28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 3 | 20230907 | 183200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20230907 | 183100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20230907 | 183000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20230907 | 182900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20230907 | 182800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20230907 | 182700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20230907 | 182600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20230907 | 182500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20230907 | 182400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20230907 | 182300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20230907 | 182200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20230907 | 182100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20230907 | 182000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20230907 | 181900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20230907 | 181800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20230907 | 181700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20230907 | 181600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20230907 | 181500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20230907 | 181400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20230907 | 181300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20230907 | 181200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20230907 | 181100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20230907 | 181000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20230907 | 180900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20230907 | 180800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20230907 | 180700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20230907 | 180600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20230907 | 180500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20230907 | 180400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20230907 | 180300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 33 | 20230907 | 180200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20230907 | 180100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20230907 | 180000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20230907 | 175900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20230907 | 175800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20230907 | 175700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20230907 | 175600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20230907 | 175500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20230907 | 175400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20230907 | 175300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20230907 | 175200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20230907 | 175100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20230907 | 175000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20230907 | 174900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20230907 | 174800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20230907 | 174700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20230907 | 174600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20230907 | 174500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20230907 | 174400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20230907 | 174300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20230907 | 174200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20230907 | 174100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20230907 | 174000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20230907 | 173900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20230907 | 173800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20230907 | 173700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20230907 | 173600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20230907 | 173500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20230907 | 173400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20230907 | 173300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 63 | 20230907 | 173200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20230907 | 173100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20230907 | 173000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20230907 | 172900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20230907 | 172800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20230907 | 172700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20230907 | 172600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20230907 | 172500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20230907 | 172400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20230907 | 172300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20230907 | 172200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20230907 | 172100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20230907 | 172000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20230907 | 171900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20230907 | 171800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20230907 | 171700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20230907 | 171600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20230907 | 171500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20230907 | 171400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20230907 | 171300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20230907 | 171200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20230907 | 171100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20230907 | 171000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20230907 | 170900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20230907 | 170800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20230907 | 170700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20230907 | 170600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20230907 | 170500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20230907 | 170400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20230907 | 170300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 93 | 20230907 | 170200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20230907 | 170100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20230907 | 170000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20230907 | 165900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20230907 | 165800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20230907 | 165700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20230907 | 165600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20230907 | 165500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20230907 | 165400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20230907 | 165300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20230907 | 165200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20230907 | 165100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20230907 | 165000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20230907 | 164900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20230907 | 164800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20230907 | 164700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20230907 | 164600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20230907 | 164500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20230907 | 164400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20230907 | 164300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20230907 | 164200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20230907 | 164100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20230907 | 164000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20230907 | 163900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20230907 | 163800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20230907 | 163700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20230907 | 163600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20230907 | 163500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20230907 | 163400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20230907 | 163300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 123 | 20230907 | 163200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20230907 | 163100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20230907 | 163000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20230907 | 162900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20230907 | 162800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20230907 | 162700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20230907 | 162600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20230907 | 162500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20230907 | 162400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20230907 | 162300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20230907 | 162200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20230907 | 162100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20230907 | 162000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20230907 | 161900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20230907 | 161800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20230907 | 161700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20230907 | 161600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20230907 | 161500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20230907 | 161400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20230907 | 161300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20230907 | 161200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20230907 | 161100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20230907 | 161000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20230907 | 160900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20230907 | 160800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20230907 | 160700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20230907 | 160600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20230907 | 160500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20230907 | 160400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20230907 | 160300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 153 | 20230907 | 160200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20230907 | 160100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20230907 | 160000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20230907 | 155900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20230907 | 155800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20230907 | 155700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20230907 | 155600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20230907 | 155500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20230907 | 155400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20230907 | 155300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20230907 | 155200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20230907 | 155100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20230907 | 155000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20230907 | 154900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20230907 | 154800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20230907 | 154700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20230907 | 154600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20230907 | 154500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20230907 | 154400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20230907 | 154300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20230907 | 154200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20230907 | 154100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20230907 | 154000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20230907 | 153900 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20230907 | 153800 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20230907 | 153700 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20230907 | 153600 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20230907 | 153500 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20230907 | 153400 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20230907 | 153300 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 183 | 20230907 | 153200 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20230907 | 153100 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20230907 | 153000 | 1055428620 | 2470 | 2470 | 2470 | 2470 | 5624 |
| 186 | 20230907 | 152900 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20230907 | 152800 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20230907 | 152700 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20230907 | 152600 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20230907 | 152500 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20230907 | 152400 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20230907 | 152300 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20230907 | 152200 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20230907 | 152100 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20230907 | 152000 | 1041537340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20230907 | 151900 | 1041537340 | 2475 | 2470 | 2475 | 2470 | 706 |
| 197 | 20230907 | 151800 | 1039791235 | 2475 | 2470 | 2475 | 2470 | 291 |
| 198 | 20230907 | 151700 | 1039072055 | 2470 | 2470 | 2475 | 2470 | 844 |
| 199 | 20230907 | 151600 | 1036987365 | 2470 | 2470 | 2470 | 2470 | 152 |
| 200 | 20230907 | 151500 | 1036611925 | 2470 | 2470 | 2475 | 2470 | 119 |
| 201 | 20230907 | 151400 | 1036317985 | 2470 | 2475 | 2475 | 2470 | 148 |
| 202 | 20230907 | 151300 | 1035952415 | 2475 | 2470 | 2475 | 2470 | 2 |
| 203 | 20230907 | 151200 | 1035947470 | 2475 | 2475 | 2475 | 2475 | 72 |
| 204 | 20230907 | 151100 | 1035769270 | 2470 | 2475 | 2475 | 2470 | 1002 |
| 205 | 20230907 | 151000 | 1033294320 | 2470 | 2470 | 2475 | 2470 | 3412 |
| 206 | 20230907 | 150900 | 1024866665 | 2475 | 2475 | 2475 | 2475 | 319 |
| 207 | 20230907 | 150800 | 1024077140 | 2475 | 2475 | 2475 | 2470 | 1553 |
| 208 | 20230907 | 150700 | 1020236225 | 2470 | 2475 | 2475 | 2470 | 616 |
| 209 | 20230907 | 150600 | 1018711680 | 2475 | 2480 | 2480 | 2475 | 7128 |
| 210 | 20230907 | 150500 | 1001064880 | 2480 | 2480 | 2480 | 2480 | 2071 |
| 211 | 20230907 | 150400 | 995928800 | 2475 | 2475 | 2475 | 2470 | 4519 |
| 212 | 20230907 | 150300 | 984744460 | 2470 | 2470 | 2475 | 2470 | 2884 |
| 213 | 20230907 | 150200 | 977620975 | 2470 | 2470 | 2475 | 2470 | 2336 |
| 214 | 20230907 | 150100 | 971843990 | 2470 | 2470 | 2475 | 2470 | 113 |
| 215 | 20230907 | 150000 | 971564865 | 2475 | 2475 | 2475 | 2470 | 326 |
| 216 | 20230907 | 145900 | 970759480 | 2470 | 2470 | 2475 | 2470 | 690 |
| 217 | 20230907 | 145800 | 969055170 | 2470 | 2475 | 2475 | 2470 | 236 |
| 218 | 20230907 | 145700 | 968472230 | 2470 | 2470 | 2470 | 2470 | 74 |
| 219 | 20230907 | 145600 | 968289450 | 2470 | 2470 | 2470 | 2470 | 710 |
| 220 | 20230907 | 145500 | 966535750 | 2470 | 2470 | 2475 | 2470 | 75 |
| 221 | 20230907 | 145400 | 966350495 | 2470 | 2470 | 2470 | 2470 | 74 |
| 222 | 20230907 | 145300 | 966167715 | 2470 | 2470 | 2470 | 2470 | 717 |
| 223 | 20230907 | 145200 | 964396725 | 2470 | 2475 | 2475 | 2470 | 2100 |
| 224 | 20230907 | 145100 | 959209225 | 2475 | 2470 | 2475 | 2470 | 248 |
| 225 | 20230907 | 145000 | 958595610 | 2470 | 2470 | 2470 | 2470 | 75 |
| 226 | 20230907 | 144900 | 958410360 | 2470 | 2470 | 2470 | 2470 | 73 |
| 227 | 20230907 | 144800 | 958230050 | 2470 | 2470 | 2470 | 2470 | 1064 |
| 228 | 20230907 | 144700 | 955601970 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20230907 | 144600 | 955601970 | 2470 | 2475 | 2475 | 2470 | 2002 |
| 230 | 20230907 | 144500 | 950657025 | 2475 | 2475 | 2475 | 2475 | 43 |
| 231 | 20230907 | 144400 | 950550600 | 2475 | 2475 | 2475 | 2475 | 800 |
| 232 | 20230907 | 144300 | 948570600 | 2475 | 2475 | 2475 | 2470 | 434 |
| 233 | 20230907 | 144200 | 947496810 | 2470 | 2470 | 2475 | 2470 | 75 |
| 234 | 20230907 | 144100 | 947311555 | 2470 | 2475 | 2475 | 2470 | 41 |
| 235 | 20230907 | 144000 | 947210250 | 2475 | 2475 | 2475 | 2475 | 21 |
| 236 | 20230907 | 143900 | 947158275 | 2475 | 2475 | 2475 | 2470 | 41 |
| 237 | 20230907 | 143800 | 947056835 | 2475 | 2475 | 2475 | 2475 | 1 |
| 238 | 20230907 | 143700 | 947054360 | 2470 | 2470 | 2475 | 2470 | 1377 |
| 239 | 20230907 | 143600 | 943653165 | 2475 | 2470 | 2475 | 2470 | 77 |
| 240 | 20230907 | 143500 | 943462925 | 2475 | 2470 | 2475 | 2470 | 68 |
| 241 | 20230907 | 143400 | 943294960 | 2475 | 2475 | 2475 | 2470 | 1671 |
| 242 | 20230907 | 143300 | 939160105 | 2470 | 2475 | 2475 | 2470 | 263 |
| 243 | 20230907 | 143200 | 938510485 | 2470 | 2470 | 2470 | 2470 | 303 |
| 244 | 20230907 | 143100 | 937762075 | 2470 | 2470 | 2475 | 2470 | 528 |
| 245 | 20230907 | 143000 | 936457660 | 2470 | 2470 | 2475 | 2470 | 471 |
| 246 | 20230907 | 142900 | 935294280 | 2475 | 2470 | 2475 | 2470 | 887 |
| 247 | 20230907 | 142800 | 933099315 | 2475 | 2470 | 2475 | 2470 | 377 |
| 248 | 20230907 | 142700 | 932166600 | 2475 | 2470 | 2475 | 2470 | 84 |
| 249 | 20230907 | 142600 | 931959060 | 2475 | 2475 | 2475 | 2470 | 68 |
| 250 | 20230907 | 142500 | 931791090 | 2470 | 2470 | 2470 | 2470 | 36 |
| 251 | 20230907 | 142400 | 931702170 | 2475 | 2475 | 2475 | 2475 | 0 |
| 252 | 20230907 | 142300 | 931702170 | 2475 | 2475 | 2475 | 2475 | 101 |
| 253 | 20230907 | 142200 | 931452195 | 2475 | 2475 | 2475 | 2475 | 0 |
| 254 | 20230907 | 142100 | 931452195 | 2475 | 2475 | 2475 | 2470 | 10257 |
| 255 | 20230907 | 142000 | 906116870 | 2470 | 2475 | 2475 | 2470 | 1002 |
| 256 | 20230907 | 141900 | 903641920 | 2475 | 2475 | 2475 | 2475 | 0 |
| 257 | 20230907 | 141800 | 903641920 | 2475 | 2470 | 2475 | 2470 | 3 |
| 258 | 20230907 | 141700 | 903634505 | 2475 | 2475 | 2475 | 2475 | 340 |
| 259 | 20230907 | 141600 | 902793005 | 2475 | 2475 | 2475 | 2475 | 0 |
| 260 | 20230907 | 141500 | 902793005 | 2475 | 2475 | 2475 | 2475 | 1323 |
| 261 | 20230907 | 141400 | 899518580 | 2475 | 2475 | 2475 | 2475 | 2538 |
| 262 | 20230907 | 141300 | 893237030 | 2475 | 2475 | 2475 | 2475 | 6 |
| 263 | 20230907 | 141200 | 893222180 | 2475 | 2475 | 2475 | 2475 | 105 |
| 264 | 20230907 | 141100 | 892962305 | 2470 | 2475 | 2475 | 2470 | 100 |
| 265 | 20230907 | 141000 | 892715060 | 2475 | 2475 | 2475 | 2475 | 566 |
| 266 | 20230907 | 140900 | 891314210 | 2475 | 2470 | 2475 | 2470 | 536 |
| 267 | 20230907 | 140800 | 889987790 | 2470 | 2470 | 2470 | 2470 | 1072 |
| 268 | 20230907 | 140700 | 887339950 | 2470 | 2470 | 2470 | 2470 | 524 |
| 269 | 20230907 | 140600 | 886045670 | 2475 | 2475 | 2475 | 2475 | 0 |
| 270 | 20230907 | 140500 | 886045670 | 2475 | 2475 | 2475 | 2475 | 0 |
| 271 | 20230907 | 140400 | 886045670 | 2475 | 2475 | 2475 | 2470 | 95 |
| 272 | 20230907 | 140300 | 885810550 | 2475 | 2475 | 2475 | 2475 | 18 |
| 273 | 20230907 | 140200 | 885766000 | 2475 | 2475 | 2475 | 2475 | 0 |
| 274 | 20230907 | 140100 | 885766000 | 2475 | 2475 | 2475 | 2475 | 929 |
| 275 | 20230907 | 140000 | 883466725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 276 | 20230907 | 135900 | 883466725 | 2480 | 2475 | 2480 | 2475 | 375 |
| 277 | 20230907 | 135800 | 882537100 | 2475 | 2470 | 2475 | 2470 | 1299 |
| 278 | 20230907 | 135700 | 879322805 | 2475 | 2470 | 2475 | 2470 | 174 |
| 279 | 20230907 | 135600 | 878892520 | 2475 | 2470 | 2475 | 2470 | 38 |
| 280 | 20230907 | 135500 | 878798655 | 2475 | 2470 | 2475 | 2470 | 642 |
| 281 | 20230907 | 135400 | 877210065 | 2475 | 2470 | 2475 | 2470 | 74 |
| 282 | 20230907 | 135300 | 877027275 | 2475 | 2475 | 2475 | 2470 | 242 |
| 283 | 20230907 | 135200 | 876428505 | 2475 | 2475 | 2475 | 2470 | 674 |
| 284 | 20230907 | 135100 | 874760715 | 2475 | 2475 | 2475 | 2470 | 305 |
| 285 | 20230907 | 135000 | 874007205 | 2470 | 2470 | 2470 | 2470 | 73 |
| 286 | 20230907 | 134900 | 873826895 | 2475 | 2475 | 2475 | 2470 | 451 |
| 287 | 20230907 | 134800 | 872712915 | 2470 | 2480 | 2480 | 2470 | 60 |
| 288 | 20230907 | 134700 | 872564690 | 2475 | 2480 | 2480 | 2470 | 935 |
| 289 | 20230907 | 134600 | 870250740 | 2480 | 2475 | 2480 | 2475 | 4960 |
| 290 | 20230907 | 134500 | 857974735 | 2480 | 2480 | 2480 | 2480 | 500 |
| 291 | 20230907 | 134400 | 856734735 | 2475 | 2475 | 2480 | 2475 | 88 |
| 292 | 20230907 | 134300 | 856516930 | 2480 | 2475 | 2480 | 2475 | 73 |
| 293 | 20230907 | 134200 | 856336245 | 2475 | 2480 | 2480 | 2475 | 23 |
| 294 | 20230907 | 134100 | 856279315 | 2475 | 2480 | 2480 | 2475 | 1001 |
| 295 | 20230907 | 134000 | 853801835 | 2480 | 2480 | 2480 | 2480 | 14 |
| 296 | 20230907 | 133900 | 853767115 | 2480 | 2480 | 2480 | 2475 | 109 |
| 297 | 20230907 | 133800 | 853497135 | 2475 | 2480 | 2480 | 2475 | 1081 |
| 298 | 20230907 | 133700 | 850816405 | 2475 | 2475 | 2475 | 2475 | 72 |
| 299 | 20230907 | 133600 | 850638205 | 2480 | 2475 | 2480 | 2475 | 73 |
| 300 | 20230907 | 133500 | 850457525 | 2480 | 2475 | 2480 | 2475 | 173 |
| 301 | 20230907 | 133400 | 850028845 | 2480 | 2475 | 2480 | 2475 | 37 |
| 302 | 20230907 | 133300 | 849937265 | 2475 | 2475 | 2480 | 2475 | 123 |
| 303 | 20230907 | 133200 | 849632585 | 2480 | 2475 | 2480 | 2475 | 74 |
| 304 | 20230907 | 133100 | 849449425 | 2480 | 2475 | 2480 | 2475 | 1073 |
| 305 | 20230907 | 133000 | 846793745 | 2480 | 2475 | 2480 | 2475 | 8084 |
| 306 | 20230907 | 132900 | 826785785 | 2480 | 2475 | 2480 | 2475 | 37 |
| 307 | 20230907 | 132800 | 826694205 | 2475 | 2475 | 2480 | 2475 | 74 |
| 308 | 20230907 | 132700 | 826511045 | 2480 | 2475 | 2480 | 2475 | 73 |
| 309 | 20230907 | 132600 | 826330365 | 2475 | 2475 | 2480 | 2475 | 60 |
| 310 | 20230907 | 132500 | 826181860 | 2475 | 2475 | 2475 | 2475 | 72 |
| 311 | 20230907 | 132400 | 826003660 | 2480 | 2480 | 2480 | 2475 | 76 |
| 312 | 20230907 | 132300 | 825815545 | 2475 | 2475 | 2475 | 2475 | 58 |
| 313 | 20230907 | 132200 | 825671995 | 2480 | 2480 | 2480 | 2475 | 630 |
| 314 | 20230907 | 132100 | 824109775 | 2480 | 2480 | 2485 | 2480 | 3129 |
| 315 | 20230907 | 132000 | 816349850 | 2480 | 2480 | 2485 | 2480 | 92 |
| 316 | 20230907 | 131900 | 816121640 | 2480 | 2480 | 2480 | 2480 | 65 |
| 317 | 20230907 | 131800 | 815960440 | 2480 | 2480 | 2480 | 2480 | 0 |
| 318 | 20230907 | 131700 | 815960440 | 2480 | 2480 | 2480 | 2480 | 0 |
| 319 | 20230907 | 131600 | 815960440 | 2480 | 2480 | 2480 | 2480 | 2555 |
| 320 | 20230907 | 131500 | 809624040 | 2480 | 2480 | 2480 | 2480 | 42 |
| 321 | 20230907 | 131400 | 809519880 | 2480 | 2475 | 2485 | 2475 | 18 |
| 322 | 20230907 | 131300 | 809475240 | 2480 | 2480 | 2480 | 2480 | 11 |
| 323 | 20230907 | 131200 | 809447960 | 2480 | 2485 | 2485 | 2475 | 1619 |
| 324 | 20230907 | 131100 | 805440430 | 2485 | 2485 | 2485 | 2485 | 0 |
| 325 | 20230907 | 131000 | 805440430 | 2485 | 2485 | 2485 | 2485 | 0 |
| 326 | 20230907 | 130900 | 805440430 | 2485 | 2485 | 2485 | 2485 | 171 |
| 327 | 20230907 | 130800 | 805015495 | 2480 | 2480 | 2480 | 2480 | 0 |
| 328 | 20230907 | 130700 | 805015495 | 2480 | 2480 | 2480 | 2480 | 1240 |
| 329 | 20230907 | 130600 | 801940295 | 2485 | 2480 | 2485 | 2480 | 31 |
| 330 | 20230907 | 130500 | 801863410 | 2480 | 2480 | 2480 | 2480 | 355 |
| 331 | 20230907 | 130400 | 800983010 | 2480 | 2480 | 2480 | 2480 | 2554 |
| 332 | 20230907 | 130300 | 794649090 | 2480 | 2480 | 2480 | 2480 | 0 |
| 333 | 20230907 | 130200 | 794649090 | 2480 | 2480 | 2480 | 2480 | 42 |
| 334 | 20230907 | 130100 | 794544930 | 2480 | 2480 | 2480 | 2480 | 5 |
| 335 | 20230907 | 130000 | 794532530 | 2480 | 2480 | 2480 | 2480 | 3 |
| 336 | 20230907 | 125900 | 794525090 | 2480 | 2480 | 2480 | 2480 | 500 |
| 337 | 20230907 | 125800 | 793285090 | 2480 | 2480 | 2480 | 2480 | 123 |
| 338 | 20230907 | 125700 | 792980050 | 2480 | 2480 | 2480 | 2480 | 1361 |
| 339 | 20230907 | 125600 | 789604770 | 2475 | 2475 | 2475 | 2475 | 22 |
| 340 | 20230907 | 125500 | 789550320 | 2480 | 2480 | 2480 | 2480 | 168 |
| 341 | 20230907 | 125400 | 789133680 | 2485 | 2480 | 2485 | 2480 | 305 |
| 342 | 20230907 | 125300 | 788377255 | 2480 | 2485 | 2485 | 2480 | 52 |
| 343 | 20230907 | 125200 | 788248085 | 2480 | 2480 | 2480 | 2480 | 987 |
| 344 | 20230907 | 125100 | 785800325 | 2480 | 2480 | 2480 | 2480 | 11 |
| 345 | 20230907 | 125000 | 785773045 | 2480 | 2475 | 2480 | 2475 | 603 |
| 346 | 20230907 | 124900 | 784278105 | 2480 | 2480 | 2480 | 2480 | 113 |
| 347 | 20230907 | 124800 | 783997865 | 2480 | 2480 | 2480 | 2480 | 202 |
| 348 | 20230907 | 124700 | 783496905 | 2480 | 2480 | 2480 | 2480 | 405 |
| 349 | 20230907 | 124600 | 782492505 | 2480 | 2480 | 2480 | 2480 | 6 |
| 350 | 20230907 | 124500 | 782477625 | 2480 | 2480 | 2480 | 2480 | 60 |
| 351 | 20230907 | 124400 | 782328825 | 2480 | 2480 | 2480 | 2480 | 49 |
| 352 | 20230907 | 124300 | 782207305 | 2480 | 2480 | 2480 | 2480 | 50 |
| 353 | 20230907 | 124200 | 782083305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 354 | 20230907 | 124100 | 782083305 | 2480 | 2480 | 2480 | 2480 | 16 |
| 355 | 20230907 | 124000 | 782043625 | 2480 | 2480 | 2480 | 2480 | 860 |
| 356 | 20230907 | 123900 | 779910825 | 2480 | 2480 | 2480 | 2480 | 1353 |
| 357 | 20230907 | 123800 | 776555385 | 2480 | 2480 | 2480 | 2480 | 1 |
| 358 | 20230907 | 123700 | 776552905 | 2480 | 2475 | 2480 | 2475 | 547 |
| 359 | 20230907 | 123600 | 775196525 | 2475 | 2480 | 2480 | 2475 | 664 |
| 360 | 20230907 | 123500 | 773550170 | 2480 | 2480 | 2480 | 2480 | 731 |
| 361 | 20230907 | 123400 | 771737290 | 2480 | 2480 | 2480 | 2480 | 35 |
| 362 | 20230907 | 123300 | 771650490 | 2480 | 2480 | 2480 | 2480 | 47 |
| 363 | 20230907 | 123200 | 771533930 | 2480 | 2480 | 2480 | 2480 | 10 |
| 364 | 20230907 | 123100 | 771509130 | 2485 | 2485 | 2485 | 2480 | 7925 |
| 365 | 20230907 | 123000 | 751855065 | 2480 | 2480 | 2480 | 2480 | 891 |
| 366 | 20230907 | 122900 | 749645385 | 2485 | 2485 | 2485 | 2485 | 1 |
| 367 | 20230907 | 122800 | 749642900 | 2485 | 2485 | 2485 | 2485 | 0 |
| 368 | 20230907 | 122700 | 749642900 | 2485 | 2485 | 2485 | 2485 | 286 |
| 369 | 20230907 | 122600 | 748932190 | 2485 | 2485 | 2485 | 2485 | 2 |
| 370 | 20230907 | 122500 | 748927220 | 2485 | 2485 | 2485 | 2485 | 2 |
| 371 | 20230907 | 122400 | 748922250 | 2485 | 2485 | 2485 | 2485 | 275 |
| 372 | 20230907 | 122300 | 748238875 | 2485 | 2480 | 2485 | 2480 | 241 |
| 373 | 20230907 | 122200 | 747640990 | 2485 | 2485 | 2485 | 2485 | 40 |
| 374 | 20230907 | 122100 | 747541590 | 2485 | 2485 | 2485 | 2485 | 0 |
| 375 | 20230907 | 122000 | 747541590 | 2485 | 2480 | 2485 | 2480 | 1751 |
| 376 | 20230907 | 121900 | 743199085 | 2485 | 2485 | 2485 | 2485 | 0 |
| 377 | 20230907 | 121800 | 743199085 | 2485 | 2485 | 2485 | 2485 | 0 |
| 378 | 20230907 | 121700 | 743199085 | 2485 | 2475 | 2485 | 2475 | 512 |
| 379 | 20230907 | 121600 | 741929375 | 2480 | 2480 | 2480 | 2480 | 332 |
| 380 | 20230907 | 121500 | 741106015 | 2485 | 2485 | 2485 | 2480 | 98 |
| 381 | 20230907 | 121400 | 740862965 | 2480 | 2480 | 2480 | 2480 | 575 |
| 382 | 20230907 | 121300 | 739436965 | 2485 | 2485 | 2485 | 2485 | 2 |
| 383 | 20230907 | 121200 | 739431995 | 2485 | 2485 | 2485 | 2485 | 40 |
| 384 | 20230907 | 121100 | 739332595 | 2485 | 2485 | 2485 | 2485 | 25 |
| 385 | 20230907 | 121000 | 739270470 | 2485 | 2485 | 2485 | 2485 | 1 |
| 386 | 20230907 | 120900 | 739267985 | 2490 | 2485 | 2490 | 2485 | 2036 |
| 387 | 20230907 | 120800 | 734208365 | 2485 | 2490 | 2490 | 2485 | 117 |
| 388 | 20230907 | 120700 | 733917610 | 2490 | 2490 | 2490 | 2490 | 0 |
| 389 | 20230907 | 120600 | 733917610 | 2490 | 2490 | 2490 | 2490 | 1 |
| 390 | 20230907 | 120500 | 733915120 | 2485 | 2485 | 2485 | 2485 | 2 |
| 391 | 20230907 | 120400 | 733910150 | 2485 | 2485 | 2485 | 2485 | 1 |
| 392 | 20230907 | 120300 | 733907665 | 2485 | 2485 | 2490 | 2485 | 2686 |
| 393 | 20230907 | 120200 | 727232950 | 2485 | 2485 | 2485 | 2485 | 0 |
| 394 | 20230907 | 120100 | 727232950 | 2485 | 2485 | 2485 | 2485 | 23 |
| 395 | 20230907 | 120000 | 727175795 | 2480 | 2480 | 2480 | 2480 | 0 |
| 396 | 20230907 | 115900 | 727175795 | 2480 | 2475 | 2480 | 2475 | 2160 |
| 397 | 20230907 | 115800 | 721819175 | 2480 | 2475 | 2480 | 2475 | 39 |
| 398 | 20230907 | 115700 | 721722645 | 2480 | 2475 | 2480 | 2475 | 149 |
| 399 | 20230907 | 115600 | 721353485 | 2480 | 2480 | 2480 | 2475 | 78 |
| 400 | 20230907 | 115500 | 721160425 | 2475 | 2475 | 2480 | 2475 | 113 |
| 401 | 20230907 | 115400 | 720880745 | 2475 | 2475 | 2475 | 2475 | 23 |
| 402 | 20230907 | 115300 | 720823820 | 2480 | 2480 | 2480 | 2480 | 14 |
| 403 | 20230907 | 115200 | 720789100 | 2480 | 2480 | 2480 | 2480 | 123 |
| 404 | 20230907 | 115100 | 720484060 | 2480 | 2480 | 2480 | 2480 | 1 |
| 405 | 20230907 | 115000 | 720481580 | 2480 | 2480 | 2480 | 2480 | 23 |
| 406 | 20230907 | 114900 | 720424540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 407 | 20230907 | 114800 | 720424540 | 2480 | 2480 | 2480 | 2480 | 8 |
| 408 | 20230907 | 114700 | 720404700 | 2480 | 2480 | 2480 | 2475 | 78 |
| 409 | 20230907 | 114600 | 720211580 | 2480 | 2480 | 2480 | 2480 | 389 |
| 410 | 20230907 | 114500 | 719246860 | 2480 | 2475 | 2480 | 2475 | 301 |
| 411 | 20230907 | 114400 | 718500385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 412 | 20230907 | 114300 | 718500385 | 2475 | 2475 | 2475 | 2475 | 0 |
| 413 | 20230907 | 114200 | 718500385 | 2475 | 2475 | 2475 | 2475 | 550 |
| 414 | 20230907 | 114100 | 717139135 | 2475 | 2475 | 2475 | 2475 | 0 |
| 415 | 20230907 | 114000 | 717139135 | 2475 | 2475 | 2480 | 2475 | 1643 |
| 416 | 20230907 | 113900 | 713072680 | 2475 | 2475 | 2475 | 2475 | 2655 |
| 417 | 20230907 | 113800 | 706501555 | 2475 | 2475 | 2475 | 2475 | 1543 |
| 418 | 20230907 | 113700 | 702682630 | 2475 | 2475 | 2475 | 2475 | 345 |
| 419 | 20230907 | 113600 | 701828755 | 2475 | 2475 | 2475 | 2475 | 61 |
| 420 | 20230907 | 113500 | 701677780 | 2475 | 2475 | 2475 | 2475 | 78 |
| 421 | 20230907 | 113400 | 701484730 | 2475 | 2475 | 2475 | 2475 | 408 |
| 422 | 20230907 | 113300 | 700474930 | 2475 | 2475 | 2475 | 2475 | 13 |
| 423 | 20230907 | 113200 | 700442755 | 2475 | 2475 | 2475 | 2475 | 551 |
| 424 | 20230907 | 113100 | 699079030 | 2475 | 2470 | 2475 | 2470 | 1348 |
| 425 | 20230907 | 113000 | 695744450 | 2475 | 2475 | 2475 | 2470 | 48 |
| 426 | 20230907 | 112900 | 695625830 | 2470 | 2475 | 2480 | 2470 | 93 |
| 427 | 20230907 | 112800 | 695395860 | 2480 | 2480 | 2480 | 2470 | 2287 |
| 428 | 20230907 | 112700 | 689734590 | 2475 | 2475 | 2480 | 2475 | 133 |
| 429 | 20230907 | 112600 | 689405410 | 2480 | 2475 | 2480 | 2475 | 75 |
| 430 | 20230907 | 112500 | 689219770 | 2480 | 2475 | 2480 | 2475 | 575 |
| 431 | 20230907 | 112400 | 687794135 | 2475 | 2475 | 2480 | 2475 | 2074 |
| 432 | 20230907 | 112300 | 682660975 | 2480 | 2475 | 2480 | 2475 | 220 |
| 433 | 20230907 | 112200 | 682116470 | 2475 | 2475 | 2475 | 2475 | 3966 |
| 434 | 20230907 | 112100 | 672300620 | 2475 | 2475 | 2480 | 2475 | 100 |
| 435 | 20230907 | 112000 | 672053020 | 2475 | 2475 | 2480 | 2475 | 113 |
| 436 | 20230907 | 111900 | 671773335 | 2475 | 2475 | 2480 | 2475 | 576 |
| 437 | 20230907 | 111800 | 670347725 | 2475 | 2475 | 2480 | 2475 | 268 |
| 438 | 20230907 | 111700 | 669684420 | 2475 | 2480 | 2480 | 2475 | 5710 |
| 439 | 20230907 | 111600 | 655552115 | 2475 | 2475 | 2480 | 2475 | 2441 |
| 440 | 20230907 | 111500 | 649509330 | 2475 | 2475 | 2480 | 2475 | 86 |
| 441 | 20230907 | 111400 | 649296475 | 2480 | 2475 | 2480 | 2475 | 22 |
| 442 | 20230907 | 111300 | 649241965 | 2480 | 2480 | 2480 | 2480 | 13 |
| 443 | 20230907 | 111200 | 649209725 | 2480 | 2480 | 2480 | 2480 | 9 |
| 444 | 20230907 | 111100 | 649187405 | 2480 | 2480 | 2480 | 2480 | 12 |
| 445 | 20230907 | 111000 | 649157645 | 2480 | 2480 | 2480 | 2480 | 1111 |
| 446 | 20230907 | 110900 | 646402365 | 2480 | 2480 | 2480 | 2475 | 989 |
| 447 | 20230907 | 110800 | 643953710 | 2480 | 2480 | 2480 | 2480 | 2 |
| 448 | 20230907 | 110700 | 643948750 | 2480 | 2480 | 2480 | 2480 | 1 |
| 449 | 20230907 | 110600 | 643946270 | 2480 | 2480 | 2480 | 2480 | 119 |
| 450 | 20230907 | 110500 | 643651150 | 2480 | 2480 | 2480 | 2480 | 352 |
| 451 | 20230907 | 110400 | 642778190 | 2480 | 2480 | 2480 | 2480 | 4163 |
| 452 | 20230907 | 110300 | 632453950 | 2480 | 2480 | 2480 | 2480 | 25 |
| 453 | 20230907 | 110200 | 632391950 | 2480 | 2480 | 2480 | 2480 | 125 |
| 454 | 20230907 | 110100 | 632081950 | 2480 | 2480 | 2480 | 2480 | 1175 |
| 455 | 20230907 | 110000 | 629167950 | 2480 | 2485 | 2485 | 2475 | 12190 |
| 456 | 20230907 | 105900 | 598990465 | 2485 | 2485 | 2485 | 2485 | 103 |
| 457 | 20230907 | 105800 | 598734510 | 2485 | 2485 | 2485 | 2480 | 15 |
| 458 | 20230907 | 105700 | 598697245 | 2480 | 2480 | 2480 | 2480 | 193 |
| 459 | 20230907 | 105600 | 598218605 | 2480 | 2480 | 2480 | 2475 | 308 |
| 460 | 20230907 | 105500 | 597454775 | 2480 | 2480 | 2480 | 2475 | 304 |
| 461 | 20230907 | 105400 | 596702360 | 2480 | 2475 | 2480 | 2475 | 792 |
| 462 | 20230907 | 105300 | 594738380 | 2475 | 2480 | 2480 | 2475 | 28 |
| 463 | 20230907 | 105200 | 594669075 | 2480 | 2480 | 2480 | 2480 | 0 |
| 464 | 20230907 | 105100 | 594669075 | 2480 | 2480 | 2480 | 2480 | 99 |
| 465 | 20230907 | 105000 | 594423555 | 2475 | 2475 | 2475 | 2475 | 105 |
| 466 | 20230907 | 104900 | 594163680 | 2480 | 2475 | 2480 | 2475 | 500 |
| 467 | 20230907 | 104800 | 592925895 | 2475 | 2480 | 2480 | 2475 | 688 |
| 468 | 20230907 | 104700 | 591222780 | 2480 | 2480 | 2480 | 2480 | 38 |
| 469 | 20230907 | 104600 | 591128540 | 2475 | 2475 | 2480 | 2475 | 4160 |
| 470 | 20230907 | 104500 | 580832515 | 2480 | 2480 | 2480 | 2480 | 47 |
| 471 | 20230907 | 104400 | 580715955 | 2480 | 2480 | 2485 | 2480 | 6100 |
| 472 | 20230907 | 104300 | 565583275 | 2485 | 2480 | 2485 | 2480 | 187 |
| 473 | 20230907 | 104200 | 565119135 | 2485 | 2485 | 2485 | 2480 | 153 |
| 474 | 20230907 | 104100 | 564739300 | 2485 | 2480 | 2485 | 2480 | 423 |
| 475 | 20230907 | 104000 | 563688695 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 476 | 20230907 | 103900 | 561208695 | 2480 | 2485 | 2485 | 2480 | 2910 |
| 477 | 20230907 | 103800 | 553989835 | 2485 | 2480 | 2485 | 2480 | 1201 |
| 478 | 20230907 | 103700 | 551011350 | 2485 | 2485 | 2485 | 2480 | 6 |
| 479 | 20230907 | 103600 | 550996450 | 2485 | 2485 | 2485 | 2485 | 4 |
| 480 | 20230907 | 103500 | 550986510 | 2480 | 2485 | 2485 | 2480 | 4072 |
| 481 | 20230907 | 103400 | 540887865 | 2485 | 2485 | 2485 | 2480 | 5049 |
| 482 | 20230907 | 103300 | 528363135 | 2485 | 2485 | 2485 | 2485 | 2128 |
| 483 | 20230907 | 103200 | 523075055 | 2480 | 2480 | 2480 | 2480 | 1100 |
| 484 | 20230907 | 103100 | 520347055 | 2485 | 2485 | 2485 | 2485 | 163 |
| 485 | 20230907 | 103000 | 519942000 | 2490 | 2495 | 2495 | 2490 | 172 |
| 486 | 20230907 | 102900 | 519513670 | 2495 | 2490 | 2495 | 2490 | 110 |
| 487 | 20230907 | 102800 | 519239280 | 2485 | 2485 | 2485 | 2485 | 474 |
| 488 | 20230907 | 102700 | 518061390 | 2485 | 2480 | 2485 | 2480 | 1401 |
| 489 | 20230907 | 102600 | 514580745 | 2485 | 2485 | 2485 | 2485 | 720 |
| 490 | 20230907 | 102500 | 512791545 | 2485 | 2485 | 2485 | 2485 | 144 |
| 491 | 20230907 | 102400 | 512433705 | 2485 | 2485 | 2485 | 2485 | 290 |
| 492 | 20230907 | 102300 | 511713055 | 2485 | 2485 | 2485 | 2480 | 377 |
| 493 | 20230907 | 102200 | 510776235 | 2485 | 2485 | 2485 | 2480 | 960 |
| 494 | 20230907 | 102100 | 508391000 | 2480 | 2485 | 2485 | 2480 | 14189 |
| 495 | 20230907 | 102000 | 473132020 | 2485 | 2490 | 2490 | 2485 | 969 |
| 496 | 20230907 | 101900 | 470721525 | 2490 | 2490 | 2490 | 2490 | 1100 |
| 497 | 20230907 | 101800 | 467982525 | 2490 | 2485 | 2490 | 2485 | 306 |
| 498 | 20230907 | 101700 | 467221135 | 2485 | 2495 | 2495 | 2485 | 983 |
| 499 | 20230907 | 101600 | 464778370 | 2495 | 2495 | 2495 | 2495 | 11 |
| 500 | 20230907 | 101500 | 464750925 | 2495 | 2495 | 2495 | 2490 | 560 |
| 501 | 20230907 | 101400 | 463356330 | 2495 | 2495 | 2495 | 2485 | 1696 |
| 502 | 20230907 | 101300 | 459141660 | 2485 | 2485 | 2485 | 2485 | 2029 |
| 503 | 20230907 | 101200 | 454099595 | 2495 | 2490 | 2495 | 2490 | 900 |
| 504 | 20230907 | 101100 | 451857885 | 2490 | 2495 | 2495 | 2490 | 814 |
| 505 | 20230907 | 101000 | 449831020 | 2495 | 2490 | 2495 | 2485 | 6502 |
| 506 | 20230907 | 100900 | 433670330 | 2495 | 2495 | 2495 | 2495 | 30 |
| 507 | 20230907 | 100800 | 433595480 | 2495 | 2495 | 2495 | 2495 | 4 |
| 508 | 20230907 | 100700 | 433585500 | 2495 | 2490 | 2495 | 2490 | 104 |
| 509 | 20230907 | 100600 | 433326025 | 2490 | 2485 | 2490 | 2485 | 667 |
| 510 | 20230907 | 100500 | 431665240 | 2485 | 2485 | 2485 | 2485 | 0 |
| 511 | 20230907 | 100400 | 431665240 | 2485 | 2480 | 2495 | 2480 | 1004 |
| 512 | 20230907 | 100300 | 429172790 | 2485 | 2490 | 2495 | 2485 | 22845 |
| 513 | 20230907 | 100200 | 372367705 | 2495 | 2495 | 2495 | 2490 | 1774 |
| 514 | 20230907 | 100100 | 367947285 | 2490 | 2490 | 2495 | 2490 | 2319 |
| 515 | 20230907 | 100000 | 362165440 | 2495 | 2510 | 2510 | 2485 | 28742 |
| 516 | 20230907 | 095900 | 290338615 | 2505 | 2505 | 2510 | 2505 | 514 |
| 517 | 20230907 | 095800 | 289049280 | 2510 | 2515 | 2515 | 2505 | 3961 |
| 518 | 20230907 | 095700 | 279106250 | 2510 | 2510 | 2515 | 2510 | 615 |
| 519 | 20230907 | 095600 | 277560830 | 2515 | 2515 | 2515 | 2500 | 12023 |
| 520 | 20230907 | 095500 | 247413085 | 2515 | 2515 | 2515 | 2505 | 1760 |
| 521 | 20230907 | 095400 | 242994085 | 2515 | 2525 | 2525 | 2500 | 9399 |
| 522 | 20230907 | 095300 | 219442570 | 2525 | 2515 | 2525 | 2505 | 9473 |
| 523 | 20230907 | 095200 | 195655780 | 2515 | 2515 | 2530 | 2510 | 2893 |
| 524 | 20230907 | 095100 | 188375615 | 2530 | 2525 | 2530 | 2510 | 7934 |
| 525 | 20230907 | 095000 | 168415920 | 2515 | 2525 | 2525 | 2515 | 3401 |
| 526 | 20230907 | 094900 | 159848205 | 2525 | 2520 | 2530 | 2515 | 2307 |
| 527 | 20230907 | 094800 | 154034465 | 2515 | 2525 | 2530 | 2515 | 942 |
| 528 | 20230907 | 094700 | 151657250 | 2530 | 2520 | 2535 | 2510 | 5117 |
| 529 | 20230907 | 094600 | 138730055 | 2510 | 2520 | 2520 | 2510 | 8783 |
| 530 | 20230907 | 094500 | 116640630 | 2515 | 2520 | 2520 | 2515 | 1170 |
| 531 | 20230907 | 094400 | 113698020 | 2515 | 2515 | 2515 | 2510 | 5484 |
| 532 | 20230907 | 094300 | 99908465 | 2520 | 2515 | 2520 | 2515 | 151 |
| 533 | 20230907 | 094200 | 99528330 | 2515 | 2510 | 2515 | 2510 | 6650 |
| 534 | 20230907 | 094100 | 82803910 | 2515 | 2510 | 2515 | 2510 | 650 |
| 535 | 20230907 | 094000 | 81172035 | 2510 | 2510 | 2520 | 2510 | 4149 |
| 536 | 20230907 | 093900 | 70751695 | 2520 | 2515 | 2520 | 2510 | 178 |
| 537 | 20230907 | 093800 | 70304125 | 2520 | 2515 | 2520 | 2510 | 889 |
| 538 | 20230907 | 093700 | 68067275 | 2515 | 2515 | 2515 | 2515 | 26 |
| 539 | 20230907 | 093600 | 68001885 | 2515 | 2510 | 2515 | 2510 | 277 |
| 540 | 20230907 | 093500 | 67306525 | 2515 | 2515 | 2515 | 2515 | 14 |
| 541 | 20230907 | 093400 | 67271315 | 2515 | 2515 | 2515 | 2510 | 33 |
| 542 | 20230907 | 093300 | 67188330 | 2515 | 2515 | 2515 | 2510 | 812 |
| 543 | 20230907 | 093200 | 65146895 | 2510 | 2515 | 2515 | 2510 | 466 |
| 544 | 20230907 | 093100 | 63975155 | 2515 | 2520 | 2520 | 2515 | 5 |
| 545 | 20230907 | 093000 | 63962560 | 2520 | 2520 | 2520 | 2520 | 52 |
| 546 | 20230907 | 092900 | 63831520 | 2525 | 2525 | 2525 | 2525 | 5 |
| 547 | 20230907 | 092800 | 63818895 | 2525 | 2525 | 2525 | 2525 | 12 |
| 548 | 20230907 | 092700 | 63788595 | 2525 | 2505 | 2525 | 2505 | 2207 |
| 549 | 20230907 | 092600 | 58235210 | 2505 | 2515 | 2515 | 2505 | 1883 |
| 550 | 20230907 | 092500 | 53509040 | 2515 | 2515 | 2515 | 2515 | 313 |
| 551 | 20230907 | 092400 | 52721845 | 2515 | 2515 | 2515 | 2515 | 5 |
| 552 | 20230907 | 092300 | 52709270 | 2510 | 2510 | 2510 | 2510 | 757 |
| 553 | 20230907 | 092200 | 50809200 | 2510 | 2515 | 2515 | 2510 | 79 |
| 554 | 20230907 | 092100 | 50610540 | 2515 | 2520 | 2520 | 2515 | 64 |
| 555 | 20230907 | 092000 | 50449360 | 2515 | 2520 | 2520 | 2510 | 1588 |
| 556 | 20230907 | 091900 | 46455615 | 2520 | 2520 | 2520 | 2520 | 42 |
| 557 | 20230907 | 091800 | 46349775 | 2520 | 2520 | 2520 | 2520 | 0 |
| 558 | 20230907 | 091700 | 46349775 | 2520 | 2520 | 2520 | 2520 | 0 |
| 559 | 20230907 | 091600 | 46349775 | 2520 | 2520 | 2530 | 2515 | 588 |
| 560 | 20230907 | 091500 | 44870550 | 2520 | 2520 | 2520 | 2520 | 101 |
| 561 | 20230907 | 091400 | 44616030 | 2520 | 2530 | 2530 | 2515 | 4761 |
| 562 | 20230907 | 091300 | 32618705 | 2520 | 2520 | 2520 | 2520 | 0 |
| 563 | 20230907 | 091200 | 32618705 | 2520 | 2520 | 2520 | 2520 | 235 |
| 564 | 20230907 | 091100 | 32026505 | 2520 | 2530 | 2530 | 2520 | 1699 |
| 565 | 20230907 | 091000 | 27742230 | 2525 | 2540 | 2540 | 2525 | 2242 |
| 566 | 20230907 | 090900 | 22070105 | 2540 | 2540 | 2540 | 2540 | 0 |
| 567 | 20230907 | 090800 | 22070105 | 2540 | 2540 | 2540 | 2530 | 141 |
| 568 | 20230907 | 090700 | 21712255 | 2540 | 2540 | 2540 | 2540 | 11 |
| 569 | 20230907 | 090600 | 21684315 | 2540 | 2540 | 2540 | 2540 | 2 |
| 570 | 20230907 | 090500 | 21679235 | 2540 | 2535 | 2540 | 2535 | 1021 |
| 571 | 20230907 | 090400 | 19090995 | 2535 | 2535 | 2535 | 2535 | 347 |
| 572 | 20230907 | 090300 | 18211350 | 2535 | 2540 | 2540 | 2535 | 202 |
| 573 | 20230907 | 090200 | 17698775 | 2530 | 2530 | 2530 | 2530 | 10 |
| 574 | 20230907 | 090100 | 17673475 | 2535 | 2535 | 2535 | 2535 | 1017 |
| 575 | 20230907 | 090000 | 15095380 | 2525 | 2530 | 2530 | 2525 | 5973 |