 | 111700 | 1474475135 | 2365 | 2365 | 2365 | 2355 | 6014 |
| 447 | 20230906 | 111600 | 1460301460 | 2365 | 2365 | 2365 | 2365 | 519 |
| 448 | 20230906 | 111500 | 1459074025 | 2360 | 2365 | 2365 | 2360 | 359 |
| 449 | 20230906 | 111400 | 1458226745 | 2365 | 2360 | 2365 | 2360 | 100 |
| 450 | 20230906 | 111300 | 1457990740 | 2360 | 2355 | 2360 | 2355 | 306 |
| 451 | 20230906 | 111200 | 1457270105 | 2360 | 2360 | 2360 | 2350 | 1997 |
| 452 | 20230906 | 111100 | 1452567120 | 2365 | 2365 | 2365 | 2350 | 3111 |
| 453 | 20230906 | 111000 | 1445253915 | 2365 | 2360 | 2365 | 2355 | 1108 |
| 454 | 20230906 | 110900 | 1442641635 | 2370 | 2365 | 2370 | 2365 | 550 |
| 455 | 20230906 | 110800 | 1441340880 | 2375 | 2375 | 2375 | 2375 | 0 |
| 456 | 20230906 | 110700 | 1441340880 | 2375 | 2365 | 2375 | 2360 | 202 |
| 457 | 20230906 | 110600 | 1440863255 | 2375 | 2375 | 2375 | 2375 | 1000 |
| 458 | 20230906 | 110500 | 1438488255 | 2375 | 2375 | 2375 | 2375 | 0 |
| 459 | 20230906 | 110400 | 1438488255 | 2375 | 2370 | 2375 | 2370 | 423 |
| 460 | 20230906 | 110300 | 1437485735 | 2370 | 2365 | 2370 | 2365 | 33 |
| 461 | 20230906 | 110200 | 1437407685 | 2365 | 2365 | 2365 | 2360 | 3 |
| 462 | 20230906 | 110100 | 1437400595 | 2365 | 2365 | 2365 | 2365 | 1 |
| 463 | 20230906 | 110000 | 1437398230 | 2360 | 2365 | 2365 | 2360 | 92 |
| 464 | 20230906 | 105900 | 1437180680 | 2365 | 2365 | 2365 | 2365 | 10 |
| 465 | 20230906 | 105800 | 1437157030 | 2375 | 2360 | 2375 | 2360 | 5 |
| 466 | 20230906 | 105700 | 1437145170 | 2375 | 2370 | 2375 | 2370 | 3448 |
| 467 | 20230906 | 105600 | 1428973405 | 2370 | 2365 | 2370 | 2360 | 1162 |
| 468 | 20230906 | 105500 | 1426231070 | 2370 | 2370 | 2370 | 2370 | 0 |
| 469 | 20230906 | 105400 | 1426231070 | 2370 | 2365 | 2370 | 2365 | 101 |
| 470 | 20230906 | 105300 | 1425992200 | 2370 | 2370 | 2370 | 2370 | 1 |
| 471 | 20230906 | 105200 | 1425989830 | 2370 | 2370 | 2375 | 2365 | 1226 |
| 472 | 20230906 | 105100 | 1423083510 | 2375 | 2375 | 2380 | 2365 | 1971 |
| 473 | 20230906 | 105000 | 1418419885 | 2380 | 2370 | 2380 | 2370 | 3511 |
| 474 | 20230906 | 104900 | 1410098750 | 2380 | 2375 | 2380 | 2370 | 331 |
| 475 | 20230906 | 104800 | 1409313905 | 2375 | 2365 | 2375 | 2365 | 2530 |
| 476 | 20230906 | 104700 | 1403318155 | 2365 | 2365 | 2370 | 2365 | 351 |
| 477 | 20230906 | 104600 | 1402488035 | 2370 | 2365 | 2370 | 2355 | 991 |
| 478 | 20230906 | 104500 | 1400151465 | 2360 | 2350 | 2360 | 2350 | 8532 |
| 479 | 20230906 | 104400 | 1380063345 | 2350 | 2350 | 2355 | 2345 | 1433 |
| 480 | 20230906 | 104300 | 1376698450 | 2350 | 2350 | 2355 | 2350 | 1442 |
| 481 | 20230906 | 104200 | 1373309740 | 2355 | 2355 | 2355 | 2350 | 3904 |
| 482 | 20230906 | 104100 | 1364127610 | 2355 | 2350 | 2355 | 2350 | 502 |
| 483 | 20230906 | 104000 | 1362947900 | 2355 | 2355 | 2355 | 2350 | 86 |
| 484 | 20230906 | 103900 | 1362745585 | 2355 | 2355 | 2355 | 2350 | 8461 |
| 485 | 20230906 | 103800 | 1342834995 | 2370 | 2355 | 2370 | 2355 | 680 |
| 486 | 20230906 | 103700 | 1341233580 | 2370 | 2375 | 2375 | 2350 | 17345 |
| 487 | 20230906 | 103600 | 1300304325 | 2375 | 2375 | 2380 | 2375 | 351 |
| 488 | 20230906 | 103500 | 1299470695 | 2380 | 2375 | 2380 | 2375 | 3034 |
| 489 | 20230906 | 103400 | 1292264935 | 2380 | 2380 | 2380 | 2380 | 206 |
| 490 | 20230906 | 103300 | 1291774655 | 2380 | 2380 | 2380 | 2380 | 31 |
| 491 | 20230906 | 103200 | 1291700875 | 2380 | 2380 | 2380 | 2380 | 2 |
| 492 | 20230906 | 103100 | 1291696115 | 2375 | 2375 | 2375 | 2375 | 1 |
| 493 | 20230906 | 103000 | 1291693740 | 2380 | 2375 | 2380 | 2375 | 1850 |
| 494 | 20230906 | 102900 | 1287299985 | 2380 | 2380 | 2380 | 2375 | 1031 |
| 495 | 20230906 | 102800 | 1284851205 | 2380 | 2375 | 2385 | 2375 | 7252 |
| 496 | 20230906 | 102700 | 1267590090 | 2375 | 2375 | 2380 | 2375 | 1293 |
| 497 | 20230906 | 102600 | 1264519210 | 2375 | 2375 | 2375 | 2375 | 1 |
| 498 | 20230906 | 102500 | 1264516835 | 2375 | 2375 | 2375 | 2370 | 16 |
| 499 | 20230906 | 102400 | 1264478840 | 2370 | 2380 | 2380 | 2370 | 2517 |
| 500 | 20230906 | 102300 | 1258501795 | 2380 | 2375 | 2380 | 2375 | 1109 |
| 501 | 20230906 | 102200 | 1255862890 | 2380 | 2380 | 2380 | 2380 | 1 |
| 502 | 20230906 | 102100 | 1255860510 | 2385 | 2380 | 2385 | 2375 | 2893 |
| 503 | 20230906 | 102000 | 1248988620 | 2385 | 2385 | 2385 | 2385 | 3 |
| 504 | 20230906 | 101900 | 1248981465 | 2380 | 2375 | 2385 | 2375 | 189 |
| 505 | 20230906 | 101800 | 1248531895 | 2380 | 2375 | 2385 | 2375 | 527 |
| 506 | 20230906 | 101700 | 1247278630 | 2375 | 2380 | 2385 | 2375 | 2967 |
| 507 | 20230906 | 101600 | 1240212400 | 2385 | 2380 | 2385 | 2380 | 1156 |
| 508 | 20230906 | 101500 | 1237458185 | 2390 | 2390 | 2390 | 2380 | 289 |
| 509 | 20230906 | 101400 | 1236767495 | 2390 | 2380 | 2390 | 2380 | 198 |
| 510 | 20230906 | 101300 | 1236296200 | 2390 | 2380 | 2390 | 2380 | 543 |
| 511 | 20230906 | 101200 | 1235000375 | 2385 | 2385 | 2385 | 2375 | 984 |
| 512 | 20230906 | 101100 | 1232660965 | 2390 | 2385 | 2390 | 2385 | 4 |
| 513 | 20230906 | 101000 | 1232651415 | 2380 | 2380 | 2390 | 2375 | 1391 |
| 514 | 20230906 | 100900 | 1229344870 | 2380 | 2385 | 2390 | 2380 | 822 |
| 515 | 20230906 | 100800 | 1227388460 | 2400 | 2400 | 2400 | 2380 | 4222 |
| 516 | 20230906 | 100700 | 1217310120 | 2400 | 2400 | 2400 | 2390 | 537 |
| 517 | 20230906 | 100600 | 1216026670 | 2400 | 2395 | 2400 | 2395 | 111 |
| 518 | 20230906 | 100500 | 1215760280 | 2410 | 2405 | 2410 | 2400 | 6424 |
| 519 | 20230906 | 100400 | 1200312610 | 2405 | 2390 | 2410 | 2380 | 7913 |
| 520 | 20230906 | 100300 | 1181438205 | 2390 | 2400 | 2405 | 2390 | 3360 |
| 521 | 20230906 | 100200 | 1173396185 | 2405 | 2405 | 2405 | 2405 | 98 |
| 522 | 20230906 | 100100 | 1173160495 | 2410 | 2405 | 2410 | 2405 | 979 |
| 523 | 20230906 | 100000 | 1170805995 | 2405 | 2400 | 2410 | 2400 | 5065 |
| 524 | 20230906 | 095900 | 1158649665 | 2415 | 2400 | 2420 | 2400 | 14889 |
| 525 | 20230906 | 095800 | 1122744470 | 2400 | 2385 | 2400 | 2385 | 6 |
| 526 | 20230906 | 095700 | 1122730145 | 2405 | 2405 | 2410 | 2400 | 7713 |
| 527 | 20230906 | 095600 | 1104200670 | 2400 | 2410 | 2415 | 2400 | 10234 |
| 528 | 20230906 | 095500 | 1079605750 | 2415 | 2410 | 2415 | 2405 | 7322 |
| 529 | 20230906 | 095400 | 1061959755 | 2405 | 2395 | 2405 | 2390 | 6886 |
| 530 | 20230906 | 095300 | 1045431960 | 2400 | 2390 | 2400 | 2385 | 3819 |
| 531 | 20230906 | 095200 | 1036301025 | 2390 | 2385 | 2390 | 2385 | 1030 |
| 532 | 20230906 | 095100 | 1033839355 | 2390 | 2380 | 2390 | 2380 | 132 |
| 533 | 20230906 | 095000 | 1033525185 | 2390 | 2380 | 2390 | 2380 | 38 |
| 534 | 20230906 | 094900 | 1033434650 | 2380 | 2380 | 2380 | 2380 | 6 |
| 535 | 20230906 | 094800 | 1033420370 | 2375 | 2370 | 2380 | 2365 | 32 |
| 536 | 20230906 | 094700 | 1033344420 | 2375 | 2375 | 2380 | 2370 | 438 |
| 537 | 20230906 | 094600 | 1032305945 | 2380 | 2380 | 2380 | 2380 | 41 |
| 538 | 20230906 | 094500 | 1032208365 | 2375 | 2365 | 2375 | 2360 | 5326 |
| 539 | 20230906 | 094400 | 1019616350 | 2375 | 2385 | 2385 | 2370 | 1571 |
| 540 | 20230906 | 094300 | 1015889940 | 2370 | 2375 | 2385 | 2370 | 1289 |
| 541 | 20230906 | 094200 | 1012832465 | 2385 | 2390 | 2390 | 2375 | 3570 |
| 542 | 20230906 | 094100 | 1004339635 | 2380 | 2380 | 2390 | 2380 | 123 |
| 543 | 20230906 | 094000 | 1004046845 | 2380 | 2400 | 2400 | 2380 | 2641 |
| 544 | 20230906 | 093900 | 997755690 | 2400 | 2405 | 2420 | 2400 | 1728 |
| 545 | 20230906 | 093800 | 993595345 | 2420 | 2390 | 2420 | 2390 | 12597 |
| 546 | 20230906 | 093700 | 963202830 | 2400 | 2395 | 2400 | 2395 | 3612 |
| 547 | 20230906 | 093600 | 954537735 | 2400 | 2405 | 2405 | 2380 | 1222 |
| 548 | 20230906 | 093500 | 951615475 | 2410 | 2410 | 2415 | 2370 | 10039 |
| 549 | 20230906 | 093400 | 927567015 | 2415 | 2405 | 2415 | 2405 | 3400 |
| 550 | 20230906 | 093300 | 919366430 | 2405 | 2400 | 2405 | 2390 | 9322 |
| 551 | 20230906 | 093200 | 896990835 | 2400 | 2390 | 2400 | 2390 | 6955 |
| 552 | 20230906 | 093100 | 880333375 | 2385 | 2365 | 2390 | 2365 | 1592 |
| 553 | 20230906 | 093000 | 876542530 | 2380 | 2385 | 2395 | 2355 | 4964 |
| 554 | 20230906 | 092900 | 864761190 | 2395 | 2385 | 2395 | 2385 | 1821 |
| 555 | 20230906 | 092800 | 860416315 | 2385 | 2400 | 2400 | 2385 | 1613 |
| 556 | 20230906 | 092700 | 856560805 | 2395 | 2385 | 2400 | 2385 | 7931 |
| 557 | 20230906 | 092600 | 837565625 | 2385 | 2375 | 2385 | 2375 | 1653 |
| 558 | 20230906 | 092500 | 833634605 | 2370 | 2360 | 2370 | 2350 | 11833 |
| 559 | 20230906 | 092400 | 805697020 | 2360 | 2365 | 2365 | 2360 | 744 |
| 560 | 20230906 | 092300 | 803939850 | 2375 | 2375 | 2375 | 2360 | 5143 |
| 561 | 20230906 | 092200 | 791789765 | 2380 | 2380 | 2380 | 2375 | 1520 |
| 562 | 20230906 | 092100 | 788179665 | 2380 | 2370 | 2380 | 2365 | 1726 |
| 563 | 20230906 | 092000 | 784087615 | 2375 | 2365 | 2375 | 2360 | 6746 |
| 564 | 20230906 | 091900 | 768107685 | 2365 | 2380 | 2380 | 2365 | 6918 |
| 565 | 20230906 | 091800 | 751707255 | 2390 | 2385 | 2390 | 2375 | 1308 |
| 566 | 20230906 | 091700 | 748594900 | 2380 | 2390 | 2395 | 2380 | 4001 |
| 567 | 20230906 | 091600 | 739033275 | 2390 | 2370 | 2390 | 2370 | 13888 |
| 568 | 20230906 | 091500 | 705964265 | 2370 | 2390 | 2390 | 2365 | 12579 |
| 569 | 20230906 | 091400 | 676051845 | 2405 | 2420 | 2425 | 2385 | 35741 |
| 570 | 20230906 | 091300 | 590189080 | 2430 | 2415 | 2445 | 2410 | 29673 |
| 571 | 20230906 | 091200 | 518311685 | 2410 | 2370 | 2410 | 2360 | 33931 |
| 572 | 20230906 | 091100 | 437133535 | 2375 | 2355 | 2375 | 2355 | 12748 |
| 573 | 20230906 | 091000 | 407010025 | 2360 | 2360 | 2360 | 2355 | 4733 |
| 574 | 20230906 | 090900 | 395840220 | 2360 | 2355 | 2375 | 2355 | 14653 |
| 575 | 20230906 | 090800 | 361206380 | 2345 | 2360 | 2370 | 2340 | 30855 |
| 576 | 20230906 | 090700 | 288514070 | 2370 | 2370 | 2370 | 2365 | 9666 |
| 577 | 20230906 | 090600 | 265610120 | 2370 | 2345 | 2375 | 2345 | 24259 |
| 578 | 20230906 | 090500 | 208320800 | 2350 | 2350 | 2355 | 2340 | 7632 |
| 579 | 20230906 | 090400 | 190392900 | 2350 | 2345 | 2355 | 2325 | 19493 |
| 580 | 20230906 | 090300 | 144627400 | 2345 | 2320 | 2345 | 2320 | 14057 |
| 581 | 20230906 | 090200 | 111754445 | 2310 | 2330 | 2335 | 2310 | 8465 |
| 582 | 20230906 | 090100 | 92082000 | 2330 | 2260 | 2330 | 2260 | 20708 |
| 583 | 20230906 | 090000 | 44454225 | 2275 | 2255 | 2280 | 2255 | 19377 |