29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 3 | 20230907 | 184700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20230907 | 184600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20230907 | 184500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20230907 | 184400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20230907 | 184300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20230907 | 184200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20230907 | 184100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20230907 | 184000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20230907 | 183900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20230907 | 183800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20230907 | 183700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20230907 | 183600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20230907 | 183500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20230907 | 183400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20230907 | 183300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20230907 | 183200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20230907 | 183100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20230907 | 183000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20230907 | 182900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20230907 | 182800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20230907 | 182700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20230907 | 182600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20230907 | 182500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20230907 | 182400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20230907 | 182300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20230907 | 182200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20230907 | 182100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20230907 | 182000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20230907 | 181900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20230907 | 181800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 33 | 20230907 | 181700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20230907 | 181600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20230907 | 181500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20230907 | 181400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20230907 | 181300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20230907 | 181200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20230907 | 181100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20230907 | 181000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20230907 | 180900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20230907 | 180800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20230907 | 180700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20230907 | 180600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20230907 | 180500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20230907 | 180400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20230907 | 180300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20230907 | 180200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20230907 | 180100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20230907 | 180000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20230907 | 175900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20230907 | 175800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20230907 | 175700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20230907 | 175600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20230907 | 175500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20230907 | 175400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20230907 | 175300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20230907 | 175200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20230907 | 175100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20230907 | 175000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20230907 | 174900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20230907 | 174800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 63 | 20230907 | 174700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20230907 | 174600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20230907 | 174500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20230907 | 174400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20230907 | 174300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20230907 | 174200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20230907 | 174100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20230907 | 174000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20230907 | 173900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20230907 | 173800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20230907 | 173700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20230907 | 173600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20230907 | 173500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20230907 | 173400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20230907 | 173300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20230907 | 173200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20230907 | 173100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20230907 | 173000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20230907 | 172900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20230907 | 172800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20230907 | 172700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20230907 | 172600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20230907 | 172500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20230907 | 172400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20230907 | 172300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20230907 | 172200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20230907 | 172100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20230907 | 172000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20230907 | 171900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20230907 | 171800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 93 | 20230907 | 171700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20230907 | 171600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20230907 | 171500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20230907 | 171400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20230907 | 171300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20230907 | 171200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20230907 | 171100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20230907 | 171000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20230907 | 170900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20230907 | 170800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20230907 | 170700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20230907 | 170600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20230907 | 170500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20230907 | 170400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20230907 | 170300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20230907 | 170200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20230907 | 170100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20230907 | 170000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20230907 | 165900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20230907 | 165800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20230907 | 165700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20230907 | 165600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20230907 | 165500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20230907 | 165400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20230907 | 165300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20230907 | 165200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20230907 | 165100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20230907 | 165000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20230907 | 164900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20230907 | 164800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 123 | 20230907 | 164700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20230907 | 164600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20230907 | 164500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20230907 | 164400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20230907 | 164300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20230907 | 164200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20230907 | 164100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20230907 | 164000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20230907 | 163900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20230907 | 163800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20230907 | 163700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20230907 | 163600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20230907 | 163500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20230907 | 163400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20230907 | 163300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20230907 | 163200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20230907 | 163100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20230907 | 163000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20230907 | 162900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20230907 | 162800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20230907 | 162700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20230907 | 162600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20230907 | 162500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20230907 | 162400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20230907 | 162300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20230907 | 162200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20230907 | 162100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20230907 | 162000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20230907 | 161900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20230907 | 161800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 153 | 20230907 | 161700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20230907 | 161600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20230907 | 161500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20230907 | 161400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20230907 | 161300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20230907 | 161200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20230907 | 161100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20230907 | 161000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20230907 | 160900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20230907 | 160800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20230907 | 160700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20230907 | 160600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20230907 | 160500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20230907 | 160400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20230907 | 160300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20230907 | 160200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20230907 | 160100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20230907 | 160000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20230907 | 155900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20230907 | 155800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20230907 | 155700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20230907 | 155600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20230907 | 155500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20230907 | 155400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20230907 | 155300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20230907 | 155200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20230907 | 155100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20230907 | 155000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20230907 | 154900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20230907 | 154800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 183 | 20230907 | 154700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20230907 | 154600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20230907 | 154500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20230907 | 154400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20230907 | 154300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20230907 | 154200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20230907 | 154100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20230907 | 154000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20230907 | 153900 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20230907 | 153800 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20230907 | 153700 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20230907 | 153600 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20230907 | 153500 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 196 | 20230907 | 153400 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 197 | 20230907 | 153300 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 198 | 20230907 | 153200 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 199 | 20230907 | 153100 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 200 | 20230907 | 153000 | 2753987705 | 2205 | 2205 | 2205 | 2205 | 81972 |
| 201 | 20230907 | 152900 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20230907 | 152800 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20230907 | 152700 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20230907 | 152600 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20230907 | 152500 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20230907 | 152400 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 207 | 20230907 | 152300 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 208 | 20230907 | 152200 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 209 | 20230907 | 152100 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20230907 | 152000 | 2573239445 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20230907 | 151900 | 2573239445 | 2215 | 2220 | 2220 | 2215 | 3253 |
| 212 | 20230907 | 151800 | 2566026930 | 2220 | 2220 | 2220 | 2215 | 15727 |
| 213 | 20230907 | 151700 | 2531183750 | 2215 | 2220 | 2220 | 2215 | 605 |
| 214 | 20230907 | 151600 | 2529840925 | 2220 | 2215 | 2220 | 2215 | 466 |
| 215 | 20230907 | 151500 | 2528808235 | 2215 | 2215 | 2215 | 2215 | 4053 |
| 216 | 20230907 | 151400 | 2519830840 | 2220 | 2225 | 2225 | 2215 | 6672 |
| 217 | 20230907 | 151300 | 2505018755 | 2225 | 2220 | 2225 | 2220 | 1052 |
| 218 | 20230907 | 151200 | 2502683055 | 2225 | 2225 | 2225 | 2220 | 1280 |
| 219 | 20230907 | 151100 | 2499835130 | 2225 | 2225 | 2225 | 2220 | 7190 |
| 220 | 20230907 | 151000 | 2483867010 | 2230 | 2225 | 2230 | 2225 | 1479 |
| 221 | 20230907 | 150900 | 2480576040 | 2225 | 2225 | 2225 | 2225 | 49 |
| 222 | 20230907 | 150800 | 2480467015 | 2230 | 2230 | 2230 | 2230 | 898 |
| 223 | 20230907 | 150700 | 2478464475 | 2230 | 2225 | 2230 | 2225 | 1176 |
| 224 | 20230907 | 150600 | 2475845625 | 2225 | 2225 | 2225 | 2225 | 3250 |
| 225 | 20230907 | 150500 | 2468614375 | 2225 | 2220 | 2225 | 2220 | 3747 |
| 226 | 20230907 | 150400 | 2460288030 | 2220 | 2225 | 2230 | 2220 | 26 |
| 227 | 20230907 | 150300 | 2460230180 | 2225 | 2225 | 2230 | 2225 | 2587 |
| 228 | 20230907 | 150200 | 2454474100 | 2225 | 2225 | 2225 | 2225 | 468 |
| 229 | 20230907 | 150100 | 2453432800 | 2225 | 2225 | 2225 | 2225 | 601 |
| 230 | 20230907 | 150000 | 2452095575 | 2225 | 2225 | 2225 | 2225 | 2 |
| 231 | 20230907 | 145900 | 2452091125 | 2225 | 2225 | 2225 | 2225 | 5 |
| 232 | 20230907 | 145800 | 2452080000 | 2225 | 2225 | 2225 | 2225 | 10 |
| 233 | 20230907 | 145700 | 2452057750 | 2225 | 2225 | 2225 | 2225 | 1553 |
| 234 | 20230907 | 145600 | 2448602325 | 2225 | 2225 | 2225 | 2225 | 749 |
| 235 | 20230907 | 145500 | 2446935800 | 2220 | 2220 | 2220 | 2220 | 50 |
| 236 | 20230907 | 145400 | 2446824800 | 2220 | 2220 | 2220 | 2220 | 0 |
| 237 | 20230907 | 145300 | 2446824800 | 2220 | 2225 | 2225 | 2220 | 1449 |
| 238 | 20230907 | 145200 | 2443605775 | 2225 | 2225 | 2225 | 2220 | 1438 |
| 239 | 20230907 | 145100 | 2440406230 | 2225 | 2225 | 2225 | 2225 | 1951 |
| 240 | 20230907 | 145000 | 2436065255 | 2220 | 2220 | 2220 | 2220 | 845 |
| 241 | 20230907 | 144900 | 2434189355 | 2220 | 2220 | 2220 | 2220 | 715 |
| 242 | 20230907 | 144800 | 2432602055 | 2215 | 2215 | 2215 | 2215 | 210 |
| 243 | 20230907 | 144700 | 2432136905 | 2220 | 2220 | 2220 | 2220 | 10 |
| 244 | 20230907 | 144600 | 2432114705 | 2215 | 2220 | 2220 | 2215 | 351 |
| 245 | 20230907 | 144500 | 2431335490 | 2220 | 2215 | 2220 | 2215 | 1402 |
| 246 | 20230907 | 144400 | 2428225555 | 2220 | 2220 | 2220 | 2220 | 15 |
| 247 | 20230907 | 144300 | 2428192255 | 2220 | 2215 | 2220 | 2215 | 1220 |
| 248 | 20230907 | 144200 | 2425489930 | 2220 | 2215 | 2220 | 2215 | 4086 |
| 249 | 20230907 | 144100 | 2416439430 | 2220 | 2215 | 2220 | 2215 | 5224 |
| 250 | 20230907 | 144000 | 2404868265 | 2215 | 2215 | 2215 | 2215 | 10943 |
| 251 | 20230907 | 143900 | 2380629520 | 2215 | 2215 | 2215 | 2215 | 900 |
| 252 | 20230907 | 143800 | 2378636020 | 2215 | 2215 | 2215 | 2215 | 3 |
| 253 | 20230907 | 143700 | 2378629375 | 2215 | 2215 | 2215 | 2215 | 200 |
| 254 | 20230907 | 143600 | 2378186375 | 2215 | 2215 | 2215 | 2215 | 2779 |
| 255 | 20230907 | 143500 | 2372030890 | 2215 | 2215 | 2215 | 2215 | 521 |
| 256 | 20230907 | 143400 | 2370876875 | 2220 | 2215 | 2220 | 2215 | 110 |
| 257 | 20230907 | 143300 | 2370632725 | 2220 | 2220 | 2220 | 2220 | 359 |
| 258 | 20230907 | 143200 | 2369835745 | 2220 | 2215 | 2220 | 2215 | 1700 |
| 259 | 20230907 | 143100 | 2366065745 | 2220 | 2220 | 2220 | 2220 | 105 |
| 260 | 20230907 | 143000 | 2365832645 | 2225 | 2220 | 2225 | 2220 | 200 |
| 261 | 20230907 | 142900 | 2365388640 | 2220 | 2220 | 2220 | 2220 | 6 |
| 262 | 20230907 | 142800 | 2365375320 | 2220 | 2220 | 2220 | 2215 | 31600 |
| 263 | 20230907 | 142700 | 2295257695 | 2225 | 2225 | 2225 | 2225 | 20 |
| 264 | 20230907 | 142600 | 2295213195 | 2225 | 2225 | 2225 | 2225 | 4 |
| 265 | 20230907 | 142500 | 2295204295 | 2225 | 2225 | 2225 | 2220 | 330 |
| 266 | 20230907 | 142400 | 2294470975 | 2230 | 2225 | 2230 | 2225 | 46 |
| 267 | 20230907 | 142300 | 2294368400 | 2225 | 2230 | 2230 | 2225 | 1927 |
| 268 | 20230907 | 142200 | 2290075910 | 2230 | 2230 | 2230 | 2230 | 1 |
| 269 | 20230907 | 142100 | 2290073680 | 2225 | 2225 | 2225 | 2225 | 1955 |
| 270 | 20230907 | 142000 | 2285723805 | 2225 | 2225 | 2225 | 2225 | 30 |
| 271 | 20230907 | 141900 | 2285657055 | 2225 | 2225 | 2225 | 2225 | 1386 |
| 272 | 20230907 | 141800 | 2282573205 | 2225 | 2225 | 2225 | 2225 | 2 |
| 273 | 20230907 | 141700 | 2282568755 | 2230 | 2230 | 2230 | 2230 | 50 |
| 274 | 20230907 | 141600 | 2282457255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 275 | 20230907 | 141500 | 2282457255 | 2230 | 2230 | 2230 | 2230 | 506 |
| 276 | 20230907 | 141400 | 2281328875 | 2230 | 2230 | 2235 | 2230 | 2928 |
| 277 | 20230907 | 141300 | 2274799430 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 278 | 20230907 | 141200 | 2272569430 | 2220 | 2225 | 2225 | 2220 | 8110 |
| 279 | 20230907 | 141100 | 2254525410 | 2225 | 2220 | 2225 | 2220 | 10 |
| 280 | 20230907 | 141000 | 2254503185 | 2225 | 2225 | 2225 | 2225 | 152 |
| 281 | 20230907 | 140900 | 2254164985 | 2225 | 2225 | 2225 | 2225 | 61 |
| 282 | 20230907 | 140800 | 2254029260 | 2225 | 2225 | 2225 | 2225 | 73 |
| 283 | 20230907 | 140700 | 2253866835 | 2225 | 2225 | 2225 | 2220 | 8346 |
| 284 | 20230907 | 140600 | 2235296990 | 2225 | 2225 | 2225 | 2225 | 31 |
| 285 | 20230907 | 140500 | 2235228015 | 2225 | 2225 | 2225 | 2225 | 34 |
| 286 | 20230907 | 140400 | 2235152365 | 2225 | 2225 | 2225 | 2220 | 516 |
| 287 | 20230907 | 140300 | 2234006765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 288 | 20230907 | 140200 | 2234006765 | 2225 | 2220 | 2225 | 2220 | 1393 |
| 289 | 20230907 | 140100 | 2230909305 | 2220 | 2225 | 2225 | 2220 | 6299 |
| 290 | 20230907 | 140000 | 2216914035 | 2225 | 2225 | 2225 | 2225 | 13460 |
| 291 | 20230907 | 135900 | 2186965535 | 2225 | 2230 | 2230 | 2225 | 5801 |
| 292 | 20230907 | 135800 | 2174058305 | 2225 | 2230 | 2230 | 2225 | 900 |
| 293 | 20230907 | 135700 | 2172054805 | 2230 | 2230 | 2230 | 2230 | 0 |
| 294 | 20230907 | 135600 | 2172054805 | 2230 | 2225 | 2230 | 2225 | 27 |
| 295 | 20230907 | 135500 | 2171994675 | 2230 | 2230 | 2230 | 2225 | 17 |
| 296 | 20230907 | 135400 | 2171956770 | 2230 | 2230 | 2230 | 2230 | 100 |
| 297 | 20230907 | 135300 | 2171733770 | 2230 | 2230 | 2230 | 2225 | 141 |
| 298 | 20230907 | 135200 | 2171419890 | 2230 | 2230 | 2230 | 2230 | 40 |
| 299 | 20230907 | 135100 | 2171330690 | 2230 | 2230 | 2230 | 2225 | 78 |
| 300 | 20230907 | 135000 | 2171156790 | 2230 | 2230 | 2230 | 2230 | 100 |
| 301 | 20230907 | 134900 | 2170933790 | 2230 | 2230 | 2230 | 2230 | 1220 |
| 302 | 20230907 | 134800 | 2168213190 | 2240 | 2240 | 2240 | 2240 | 8710 |
| 303 | 20230907 | 134700 | 2148702790 | 2240 | 2230 | 2240 | 2225 | 3063 |
| 304 | 20230907 | 134600 | 2141878925 | 2240 | 2235 | 2240 | 2235 | 201 |
| 305 | 20230907 | 134500 | 2141429685 | 2235 | 2240 | 2240 | 2235 | 202 |
| 306 | 20230907 | 134400 | 2140978205 | 2240 | 2240 | 2240 | 2240 | 1 |
| 307 | 20230907 | 134300 | 2140975965 | 2235 | 2240 | 2240 | 2235 | 212 |
| 308 | 20230907 | 134200 | 2140502085 | 2230 | 2235 | 2245 | 2230 | 5132 |
| 309 | 20230907 | 134100 | 2129028045 | 2235 | 2235 | 2235 | 2235 | 2000 |
| 310 | 20230907 | 134000 | 2124558045 | 2230 | 2235 | 2235 | 2230 | 948 |
| 311 | 20230907 | 133900 | 2122441765 | 2235 | 2235 | 2235 | 2235 | 320 |
| 312 | 20230907 | 133800 | 2121726565 | 2235 | 2230 | 2235 | 2230 | 2258 |
| 313 | 20230907 | 133700 | 2116691215 | 2225 | 2225 | 2225 | 2225 | 0 |
| 314 | 20230907 | 133600 | 2116691215 | 2225 | 2230 | 2230 | 2225 | 4286 |
| 315 | 20230907 | 133500 | 2107133540 | 2230 | 2230 | 2230 | 2230 | 57 |
| 316 | 20230907 | 133400 | 2107006430 | 2230 | 2230 | 2230 | 2230 | 709 |
| 317 | 20230907 | 133300 | 2105425360 | 2230 | 2230 | 2230 | 2230 | 20 |
| 318 | 20230907 | 133200 | 2105380760 | 2240 | 2235 | 2240 | 2225 | 648 |
| 319 | 20230907 | 133100 | 2103938420 | 2235 | 2225 | 2235 | 2225 | 1662 |
| 320 | 20230907 | 133000 | 2100223860 | 2235 | 2230 | 2235 | 2230 | 3137 |
| 321 | 20230907 | 132900 | 2093228170 | 2235 | 2235 | 2235 | 2230 | 383 |
| 322 | 20230907 | 132800 | 2092373615 | 2235 | 2235 | 2235 | 2235 | 320 |
| 323 | 20230907 | 132700 | 2091658415 | 2235 | 2235 | 2235 | 2235 | 25 |
| 324 | 20230907 | 132600 | 2091602540 | 2235 | 2235 | 2235 | 2235 | 50 |
| 325 | 20230907 | 132500 | 2091490790 | 2235 | 2235 | 2235 | 2235 | 31 |
| 326 | 20230907 | 132400 | 2091421505 | 2235 | 2230 | 2235 | 2230 | 1232 |
| 327 | 20230907 | 132300 | 2088674140 | 2225 | 2225 | 2225 | 2225 | 142 |
| 328 | 20230907 | 132200 | 2088358190 | 2230 | 2230 | 2230 | 2230 | 54 |
| 329 | 20230907 | 132100 | 2088237770 | 2230 | 2230 | 2230 | 2225 | 314 |
| 330 | 20230907 | 132000 | 2087537895 | 2240 | 2240 | 2240 | 2240 | 0 |
| 331 | 20230907 | 131900 | 2087537895 | 2240 | 2240 | 2240 | 2240 | 500 |
| 332 | 20230907 | 131800 | 2086417895 | 2240 | 2230 | 2240 | 2230 | 201 |
| 333 | 20230907 | 131700 | 2085969655 | 2230 | 2230 | 2230 | 2230 | 0 |
| 334 | 20230907 | 131600 | 2085969655 | 2230 | 2230 | 2230 | 2230 | 599 |
| 335 | 20230907 | 131500 | 2084633885 | 2230 | 2230 | 2230 | 2230 | 325 |
| 336 | 20230907 | 131400 | 2083909135 | 2225 | 2225 | 2225 | 2225 | 1171 |
| 337 | 20230907 | 131300 | 2081303660 | 2225 | 2225 | 2225 | 2225 | 100 |
| 338 | 20230907 | 131200 | 2081081160 | 2225 | 2235 | 2235 | 2225 | 6510 |
| 339 | 20230907 | 131100 | 2066579640 | 2240 | 2240 | 2240 | 2240 | 4 |
| 340 | 20230907 | 131000 | 2066570680 | 2230 | 2240 | 2240 | 2230 | 1040 |
| 341 | 20230907 | 130900 | 2064250640 | 2240 | 2240 | 2240 | 2240 | 283 |
| 342 | 20230907 | 130800 | 2063616720 | 2240 | 2240 | 2240 | 2240 | 0 |
| 343 | 20230907 | 130700 | 2063616720 | 2240 | 2230 | 2240 | 2230 | 5866 |
| 344 | 20230907 | 130600 | 2050510970 | 2230 | 2230 | 2230 | 2225 | 1682 |
| 345 | 20230907 | 130500 | 2046763530 | 2230 | 2230 | 2230 | 2230 | 1 |
| 346 | 20230907 | 130400 | 2046761300 | 2225 | 2230 | 2235 | 2225 | 3091 |
| 347 | 20230907 | 130300 | 2039870855 | 2230 | 2235 | 2235 | 2230 | 95 |
| 348 | 20230907 | 130200 | 2039658930 | 2235 | 2235 | 2235 | 2230 | 1110 |
| 349 | 20230907 | 130100 | 2037178645 | 2235 | 2235 | 2235 | 2235 | 0 |
| 350 | 20230907 | 130000 | 2037178645 | 2235 | 2235 | 2235 | 2235 | 1 |
| 351 | 20230907 | 125900 | 2037176410 | 2225 | 2225 | 2225 | 2225 | 0 |
| 352 | 20230907 | 125800 | 2037176410 | 2225 | 2225 | 2225 | 2225 | 0 |
| 353 | 20230907 | 125700 | 2037176410 | 2225 | 2225 | 2235 | 2225 | 4636 |
| 354 | 20230907 | 125600 | 2026861300 | 2230 | 2230 | 2230 | 2230 | 2408 |
| 355 | 20230907 | 125500 | 2021491460 | 2240 | 2240 | 2240 | 2240 | 1 |
| 356 | 20230907 | 125400 | 2021489220 | 2235 | 2230 | 2235 | 2230 | 1599 |
| 357 | 20230907 | 125300 | 2017918445 | 2230 | 2230 | 2230 | 2230 | 1004 |
| 358 | 20230907 | 125200 | 2015679525 | 2235 | 2235 | 2235 | 2235 | 1 |
| 359 | 20230907 | 125100 | 2015677290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 360 | 20230907 | 125000 | 2015677290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 361 | 20230907 | 124900 | 2015677290 | 2235 | 2235 | 2235 | 2235 | 449 |
| 362 | 20230907 | 124800 | 2014673775 | 2235 | 2235 | 2235 | 2235 | 0 |
| 363 | 20230907 | 124700 | 2014673775 | 2235 | 2235 | 2235 | 2235 | 6973 |
| 364 | 20230907 | 124600 | 1999089120 | 2235 | 2235 | 2235 | 2235 | 0 |
| 365 | 20230907 | 124500 | 1999089120 | 2235 | 2235 | 2235 | 2225 | 1266 |
| 366 | 20230907 | 124400 | 1996271750 | 2230 | 2235 | 2235 | 2230 | 1215 |
| 367 | 20230907 | 124300 | 1993562225 | 2235 | 2225 | 2235 | 2225 | 9 |
| 368 | 20230907 | 124200 | 1993542165 | 2220 | 2230 | 2255 | 2220 | 27005 |
| 369 | 20230907 | 124100 | 1933264380 | 2230 | 2230 | 2230 | 2230 | 21 |
| 370 | 20230907 | 124000 | 1933217550 | 2230 | 2240 | 2240 | 2230 | 6911 |
| 371 | 20230907 | 123900 | 1917803905 | 2240 | 2240 | 2240 | 2235 | 11 |
| 372 | 20230907 | 123800 | 1917779270 | 2235 | 2240 | 2240 | 2235 | 261 |
| 373 | 20230907 | 123700 | 1917195715 | 2235 | 2235 | 2235 | 2235 | 690 |
| 374 | 20230907 | 123600 | 1915653565 | 2240 | 2240 | 2240 | 2240 | 28 |
| 375 | 20230907 | 123500 | 1915590845 | 2235 | 2235 | 2235 | 2235 | 602 |
| 376 | 20230907 | 123400 | 1914245375 | 2235 | 2235 | 2235 | 2235 | 1034 |
| 377 | 20230907 | 123300 | 1911934385 | 2235 | 2230 | 2235 | 2230 | 589 |
| 378 | 20230907 | 123200 | 1910619125 | 2235 | 2235 | 2235 | 2235 | 311 |
| 379 | 20230907 | 123100 | 1909924040 | 2235 | 2235 | 2235 | 2235 | 0 |
| 380 | 20230907 | 123000 | 1909924040 | 2235 | 2235 | 2235 | 2230 | 654 |
| 381 | 20230907 | 122900 | 1908465390 | 2230 | 2225 | 2235 | 2225 | 303 |
| 382 | 20230907 | 122800 | 1907790675 | 2225 | 2235 | 2235 | 2225 | 20315 |
| 383 | 20230907 | 122700 | 1862535090 | 2235 | 2235 | 2235 | 2235 | 11 |
| 384 | 20230907 | 122600 | 1862510505 | 2235 | 2235 | 2235 | 2230 | 1824 |
| 385 | 20230907 | 122500 | 1858433875 | 2235 | 2235 | 2235 | 2235 | 0 |
| 386 | 20230907 | 122400 | 1858433875 | 2235 | 2235 | 2235 | 2235 | 30 |
| 387 | 20230907 | 122300 | 1858366825 | 2240 | 2240 | 2240 | 2235 | 710 |
| 388 | 20230907 | 122200 | 1856778925 | 2240 | 2240 | 2240 | 2240 | 10 |
| 389 | 20230907 | 122100 | 1856756525 | 2240 | 2240 | 2240 | 2240 | 1 |
| 390 | 20230907 | 122000 | 1856754285 | 2230 | 2235 | 2235 | 2230 | 5367 |
| 391 | 20230907 | 121900 | 1844778410 | 2240 | 2240 | 2240 | 2240 | 150 |
| 392 | 20230907 | 121800 | 1844442410 | 2240 | 2240 | 2240 | 2240 | 302 |
| 393 | 20230907 | 121700 | 1843765930 | 2240 | 2235 | 2240 | 2235 | 674 |
| 394 | 20230907 | 121600 | 1842259525 | 2240 | 2240 | 2240 | 2240 | 631 |
| 395 | 20230907 | 121500 | 1840846085 | 2240 | 2240 | 2240 | 2240 | 7 |
| 396 | 20230907 | 121400 | 1840830405 | 2240 | 2235 | 2240 | 2235 | 2222 |
| 397 | 20230907 | 121300 | 1835864085 | 2240 | 2235 | 2240 | 2235 | 896 |
| 398 | 20230907 | 121200 | 1833860025 | 2235 | 2235 | 2235 | 2235 | 0 |
| 399 | 20230907 | 121100 | 1833860025 | 2235 | 2235 | 2235 | 2230 | 22967 |
| 400 | 20230907 | 121000 | 1782538780 | 2230 | 2230 | 2230 | 2230 | 106 |
| 401 | 20230907 | 120900 | 1782302400 | 2235 | 2235 | 2235 | 2235 | 622 |
| 402 | 20230907 | 120800 | 1780912230 | 2240 | 2240 | 2240 | 2240 | 5 |
| 403 | 20230907 | 120700 | 1780901030 | 2240 | 2235 | 2240 | 2235 | 5322 |
| 404 | 20230907 | 120600 | 1769003860 | 2240 | 2240 | 2240 | 2240 | 0 |
| 405 | 20230907 | 120500 | 1769003860 | 2240 | 2240 | 2240 | 2240 | 4 |
| 406 | 20230907 | 120400 | 1768994900 | 2245 | 2245 | 2245 | 2245 | 890 |
| 407 | 20230907 | 120300 | 1766996850 | 2245 | 2245 | 2245 | 2240 | 2122 |
| 408 | 20230907 | 120200 | 1762243540 | 2245 | 2245 | 2245 | 2245 | 69 |
| 409 | 20230907 | 120100 | 1762088635 | 2245 | 2245 | 2250 | 2245 | 2055 |
| 410 | 20230907 | 120000 | 1757475145 | 2250 | 2245 | 2255 | 2245 | 2201 |
| 411 | 20230907 | 115900 | 1752522195 | 2245 | 2240 | 2250 | 2235 | 14676 |
| 412 | 20230907 | 115800 | 1719636635 | 2240 | 2235 | 2240 | 2235 | 920 |
| 413 | 20230907 | 115700 | 1717575845 | 2240 | 2240 | 2240 | 2240 | 473 |
| 414 | 20230907 | 115600 | 1716516325 | 2240 | 2245 | 2250 | 2235 | 13838 |
| 415 | 20230907 | 115500 | 1685541025 | 2250 | 2250 | 2250 | 2245 | 2034 |
| 416 | 20230907 | 115400 | 1680973005 | 2245 | 2250 | 2250 | 2245 | 2200 |
| 417 | 20230907 | 115300 | 1676033505 | 2250 | 2250 | 2250 | 2250 | 2 |
| 418 | 20230907 | 115200 | 1676029005 | 2250 | 2245 | 2250 | 2245 | 1128 |
| 419 | 20230907 | 115100 | 1673493090 | 2250 | 2250 | 2250 | 2250 | 1 |
| 420 | 20230907 | 115000 | 1673490840 | 2245 | 2250 | 2250 | 2245 | 6 |
| 421 | 20230907 | 114900 | 1673477365 | 2245 | 2245 | 2245 | 2245 | 4557 |
| 422 | 20230907 | 114800 | 1663246900 | 2245 | 2245 | 2245 | 2245 | 0 |
| 423 | 20230907 | 114700 | 1663246900 | 2245 | 2245 | 2245 | 2245 | 3 |
| 424 | 20230907 | 114600 | 1663240165 | 2245 | 2250 | 2250 | 2245 | 195 |
| 425 | 20230907 | 114500 | 1662802380 | 2250 | 2250 | 2250 | 2250 | 0 |
| 426 | 20230907 | 114400 | 1662802380 | 2250 | 2250 | 2250 | 2250 | 0 |
| 427 | 20230907 | 114300 | 1662802380 | 2250 | 2245 | 2250 | 2245 | 947 |
| 428 | 20230907 | 114200 | 1660673865 | 2245 | 2245 | 2245 | 2245 | 4 |
| 429 | 20230907 | 114100 | 1660664885 | 2250 | 2250 | 2250 | 2250 | 4 |
| 430 | 20230907 | 114000 | 1660655885 | 2245 | 2250 | 2250 | 2245 | 102 |
| 431 | 20230907 | 113900 | 1660426645 | 2245 | 2245 | 2250 | 2245 | 174 |
| 432 | 20230907 | 113800 | 1660035995 | 2250 | 2240 | 2250 | 2240 | 371 |
| 433 | 20230907 | 113700 | 1659204570 | 2240 | 2245 | 2245 | 2240 | 2411 |
| 434 | 20230907 | 113600 | 1653795215 | 2245 | 2250 | 2250 | 2245 | 840 |
| 435 | 20230907 | 113500 | 1651908715 | 2250 | 2245 | 2250 | 2245 | 492 |
| 436 | 20230907 | 113400 | 1650804170 | 2245 | 2245 | 2245 | 2245 | 219 |
| 437 | 20230907 | 113300 | 1650312515 | 2250 | 2250 | 2250 | 2250 | 200 |
| 438 | 20230907 | 113200 | 1649862515 | 2250 | 2250 | 2250 | 2250 | 300 |
| 439 | 20230907 | 113100 | 1649187515 | 2250 | 2250 | 2250 | 2245 | 356 |
| 440 | 20230907 | 113000 | 1648387515 | 2250 | 2245 | 2250 | 2245 | 2474 |
| 441 | 20230907 | 112900 | 1642825155 | 2235 | 2260 | 2260 | 2235 | 51072 |
| 442 | 20230907 | 112800 | 1528284075 | 2260 | 2260 | 2260 | 2255 | 21 |
| 443 | 20230907 | 112700 | 1528236620 | 2260 | 2260 | 2260 | 2260 | 553 |
| 444 | 20230907 | 112600 | 1526986840 | 2260 | 2260 | 2260 | 2260 | 30 |
| 445 | 20230907 | 112500 | 1526919040 | 2255 | 2265 | 2265 | 2255 | 1695 |
| 446 | 20230907 | 112400 | 1523096745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 447 | 20230907 | 112300 | 1523096745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 448 | 20230907 | 112200 | 1523096745 | 2255 | 2255 | 2255 | 2255 | 403 |
| 449 | 20230907 | 112100 | 1522187980 | 2255 | 2255 | 2255 | 2255 | 256 |
| 450 | 20230907 | 112000 | 1521610700 | 2260 | 2265 | 2265 | 2260 | 5 |
| 451 | 20230907 | 111900 | 1521599395 | 2265 | 2260 | 2265 | 2260 | 703 |
| 452 | 20230907 | 111800 | 1520010600 | 2255 | 2255 | 2255 | 2255 | 3400 |
| 453 | 20230907 | 111700 | 1512343600 | 2255 | 2255 | 2255 | 2255 | 0 |
| 454 | 20230907 | 111600 | 1512343600 | 2255 | 2260 | 2260 | 2255 | 1000 |
| 455 | 20230907 | 111500 | 1510084865 | 2260 | 2260 | 2260 | 2260 | 6 |
| 456 | 20230907 | 111400 | 1510071305 | 2265 | 2265 | 2265 | 2265 | 166 |
| 457 | 20230907 | 111300 | 1509695315 | 2265 | 2265 | 2265 | 2260 | 367 |
| 458 | 20230907 | 111200 | 1508865565 | 2255 | 2260 | 2265 | 2255 | 6670 |
| 459 | 20230907 | 111100 | 1493761470 | 2255 | 2255 | 2255 | 2255 | 993 |
| 460 | 20230907 | 111000 | 1491522255 | 2255 | 2255 | 2255 | 2255 | 1041 |
| 461 | 20230907 | 110900 | 1489174800 | 2260 | 2260 | 2260 | 2260 | 4 |
| 462 | 20230907 | 110800 | 1489165760 | 2255 | 2255 | 2255 | 2255 | 2 |
| 463 | 20230907 | 110700 | 1489161250 | 2260 | 2260 | 2260 | 2260 | 3280 |
| 464 | 20230907 | 110600 | 1481748450 | 2260 | 2260 | 2260 | 2260 | 138 |
| 465 | 20230907 | 110500 | 1481436570 | 2260 | 2255 | 2265 | 2255 | 2794 |
| 466 | 20230907 | 110400 | 1475121965 | 2255 | 2255 | 2255 | 2255 | 976 |
| 467 | 20230907 | 110300 | 1472921085 | 2255 | 2255 | 2255 | 2255 | 40 |
| 468 | 20230907 | 110200 | 1472830885 | 2255 | 2255 | 2255 | 2255 | 112 |
| 469 | 20230907 | 110100 | 1472578325 | 2250 | 2250 | 2250 | 2250 | 0 |
| 470 | 20230907 | 110000 | 1472578325 | 2250 | 2255 | 2255 | 2250 | 3062 |
| 471 | 20230907 | 105900 | 1465686350 | 2260 | 2255 | 2260 | 2250 | 1227 |
| 472 | 20230907 | 105800 | 1462923070 | 2260 | 2255 | 2260 | 2255 | 1921 |
| 473 | 20230907 | 105700 | 1458591135 | 2255 | 2250 | 2255 | 2250 | 2447 |
| 474 | 20230907 | 105600 | 1453084470 | 2250 | 2250 | 2250 | 2250 | 2407 |
| 475 | 20230907 | 105500 | 1447668720 | 2250 | 2250 | 2250 | 2250 | 2613 |
| 476 | 20230907 | 105400 | 1441789470 | 2255 | 2250 | 2255 | 2250 | 3416 |
| 477 | 20230907 | 105300 | 1434103450 | 2255 | 2250 | 2255 | 2250 | 2011 |
| 478 | 20230907 | 105200 | 1429568650 | 2250 | 2255 | 2255 | 2245 | 3759 |
| 479 | 20230907 | 105100 | 1421124095 | 2260 | 2260 | 2260 | 2260 | 62 |
| 480 | 20230907 | 105000 | 1420983975 | 2260 | 2260 | 2260 | 2260 | 3 |
| 481 | 20230907 | 104900 | 1420977195 | 2255 | 2250 | 2255 | 2250 | 11256 |
| 482 | 20230907 | 104800 | 1395651095 | 2255 | 2255 | 2255 | 2255 | 320 |
| 483 | 20230907 | 104700 | 1394929495 | 2255 | 2260 | 2260 | 2255 | 585 |
| 484 | 20230907 | 104600 | 1393609815 | 2255 | 2255 | 2255 | 2250 | 459 |
| 485 | 20230907 | 104500 | 1392576265 | 2255 | 2260 | 2260 | 2255 | 3916 |
| 486 | 20230907 | 104400 | 1383736755 | 2260 | 2260 | 2260 | 2260 | 109 |
| 487 | 20230907 | 104300 | 1383490415 | 2260 | 2260 | 2260 | 2260 | 1996 |
| 488 | 20230907 | 104200 | 1378979455 | 2260 | 2260 | 2260 | 2260 | 1001 |
| 489 | 20230907 | 104100 | 1376717195 | 2260 | 2260 | 2260 | 2260 | 326 |
| 490 | 20230907 | 104000 | 1375980435 | 2260 | 2260 | 2260 | 2260 | 77 |
| 491 | 20230907 | 103900 | 1375806415 | 2265 | 2255 | 2265 | 2255 | 2017 |
| 492 | 20230907 | 103800 | 1371255885 | 2255 | 2255 | 2255 | 2255 | 3 |
| 493 | 20230907 | 103700 | 1371249120 | 2260 | 2260 | 2260 | 2260 | 145 |
| 494 | 20230907 | 103600 | 1370921420 | 2255 | 2265 | 2265 | 2255 | 9930 |
| 495 | 20230907 | 103500 | 1348512730 | 2255 | 2265 | 2265 | 2255 | 14910 |
| 496 | 20230907 | 103400 | 1314818685 | 2265 | 2265 | 2265 | 2265 | 44 |
| 497 | 20230907 | 103300 | 1314719025 | 2265 | 2265 | 2265 | 2265 | 288 |
| 498 | 20230907 | 103200 | 1314066705 | 2265 | 2265 | 2265 | 2265 | 112 |
| 499 | 20230907 | 103100 | 1313813025 | 2265 | 2265 | 2265 | 2265 | 34 |
| 500 | 20230907 | 103000 | 1313736015 | 2265 | 2265 | 2265 | 2265 | 1594 |
| 501 | 20230907 | 102900 | 1310125605 | 2265 | 2270 | 2270 | 2265 | 1610 |
| 502 | 20230907 | 102800 | 1306475900 | 2270 | 2270 | 2270 | 2270 | 814 |
| 503 | 20230907 | 102700 | 1304628120 | 2270 | 2270 | 2270 | 2270 | 464 |
| 504 | 20230907 | 102600 | 1303574840 | 2270 | 2270 | 2270 | 2265 | 1791 |
| 505 | 20230907 | 102500 | 1299511770 | 2270 | 2270 | 2275 | 2270 | 1812 |
| 506 | 20230907 | 102400 | 1295398510 | 2270 | 2270 | 2270 | 2270 | 3024 |
| 507 | 20230907 | 102300 | 1288534030 | 2275 | 2270 | 2275 | 2270 | 693 |
| 508 | 20230907 | 102200 | 1286960915 | 2270 | 2265 | 2270 | 2265 | 3498 |
| 509 | 20230907 | 102100 | 1279020710 | 2265 | 2270 | 2270 | 2265 | 5350 |
| 510 | 20230907 | 102000 | 1266902300 | 2265 | 2265 | 2265 | 2265 | 979 |
| 511 | 20230907 | 101900 | 1264684865 | 2270 | 2275 | 2275 | 2270 | 1580 |
| 512 | 20230907 | 101800 | 1261098235 | 2275 | 2260 | 2275 | 2260 | 9576 |
| 513 | 20230907 | 101700 | 1239400745 | 2260 | 2265 | 2270 | 2260 | 11207 |
| 514 | 20230907 | 101600 | 1214067185 | 2265 | 2265 | 2270 | 2260 | 13093 |
| 515 | 20230907 | 101500 | 1184436540 | 2265 | 2260 | 2265 | 2255 | 5210 |
| 516 | 20230907 | 101400 | 1172670595 | 2260 | 2255 | 2260 | 2255 | 1328 |
| 517 | 20230907 | 101300 | 1169674130 | 2255 | 2260 | 2260 | 2255 | 12339 |
| 518 | 20230907 | 101200 | 1141844335 | 2260 | 2265 | 2265 | 2260 | 562 |
| 519 | 20230907 | 101100 | 1140572120 | 2265 | 2265 | 2270 | 2265 | 5106 |
| 520 | 20230907 | 101000 | 1128985590 | 2265 | 2260 | 2265 | 2260 | 8103 |
| 521 | 20230907 | 100900 | 1110643105 | 2260 | 2255 | 2260 | 2255 | 534 |
| 522 | 20230907 | 100800 | 1109438285 | 2255 | 2260 | 2260 | 2255 | 9957 |
| 523 | 20230907 | 100700 | 1086959860 | 2255 | 2260 | 2260 | 2255 | 7424 |
| 524 | 20230907 | 100600 | 1070185620 | 2260 | 2260 | 2265 | 2260 | 9304 |
| 525 | 20230907 | 100500 | 1049157700 | 2260 | 2260 | 2260 | 2260 | 1312 |
| 526 | 20230907 | 100400 | 1046192580 | 2260 | 2265 | 2265 | 2260 | 6150 |
| 527 | 20230907 | 100300 | 1032288130 | 2265 | 2260 | 2265 | 2260 | 7698 |
| 528 | 20230907 | 100200 | 1014877160 | 2265 | 2265 | 2265 | 2260 | 84 |
| 529 | 20230907 | 100100 | 1014687220 | 2270 | 2275 | 2275 | 2255 | 39061 |
| 530 | 20230907 | 100000 | 926260405 | 2275 | 2280 | 2280 | 2270 | 7512 |
| 531 | 20230907 | 095900 | 909164480 | 2280 | 2280 | 2280 | 2280 | 453 |
| 532 | 20230907 | 095800 | 908131640 | 2280 | 2275 | 2280 | 2275 | 4715 |
| 533 | 20230907 | 095700 | 897383055 | 2280 | 2275 | 2280 | 2275 | 4598 |
| 534 | 20230907 | 095600 | 886920045 | 2275 | 2265 | 2280 | 2265 | 4211 |
| 535 | 20230907 | 095500 | 877344730 | 2275 | 2270 | 2275 | 2265 | 2208 |
| 536 | 20230907 | 095400 | 872340810 | 2270 | 2270 | 2275 | 2265 | 6936 |
| 537 | 20230907 | 095300 | 856592750 | 2275 | 2275 | 2280 | 2270 | 5945 |
| 538 | 20230907 | 095200 | 843071960 | 2270 | 2275 | 2275 | 2270 | 11741 |
| 539 | 20230907 | 095100 | 816413235 | 2275 | 2285 | 2285 | 2275 | 2648 |
| 540 | 20230907 | 095000 | 810376245 | 2285 | 2275 | 2285 | 2275 | 6028 |
| 541 | 20230907 | 094900 | 796618715 | 2275 | 2275 | 2285 | 2270 | 5719 |
| 542 | 20230907 | 094800 | 783588860 | 2275 | 2280 | 2280 | 2275 | 1549 |
| 543 | 20230907 | 094700 | 780064590 | 2280 | 2275 | 2280 | 2270 | 5054 |
| 544 | 20230907 | 094600 | 768590700 | 2275 | 2280 | 2280 | 2270 | 4911 |
| 545 | 20230907 | 094500 | 757428400 | 2280 | 2280 | 2280 | 2270 | 10231 |
| 546 | 20230907 | 094400 | 734157650 | 2285 | 2280 | 2285 | 2270 | 4994 |
| 547 | 20230907 | 094300 | 722807165 | 2275 | 2280 | 2280 | 2270 | 10437 |
| 548 | 20230907 | 094200 | 699060820 | 2280 | 2280 | 2285 | 2275 | 13085 |
| 549 | 20230907 | 094100 | 669261260 | 2280 | 2280 | 2290 | 2275 | 1127 |
| 550 | 20230907 | 094000 | 666693425 | 2275 | 2275 | 2285 | 2275 | 3583 |
| 551 | 20230907 | 093900 | 658515265 | 2275 | 2285 | 2285 | 2275 | 4046 |
| 552 | 20230907 | 093800 | 649284820 | 2285 | 2285 | 2285 | 2275 | 3409 |
| 553 | 20230907 | 093700 | 641511550 | 2285 | 2285 | 2285 | 2275 | 5472 |
| 554 | 20230907 | 093600 | 629029690 | 2290 | 2280 | 2290 | 2280 | 4120 |
| 555 | 20230907 | 093500 | 619625515 | 2275 | 2290 | 2290 | 2275 | 2215 |
| 556 | 20230907 | 093400 | 614584850 | 2275 | 2280 | 2285 | 2275 | 2421 |
| 557 | 20230907 | 093300 | 609065605 | 2275 | 2280 | 2290 | 2275 | 3571 |
| 558 | 20230907 | 093200 | 600920650 | 2280 | 2285 | 2290 | 2280 | 4608 |
| 559 | 20230907 | 093100 | 590409600 | 2285 | 2290 | 2290 | 2285 | 2548 |
| 560 | 20230907 | 093000 | 584582010 | 2290 | 2290 | 2290 | 2285 | 2277 |
| 561 | 20230907 | 092900 | 579374550 | 2290 | 2300 | 2300 | 2270 | 79212 |
| 562 | 20230907 | 092800 | 398683400 | 2300 | 2300 | 2310 | 2300 | 7210 |
| 563 | 20230907 | 092700 | 382081950 | 2305 | 2310 | 2310 | 2305 | 137 |
| 564 | 20230907 | 092600 | 381766070 | 2305 | 2300 | 2305 | 2300 | 1397 |
| 565 | 20230907 | 092500 | 378547935 | 2300 | 2315 | 2315 | 2295 | 16594 |
| 566 | 20230907 | 092400 | 340335525 | 2310 | 2320 | 2320 | 2310 | 2895 |
| 567 | 20230907 | 092300 | 333634330 | 2320 | 2325 | 2325 | 2310 | 3103 |
| 568 | 20230907 | 092200 | 326432605 | 2310 | 2315 | 2325 | 2310 | 5228 |
| 569 | 20230907 | 092100 | 314325985 | 2320 | 2315 | 2320 | 2315 | 181 |
| 570 | 20230907 | 092000 | 313906870 | 2325 | 2325 | 2325 | 2315 | 613 |
| 571 | 20230907 | 091900 | 312487025 | 2315 | 2320 | 2320 | 2315 | 773 |
| 572 | 20230907 | 091800 | 310695030 | 2315 | 2330 | 2330 | 2315 | 4042 |
| 573 | 20230907 | 091700 | 301329350 | 2315 | 2325 | 2330 | 2315 | 1039 |
| 574 | 20230907 | 091600 | 298922940 | 2325 | 2335 | 2335 | 2325 | 120 |
| 575 | 20230907 | 091500 | 298643790 | 2335 | 2320 | 2335 | 2315 | 11351 |
| 576 | 20230907 | 091400 | 272359310 | 2320 | 2320 | 2320 | 2320 | 5394 |
| 577 | 20230907 | 091300 | 259845230 | 2320 | 2335 | 2335 | 2320 | 865 |
| 578 | 20230907 | 091200 | 257838320 | 2335 | 2330 | 2335 | 2325 | 17303 |
| 579 | 20230907 | 091100 | 217528110 | 2335 | 2320 | 2335 | 2320 | 2403 |
| 580 | 20230907 | 091000 | 211919575 | 2325 | 2335 | 2335 | 2325 | 5618 |
| 581 | 20230907 | 090900 | 198823190 | 2335 | 2325 | 2335 | 2320 | 7546 |
| 582 | 20230907 | 090800 | 181262760 | 2330 | 2330 | 2330 | 2330 | 9028 |
| 583 | 20230907 | 090700 | 160227520 | 2330 | 2335 | 2350 | 2330 | 5368 |
| 584 | 20230907 | 090600 | 147688290 | 2335 | 2335 | 2345 | 2330 | 11750 |
| 585 | 20230907 | 090500 | 120201220 | 2330 | 2345 | 2350 | 2330 | 22550 |
| 586 | 20230907 | 090400 | 67392550 | 2345 | 2345 | 2350 | 2345 | 2710 |
| 587 | 20230907 | 090300 | 61031940 | 2345 | 2340 | 2345 | 2335 | 3061 |
| 588 | 20230907 | 090200 | 53878060 | 2340 | 2345 | 2345 | 2335 | 7874 |
| 589 | 20230907 | 090100 | 35486555 | 2350 | 2350 | 2350 | 2350 | 2806 |
| 590 | 20230907 | 090000 | 28892455 | 2335 | 2355 | 2355 | 2335 | 12169 |