30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 3 | 20230907 | 192100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20230907 | 192000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20230907 | 191900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20230907 | 191800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20230907 | 191700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20230907 | 191600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20230907 | 191500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20230907 | 191400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20230907 | 191300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20230907 | 191200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20230907 | 191100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20230907 | 191000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20230907 | 190900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20230907 | 190800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20230907 | 190700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20230907 | 190600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20230907 | 190500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20230907 | 190400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20230907 | 190300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20230907 | 190200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20230907 | 190100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20230907 | 190000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20230907 | 185900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20230907 | 185800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20230907 | 185700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20230907 | 185600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20230907 | 185500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20230907 | 185400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20230907 | 185300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20230907 | 185200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 33 | 20230907 | 185100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20230907 | 185000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20230907 | 184900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20230907 | 184800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20230907 | 184700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20230907 | 184600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20230907 | 184500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20230907 | 184400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20230907 | 184300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20230907 | 184200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20230907 | 184100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20230907 | 184000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20230907 | 183900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20230907 | 183800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20230907 | 183700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20230907 | 183600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20230907 | 183500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20230907 | 183400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20230907 | 183300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20230907 | 183200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20230907 | 183100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20230907 | 183000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20230907 | 182900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20230907 | 182800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20230907 | 182700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20230907 | 182600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20230907 | 182500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20230907 | 182400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20230907 | 182300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20230907 | 182200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 63 | 20230907 | 182100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20230907 | 182000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20230907 | 181900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20230907 | 181800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20230907 | 181700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20230907 | 181600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20230907 | 181500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20230907 | 181400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20230907 | 181300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20230907 | 181200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20230907 | 181100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20230907 | 181000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20230907 | 180900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20230907 | 180800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20230907 | 180700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20230907 | 180600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20230907 | 180500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20230907 | 180400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20230907 | 180300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20230907 | 180200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20230907 | 180100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20230907 | 180000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20230907 | 175900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20230907 | 175800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20230907 | 175700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20230907 | 175600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20230907 | 175500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20230907 | 175400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20230907 | 175300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20230907 | 175200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 93 | 20230907 | 175100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20230907 | 175000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20230907 | 174900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20230907 | 174800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20230907 | 174700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20230907 | 174600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20230907 | 174500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20230907 | 174400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20230907 | 174300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20230907 | 174200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20230907 | 174100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20230907 | 174000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20230907 | 173900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20230907 | 173800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20230907 | 173700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20230907 | 173600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20230907 | 173500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20230907 | 173400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20230907 | 173300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20230907 | 173200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20230907 | 173100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20230907 | 173000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20230907 | 172900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20230907 | 172800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20230907 | 172700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20230907 | 172600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20230907 | 172500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20230907 | 172400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20230907 | 172300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20230907 | 172200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 123 | 20230907 | 172100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20230907 | 172000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20230907 | 171900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20230907 | 171800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20230907 | 171700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20230907 | 171600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20230907 | 171500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20230907 | 171400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20230907 | 171300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20230907 | 171200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20230907 | 171100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20230907 | 171000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20230907 | 170900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20230907 | 170800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20230907 | 170700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20230907 | 170600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20230907 | 170500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20230907 | 170400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20230907 | 170300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20230907 | 170200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20230907 | 170100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20230907 | 170000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20230907 | 165900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20230907 | 165800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20230907 | 165700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20230907 | 165600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20230907 | 165500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20230907 | 165400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20230907 | 165300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20230907 | 165200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 153 | 20230907 | 165100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20230907 | 165000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20230907 | 164900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20230907 | 164800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20230907 | 164700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20230907 | 164600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20230907 | 164500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20230907 | 164400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20230907 | 164300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20230907 | 164200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20230907 | 164100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20230907 | 164000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20230907 | 163900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20230907 | 163800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20230907 | 163700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20230907 | 163600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20230907 | 163500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20230907 | 163400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20230907 | 163300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20230907 | 163200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20230907 | 163100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20230907 | 163000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20230907 | 162900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20230907 | 162800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20230907 | 162700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20230907 | 162600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20230907 | 162500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20230907 | 162400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20230907 | 162300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20230907 | 162200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 183 | 20230907 | 162100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20230907 | 162000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20230907 | 161900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20230907 | 161800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20230907 | 161700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20230907 | 161600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20230907 | 161500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20230907 | 161400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20230907 | 161300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20230907 | 161200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20230907 | 161100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20230907 | 161000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20230907 | 160900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20230907 | 160800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20230907 | 160700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20230907 | 160600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20230907 | 160500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20230907 | 160400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20230907 | 160300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20230907 | 160200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20230907 | 160100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20230907 | 160000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20230907 | 155900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20230907 | 155800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20230907 | 155700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20230907 | 155600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20230907 | 155500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20230907 | 155400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20230907 | 155300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20230907 | 155200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 213 | 20230907 | 155100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20230907 | 155000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20230907 | 154900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20230907 | 154800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20230907 | 154700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20230907 | 154600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20230907 | 154500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20230907 | 154400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20230907 | 154300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20230907 | 154200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 223 | 20230907 | 154100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 224 | 20230907 | 154000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20230907 | 153900 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 226 | 20230907 | 153800 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 227 | 20230907 | 153700 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 228 | 20230907 | 153600 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 229 | 20230907 | 153500 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 230 | 20230907 | 153400 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 231 | 20230907 | 153300 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 232 | 20230907 | 153200 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20230907 | 153100 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 0 |
| 234 | 20230907 | 153000 | 1986465620 | 2190 | 2190 | 2190 | 2190 | 5222 |
| 235 | 20230907 | 152900 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 236 | 20230907 | 152800 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 237 | 20230907 | 152700 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 238 | 20230907 | 152600 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 239 | 20230907 | 152500 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 240 | 20230907 | 152400 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 241 | 20230907 | 152300 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 242 | 20230907 | 152200 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 243 | 20230907 | 152100 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 244 | 20230907 | 152000 | 1975029440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 245 | 20230907 | 151900 | 1975029440 | 2190 | 2185 | 2190 | 2185 | 2662 |
| 246 | 20230907 | 151800 | 1969206960 | 2190 | 2190 | 2190 | 2185 | 546 |
| 247 | 20230907 | 151700 | 1968012770 | 2190 | 2185 | 2190 | 2185 | 617 |
| 248 | 20230907 | 151600 | 1966664590 | 2180 | 2190 | 2190 | 2180 | 9363 |
| 249 | 20230907 | 151500 | 1946230345 | 2195 | 2205 | 2205 | 2195 | 4754 |
| 250 | 20230907 | 151400 | 1935781380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 251 | 20230907 | 151300 | 1935781380 | 2205 | 2210 | 2210 | 2205 | 2843 |
| 252 | 20230907 | 151200 | 1929499640 | 2210 | 2195 | 2210 | 2195 | 8042 |
| 253 | 20230907 | 151100 | 1911821410 | 2195 | 2190 | 2195 | 2190 | 2641 |
| 254 | 20230907 | 151000 | 1906034345 | 2190 | 2190 | 2190 | 2190 | 6332 |
| 255 | 20230907 | 150900 | 1892167265 | 2190 | 2190 | 2190 | 2190 | 10 |
| 256 | 20230907 | 150800 | 1892145365 | 2190 | 2190 | 2190 | 2190 | 241 |
| 257 | 20230907 | 150700 | 1891617575 | 2190 | 2180 | 2195 | 2180 | 1797 |
| 258 | 20230907 | 150600 | 1887692100 | 2180 | 2195 | 2195 | 2180 | 13056 |
| 259 | 20230907 | 150500 | 1859179795 | 2190 | 2195 | 2195 | 2190 | 5023 |
| 260 | 20230907 | 150400 | 1848179415 | 2185 | 2185 | 2185 | 2185 | 2940 |
| 261 | 20230907 | 150300 | 1841755515 | 2190 | 2190 | 2195 | 2190 | 2115 |
| 262 | 20230907 | 150200 | 1837123090 | 2200 | 2200 | 2200 | 2200 | 2 |
| 263 | 20230907 | 150100 | 1837118690 | 2205 | 2185 | 2205 | 2185 | 10267 |
| 264 | 20230907 | 150000 | 1814587300 | 2185 | 2185 | 2185 | 2180 | 3926 |
| 265 | 20230907 | 145900 | 1806026100 | 2180 | 2180 | 2180 | 2180 | 988 |
| 266 | 20230907 | 145800 | 1803872260 | 2180 | 2170 | 2180 | 2170 | 1883 |
| 267 | 20230907 | 145700 | 1799779225 | 2170 | 2170 | 2170 | 2170 | 500 |
| 268 | 20230907 | 145600 | 1798694225 | 2170 | 2165 | 2175 | 2165 | 10470 |
| 269 | 20230907 | 145500 | 1775979360 | 2165 | 2170 | 2170 | 2160 | 6521 |
| 270 | 20230907 | 145400 | 1761861745 | 2170 | 2165 | 2170 | 2165 | 54 |
| 271 | 20230907 | 145300 | 1761744810 | 2165 | 2170 | 2170 | 2165 | 11 |
| 272 | 20230907 | 145200 | 1761720965 | 2150 | 2165 | 2170 | 2150 | 11334 |
| 273 | 20230907 | 145100 | 1737297975 | 2160 | 2165 | 2175 | 2160 | 4366 |
| 274 | 20230907 | 145000 | 1727861825 | 2165 | 2170 | 2175 | 2165 | 7370 |
| 275 | 20230907 | 144900 | 1711900285 | 2170 | 2165 | 2170 | 2165 | 850 |
| 276 | 20230907 | 144800 | 1710056785 | 2165 | 2170 | 2170 | 2165 | 978 |
| 277 | 20230907 | 144700 | 1707935775 | 2165 | 2170 | 2170 | 2165 | 1289 |
| 278 | 20230907 | 144600 | 1705143755 | 2170 | 2170 | 2175 | 2170 | 13162 |
| 279 | 20230907 | 144500 | 1676571190 | 2175 | 2175 | 2175 | 2175 | 1659 |
| 280 | 20230907 | 144400 | 1672962865 | 2175 | 2175 | 2175 | 2170 | 983 |
| 281 | 20230907 | 144300 | 1670826820 | 2175 | 2185 | 2185 | 2175 | 9826 |
| 282 | 20230907 | 144200 | 1649433920 | 2185 | 2185 | 2185 | 2185 | 1429 |
| 283 | 20230907 | 144100 | 1646311555 | 2190 | 2185 | 2190 | 2185 | 622 |
| 284 | 20230907 | 144000 | 1644952015 | 2185 | 2185 | 2185 | 2185 | 1089 |
| 285 | 20230907 | 143900 | 1642572550 | 2185 | 2190 | 2190 | 2185 | 4105 |
| 286 | 20230907 | 143800 | 1633602600 | 2190 | 2190 | 2190 | 2190 | 600 |
| 287 | 20230907 | 143700 | 1632288600 | 2190 | 2205 | 2205 | 2190 | 3462 |
| 288 | 20230907 | 143600 | 1624706805 | 2190 | 2200 | 2200 | 2190 | 1281 |
| 289 | 20230907 | 143500 | 1621889495 | 2190 | 2190 | 2190 | 2185 | 1057 |
| 290 | 20230907 | 143400 | 1619574925 | 2200 | 2190 | 2200 | 2185 | 993 |
| 291 | 20230907 | 143300 | 1617397410 | 2190 | 2190 | 2200 | 2190 | 3812 |
| 292 | 20230907 | 143200 | 1609049120 | 2195 | 2195 | 2195 | 2190 | 241 |
| 293 | 20230907 | 143100 | 1608520920 | 2200 | 2200 | 2200 | 2195 | 1684 |
| 294 | 20230907 | 143000 | 1604824395 | 2200 | 2200 | 2200 | 2195 | 538 |
| 295 | 20230907 | 142900 | 1603642320 | 2200 | 2210 | 2210 | 2200 | 1205 |
| 296 | 20230907 | 142800 | 1600990265 | 2210 | 2210 | 2215 | 2210 | 5702 |
| 297 | 20230907 | 142700 | 1588388810 | 2210 | 2200 | 2210 | 2200 | 3242 |
| 298 | 20230907 | 142600 | 1581235835 | 2200 | 2200 | 2200 | 2200 | 156 |
| 299 | 20230907 | 142500 | 1580892635 | 2200 | 2190 | 2200 | 2190 | 1406 |
| 300 | 20230907 | 142400 | 1577806625 | 2195 | 2195 | 2195 | 2190 | 264 |
| 301 | 20230907 | 142300 | 1577227895 | 2195 | 2200 | 2200 | 2195 | 14 |
| 302 | 20230907 | 142200 | 1577197160 | 2190 | 2200 | 2200 | 2190 | 2831 |
| 303 | 20230907 | 142100 | 1570987885 | 2200 | 2190 | 2200 | 2185 | 2139 |
| 304 | 20230907 | 142000 | 1566304860 | 2195 | 2200 | 2200 | 2195 | 2873 |
| 305 | 20230907 | 141900 | 1559998115 | 2200 | 2205 | 2205 | 2195 | 370 |
| 306 | 20230907 | 141800 | 1559184310 | 2195 | 2200 | 2205 | 2190 | 2535 |
| 307 | 20230907 | 141700 | 1553617985 | 2200 | 2200 | 2200 | 2200 | 37 |
| 308 | 20230907 | 141600 | 1553536585 | 2200 | 2200 | 2200 | 2185 | 8515 |
| 309 | 20230907 | 141500 | 1534828495 | 2205 | 2205 | 2205 | 2195 | 1194 |
| 310 | 20230907 | 141400 | 1532205305 | 2205 | 2200 | 2205 | 2200 | 1138 |
| 311 | 20230907 | 141300 | 1529701515 | 2205 | 2205 | 2205 | 2200 | 4337 |
| 312 | 20230907 | 141200 | 1520158965 | 2205 | 2200 | 2205 | 2200 | 1889 |
| 313 | 20230907 | 141100 | 1516002895 | 2200 | 2195 | 2200 | 2195 | 1360 |
| 314 | 20230907 | 141000 | 1513017685 | 2195 | 2190 | 2195 | 2190 | 522 |
| 315 | 20230907 | 140900 | 1511874390 | 2190 | 2180 | 2195 | 2180 | 675 |
| 316 | 20230907 | 140800 | 1510400640 | 2195 | 2190 | 2195 | 2190 | 2215 |
| 317 | 20230907 | 140700 | 1505547375 | 2195 | 2185 | 2195 | 2180 | 4244 |
| 318 | 20230907 | 140600 | 1496276950 | 2190 | 2195 | 2200 | 2180 | 7039 |
| 319 | 20230907 | 140500 | 1480923910 | 2185 | 2195 | 2200 | 2185 | 14709 |
| 320 | 20230907 | 140400 | 1448650810 | 2190 | 2195 | 2195 | 2185 | 1344 |
| 321 | 20230907 | 140300 | 1445707075 | 2195 | 2190 | 2195 | 2190 | 1002 |
| 322 | 20230907 | 140200 | 1443512685 | 2195 | 2190 | 2195 | 2190 | 393 |
| 323 | 20230907 | 140100 | 1442651485 | 2190 | 2190 | 2195 | 2175 | 6539 |
| 324 | 20230907 | 140000 | 1428374250 | 2195 | 2190 | 2195 | 2185 | 1565 |
| 325 | 20230907 | 135900 | 1424944420 | 2190 | 2190 | 2195 | 2190 | 3040 |
| 326 | 20230907 | 135800 | 1418280465 | 2190 | 2190 | 2195 | 2180 | 1950 |
| 327 | 20230907 | 135700 | 1414011225 | 2190 | 2190 | 2190 | 2180 | 368 |
| 328 | 20230907 | 135600 | 1413208220 | 2190 | 2170 | 2190 | 2170 | 14622 |
| 329 | 20230907 | 135500 | 1381471305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 330 | 20230907 | 135400 | 1381471305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 331 | 20230907 | 135300 | 1381471305 | 2175 | 2185 | 2190 | 2175 | 14673 |
| 332 | 20230907 | 135200 | 1349515595 | 2190 | 2185 | 2190 | 2185 | 1241 |
| 333 | 20230907 | 135100 | 1346803990 | 2185 | 2190 | 2190 | 2185 | 394 |
| 334 | 20230907 | 135000 | 1345942640 | 2190 | 2190 | 2195 | 2180 | 2550 |
| 335 | 20230907 | 134900 | 1340375145 | 2190 | 2190 | 2195 | 2180 | 7910 |
| 336 | 20230907 | 134800 | 1323091740 | 2190 | 2195 | 2200 | 2190 | 1325 |
| 337 | 20230907 | 134700 | 1320185040 | 2185 | 2200 | 2200 | 2185 | 503 |
| 338 | 20230907 | 134600 | 1319083660 | 2205 | 2190 | 2205 | 2190 | 3559 |
| 339 | 20230907 | 134500 | 1311284485 | 2190 | 2190 | 2190 | 2180 | 2230 |
| 340 | 20230907 | 134400 | 1306411410 | 2175 | 2190 | 2200 | 2175 | 42359 |
| 341 | 20230907 | 134300 | 1214014590 | 2190 | 2200 | 2200 | 2190 | 12372 |
| 342 | 20230907 | 134200 | 1186806190 | 2200 | 2220 | 2220 | 2200 | 6988 |
| 343 | 20230907 | 134100 | 1171379155 | 2220 | 2230 | 2230 | 2220 | 6418 |
| 344 | 20230907 | 134000 | 1157124685 | 2230 | 2230 | 2230 | 2230 | 10 |
| 345 | 20230907 | 133900 | 1157102385 | 2230 | 2225 | 2230 | 2225 | 377 |
| 346 | 20230907 | 133800 | 1156263555 | 2225 | 2230 | 2230 | 2225 | 190 |
| 347 | 20230907 | 133700 | 1155840005 | 2220 | 2220 | 2230 | 2220 | 1047 |
| 348 | 20230907 | 133600 | 1153510805 | 2225 | 2225 | 2230 | 2220 | 2406 |
| 349 | 20230907 | 133500 | 1148158305 | 2225 | 2225 | 2225 | 2225 | 1810 |
| 350 | 20230907 | 133400 | 1144131055 | 2225 | 2225 | 2225 | 2220 | 2250 |
| 351 | 20230907 | 133300 | 1139133460 | 2240 | 2220 | 2240 | 2220 | 580 |
| 352 | 20230907 | 133200 | 1137844260 | 2220 | 2230 | 2230 | 2220 | 7035 |
| 353 | 20230907 | 133100 | 1122192945 | 2230 | 2230 | 2240 | 2230 | 1502 |
| 354 | 20230907 | 133000 | 1118842715 | 2230 | 2225 | 2235 | 2220 | 5897 |
| 355 | 20230907 | 132900 | 1105720545 | 2230 | 2235 | 2235 | 2225 | 3122 |
| 356 | 20230907 | 132800 | 1098759985 | 2235 | 2235 | 2235 | 2230 | 7641 |
| 357 | 20230907 | 132700 | 1081697350 | 2240 | 2240 | 2240 | 2240 | 3170 |
| 358 | 20230907 | 132600 | 1074596550 | 2240 | 2250 | 2250 | 2240 | 837 |
| 359 | 20230907 | 132500 | 1072718535 | 2250 | 2250 | 2250 | 2250 | 11 |
| 360 | 20230907 | 132400 | 1072693785 | 2250 | 2255 | 2255 | 2250 | 25369 |
| 361 | 20230907 | 132300 | 1015604415 | 2255 | 2265 | 2265 | 2255 | 15386 |
| 362 | 20230907 | 132200 | 980799445 | 2270 | 2270 | 2270 | 2270 | 2 |
| 363 | 20230907 | 132100 | 980794905 | 2265 | 2270 | 2270 | 2265 | 2701 |
| 364 | 20230907 | 132000 | 974675415 | 2270 | 2270 | 2270 | 2270 | 100 |
| 365 | 20230907 | 131900 | 974448415 | 2280 | 2280 | 2280 | 2280 | 0 |
| 366 | 20230907 | 131800 | 974448415 | 2280 | 2280 | 2280 | 2280 | 118 |
| 367 | 20230907 | 131700 | 974179375 | 2275 | 2275 | 2275 | 2275 | 294 |
| 368 | 20230907 | 131600 | 973510525 | 2275 | 2275 | 2275 | 2275 | 110 |
| 369 | 20230907 | 131500 | 973260275 | 2280 | 2280 | 2280 | 2280 | 34 |
| 370 | 20230907 | 131400 | 973182755 | 2280 | 2270 | 2280 | 2270 | 265 |
| 371 | 20230907 | 131300 | 972581185 | 2270 | 2270 | 2285 | 2270 | 898 |
| 372 | 20230907 | 131200 | 970542095 | 2270 | 2270 | 2270 | 2270 | 0 |
| 373 | 20230907 | 131100 | 970542095 | 2270 | 2280 | 2280 | 2270 | 4508 |
| 374 | 20230907 | 131000 | 960269155 | 2280 | 2280 | 2280 | 2280 | 1513 |
| 375 | 20230907 | 130900 | 956819515 | 2280 | 2280 | 2280 | 2275 | 363 |
| 376 | 20230907 | 130800 | 955993635 | 2280 | 2280 | 2280 | 2280 | 0 |
| 377 | 20230907 | 130700 | 955993635 | 2280 | 2280 | 2280 | 2280 | 0 |
| 378 | 20230907 | 130600 | 955993635 | 2280 | 2270 | 2280 | 2270 | 1055 |
| 379 | 20230907 | 130500 | 953597765 | 2270 | 2270 | 2280 | 2270 | 220 |
| 380 | 20230907 | 130400 | 953098265 | 2270 | 2270 | 2270 | 2270 | 242 |
| 381 | 20230907 | 130300 | 952548925 | 2270 | 2270 | 2270 | 2270 | 8 |
| 382 | 20230907 | 130200 | 952530765 | 2280 | 2270 | 2280 | 2270 | 11855 |
| 383 | 20230907 | 130100 | 925619115 | 2275 | 2275 | 2275 | 2275 | 500 |
| 384 | 20230907 | 130000 | 924481615 | 2275 | 2280 | 2280 | 2275 | 1222 |
| 385 | 20230907 | 125900 | 921701220 | 2275 | 2275 | 2275 | 2275 | 27 |
| 386 | 20230907 | 125800 | 921639795 | 2275 | 2275 | 2275 | 2275 | 1 |
| 387 | 20230907 | 125700 | 921637520 | 2280 | 2280 | 2280 | 2280 | 98 |
| 388 | 20230907 | 125600 | 921414080 | 2280 | 2280 | 2280 | 2280 | 5 |
| 389 | 20230907 | 125500 | 921402680 | 2280 | 2280 | 2280 | 2280 | 65 |
| 390 | 20230907 | 125400 | 921254480 | 2280 | 2280 | 2280 | 2280 | 0 |
| 391 | 20230907 | 125300 | 921254480 | 2280 | 2285 | 2285 | 2280 | 1068 |
| 392 | 20230907 | 125200 | 918819430 | 2280 | 2280 | 2280 | 2280 | 138 |
| 393 | 20230907 | 125100 | 918504790 | 2275 | 2275 | 2275 | 2275 | 0 |
| 394 | 20230907 | 125000 | 918504790 | 2275 | 2275 | 2275 | 2275 | 240 |
| 395 | 20230907 | 124900 | 917958790 | 2275 | 2285 | 2285 | 2275 | 4958 |
| 396 | 20230907 | 124800 | 906655045 | 2290 | 2290 | 2290 | 2290 | 42 |
| 397 | 20230907 | 124700 | 906558865 | 2290 | 2290 | 2290 | 2290 | 80 |
| 398 | 20230907 | 124600 | 906375665 | 2285 | 2285 | 2285 | 2285 | 166 |
| 399 | 20230907 | 124500 | 905996355 | 2285 | 2285 | 2285 | 2285 | 464 |
| 400 | 20230907 | 124400 | 904936115 | 2285 | 2285 | 2285 | 2285 | 75 |
| 401 | 20230907 | 124300 | 904764740 | 2285 | 2285 | 2285 | 2285 | 3 |
| 402 | 20230907 | 124200 | 904757885 | 2285 | 2285 | 2285 | 2285 | 0 |
| 403 | 20230907 | 124100 | 904757885 | 2285 | 2275 | 2285 | 2275 | 535 |
| 404 | 20230907 | 124000 | 903539410 | 2285 | 2285 | 2285 | 2285 | 1 |
| 405 | 20230907 | 123900 | 903537125 | 2285 | 2285 | 2285 | 2285 | 2 |
| 406 | 20230907 | 123800 | 903532555 | 2285 | 2285 | 2285 | 2285 | 848 |
| 407 | 20230907 | 123700 | 901594875 | 2285 | 2285 | 2285 | 2285 | 500 |
| 408 | 20230907 | 123600 | 900452375 | 2285 | 2285 | 2285 | 2285 | 100 |
| 409 | 20230907 | 123500 | 900223875 | 2285 | 2270 | 2285 | 2270 | 92 |
| 410 | 20230907 | 123400 | 900014375 | 2275 | 2280 | 2280 | 2275 | 370 |
| 411 | 20230907 | 123300 | 899172575 | 2290 | 2290 | 2290 | 2290 | 5 |
| 412 | 20230907 | 123200 | 899161125 | 2290 | 2290 | 2290 | 2290 | 80 |
| 413 | 20230907 | 123100 | 898977925 | 2290 | 2290 | 2290 | 2290 | 0 |
| 414 | 20230907 | 123000 | 898977925 | 2290 | 2280 | 2290 | 2275 | 1130 |
| 415 | 20230907 | 122900 | 896406750 | 2280 | 2290 | 2295 | 2280 | 11290 |
| 416 | 20230907 | 122800 | 870639400 | 2290 | 2290 | 2290 | 2290 | 0 |
| 417 | 20230907 | 122700 | 870639400 | 2290 | 2295 | 2295 | 2290 | 18 |
| 418 | 20230907 | 122600 | 870598175 | 2290 | 2300 | 2300 | 2290 | 2231 |
| 419 | 20230907 | 122500 | 865487075 | 2295 | 2300 | 2300 | 2295 | 11 |
| 420 | 20230907 | 122400 | 865461825 | 2300 | 2300 | 2300 | 2300 | 12 |
| 421 | 20230907 | 122300 | 865434225 | 2300 | 2300 | 2300 | 2300 | 0 |
| 422 | 20230907 | 122200 | 865434225 | 2300 | 2300 | 2300 | 2300 | 57 |
| 423 | 20230907 | 122100 | 865303125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 424 | 20230907 | 122000 | 865303125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 425 | 20230907 | 121900 | 865303125 | 2300 | 2300 | 2300 | 2300 | 100 |
| 426 | 20230907 | 121800 | 865073125 | 2300 | 2300 | 2300 | 2300 | 50 |
| 427 | 20230907 | 121700 | 864958125 | 2300 | 2300 | 2300 | 2300 | 826 |
| 428 | 20230907 | 121600 | 863058325 | 2290 | 2300 | 2300 | 2290 | 1080 |
| 429 | 20230907 | 121500 | 860584325 | 2290 | 2300 | 2300 | 2290 | 532 |
| 430 | 20230907 | 121400 | 859360775 | 2305 | 2305 | 2305 | 2305 | 0 |
| 431 | 20230907 | 121300 | 859360775 | 2305 | 2305 | 2305 | 2305 | 83 |
| 432 | 20230907 | 121200 | 859169460 | 2310 | 2310 | 2310 | 2310 | 31 |
| 433 | 20230907 | 121100 | 859097850 | 2310 | 2310 | 2310 | 2310 | 3 |
| 434 | 20230907 | 121000 | 859090920 | 2310 | 2290 | 2310 | 2290 | 43 |
| 435 | 20230907 | 120900 | 858991610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 436 | 20230907 | 120800 | 858991610 | 2310 | 2310 | 2310 | 2310 | 300 |
| 437 | 20230907 | 120700 | 858298610 | 2290 | 2290 | 2290 | 2290 | 0 |
| 438 | 20230907 | 120600 | 858298610 | 2290 | 2300 | 2300 | 2290 | 21321 |
| 439 | 20230907 | 120500 | 809455520 | 2295 | 2295 | 2295 | 2295 | 100 |
| 440 | 20230907 | 120400 | 809226020 | 2300 | 2300 | 2300 | 2300 | 24 |
| 441 | 20230907 | 120300 | 809170820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 442 | 20230907 | 120200 | 809170820 | 2300 | 2300 | 2300 | 2300 | 0 |
| 443 | 20230907 | 120100 | 809170820 | 2300 | 2310 | 2310 | 2300 | 188 |
| 444 | 20230907 | 120000 | 808737620 | 2305 | 2310 | 2310 | 2300 | 55 |
| 445 | 20230907 | 115900 | 808610760 | 2310 | 2310 | 2310 | 2310 | 0 |
| 446 | 20230907 | 115800 | 808610760 | 2310 | 2310 | 2310 | 2310 | 10 |
| 447 | 20230907 | 115700 | 808587660 | 2310 | 2310 | 2310 | 2310 | 43 |
| 448 | 20230907 | 115600 | 808488330 | 2290 | 2310 | 2310 | 2290 | 1001 |
| 449 | 20230907 | 115500 | 806196020 | 2290 | 2310 | 2310 | 2290 | 266 |
| 450 | 20230907 | 115400 | 805584560 | 2290 | 2290 | 2290 | 2290 | 185 |
| 451 | 20230907 | 115300 | 805160910 | 2290 | 2290 | 2290 | 2290 | 0 |
| 452 | 20230907 | 115200 | 805160910 | 2290 | 2295 | 2300 | 2290 | 2004 |
| 453 | 20230907 | 115100 | 800571055 | 2310 | 2310 | 2310 | 2310 | 115 |
| 454 | 20230907 | 115000 | 800305405 | 2300 | 2300 | 2300 | 2295 | 1383 |
| 455 | 20230907 | 114900 | 797124575 | 2290 | 2290 | 2300 | 2290 | 971 |
| 456 | 20230907 | 114800 | 794900205 | 2290 | 2290 | 2290 | 2290 | 2146 |
| 457 | 20230907 | 114700 | 789985865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 458 | 20230907 | 114600 | 789985865 | 2300 | 2300 | 2300 | 2295 | 3513 |
| 459 | 20230907 | 114500 | 781922380 | 2295 | 2300 | 2300 | 2295 | 575 |
| 460 | 20230907 | 114400 | 780599905 | 2300 | 2300 | 2300 | 2300 | 140 |
| 461 | 20230907 | 114300 | 780277905 | 2300 | 2300 | 2300 | 2300 | 1224 |
| 462 | 20230907 | 114200 | 777462705 | 2310 | 2305 | 2310 | 2305 | 223 |
| 463 | 20230907 | 114100 | 776948115 | 2305 | 2305 | 2305 | 2305 | 92 |
| 464 | 20230907 | 114000 | 776736055 | 2305 | 2305 | 2305 | 2305 | 21 |
| 465 | 20230907 | 113900 | 776687650 | 2305 | 2305 | 2305 | 2305 | 21 |
| 466 | 20230907 | 113800 | 776639245 | 2305 | 2305 | 2305 | 2305 | 0 |
| 467 | 20230907 | 113700 | 776639245 | 2305 | 2310 | 2310 | 2305 | 778 |
| 468 | 20230907 | 113600 | 774845375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 469 | 20230907 | 113500 | 774845375 | 2310 | 2310 | 2310 | 2310 | 0 |
| 470 | 20230907 | 113400 | 774845375 | 2310 | 2295 | 2310 | 2295 | 110 |
| 471 | 20230907 | 113300 | 774592910 | 2310 | 2310 | 2310 | 2300 | 13582 |
| 472 | 20230907 | 113200 | 743340650 | 2310 | 2310 | 2310 | 2310 | 43 |
| 473 | 20230907 | 113100 | 743241320 | 2310 | 2310 | 2310 | 2310 | 0 |
| 474 | 20230907 | 113000 | 743241320 | 2310 | 2310 | 2310 | 2310 | 108 |
| 475 | 20230907 | 112900 | 742991840 | 2305 | 2305 | 2305 | 2305 | 368 |
| 476 | 20230907 | 112800 | 742143600 | 2305 | 2305 | 2305 | 2305 | 2207 |
| 477 | 20230907 | 112700 | 737056465 | 2305 | 2305 | 2305 | 2305 | 518 |
| 478 | 20230907 | 112600 | 735862475 | 2305 | 2300 | 2305 | 2300 | 917 |
| 479 | 20230907 | 112500 | 733748840 | 2300 | 2305 | 2305 | 2300 | 700 |
| 480 | 20230907 | 112400 | 732136915 | 2310 | 2310 | 2310 | 2310 | 115 |
| 481 | 20230907 | 112300 | 731871265 | 2305 | 2305 | 2305 | 2305 | 34 |
| 482 | 20230907 | 112200 | 731792895 | 2305 | 2310 | 2310 | 2305 | 2255 |
| 483 | 20230907 | 112100 | 726594460 | 2310 | 2310 | 2310 | 2310 | 10 |
| 484 | 20230907 | 112000 | 726571360 | 2310 | 2310 | 2310 | 2310 | 10 |
| 485 | 20230907 | 111900 | 726548260 | 2310 | 2315 | 2315 | 2310 | 160 |
| 486 | 20230907 | 111800 | 726177870 | 2310 | 2310 | 2310 | 2310 | 749 |
| 487 | 20230907 | 111700 | 724447680 | 2310 | 2305 | 2310 | 2305 | 39 |
| 488 | 20230907 | 111600 | 724357740 | 2305 | 2305 | 2305 | 2305 | 32 |
| 489 | 20230907 | 111500 | 724283980 | 2310 | 2315 | 2315 | 2305 | 941 |
| 490 | 20230907 | 111400 | 722113150 | 2310 | 2305 | 2310 | 2305 | 556 |
| 491 | 20230907 | 111300 | 720831290 | 2305 | 2305 | 2310 | 2305 | 932 |
| 492 | 20230907 | 111200 | 718681450 | 2305 | 2305 | 2305 | 2305 | 200 |
| 493 | 20230907 | 111100 | 718220450 | 2300 | 2305 | 2305 | 2300 | 15000 |
| 494 | 20230907 | 111000 | 683689400 | 2305 | 2310 | 2310 | 2305 | 4116 |
| 495 | 20230907 | 110900 | 674201440 | 2305 | 2305 | 2305 | 2300 | 5259 |
| 496 | 20230907 | 110800 | 662079485 | 2305 | 2305 | 2305 | 2305 | 900 |
| 497 | 20230907 | 110700 | 660004985 | 2305 | 2305 | 2315 | 2305 | 584 |
| 498 | 20230907 | 110600 | 658658435 | 2310 | 2320 | 2320 | 2310 | 1246 |
| 499 | 20230907 | 110500 | 655778580 | 2320 | 2320 | 2320 | 2320 | 0 |
| 500 | 20230907 | 110400 | 655778580 | 2320 | 2320 | 2320 | 2320 | 1 |
| 501 | 20230907 | 110300 | 655776260 | 2320 | 2320 | 2320 | 2320 | 0 |
| 502 | 20230907 | 110200 | 655776260 | 2320 | 2320 | 2320 | 2320 | 0 |
| 503 | 20230907 | 110100 | 655776260 | 2320 | 2320 | 2320 | 2320 | 117 |
| 504 | 20230907 | 110000 | 655504820 | 2305 | 2320 | 2320 | 2305 | 190 |
| 505 | 20230907 | 105900 | 655065235 | 2305 | 2330 | 2330 | 2305 | 10841 |
| 506 | 20230907 | 105800 | 630027230 | 2330 | 2330 | 2330 | 2330 | 0 |
| 507 | 20230907 | 105700 | 630027230 | 2330 | 2330 | 2330 | 2330 | 249 |
| 508 | 20230907 | 105600 | 629447060 | 2330 | 2330 | 2330 | 2330 | 0 |
| 509 | 20230907 | 105500 | 629447060 | 2330 | 2330 | 2330 | 2330 | 1 |
| 510 | 20230907 | 105400 | 629444730 | 2330 | 2330 | 2330 | 2330 | 43 |
| 511 | 20230907 | 105300 | 629344540 | 2330 | 2330 | 2330 | 2330 | 2100 |
| 512 | 20230907 | 105200 | 624451540 | 2330 | 2325 | 2330 | 2315 | 10955 |
| 513 | 20230907 | 105100 | 599071910 | 2325 | 2320 | 2325 | 2320 | 4401 |
| 514 | 20230907 | 105000 | 588839590 | 2325 | 2325 | 2325 | 2325 | 100 |
| 515 | 20230907 | 104900 | 588607090 | 2320 | 2320 | 2320 | 2320 | 2018 |
| 516 | 20230907 | 104800 | 583925330 | 2320 | 2320 | 2320 | 2315 | 2745 |
| 517 | 20230907 | 104700 | 577559930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 518 | 20230907 | 104600 | 577559930 | 2320 | 2320 | 2320 | 2320 | 43 |
| 519 | 20230907 | 104500 | 577460170 | 2320 | 2320 | 2320 | 2315 | 640 |
| 520 | 20230907 | 104400 | 575975475 | 2320 | 2315 | 2320 | 2315 | 25 |
| 521 | 20230907 | 104300 | 575917565 | 2320 | 2315 | 2320 | 2315 | 129 |
| 522 | 20230907 | 104200 | 575618340 | 2320 | 2320 | 2320 | 2320 | 753 |
| 523 | 20230907 | 104100 | 573871380 | 2320 | 2320 | 2320 | 2320 | 0 |
| 524 | 20230907 | 104000 | 573871380 | 2320 | 2315 | 2320 | 2315 | 2422 |
| 525 | 20230907 | 103900 | 568264435 | 2320 | 2320 | 2320 | 2320 | 116 |
| 526 | 20230907 | 103800 | 567995315 | 2315 | 2315 | 2315 | 2315 | 151 |
| 527 | 20230907 | 103700 | 567645750 | 2315 | 2315 | 2315 | 2315 | 50 |
| 528 | 20230907 | 103600 | 567530000 | 2315 | 2315 | 2315 | 2315 | 822 |
| 529 | 20230907 | 103500 | 565627070 | 2300 | 2315 | 2315 | 2300 | 9692 |
| 530 | 20230907 | 103400 | 543263780 | 2315 | 2310 | 2315 | 2310 | 4540 |
| 531 | 20230907 | 103300 | 532775800 | 2315 | 2315 | 2315 | 2315 | 100 |
| 532 | 20230907 | 103200 | 532544300 | 2310 | 2310 | 2310 | 2310 | 577 |
| 533 | 20230907 | 103100 | 531211430 | 2310 | 2310 | 2310 | 2310 | 147 |
| 534 | 20230907 | 103000 | 530871860 | 2320 | 2315 | 2320 | 2310 | 2490 |
| 535 | 20230907 | 102900 | 525117520 | 2315 | 2315 | 2315 | 2315 | 431 |
| 536 | 20230907 | 102800 | 524119755 | 2325 | 2325 | 2325 | 2325 | 538 |
| 537 | 20230907 | 102700 | 522868905 | 2325 | 2315 | 2325 | 2315 | 2005 |
| 538 | 20230907 | 102600 | 518227280 | 2305 | 2305 | 2305 | 2305 | 0 |
| 539 | 20230907 | 102500 | 518227280 | 2305 | 2300 | 2305 | 2300 | 1571 |
| 540 | 20230907 | 102400 | 514608640 | 2305 | 2305 | 2310 | 2305 | 105 |
| 541 | 20230907 | 102300 | 514366610 | 2310 | 2310 | 2310 | 2300 | 240 |
| 542 | 20230907 | 102200 | 513814490 | 2310 | 2310 | 2310 | 2310 | 2 |
| 543 | 20230907 | 102100 | 513809870 | 2300 | 2310 | 2310 | 2300 | 684 |
| 544 | 20230907 | 102000 | 512236560 | 2310 | 2310 | 2310 | 2310 | 2 |
| 545 | 20230907 | 101900 | 512231940 | 2300 | 2305 | 2310 | 2300 | 418 |
| 546 | 20230907 | 101800 | 511270200 | 2305 | 2305 | 2305 | 2305 | 1110 |
| 547 | 20230907 | 101700 | 508711650 | 2300 | 2300 | 2300 | 2300 | 778 |
| 548 | 20230907 | 101600 | 506922250 | 2305 | 2300 | 2305 | 2300 | 58 |
| 549 | 20230907 | 101500 | 506788590 | 2305 | 2300 | 2305 | 2295 | 847 |
| 550 | 20230907 | 101400 | 504840515 | 2300 | 2295 | 2300 | 2295 | 536 |
| 551 | 20230907 | 101300 | 503609970 | 2300 | 2300 | 2300 | 2300 | 9 |
| 552 | 20230907 | 101200 | 503589270 | 2295 | 2300 | 2300 | 2295 | 10252 |
| 553 | 20230907 | 101100 | 480019505 | 2310 | 2305 | 2310 | 2305 | 438 |
| 554 | 20230907 | 101000 | 479009895 | 2300 | 2305 | 2310 | 2300 | 2975 |
| 555 | 20230907 | 100900 | 472152515 | 2305 | 2310 | 2310 | 2305 | 3249 |
| 556 | 20230907 | 100800 | 464663560 | 2315 | 2315 | 2315 | 2310 | 3727 |
| 557 | 20230907 | 100700 | 456054160 | 2310 | 2310 | 2315 | 2310 | 881 |
| 558 | 20230907 | 100600 | 454019040 | 2315 | 2315 | 2315 | 2315 | 5 |
| 559 | 20230907 | 100500 | 454007465 | 2310 | 2315 | 2315 | 2310 | 23 |
| 560 | 20230907 | 100400 | 453954305 | 2315 | 2320 | 2325 | 2315 | 93 |
| 561 | 20230907 | 100300 | 453738480 | 2315 | 2325 | 2325 | 2315 | 505 |
| 562 | 20230907 | 100200 | 452564405 | 2325 | 2325 | 2325 | 2325 | 62 |
| 563 | 20230907 | 100100 | 452420255 | 2320 | 2325 | 2325 | 2315 | 2199 |
| 564 | 20230907 | 100000 | 447329390 | 2315 | 2325 | 2325 | 2315 | 2152 |
| 565 | 20230907 | 095900 | 442347240 | 2315 | 2320 | 2325 | 2310 | 5712 |
| 566 | 20230907 | 095800 | 429129205 | 2325 | 2325 | 2325 | 2325 | 0 |
| 567 | 20230907 | 095700 | 429129205 | 2325 | 2325 | 2325 | 2325 | 11 |
| 568 | 20230907 | 095600 | 429103630 | 2320 | 2320 | 2320 | 2320 | 824 |
| 569 | 20230907 | 095500 | 427191950 | 2320 | 2320 | 2320 | 2315 | 212 |
| 570 | 20230907 | 095400 | 426700160 | 2315 | 2320 | 2320 | 2315 | 45 |
| 571 | 20230907 | 095300 | 426595765 | 2320 | 2315 | 2320 | 2315 | 2264 |
| 572 | 20230907 | 095200 | 421354595 | 2315 | 2320 | 2320 | 2315 | 4697 |
| 573 | 20230907 | 095100 | 410474210 | 2325 | 2320 | 2325 | 2320 | 1247 |
| 574 | 20230907 | 095000 | 407580950 | 2325 | 2325 | 2325 | 2320 | 8 |
| 575 | 20230907 | 094900 | 407562370 | 2320 | 2325 | 2325 | 2320 | 8514 |
| 576 | 20230907 | 094800 | 387805060 | 2325 | 2325 | 2330 | 2325 | 1072 |
| 577 | 20230907 | 094700 | 385312650 | 2325 | 2325 | 2325 | 2320 | 867 |
| 578 | 20230907 | 094600 | 383298320 | 2330 | 2330 | 2330 | 2325 | 4522 |
| 579 | 20230907 | 094500 | 372783230 | 2330 | 2330 | 2340 | 2330 | 1215 |
| 580 | 20230907 | 094400 | 369951980 | 2330 | 2330 | 2330 | 2330 | 533 |
| 581 | 20230907 | 094300 | 368710090 | 2340 | 2335 | 2340 | 2330 | 3054 |
| 582 | 20230907 | 094200 | 361585510 | 2340 | 2330 | 2340 | 2330 | 2930 |
| 583 | 20230907 | 094100 | 354758535 | 2340 | 2330 | 2340 | 2330 | 1772 |
| 584 | 20230907 | 094000 | 350625155 | 2330 | 2325 | 2330 | 2325 | 1234 |
| 585 | 20230907 | 093900 | 347750010 | 2325 | 2335 | 2340 | 2325 | 10576 |
| 586 | 20230907 | 093800 | 323141265 | 2340 | 2340 | 2340 | 2335 | 1152 |
| 587 | 20230907 | 093700 | 320446785 | 2340 | 2335 | 2340 | 2335 | 318 |
| 588 | 20230907 | 093600 | 319704240 | 2330 | 2335 | 2340 | 2330 | 5686 |
| 589 | 20230907 | 093500 | 306430930 | 2335 | 2335 | 2335 | 2335 | 6 |
| 590 | 20230907 | 093400 | 306416920 | 2335 | 2325 | 2335 | 2325 | 3412 |
| 591 | 20230907 | 093300 | 298483830 | 2325 | 2340 | 2345 | 2325 | 14340 |
| 592 | 20230907 | 093200 | 265021650 | 2340 | 2345 | 2345 | 2340 | 1182 |
| 593 | 20230907 | 093100 | 262253260 | 2345 | 2345 | 2345 | 2340 | 6812 |
| 594 | 20230907 | 093000 | 246305610 | 2355 | 2360 | 2360 | 2350 | 2451 |
| 595 | 20230907 | 092900 | 240541260 | 2350 | 2350 | 2350 | 2350 | 810 |
| 596 | 20230907 | 092800 | 238637760 | 2350 | 2375 | 2375 | 2350 | 16207 |
| 597 | 20230907 | 092700 | 200516185 | 2360 | 2375 | 2375 | 2360 | 456 |
| 598 | 20230907 | 092600 | 199439275 | 2375 | 2370 | 2380 | 2355 | 7412 |
| 599 | 20230907 | 092500 | 181944770 | 2370 | 2375 | 2375 | 2370 | 9239 |
| 600 | 20230907 | 092400 | 160042610 | 2380 | 2385 | 2385 | 2380 | 122 |
| 601 | 20230907 | 092300 | 159751840 | 2385 | 2385 | 2385 | 2370 | 1702 |
| 602 | 20230907 | 092200 | 155704570 | 2370 | 2370 | 2370 | 2370 | 3016 |
| 603 | 20230907 | 092100 | 148556650 | 2370 | 2370 | 2370 | 2370 | 1059 |
| 604 | 20230907 | 092000 | 146046820 | 2370 | 2385 | 2385 | 2370 | 13304 |
| 605 | 20230907 | 091900 | 114420615 | 2390 | 2390 | 2390 | 2390 | 504 |
| 606 | 20230907 | 091800 | 113216055 | 2390 | 2390 | 2390 | 2390 | 0 |
| 607 | 20230907 | 091700 | 113216055 | 2390 | 2385 | 2390 | 2385 | 276 |
| 608 | 20230907 | 091600 | 112557295 | 2390 | 2390 | 2390 | 2390 | 86 |
| 609 | 20230907 | 091500 | 112351755 | 2390 | 2390 | 2390 | 2385 | 2334 |
| 610 | 20230907 | 091400 | 106779750 | 2390 | 2395 | 2395 | 2390 | 1622 |
| 611 | 20230907 | 091300 | 102902100 | 2395 | 2395 | 2395 | 2395 | 558 |
| 612 | 20230907 | 091200 | 101565690 | 2395 | 2395 | 2395 | 2390 | 6607 |
| 613 | 20230907 | 091100 | 85751260 | 2400 | 2405 | 2405 | 2400 | 2922 |
| 614 | 20230907 | 091000 | 78727145 | 2410 | 2410 | 2410 | 2410 | 1659 |
| 615 | 20230907 | 090900 | 74728955 | 2410 | 2415 | 2415 | 2410 | 727 |
| 616 | 20230907 | 090800 | 72974615 | 2415 | 2405 | 2415 | 2405 | 227 |
| 617 | 20230907 | 090700 | 72428670 | 2405 | 2415 | 2415 | 2405 | 3296 |
| 618 | 20230907 | 090600 | 64494830 | 2410 | 2410 | 2410 | 2410 | 210 |
| 619 | 20230907 | 090500 | 63988730 | 2415 | 2415 | 2415 | 2415 | 3 |
| 620 | 20230907 | 090400 | 63981485 | 2395 | 2400 | 2410 | 2395 | 5245 |
| 621 | 20230907 | 090300 | 51371140 | 2400 | 2390 | 2400 | 2385 | 6201 |
| 622 | 20230907 | 090200 | 36519330 | 2390 | 2380 | 2390 | 2380 | 2740 |
| 623 | 20230907 | 090100 | 29976655 | 2380 | 2380 | 2385 | 2375 | 2345 |
| 624 | 20230907 | 090000 | 24406055 | 2380 | 2415 | 2415 | 2370 | 10208 |