31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 3 | 20230912 | 192900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20230912 | 192800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20230912 | 192700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20230912 | 192600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20230912 | 192500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20230912 | 192400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20230912 | 192300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20230912 | 192200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20230912 | 192100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20230912 | 192000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20230912 | 191900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20230912 | 191800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20230912 | 191700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20230912 | 191600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20230912 | 191500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20230912 | 191400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20230912 | 191300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20230912 | 191200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20230912 | 191100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20230912 | 191000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20230912 | 190900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20230912 | 190800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20230912 | 190700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20230912 | 190600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20230912 | 190500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20230912 | 190400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20230912 | 190300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20230912 | 190200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20230912 | 190100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20230912 | 190000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 33 | 20230912 | 185900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20230912 | 185800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20230912 | 185700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20230912 | 185600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20230912 | 185500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20230912 | 185400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20230912 | 185300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20230912 | 185200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20230912 | 185100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20230912 | 185000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20230912 | 184900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20230912 | 184800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20230912 | 184700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20230912 | 184600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20230912 | 184500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20230912 | 184400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20230912 | 184300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20230912 | 184200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20230912 | 184100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20230912 | 184000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20230912 | 183900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20230912 | 183800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20230912 | 183700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20230912 | 183600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20230912 | 183500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20230912 | 183400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20230912 | 183300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20230912 | 183200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20230912 | 183100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20230912 | 183000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 63 | 20230912 | 182900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20230912 | 182800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20230912 | 182700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20230912 | 182600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20230912 | 182500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20230912 | 182400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20230912 | 182300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20230912 | 182200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20230912 | 182100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20230912 | 182000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20230912 | 181900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20230912 | 181800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20230912 | 181700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20230912 | 181600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20230912 | 181500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20230912 | 181400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20230912 | 181300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20230912 | 181200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20230912 | 181100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20230912 | 181000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20230912 | 180900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20230912 | 180800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20230912 | 180700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20230912 | 180600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20230912 | 180500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20230912 | 180400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20230912 | 180300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20230912 | 180200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20230912 | 180100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20230912 | 180000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 93 | 20230912 | 175900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20230912 | 175800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20230912 | 175700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20230912 | 175600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20230912 | 175500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20230912 | 175400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20230912 | 175300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20230912 | 175200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20230912 | 175100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20230912 | 175000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20230912 | 174900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20230912 | 174800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20230912 | 174700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20230912 | 174600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20230912 | 174500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20230912 | 174400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20230912 | 174300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20230912 | 174200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20230912 | 174100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20230912 | 174000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20230912 | 173900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20230912 | 173800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20230912 | 173700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20230912 | 173600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20230912 | 173500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20230912 | 173400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20230912 | 173300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20230912 | 173200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20230912 | 173100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20230912 | 173000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 123 | 20230912 | 172900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20230912 | 172800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20230912 | 172700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20230912 | 172600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20230912 | 172500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20230912 | 172400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20230912 | 172300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20230912 | 172200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20230912 | 172100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20230912 | 172000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20230912 | 171900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20230912 | 171800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20230912 | 171700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20230912 | 171600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20230912 | 171500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20230912 | 171400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20230912 | 171300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20230912 | 171200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20230912 | 171100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20230912 | 171000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20230912 | 170900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20230912 | 170800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20230912 | 170700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20230912 | 170600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20230912 | 170500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20230912 | 170400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20230912 | 170300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20230912 | 170200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20230912 | 170100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20230912 | 170000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 153 | 20230912 | 165900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20230912 | 165800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20230912 | 165700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20230912 | 165600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20230912 | 165500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20230912 | 165400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20230912 | 165300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20230912 | 165200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20230912 | 165100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20230912 | 165000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20230912 | 164900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20230912 | 164800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20230912 | 164700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20230912 | 164600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20230912 | 164500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20230912 | 164400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20230912 | 164300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20230912 | 164200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20230912 | 164100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20230912 | 164000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20230912 | 163900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20230912 | 163800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20230912 | 163700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20230912 | 163600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20230912 | 163500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20230912 | 163400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20230912 | 163300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20230912 | 163200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20230912 | 163100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20230912 | 163000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 183 | 20230912 | 162900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20230912 | 162800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20230912 | 162700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20230912 | 162600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20230912 | 162500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20230912 | 162400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20230912 | 162300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20230912 | 162200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20230912 | 162100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20230912 | 162000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20230912 | 161900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20230912 | 161800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20230912 | 161700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20230912 | 161600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20230912 | 161500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20230912 | 161400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20230912 | 161300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20230912 | 161200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20230912 | 161100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20230912 | 161000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20230912 | 160900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20230912 | 160800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20230912 | 160700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20230912 | 160600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20230912 | 160500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20230912 | 160400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20230912 | 160300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20230912 | 160200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20230912 | 160100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20230912 | 160000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 7207 |
| 213 | 20230912 | 155900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20230912 | 155800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20230912 | 155700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20230912 | 155600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20230912 | 155500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20230912 | 155400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20230912 | 155300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 220 | 20230912 | 155200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 221 | 20230912 | 155100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 222 | 20230912 | 155000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 223 | 20230912 | 154900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 224 | 20230912 | 154800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 225 | 20230912 | 154700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20230912 | 154600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 227 | 20230912 | 154500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 228 | 20230912 | 154400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 229 | 20230912 | 154300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 230 | 20230912 | 154200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 231 | 20230912 | 154100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 232 | 20230912 | 154000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 233 | 20230912 | 153900 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 234 | 20230912 | 153800 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 235 | 20230912 | 153700 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 236 | 20230912 | 153600 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 237 | 20230912 | 153500 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 238 | 20230912 | 153400 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 239 | 20230912 | 153300 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 240 | 20230912 | 153200 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20230912 | 153100 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20230912 | 153000 | 1218978855 | 2445 | 2445 | 2445 | 2445 | 14414 |
| 243 | 20230912 | 152900 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 244 | 20230912 | 152800 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 245 | 20230912 | 152700 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 246 | 20230912 | 152600 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 247 | 20230912 | 152500 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 248 | 20230912 | 152400 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 249 | 20230912 | 152300 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 250 | 20230912 | 152200 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 251 | 20230912 | 152100 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 252 | 20230912 | 152000 | 1201357740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 253 | 20230912 | 151900 | 1201357740 | 2450 | 2445 | 2450 | 2440 | 5387 |
| 254 | 20230912 | 151800 | 1188174605 | 2445 | 2440 | 2445 | 2440 | 281 |
| 255 | 20230912 | 151700 | 1187488960 | 2445 | 2440 | 2445 | 2440 | 307 |
| 256 | 20230912 | 151600 | 1186738610 | 2445 | 2445 | 2445 | 2440 | 3029 |
| 257 | 20230912 | 151500 | 1179347705 | 2440 | 2445 | 2445 | 2440 | 2712 |
| 258 | 20230912 | 151400 | 1172726865 | 2450 | 2450 | 2450 | 2450 | 114 |
| 259 | 20230912 | 151300 | 1172447565 | 2450 | 2450 | 2450 | 2450 | 282 |
| 260 | 20230912 | 151200 | 1171756665 | 2450 | 2450 | 2450 | 2450 | 1904 |
| 261 | 20230912 | 151100 | 1167091865 | 2450 | 2450 | 2455 | 2450 | 96 |
| 262 | 20230912 | 151000 | 1166856510 | 2455 | 2455 | 2455 | 2455 | 283 |
| 263 | 20230912 | 150900 | 1166161745 | 2455 | 2455 | 2455 | 2450 | 2083 |
| 264 | 20230912 | 150800 | 1161049480 | 2455 | 2455 | 2455 | 2455 | 2 |
| 265 | 20230912 | 150700 | 1161044570 | 2455 | 2455 | 2455 | 2450 | 400 |
| 266 | 20230912 | 150600 | 1160064155 | 2455 | 2440 | 2455 | 2440 | 9134 |
| 267 | 20230912 | 150500 | 1137687905 | 2440 | 2440 | 2440 | 2440 | 656 |
| 268 | 20230912 | 150400 | 1136087265 | 2445 | 2445 | 2445 | 2445 | 1049 |
| 269 | 20230912 | 150300 | 1133522460 | 2450 | 2445 | 2450 | 2445 | 552 |
| 270 | 20230912 | 150200 | 1132172565 | 2450 | 2445 | 2450 | 2445 | 868 |
| 271 | 20230912 | 150100 | 1130050195 | 2445 | 2450 | 2450 | 2445 | 2892 |
| 272 | 20230912 | 150000 | 1122973255 | 2450 | 2445 | 2450 | 2445 | 144 |
| 273 | 20230912 | 145900 | 1122620675 | 2450 | 2445 | 2450 | 2445 | 198 |
| 274 | 20230912 | 145800 | 1122136060 | 2445 | 2440 | 2445 | 2440 | 1029 |
| 275 | 20230912 | 145700 | 1119620230 | 2445 | 2435 | 2445 | 2435 | 265 |
| 276 | 20230912 | 145600 | 1118974420 | 2440 | 2435 | 2440 | 2430 | 145 |
| 277 | 20230912 | 145500 | 1118621560 | 2445 | 2435 | 2445 | 2435 | 382 |
| 278 | 20230912 | 145400 | 1117691280 | 2440 | 2430 | 2440 | 2425 | 2504 |
| 279 | 20230912 | 145300 | 1111607310 | 2435 | 2435 | 2435 | 2430 | 470 |
| 280 | 20230912 | 145200 | 1110462880 | 2435 | 2430 | 2435 | 2430 | 15 |
| 281 | 20230912 | 145100 | 1110426380 | 2440 | 2430 | 2440 | 2430 | 90 |
| 282 | 20230912 | 145000 | 1110206950 | 2435 | 2430 | 2435 | 2430 | 68 |
| 283 | 20230912 | 144900 | 1110041700 | 2430 | 2425 | 2430 | 2425 | 506 |
| 284 | 20230912 | 144800 | 1108812145 | 2425 | 2430 | 2430 | 2425 | 1006 |
| 285 | 20230912 | 144700 | 1106371595 | 2430 | 2430 | 2435 | 2430 | 175 |
| 286 | 20230912 | 144600 | 1105946330 | 2435 | 2440 | 2440 | 2435 | 3485 |
| 287 | 20230912 | 144500 | 1097458840 | 2440 | 2435 | 2440 | 2435 | 12 |
| 288 | 20230912 | 144400 | 1097429615 | 2440 | 2435 | 2440 | 2435 | 283 |
| 289 | 20230912 | 144300 | 1096740370 | 2435 | 2435 | 2435 | 2435 | 29 |
| 290 | 20230912 | 144200 | 1096669755 | 2435 | 2440 | 2440 | 2435 | 9 |
| 291 | 20230912 | 144100 | 1096647835 | 2435 | 2435 | 2435 | 2435 | 210 |
| 292 | 20230912 | 144000 | 1096136485 | 2435 | 2440 | 2440 | 2435 | 24 |
| 293 | 20230912 | 143900 | 1096078040 | 2440 | 2440 | 2440 | 2440 | 100 |
| 294 | 20230912 | 143800 | 1095834040 | 2440 | 2450 | 2450 | 2440 | 540 |
| 295 | 20230912 | 143700 | 1094516040 | 2450 | 2450 | 2450 | 2450 | 65 |
| 296 | 20230912 | 143600 | 1094356790 | 2450 | 2445 | 2450 | 2445 | 1769 |
| 297 | 20230912 | 143500 | 1090031575 | 2450 | 2445 | 2450 | 2445 | 342 |
| 298 | 20230912 | 143400 | 1089195290 | 2435 | 2435 | 2435 | 2435 | 23 |
| 299 | 20230912 | 143300 | 1089139285 | 2435 | 2430 | 2435 | 2430 | 820 |
| 300 | 20230912 | 143200 | 1087146445 | 2430 | 2430 | 2430 | 2430 | 61 |
| 301 | 20230912 | 143100 | 1086998215 | 2430 | 2430 | 2430 | 2430 | 0 |
| 302 | 20230912 | 143000 | 1086998215 | 2430 | 2430 | 2430 | 2430 | 0 |
| 303 | 20230912 | 142900 | 1086998215 | 2430 | 2445 | 2445 | 2430 | 1286 |
| 304 | 20230912 | 142800 | 1083871735 | 2435 | 2430 | 2450 | 2430 | 676 |
| 305 | 20230912 | 142700 | 1082225285 | 2430 | 2430 | 2430 | 2430 | 150 |
| 306 | 20230912 | 142600 | 1081860785 | 2430 | 2435 | 2435 | 2430 | 130 |
| 307 | 20230912 | 142500 | 1081544785 | 2435 | 2435 | 2435 | 2435 | 100 |
| 308 | 20230912 | 142400 | 1081301285 | 2435 | 2430 | 2435 | 2430 | 23 |
| 309 | 20230912 | 142300 | 1081245390 | 2435 | 2435 | 2435 | 2435 | 0 |
| 310 | 20230912 | 142200 | 1081245390 | 2435 | 2435 | 2435 | 2435 | 0 |
| 311 | 20230912 | 142100 | 1081245390 | 2435 | 2430 | 2435 | 2430 | 42 |
| 312 | 20230912 | 142000 | 1081143325 | 2430 | 2430 | 2430 | 2430 | 342 |
| 313 | 20230912 | 141900 | 1080312265 | 2430 | 2430 | 2430 | 2430 | 387 |
| 314 | 20230912 | 141800 | 1079371855 | 2430 | 2430 | 2430 | 2430 | 383 |
| 315 | 20230912 | 141700 | 1078441165 | 2430 | 2430 | 2430 | 2430 | 1602 |
| 316 | 20230912 | 141600 | 1074548305 | 2430 | 2430 | 2430 | 2430 | 779 |
| 317 | 20230912 | 141500 | 1072655335 | 2430 | 2430 | 2430 | 2430 | 0 |
| 318 | 20230912 | 141400 | 1072655335 | 2430 | 2430 | 2430 | 2430 | 109 |
| 319 | 20230912 | 141300 | 1072390465 | 2430 | 2435 | 2435 | 2430 | 8371 |
| 320 | 20230912 | 141200 | 1052047935 | 2435 | 2435 | 2440 | 2435 | 468 |
| 321 | 20230912 | 141100 | 1050908320 | 2445 | 2445 | 2445 | 2445 | 21 |
| 322 | 20230912 | 141000 | 1050856975 | 2435 | 2445 | 2445 | 2435 | 7 |
| 323 | 20230912 | 140900 | 1050839870 | 2435 | 2430 | 2435 | 2430 | 5176 |
| 324 | 20230912 | 140800 | 1038241305 | 2435 | 2435 | 2435 | 2435 | 102 |
| 325 | 20230912 | 140700 | 1037992935 | 2435 | 2435 | 2435 | 2435 | 126 |
| 326 | 20230912 | 140600 | 1037686125 | 2435 | 2430 | 2435 | 2430 | 190 |
| 327 | 20230912 | 140500 | 1037223880 | 2430 | 2430 | 2430 | 2430 | 38 |
| 328 | 20230912 | 140400 | 1037131540 | 2430 | 2435 | 2435 | 2430 | 1300 |
| 329 | 20230912 | 140300 | 1033970040 | 2435 | 2435 | 2435 | 2435 | 111 |
| 330 | 20230912 | 140200 | 1033699755 | 2435 | 2435 | 2435 | 2435 | 316 |
| 331 | 20230912 | 140100 | 1032930295 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 332 | 20230912 | 140000 | 1030490295 | 2430 | 2430 | 2430 | 2430 | 3 |
| 333 | 20230912 | 135900 | 1030483005 | 2430 | 2430 | 2430 | 2430 | 969 |
| 334 | 20230912 | 135800 | 1028128335 | 2430 | 2435 | 2435 | 2430 | 122 |
| 335 | 20230912 | 135700 | 1027831270 | 2435 | 2435 | 2435 | 2430 | 4713 |
| 336 | 20230912 | 135600 | 1016356895 | 2435 | 2450 | 2450 | 2435 | 9837 |
| 337 | 20230912 | 135500 | 992371680 | 2445 | 2440 | 2445 | 2440 | 9 |
| 338 | 20230912 | 135400 | 992349700 | 2440 | 2440 | 2440 | 2440 | 1 |
| 339 | 20230912 | 135300 | 992347260 | 2445 | 2445 | 2445 | 2445 | 0 |
| 340 | 20230912 | 135200 | 992347260 | 2445 | 2450 | 2450 | 2445 | 443 |
| 341 | 20230912 | 135100 | 991262010 | 2450 | 2450 | 2450 | 2450 | 600 |
| 342 | 20230912 | 135000 | 989792010 | 2455 | 2450 | 2455 | 2440 | 614 |
| 343 | 20230912 | 134900 | 988292395 | 2440 | 2455 | 2455 | 2440 | 304 |
| 344 | 20230912 | 134800 | 987549120 | 2445 | 2450 | 2450 | 2445 | 1818 |
| 345 | 20230912 | 134700 | 983098835 | 2450 | 2450 | 2450 | 2450 | 597 |
| 346 | 20230912 | 134600 | 981636185 | 2450 | 2450 | 2450 | 2450 | 96 |
| 347 | 20230912 | 134500 | 981400985 | 2450 | 2450 | 2450 | 2450 | 0 |
| 348 | 20230912 | 134400 | 981400985 | 2450 | 2450 | 2450 | 2450 | 0 |
| 349 | 20230912 | 134300 | 981400985 | 2450 | 2450 | 2450 | 2450 | 10 |
| 350 | 20230912 | 134200 | 981376485 | 2450 | 2445 | 2450 | 2445 | 70 |
| 351 | 20230912 | 134100 | 981205285 | 2445 | 2450 | 2450 | 2445 | 1567 |
| 352 | 20230912 | 134000 | 977366920 | 2455 | 2455 | 2455 | 2455 | 81 |
| 353 | 20230912 | 133900 | 977168065 | 2455 | 2455 | 2455 | 2455 | 36 |
| 354 | 20230912 | 133800 | 977079685 | 2455 | 2465 | 2465 | 2455 | 850 |
| 355 | 20230912 | 133700 | 974988980 | 2465 | 2465 | 2465 | 2465 | 141 |
| 356 | 20230912 | 133600 | 974641415 | 2465 | 2465 | 2465 | 2465 | 112 |
| 357 | 20230912 | 133500 | 974365335 | 2465 | 2465 | 2470 | 2465 | 235 |
| 358 | 20230912 | 133400 | 973786055 | 2465 | 2465 | 2465 | 2465 | 6 |
| 359 | 20230912 | 133300 | 973771265 | 2470 | 2465 | 2470 | 2465 | 8 |
| 360 | 20230912 | 133200 | 973751540 | 2465 | 2465 | 2465 | 2465 | 99 |
| 361 | 20230912 | 133100 | 973507505 | 2465 | 2460 | 2465 | 2460 | 102 |
| 362 | 20230912 | 133000 | 973256575 | 2460 | 2460 | 2460 | 2460 | 0 |
| 363 | 20230912 | 132900 | 973256575 | 2460 | 2460 | 2460 | 2460 | 0 |
| 364 | 20230912 | 132800 | 973256575 | 2460 | 2455 | 2460 | 2455 | 369 |
| 365 | 20230912 | 132700 | 972349835 | 2460 | 2460 | 2460 | 2450 | 422 |
| 366 | 20230912 | 132600 | 971314695 | 2460 | 2460 | 2460 | 2460 | 0 |
| 367 | 20230912 | 132500 | 971314695 | 2460 | 2465 | 2470 | 2460 | 1103 |
| 368 | 20230912 | 132400 | 968595835 | 2470 | 2465 | 2470 | 2465 | 49 |
| 369 | 20230912 | 132300 | 968474855 | 2465 | 2465 | 2465 | 2465 | 43 |
| 370 | 20230912 | 132200 | 968368860 | 2465 | 2460 | 2465 | 2450 | 245 |
| 371 | 20230912 | 132100 | 967766715 | 2445 | 2470 | 2470 | 2445 | 843 |
| 372 | 20230912 | 132000 | 965695265 | 2470 | 2465 | 2470 | 2465 | 9 |
| 373 | 20230912 | 131900 | 965673075 | 2460 | 2460 | 2460 | 2460 | 744 |
| 374 | 20230912 | 131800 | 963842835 | 2460 | 2465 | 2470 | 2460 | 168 |
| 375 | 20230912 | 131700 | 963429480 | 2465 | 2470 | 2470 | 2465 | 2671 |
| 376 | 20230912 | 131600 | 956832840 | 2485 | 2475 | 2485 | 2475 | 515 |
| 377 | 20230912 | 131500 | 955553205 | 2485 | 2475 | 2485 | 2470 | 312 |
| 378 | 20230912 | 131400 | 954782385 | 2475 | 2475 | 2475 | 2475 | 21 |
| 379 | 20230912 | 131300 | 954730410 | 2485 | 2475 | 2485 | 2475 | 868 |
| 380 | 20230912 | 131200 | 952582100 | 2475 | 2485 | 2485 | 2475 | 2267 |
| 381 | 20230912 | 131100 | 946952300 | 2485 | 2490 | 2490 | 2485 | 1075 |
| 382 | 20230912 | 131000 | 944279375 | 2490 | 2490 | 2490 | 2490 | 669 |
| 383 | 20230912 | 130900 | 942613565 | 2490 | 2495 | 2495 | 2490 | 5542 |
| 384 | 20230912 | 130800 | 928804165 | 2500 | 2500 | 2500 | 2495 | 2252 |
| 385 | 20230912 | 130700 | 923182995 | 2500 | 2500 | 2500 | 2495 | 1442 |
| 386 | 20230912 | 130600 | 919579020 | 2495 | 2495 | 2500 | 2495 | 1729 |
| 387 | 20230912 | 130500 | 915265160 | 2495 | 2495 | 2495 | 2495 | 110 |
| 388 | 20230912 | 130400 | 914990710 | 2495 | 2500 | 2500 | 2495 | 497 |
| 389 | 20230912 | 130300 | 913750490 | 2495 | 2495 | 2495 | 2495 | 374 |
| 390 | 20230912 | 130200 | 912817360 | 2495 | 2495 | 2500 | 2490 | 2051 |
| 391 | 20230912 | 130100 | 907697970 | 2495 | 2490 | 2495 | 2490 | 385 |
| 392 | 20230912 | 130000 | 906739315 | 2490 | 2495 | 2495 | 2490 | 703 |
| 393 | 20230912 | 125900 | 904986345 | 2495 | 2490 | 2500 | 2490 | 389 |
| 394 | 20230912 | 125800 | 904016275 | 2490 | 2490 | 2490 | 2490 | 758 |
| 395 | 20230912 | 125700 | 902128855 | 2490 | 2490 | 2490 | 2490 | 1 |
| 396 | 20230912 | 125600 | 902126365 | 2485 | 2485 | 2485 | 2485 | 41 |
| 397 | 20230912 | 125500 | 902024480 | 2490 | 2490 | 2490 | 2490 | 100 |
| 398 | 20230912 | 125400 | 901775480 | 2490 | 2485 | 2490 | 2485 | 40 |
| 399 | 20230912 | 125300 | 901675900 | 2485 | 2490 | 2490 | 2485 | 381 |
| 400 | 20230912 | 125200 | 900728760 | 2495 | 2485 | 2495 | 2485 | 9 |
| 401 | 20230912 | 125100 | 900706315 | 2485 | 2485 | 2500 | 2485 | 49 |
| 402 | 20230912 | 125000 | 900583875 | 2500 | 2490 | 2500 | 2480 | 5731 |
| 403 | 20230912 | 124900 | 886273755 | 2490 | 2485 | 2490 | 2485 | 1391 |
| 404 | 20230912 | 124800 | 882813100 | 2480 | 2475 | 2480 | 2475 | 4004 |
| 405 | 20230912 | 124700 | 872897360 | 2475 | 2470 | 2475 | 2470 | 4637 |
| 406 | 20230912 | 124600 | 861421755 | 2470 | 2460 | 2470 | 2460 | 4083 |
| 407 | 20230912 | 124500 | 851341655 | 2465 | 2465 | 2465 | 2460 | 200 |
| 408 | 20230912 | 124400 | 850848845 | 2465 | 2465 | 2465 | 2465 | 1 |
| 409 | 20230912 | 124300 | 850846380 | 2465 | 2465 | 2465 | 2455 | 76 |
| 410 | 20230912 | 124200 | 850659770 | 2450 | 2465 | 2465 | 2450 | 30 |
| 411 | 20230912 | 124100 | 850585970 | 2460 | 2460 | 2460 | 2460 | 0 |
| 412 | 20230912 | 124000 | 850585970 | 2460 | 2460 | 2460 | 2460 | 10 |
| 413 | 20230912 | 123900 | 850561370 | 2460 | 2460 | 2460 | 2460 | 703 |
| 414 | 20230912 | 123800 | 848831990 | 2460 | 2460 | 2465 | 2460 | 535 |
| 415 | 20230912 | 123700 | 847515865 | 2465 | 2465 | 2465 | 2460 | 1059 |
| 416 | 20230912 | 123600 | 844905565 | 2465 | 2460 | 2465 | 2450 | 3241 |
| 417 | 20230912 | 123500 | 836930605 | 2460 | 2460 | 2460 | 2460 | 1 |
| 418 | 20230912 | 123400 | 836928145 | 2460 | 2450 | 2460 | 2450 | 1011 |
| 419 | 20230912 | 123300 | 834446680 | 2450 | 2445 | 2450 | 2445 | 44 |
| 420 | 20230912 | 123200 | 834339085 | 2445 | 2445 | 2445 | 2445 | 36 |
| 421 | 20230912 | 123100 | 834251065 | 2450 | 2450 | 2450 | 2450 | 0 |
| 422 | 20230912 | 123000 | 834251065 | 2450 | 2445 | 2450 | 2445 | 1111 |
| 423 | 20230912 | 122900 | 831534665 | 2450 | 2445 | 2450 | 2440 | 3144 |
| 424 | 20230912 | 122800 | 823847730 | 2445 | 2445 | 2445 | 2445 | 1540 |
| 425 | 20230912 | 122700 | 820082430 | 2445 | 2445 | 2445 | 2445 | 0 |
| 426 | 20230912 | 122600 | 820082430 | 2445 | 2440 | 2445 | 2440 | 1666 |
| 427 | 20230912 | 122500 | 816010385 | 2440 | 2440 | 2440 | 2440 | 3 |
| 428 | 20230912 | 122400 | 816003065 | 2440 | 2440 | 2440 | 2440 | 724 |
| 429 | 20230912 | 122300 | 814236505 | 2440 | 2440 | 2440 | 2440 | 0 |
| 430 | 20230912 | 122200 | 814236505 | 2440 | 2440 | 2440 | 2440 | 179 |
| 431 | 20230912 | 122100 | 813799745 | 2440 | 2435 | 2440 | 2435 | 140 |
| 432 | 20230912 | 122000 | 813458480 | 2445 | 2440 | 2445 | 2440 | 1080 |
| 433 | 20230912 | 121900 | 810819395 | 2440 | 2435 | 2440 | 2435 | 449 |
| 434 | 20230912 | 121800 | 809724035 | 2435 | 2435 | 2435 | 2435 | 11 |
| 435 | 20230912 | 121700 | 809697250 | 2435 | 2435 | 2435 | 2435 | 0 |
| 436 | 20230912 | 121600 | 809697250 | 2435 | 2435 | 2435 | 2435 | 14 |
| 437 | 20230912 | 121500 | 809663160 | 2435 | 2435 | 2435 | 2435 | 406 |
| 438 | 20230912 | 121400 | 808674550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 439 | 20230912 | 121300 | 808674550 | 2435 | 2435 | 2435 | 2435 | 121 |
| 440 | 20230912 | 121200 | 808379915 | 2435 | 2440 | 2440 | 2435 | 39 |
| 441 | 20230912 | 121100 | 808284945 | 2440 | 2445 | 2445 | 2440 | 951 |
| 442 | 20230912 | 121000 | 805963295 | 2445 | 2440 | 2445 | 2440 | 51 |
| 443 | 20230912 | 120900 | 805838850 | 2440 | 2445 | 2445 | 2440 | 102 |
| 444 | 20230912 | 120800 | 805589710 | 2445 | 2440 | 2445 | 2435 | 1268 |
| 445 | 20230912 | 120700 | 802498035 | 2440 | 2440 | 2440 | 2440 | 56 |
| 446 | 20230912 | 120600 | 802361395 | 2445 | 2440 | 2445 | 2440 | 659 |
| 447 | 20230912 | 120500 | 800752435 | 2440 | 2440 | 2440 | 2440 | 889 |
| 448 | 20230912 | 120400 | 798583275 | 2440 | 2440 | 2440 | 2440 | 18 |
| 449 | 20230912 | 120300 | 798539355 | 2445 | 2445 | 2445 | 2440 | 223 |
| 450 | 20230912 | 120200 | 797994210 | 2440 | 2440 | 2440 | 2440 | 291 |
| 451 | 20230912 | 120100 | 797284170 | 2440 | 2440 | 2440 | 2440 | 0 |
| 452 | 20230912 | 120000 | 797284170 | 2440 | 2435 | 2440 | 2435 | 95 |
| 453 | 20230912 | 115900 | 797052820 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 454 | 20230912 | 115800 | 794612820 | 2440 | 2440 | 2440 | 2440 | 0 |
| 455 | 20230912 | 115700 | 794612820 | 2440 | 2440 | 2440 | 2440 | 5 |
| 456 | 20230912 | 115600 | 794600620 | 2440 | 2440 | 2440 | 2435 | 4999 |
| 457 | 20230912 | 115500 | 782408060 | 2440 | 2440 | 2440 | 2440 | 0 |
| 458 | 20230912 | 115400 | 782408060 | 2440 | 2440 | 2440 | 2440 | 50 |
| 459 | 20230912 | 115300 | 782286060 | 2435 | 2435 | 2435 | 2435 | 140 |
| 460 | 20230912 | 115200 | 781945160 | 2440 | 2440 | 2440 | 2430 | 1201 |
| 461 | 20230912 | 115100 | 779018720 | 2440 | 2435 | 2440 | 2430 | 2712 |
| 462 | 20230912 | 115000 | 772418040 | 2440 | 2440 | 2440 | 2440 | 50 |
| 463 | 20230912 | 114900 | 772296040 | 2440 | 2435 | 2440 | 2435 | 3 |
| 464 | 20230912 | 114800 | 772288725 | 2440 | 2440 | 2440 | 2440 | 100 |
| 465 | 20230912 | 114700 | 772044725 | 2440 | 2440 | 2440 | 2440 | 1265 |
| 466 | 20230912 | 114600 | 768958125 | 2440 | 2440 | 2440 | 2435 | 401 |
| 467 | 20230912 | 114500 | 767979690 | 2440 | 2440 | 2440 | 2440 | 1 |
| 468 | 20230912 | 114400 | 767977250 | 2435 | 2435 | 2435 | 2435 | 10 |
| 469 | 20230912 | 114300 | 767952900 | 2435 | 2440 | 2440 | 2435 | 351 |
| 470 | 20230912 | 114200 | 767098040 | 2435 | 2435 | 2435 | 2435 | 0 |
| 471 | 20230912 | 114100 | 767098040 | 2435 | 2435 | 2435 | 2435 | 0 |
| 472 | 20230912 | 114000 | 767098040 | 2435 | 2435 | 2435 | 2435 | 100 |
| 473 | 20230912 | 113900 | 766854540 | 2440 | 2435 | 2440 | 2435 | 302 |
| 474 | 20230912 | 113800 | 766119155 | 2430 | 2440 | 2440 | 2430 | 4084 |
| 475 | 20230912 | 113700 | 756183085 | 2440 | 2440 | 2440 | 2440 | 35 |
| 476 | 20230912 | 113600 | 756097685 | 2440 | 2440 | 2440 | 2440 | 319 |
| 477 | 20230912 | 113500 | 755319325 | 2445 | 2450 | 2450 | 2445 | 150 |
| 478 | 20230912 | 113400 | 754952075 | 2450 | 2450 | 2450 | 2450 | 249 |
| 479 | 20230912 | 113300 | 754342025 | 2450 | 2450 | 2450 | 2450 | 0 |
| 480 | 20230912 | 113200 | 754342025 | 2450 | 2440 | 2455 | 2440 | 1431 |
| 481 | 20230912 | 113100 | 750840145 | 2435 | 2435 | 2435 | 2435 | 3595 |
| 482 | 20230912 | 113000 | 742086320 | 2435 | 2435 | 2435 | 2435 | 0 |
| 483 | 20230912 | 112900 | 742086320 | 2435 | 2435 | 2435 | 2435 | 57 |
| 484 | 20230912 | 112800 | 741947525 | 2435 | 2435 | 2435 | 2435 | 71 |
| 485 | 20230912 | 112700 | 741774640 | 2435 | 2435 | 2435 | 2435 | 232 |
| 486 | 20230912 | 112600 | 741209720 | 2435 | 2435 | 2435 | 2435 | 0 |
| 487 | 20230912 | 112500 | 741209720 | 2435 | 2435 | 2435 | 2435 | 1030 |
| 488 | 20230912 | 112400 | 738701670 | 2435 | 2435 | 2435 | 2435 | 201 |
| 489 | 20230912 | 112300 | 738212235 | 2435 | 2435 | 2435 | 2435 | 0 |
| 490 | 20230912 | 112200 | 738212235 | 2435 | 2435 | 2435 | 2435 | 16 |
| 491 | 20230912 | 112100 | 738173275 | 2445 | 2445 | 2445 | 2445 | 14 |
| 492 | 20230912 | 112000 | 738139045 | 2445 | 2450 | 2450 | 2445 | 9 |
| 493 | 20230912 | 111900 | 738117035 | 2450 | 2450 | 2450 | 2450 | 12 |
| 494 | 20230912 | 111800 | 738087635 | 2435 | 2440 | 2440 | 2435 | 45 |
| 495 | 20230912 | 111700 | 737978045 | 2435 | 2435 | 2435 | 2435 | 20 |
| 496 | 20230912 | 111600 | 737929345 | 2435 | 2440 | 2445 | 2435 | 4161 |
| 497 | 20230912 | 111500 | 727777955 | 2440 | 2440 | 2440 | 2440 | 2 |
| 498 | 20230912 | 111400 | 727773075 | 2435 | 2435 | 2440 | 2435 | 991 |
| 499 | 20230912 | 111300 | 725355890 | 2435 | 2440 | 2440 | 2435 | 38 |
| 500 | 20230912 | 111200 | 725263305 | 2435 | 2435 | 2435 | 2435 | 0 |
| 501 | 20230912 | 111100 | 725263305 | 2435 | 2435 | 2435 | 2435 | 0 |
| 502 | 20230912 | 111000 | 725263305 | 2435 | 2435 | 2435 | 2435 | 0 |
| 503 | 20230912 | 110900 | 725263305 | 2435 | 2435 | 2435 | 2435 | 0 |
| 504 | 20230912 | 110800 | 725263305 | 2435 | 2435 | 2435 | 2435 | 0 |
| 505 | 20230912 | 110700 | 725263305 | 2435 | 2435 | 2435 | 2435 | 0 |
| 506 | 20230912 | 110600 | 725263305 | 2435 | 2435 | 2435 | 2435 | 133 |
| 507 | 20230912 | 110500 | 724939450 | 2435 | 2435 | 2435 | 2435 | 505 |
| 508 | 20230912 | 110400 | 723709775 | 2430 | 2435 | 2435 | 2430 | 864 |
| 509 | 20230912 | 110300 | 721609605 | 2435 | 2435 | 2435 | 2435 | 4 |
| 510 | 20230912 | 110200 | 721599865 | 2435 | 2435 | 2435 | 2435 | 421 |
| 511 | 20230912 | 110100 | 720574730 | 2435 | 2435 | 2435 | 2435 | 107 |
| 512 | 20230912 | 110000 | 720314185 | 2435 | 2435 | 2435 | 2435 | 617 |
| 513 | 20230912 | 105900 | 718811790 | 2435 | 2440 | 2440 | 2435 | 1223 |
| 514 | 20230912 | 105800 | 715828780 | 2435 | 2435 | 2435 | 2435 | 10 |
| 515 | 20230912 | 105700 | 715804430 | 2440 | 2440 | 2440 | 2440 | 0 |
| 516 | 20230912 | 105600 | 715804430 | 2440 | 2435 | 2440 | 2435 | 486 |
| 517 | 20230912 | 105500 | 714621015 | 2435 | 2435 | 2435 | 2435 | 121 |
| 518 | 20230912 | 105400 | 714326380 | 2440 | 2440 | 2440 | 2440 | 1 |
| 519 | 20230912 | 105300 | 714323940 | 2445 | 2445 | 2445 | 2445 | 0 |
| 520 | 20230912 | 105200 | 714323940 | 2445 | 2445 | 2445 | 2445 | 101 |
| 521 | 20230912 | 105100 | 714076995 | 2450 | 2450 | 2450 | 2450 | 0 |
| 522 | 20230912 | 105000 | 714076995 | 2450 | 2445 | 2450 | 2445 | 14 |
| 523 | 20230912 | 104900 | 714042745 | 2445 | 2445 | 2445 | 2445 | 51 |
| 524 | 20230912 | 104800 | 713918050 | 2450 | 2440 | 2450 | 2440 | 695 |
| 525 | 20230912 | 104700 | 712217930 | 2450 | 2450 | 2450 | 2450 | 0 |
| 526 | 20230912 | 104600 | 712217930 | 2450 | 2450 | 2450 | 2450 | 1 |
| 527 | 20230912 | 104500 | 712215480 | 2445 | 2440 | 2445 | 2440 | 919 |
| 528 | 20230912 | 104400 | 709971630 | 2445 | 2450 | 2450 | 2445 | 204 |
| 529 | 20230912 | 104300 | 709472845 | 2450 | 2450 | 2455 | 2450 | 319 |
| 530 | 20230912 | 104200 | 708691290 | 2450 | 2450 | 2450 | 2450 | 5 |
| 531 | 20230912 | 104100 | 708679040 | 2445 | 2445 | 2445 | 2445 | 691 |
| 532 | 20230912 | 104000 | 706989545 | 2445 | 2445 | 2445 | 2445 | 0 |
| 533 | 20230912 | 103900 | 706989545 | 2445 | 2445 | 2445 | 2440 | 1530 |
| 534 | 20230912 | 103800 | 703248700 | 2445 | 2445 | 2445 | 2445 | 0 |
| 535 | 20230912 | 103700 | 703248700 | 2445 | 2445 | 2445 | 2445 | 5 |
| 536 | 20230912 | 103600 | 703236475 | 2445 | 2440 | 2445 | 2440 | 9 |
| 537 | 20230912 | 103500 | 703214510 | 2440 | 2435 | 2440 | 2435 | 375 |
| 538 | 20230912 | 103400 | 702301235 | 2425 | 2425 | 2425 | 2425 | 32 |
| 539 | 20230912 | 103300 | 702223635 | 2425 | 2430 | 2430 | 2425 | 282 |
| 540 | 20230912 | 103200 | 701539450 | 2430 | 2435 | 2435 | 2430 | 1026 |
| 541 | 20230912 | 103100 | 699045245 | 2435 | 2435 | 2435 | 2435 | 19 |
| 542 | 20230912 | 103000 | 698998980 | 2435 | 2430 | 2435 | 2430 | 2 |
| 543 | 20230912 | 102900 | 698994115 | 2425 | 2425 | 2425 | 2425 | 241 |
| 544 | 20230912 | 102800 | 698409690 | 2430 | 2435 | 2435 | 2430 | 1523 |
| 545 | 20230912 | 102700 | 694708550 | 2440 | 2440 | 2440 | 2440 | 0 |
| 546 | 20230912 | 102600 | 694708550 | 2440 | 2440 | 2440 | 2440 | 1 |
| 547 | 20230912 | 102500 | 694706110 | 2440 | 2440 | 2440 | 2440 | 642 |
| 548 | 20230912 | 102400 | 693139630 | 2440 | 2440 | 2440 | 2440 | 838 |
| 549 | 20230912 | 102300 | 691094910 | 2440 | 2440 | 2440 | 2440 | 6 |
| 550 | 20230912 | 102200 | 691080270 | 2425 | 2430 | 2440 | 2425 | 4 |
| 551 | 20230912 | 102100 | 691070535 | 2425 | 2425 | 2425 | 2425 | 255 |
| 552 | 20230912 | 102000 | 690452160 | 2425 | 2425 | 2425 | 2425 | 100 |
| 553 | 20230912 | 101900 | 690209660 | 2425 | 2425 | 2425 | 2425 | 131 |
| 554 | 20230912 | 101800 | 689891985 | 2425 | 2425 | 2425 | 2425 | 765 |
| 555 | 20230912 | 101700 | 688036860 | 2425 | 2450 | 2450 | 2425 | 2 |
| 556 | 20230912 | 101600 | 688031985 | 2425 | 2425 | 2425 | 2425 | 1 |
| 557 | 20230912 | 101500 | 688029560 | 2450 | 2430 | 2450 | 2425 | 686 |
| 558 | 20230912 | 101400 | 686363985 | 2425 | 2425 | 2425 | 2425 | 775 |
| 559 | 20230912 | 101300 | 684484610 | 2460 | 2435 | 2460 | 2435 | 5808 |
| 560 | 20230912 | 101200 | 670256955 | 2435 | 2435 | 2435 | 2435 | 155 |
| 561 | 20230912 | 101100 | 669879530 | 2435 | 2435 | 2435 | 2435 | 208 |
| 562 | 20230912 | 101000 | 669373050 | 2435 | 2435 | 2435 | 2435 | 1 |
| 563 | 20230912 | 100900 | 669370615 | 2420 | 2420 | 2420 | 2420 | 2 |
| 564 | 20230912 | 100800 | 669365775 | 2420 | 2415 | 2435 | 2415 | 160 |
| 565 | 20230912 | 100700 | 668979090 | 2425 | 2425 | 2425 | 2415 | 4 |
| 566 | 20230912 | 100600 | 668969400 | 2415 | 2415 | 2415 | 2415 | 210 |
| 567 | 20230912 | 100500 | 668462250 | 2425 | 2410 | 2425 | 2410 | 420 |
| 568 | 20230912 | 100400 | 667450020 | 2410 | 2420 | 2420 | 2410 | 6122 |
| 569 | 20230912 | 100300 | 652668855 | 2420 | 2420 | 2425 | 2420 | 3158 |
| 570 | 20230912 | 100200 | 645015995 | 2425 | 2430 | 2430 | 2425 | 1920 |
| 571 | 20230912 | 100100 | 640351610 | 2430 | 2435 | 2435 | 2430 | 1100 |
| 572 | 20230912 | 100000 | 637677815 | 2435 | 2435 | 2440 | 2435 | 747 |
| 573 | 20230912 | 095900 | 635857870 | 2440 | 2440 | 2440 | 2435 | 1970 |
| 574 | 20230912 | 095800 | 631053950 | 2440 | 2445 | 2445 | 2440 | 817 |
| 575 | 20230912 | 095700 | 629057815 | 2460 | 2460 | 2460 | 2460 | 0 |
| 576 | 20230912 | 095600 | 629057815 | 2460 | 2460 | 2460 | 2460 | 6460 |
| 577 | 20230912 | 095500 | 613166215 | 2460 | 2460 | 2460 | 2460 | 1404 |
| 578 | 20230912 | 095400 | 609712375 | 2460 | 2460 | 2460 | 2460 | 1 |
| 579 | 20230912 | 095300 | 609709915 | 2460 | 2455 | 2465 | 2455 | 3168 |
| 580 | 20230912 | 095200 | 601919195 | 2450 | 2450 | 2450 | 2450 | 214 |
| 581 | 20230912 | 095100 | 601394895 | 2440 | 2445 | 2445 | 2440 | 5226 |
| 582 | 20230912 | 095000 | 588637135 | 2450 | 2450 | 2450 | 2450 | 144 |
| 583 | 20230912 | 094900 | 588284335 | 2460 | 2460 | 2460 | 2460 | 0 |
| 584 | 20230912 | 094800 | 588284335 | 2460 | 2450 | 2460 | 2440 | 4285 |
| 585 | 20230912 | 094700 | 577785120 | 2450 | 2450 | 2455 | 2450 | 1656 |
| 586 | 20230912 | 094600 | 573727670 | 2450 | 2460 | 2460 | 2450 | 861 |
| 587 | 20230912 | 094500 | 571614890 | 2460 | 2460 | 2460 | 2455 | 61 |
| 588 | 20230912 | 094400 | 571464985 | 2455 | 2450 | 2455 | 2445 | 771 |
| 589 | 20230912 | 094300 | 569573980 | 2445 | 2445 | 2445 | 2445 | 19 |
| 590 | 20230912 | 094200 | 569527525 | 2455 | 2450 | 2455 | 2445 | 1118 |
| 591 | 20230912 | 094100 | 566792045 | 2450 | 2445 | 2450 | 2440 | 3570 |
| 592 | 20230912 | 094000 | 558052395 | 2450 | 2440 | 2450 | 2440 | 718 |
| 593 | 20230912 | 093900 | 556298295 | 2450 | 2445 | 2450 | 2440 | 3603 |
| 594 | 20230912 | 093800 | 547492070 | 2450 | 2450 | 2450 | 2445 | 172 |
| 595 | 20230912 | 093700 | 547070905 | 2450 | 2445 | 2455 | 2445 | 1027 |
| 596 | 20230912 | 093600 | 544559705 | 2455 | 2450 | 2455 | 2435 | 4721 |
| 597 | 20230912 | 093500 | 533023980 | 2460 | 2455 | 2460 | 2450 | 2837 |
| 598 | 20230912 | 093400 | 526068930 | 2460 | 2470 | 2480 | 2460 | 5893 |
| 599 | 20230912 | 093300 | 511559020 | 2470 | 2495 | 2495 | 2470 | 4934 |
| 600 | 20230912 | 093200 | 499345210 | 2500 | 2505 | 2515 | 2500 | 14380 |
| 601 | 20230912 | 093100 | 463268910 | 2505 | 2515 | 2520 | 2495 | 25834 |
| 602 | 20230912 | 093000 | 398450885 | 2520 | 2510 | 2535 | 2505 | 13159 |
| 603 | 20230912 | 092900 | 365279165 | 2505 | 2495 | 2510 | 2490 | 10971 |
| 604 | 20230912 | 092800 | 337835055 | 2490 | 2475 | 2490 | 2475 | 3985 |
| 605 | 20230912 | 092700 | 327945035 | 2480 | 2440 | 2480 | 2440 | 2996 |
| 606 | 20230912 | 092600 | 320572660 | 2435 | 2420 | 2435 | 2420 | 1921 |
| 607 | 20230912 | 092500 | 315906465 | 2425 | 2425 | 2425 | 2425 | 1184 |
| 608 | 20230912 | 092400 | 313035265 | 2415 | 2420 | 2420 | 2415 | 835 |
| 609 | 20230912 | 092300 | 311018485 | 2420 | 2415 | 2420 | 2415 | 80 |
| 610 | 20230912 | 092200 | 310825210 | 2415 | 2425 | 2425 | 2410 | 299 |
| 611 | 20230912 | 092100 | 310101325 | 2410 | 2410 | 2425 | 2410 | 2533 |
| 612 | 20230912 | 092000 | 303996705 | 2410 | 2420 | 2420 | 2410 | 5900 |
| 613 | 20230912 | 091900 | 289774235 | 2420 | 2425 | 2425 | 2415 | 178 |
| 614 | 20230912 | 091800 | 289344060 | 2415 | 2415 | 2420 | 2415 | 5848 |
| 615 | 20230912 | 091700 | 275218040 | 2420 | 2410 | 2420 | 2410 | 668 |
| 616 | 20230912 | 091600 | 273604850 | 2410 | 2415 | 2415 | 2410 | 5108 |
| 617 | 20230912 | 091500 | 261288725 | 2415 | 2415 | 2415 | 2415 | 153 |
| 618 | 20230912 | 091400 | 260919230 | 2420 | 2415 | 2420 | 2415 | 857 |
| 619 | 20230912 | 091300 | 258848390 | 2415 | 2425 | 2425 | 2410 | 1940 |
| 620 | 20230912 | 091200 | 254170695 | 2410 | 2430 | 2430 | 2410 | 12868 |
| 621 | 20230912 | 091100 | 223042315 | 2430 | 2420 | 2435 | 2420 | 2814 |
| 622 | 20230912 | 091000 | 216220825 | 2420 | 2435 | 2435 | 2420 | 13714 |
| 623 | 20230912 | 090900 | 182941895 | 2440 | 2440 | 2450 | 2440 | 8440 |
| 624 | 20230912 | 090800 | 162339775 | 2440 | 2430 | 2440 | 2415 | 5544 |
| 625 | 20230912 | 090700 | 148850435 | 2420 | 2410 | 2420 | 2405 | 2339 |
| 626 | 20230912 | 090600 | 143208060 | 2400 | 2385 | 2400 | 2385 | 3335 |
| 627 | 20230912 | 090500 | 135227215 | 2385 | 2350 | 2390 | 2350 | 4256 |
| 628 | 20230912 | 090400 | 125116640 | 2350 | 2335 | 2350 | 2330 | 4526 |
| 629 | 20230912 | 090300 | 114506805 | 2335 | 2320 | 2335 | 2320 | 4295 |
| 630 | 20230912 | 090200 | 104500840 | 2320 | 2355 | 2355 | 2310 | 9953 |
| 631 | 20230912 | 090100 | 81404165 | 2350 | 2450 | 2450 | 2350 | 15885 |
| 632 | 20230912 | 090000 | 43226390 | 2455 | 2540 | 2540 | 2445 | 17209 |