29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 3 | 20230901 | 184800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20230901 | 184700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20230901 | 184600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20230901 | 184500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20230901 | 184400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20230901 | 184300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20230901 | 184200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20230901 | 184100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20230901 | 184000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20230901 | 183900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20230901 | 183800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20230901 | 183700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20230901 | 183600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20230901 | 183500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20230901 | 183400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20230901 | 183300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20230901 | 183200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20230901 | 183100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20230901 | 183000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20230901 | 182900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20230901 | 182800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20230901 | 182700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20230901 | 182600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20230901 | 182500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20230901 | 182400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20230901 | 182300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20230901 | 182200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20230901 | 182100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20230901 | 182000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20230901 | 181900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 33 | 20230901 | 181800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20230901 | 181700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20230901 | 181600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20230901 | 181500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20230901 | 181400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20230901 | 181300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20230901 | 181200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20230901 | 181100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20230901 | 181000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20230901 | 180900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20230901 | 180800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20230901 | 180700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20230901 | 180600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20230901 | 180500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20230901 | 180400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20230901 | 180300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20230901 | 180200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20230901 | 180100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20230901 | 180000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20230901 | 175900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20230901 | 175800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20230901 | 175700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20230901 | 175600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20230901 | 175500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20230901 | 175400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20230901 | 175300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20230901 | 175200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20230901 | 175100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20230901 | 175000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20230901 | 174900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 63 | 20230901 | 174800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20230901 | 174700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20230901 | 174600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20230901 | 174500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20230901 | 174400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20230901 | 174300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20230901 | 174200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20230901 | 174100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20230901 | 174000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20230901 | 173900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20230901 | 173800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20230901 | 173700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20230901 | 173600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20230901 | 173500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20230901 | 173400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20230901 | 173300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20230901 | 173200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20230901 | 173100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20230901 | 173000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20230901 | 172900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20230901 | 172800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20230901 | 172700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20230901 | 172600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20230901 | 172500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20230901 | 172400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20230901 | 172300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20230901 | 172200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20230901 | 172100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20230901 | 172000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20230901 | 171900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 93 | 20230901 | 171800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20230901 | 171700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20230901 | 171600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20230901 | 171500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20230901 | 171400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20230901 | 171300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20230901 | 171200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20230901 | 171100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20230901 | 171000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20230901 | 170900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20230901 | 170800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20230901 | 170700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20230901 | 170600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20230901 | 170500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20230901 | 170400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20230901 | 170300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20230901 | 170200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20230901 | 170100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20230901 | 170000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20230901 | 165900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20230901 | 165800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20230901 | 165700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20230901 | 165600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20230901 | 165500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20230901 | 165400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20230901 | 165300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20230901 | 165200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20230901 | 165100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20230901 | 165000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20230901 | 164900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 123 | 20230901 | 164800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20230901 | 164700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20230901 | 164600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20230901 | 164500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20230901 | 164400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20230901 | 164300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20230901 | 164200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20230901 | 164100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20230901 | 164000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20230901 | 163900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20230901 | 163800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20230901 | 163700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20230901 | 163600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20230901 | 163500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20230901 | 163400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20230901 | 163300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20230901 | 163200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20230901 | 163100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20230901 | 163000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20230901 | 162900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20230901 | 162800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20230901 | 162700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20230901 | 162600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20230901 | 162500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20230901 | 162400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20230901 | 162300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20230901 | 162200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20230901 | 162100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20230901 | 162000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20230901 | 161900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 153 | 20230901 | 161800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20230901 | 161700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20230901 | 161600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20230901 | 161500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20230901 | 161400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20230901 | 161300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20230901 | 161200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20230901 | 161100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20230901 | 161000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20230901 | 160900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20230901 | 160800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20230901 | 160700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20230901 | 160600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20230901 | 160500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20230901 | 160400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20230901 | 160300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20230901 | 160200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20230901 | 160100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20230901 | 160000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20230901 | 155900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20230901 | 155800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20230901 | 155700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20230901 | 155600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20230901 | 155500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20230901 | 155400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20230901 | 155300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20230901 | 155200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20230901 | 155100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20230901 | 155000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20230901 | 154900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 183 | 20230901 | 154800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20230901 | 154700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20230901 | 154600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20230901 | 154500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20230901 | 154400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20230901 | 154300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20230901 | 154200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20230901 | 154100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20230901 | 154000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20230901 | 153900 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20230901 | 153800 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20230901 | 153700 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20230901 | 153600 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20230901 | 153500 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20230901 | 153400 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20230901 | 153300 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20230901 | 153200 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20230901 | 153100 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20230901 | 153000 | 2887636090 | 3620 | 3620 | 3620 | 3620 | 12484 |
| 202 | 20230901 | 152900 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230901 | 152800 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230901 | 152700 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230901 | 152600 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230901 | 152500 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230901 | 152400 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230901 | 152300 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230901 | 152200 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230901 | 152100 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230901 | 152000 | 2842444010 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230901 | 151900 | 2842444010 | 3625 | 3620 | 3630 | 3615 | 7895 |
| 213 | 20230901 | 151800 | 2813860125 | 3625 | 3620 | 3630 | 3615 | 4847 |
| 214 | 20230901 | 151700 | 2796337470 | 3620 | 3625 | 3625 | 3615 | 3246 |
| 215 | 20230901 | 151600 | 2784593845 | 3630 | 3625 | 3630 | 3625 | 11 |
| 216 | 20230901 | 151500 | 2784553965 | 3630 | 3625 | 3635 | 3620 | 4203 |
| 217 | 20230901 | 151400 | 2769315880 | 3635 | 3630 | 3635 | 3620 | 2802 |
| 218 | 20230901 | 151300 | 2759145880 | 3630 | 3635 | 3635 | 3620 | 1340 |
| 219 | 20230901 | 151200 | 2754290450 | 3635 | 3620 | 3635 | 3620 | 1320 |
| 220 | 20230901 | 151100 | 2749511025 | 3620 | 3625 | 3625 | 3620 | 817 |
| 221 | 20230901 | 151000 | 2746553475 | 3620 | 3620 | 3625 | 3615 | 3399 |
| 222 | 20230901 | 150900 | 2734252745 | 3620 | 3620 | 3620 | 3620 | 7 |
| 223 | 20230901 | 150800 | 2734227405 | 3630 | 3630 | 3630 | 3615 | 15297 |
| 224 | 20230901 | 150700 | 2678852230 | 3630 | 3630 | 3635 | 3620 | 19469 |
| 225 | 20230901 | 150600 | 2608342010 | 3635 | 3635 | 3635 | 3630 | 631 |
| 226 | 20230901 | 150500 | 2606050970 | 3635 | 3635 | 3635 | 3625 | 5475 |
| 227 | 20230901 | 150400 | 2586180865 | 3635 | 3630 | 3635 | 3630 | 880 |
| 228 | 20230901 | 150300 | 2582986460 | 3635 | 3635 | 3635 | 3635 | 9 |
| 229 | 20230901 | 150200 | 2582953745 | 3635 | 3630 | 3635 | 3625 | 2335 |
| 230 | 20230901 | 150100 | 2574478375 | 3635 | 3635 | 3635 | 3630 | 2014 |
| 231 | 20230901 | 150000 | 2567167485 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20230901 | 145900 | 2567167485 | 3635 | 3630 | 3635 | 3630 | 706 |
| 233 | 20230901 | 145800 | 2564604695 | 3635 | 3630 | 3635 | 3630 | 2350 |
| 234 | 20230901 | 145700 | 2556074185 | 3630 | 3625 | 3630 | 3625 | 3066 |
| 235 | 20230901 | 145600 | 2544959630 | 3630 | 3630 | 3630 | 3630 | 90 |
| 236 | 20230901 | 145500 | 2544632930 | 3630 | 3630 | 3630 | 3630 | 9 |
| 237 | 20230901 | 145400 | 2544600260 | 3635 | 3630 | 3635 | 3625 | 6001 |
| 238 | 20230901 | 145300 | 2522827115 | 3635 | 3630 | 3635 | 3630 | 204 |
| 239 | 20230901 | 145200 | 2522086585 | 3635 | 3630 | 3635 | 3630 | 204 |
| 240 | 20230901 | 145100 | 2521346055 | 3635 | 3630 | 3635 | 3625 | 3653 |
| 241 | 20230901 | 145000 | 2508085385 | 3635 | 3635 | 3635 | 3630 | 3577 |
| 242 | 20230901 | 144900 | 2495097320 | 3635 | 3630 | 3635 | 3630 | 27 |
| 243 | 20230901 | 144800 | 2494999305 | 3635 | 3635 | 3635 | 3630 | 1195 |
| 244 | 20230901 | 144700 | 2490661425 | 3635 | 3635 | 3635 | 3635 | 101 |
| 245 | 20230901 | 144600 | 2490294290 | 3635 | 3635 | 3635 | 3630 | 649 |
| 246 | 20230901 | 144500 | 2487935985 | 3635 | 3635 | 3635 | 3635 | 220 |
| 247 | 20230901 | 144400 | 2487136285 | 3635 | 3635 | 3635 | 3635 | 50 |
| 248 | 20230901 | 144300 | 2486954535 | 3635 | 3635 | 3635 | 3635 | 51 |
| 249 | 20230901 | 144200 | 2486769150 | 3635 | 3635 | 3635 | 3635 | 0 |
| 250 | 20230901 | 144100 | 2486769150 | 3635 | 3630 | 3635 | 3630 | 2048 |
| 251 | 20230901 | 144000 | 2479334905 | 3630 | 3630 | 3635 | 3630 | 141 |
| 252 | 20230901 | 143900 | 2478823065 | 3635 | 3630 | 3635 | 3630 | 559 |
| 253 | 20230901 | 143800 | 2476793875 | 3640 | 3630 | 3640 | 3630 | 581 |
| 254 | 20230901 | 143700 | 2474684825 | 3630 | 3640 | 3640 | 3630 | 1227 |
| 255 | 20230901 | 143600 | 2470230785 | 3640 | 3640 | 3640 | 3635 | 360 |
| 256 | 20230901 | 143500 | 2468922175 | 3635 | 3635 | 3645 | 3635 | 954 |
| 257 | 20230901 | 143400 | 2465451730 | 3645 | 3635 | 3645 | 3635 | 201 |
| 258 | 20230901 | 143300 | 2464721085 | 3650 | 3650 | 3650 | 3650 | 0 |
| 259 | 20230901 | 143200 | 2464721085 | 3650 | 3650 | 3650 | 3650 | 0 |
| 260 | 20230901 | 143100 | 2464721085 | 3650 | 3635 | 3650 | 3635 | 1303 |
| 261 | 20230901 | 143000 | 2459973455 | 3640 | 3640 | 3640 | 3640 | 7 |
| 262 | 20230901 | 142900 | 2459947975 | 3640 | 3640 | 3640 | 3640 | 5 |
| 263 | 20230901 | 142800 | 2459929775 | 3640 | 3645 | 3645 | 3640 | 17 |
| 264 | 20230901 | 142700 | 2459867820 | 3645 | 3640 | 3645 | 3635 | 236 |
| 265 | 20230901 | 142600 | 2459009055 | 3650 | 3635 | 3650 | 3635 | 83 |
| 266 | 20230901 | 142500 | 2458706865 | 3645 | 3640 | 3645 | 3635 | 4055 |
| 267 | 20230901 | 142400 | 2443927650 | 3645 | 3635 | 3650 | 3635 | 15 |
| 268 | 20230901 | 142300 | 2443873035 | 3650 | 3635 | 3650 | 3635 | 1476 |
| 269 | 20230901 | 142200 | 2438500675 | 3640 | 3630 | 3640 | 3630 | 17414 |
| 270 | 20230901 | 142100 | 2375130150 | 3635 | 3630 | 3635 | 3625 | 1272 |
| 271 | 20230901 | 142000 | 2370514960 | 3630 | 3630 | 3630 | 3630 | 10 |
| 272 | 20230901 | 141900 | 2370478660 | 3630 | 3630 | 3630 | 3625 | 246 |
| 273 | 20230901 | 141800 | 2369586895 | 3625 | 3630 | 3635 | 3625 | 6631 |
| 274 | 20230901 | 141700 | 2345532635 | 3630 | 3630 | 3635 | 3630 | 1171 |
| 275 | 20230901 | 141600 | 2341281400 | 3635 | 3635 | 3635 | 3625 | 610 |
| 276 | 20230901 | 141500 | 2339067280 | 3630 | 3635 | 3635 | 3625 | 4791 |
| 277 | 20230901 | 141400 | 2321685000 | 3635 | 3630 | 3640 | 3630 | 1055 |
| 278 | 20230901 | 141300 | 2317855335 | 3630 | 3625 | 3630 | 3625 | 2212 |
| 279 | 20230901 | 141200 | 2309826375 | 3630 | 3630 | 3640 | 3630 | 63 |
| 280 | 20230901 | 141100 | 2309597675 | 3640 | 3640 | 3640 | 3630 | 5194 |
| 281 | 20230901 | 141000 | 2290742790 | 3640 | 3635 | 3640 | 3635 | 393 |
| 282 | 20230901 | 140900 | 2289314215 | 3640 | 3640 | 3640 | 3635 | 181 |
| 283 | 20230901 | 140800 | 2288655765 | 3640 | 3640 | 3640 | 3640 | 9 |
| 284 | 20230901 | 140700 | 2288623005 | 3640 | 3635 | 3640 | 3635 | 1613 |
| 285 | 20230901 | 140600 | 2282759720 | 3640 | 3635 | 3640 | 3630 | 499 |
| 286 | 20230901 | 140500 | 2280946850 | 3635 | 3630 | 3640 | 3630 | 5991 |
| 287 | 20230901 | 140400 | 2259149700 | 3635 | 3635 | 3635 | 3630 | 111 |
| 288 | 20230901 | 140300 | 2258746715 | 3635 | 3635 | 3640 | 3635 | 111 |
| 289 | 20230901 | 140200 | 2258343220 | 3635 | 3635 | 3635 | 3630 | 131 |
| 290 | 20230901 | 140100 | 2257867675 | 3630 | 3640 | 3640 | 3630 | 5469 |
| 291 | 20230901 | 140000 | 2238015160 | 3640 | 3640 | 3640 | 3640 | 0 |
| 292 | 20230901 | 135900 | 2238015160 | 3640 | 3640 | 3640 | 3640 | 0 |
| 293 | 20230901 | 135800 | 2238015160 | 3640 | 3640 | 3640 | 3640 | 1 |
| 294 | 20230901 | 135700 | 2238011520 | 3640 | 3635 | 3640 | 3630 | 2172 |
| 295 | 20230901 | 135600 | 2230119350 | 3640 | 3640 | 3640 | 3635 | 476 |
| 296 | 20230901 | 135500 | 2228388935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 297 | 20230901 | 135400 | 2228388935 | 3640 | 3640 | 3640 | 3640 | 25 |
| 298 | 20230901 | 135300 | 2228297935 | 3640 | 3640 | 3640 | 3640 | 1 |
| 299 | 20230901 | 135200 | 2228294295 | 3640 | 3640 | 3640 | 3635 | 62 |
| 300 | 20230901 | 135100 | 2228068915 | 3635 | 3640 | 3640 | 3635 | 2 |
| 301 | 20230901 | 135000 | 2228061640 | 3640 | 3640 | 3650 | 3640 | 61 |
| 302 | 20230901 | 134900 | 2227839590 | 3640 | 3635 | 3640 | 3635 | 1331 |
| 303 | 20230901 | 134800 | 2223000825 | 3640 | 3635 | 3640 | 3635 | 875 |
| 304 | 20230901 | 134700 | 2219820185 | 3640 | 3635 | 3640 | 3635 | 74 |
| 305 | 20230901 | 134600 | 2219551190 | 3640 | 3635 | 3640 | 3635 | 3 |
| 306 | 20230901 | 134500 | 2219540275 | 3640 | 3640 | 3640 | 3640 | 0 |
| 307 | 20230901 | 134400 | 2219540275 | 3640 | 3640 | 3640 | 3640 | 50 |
| 308 | 20230901 | 134300 | 2219358275 | 3640 | 3640 | 3640 | 3640 | 107 |
| 309 | 20230901 | 134200 | 2218968795 | 3640 | 3640 | 3640 | 3635 | 3280 |
| 310 | 20230901 | 134100 | 2207033145 | 3650 | 3645 | 3650 | 3645 | 101 |
| 311 | 20230901 | 134000 | 2206664640 | 3645 | 3640 | 3645 | 3640 | 123 |
| 312 | 20230901 | 133900 | 2206216915 | 3650 | 3650 | 3650 | 3650 | 0 |
| 313 | 20230901 | 133800 | 2206216915 | 3650 | 3640 | 3650 | 3640 | 680 |
| 314 | 20230901 | 133700 | 2203735225 | 3640 | 3635 | 3640 | 3635 | 197 |
| 315 | 20230901 | 133600 | 2203019120 | 3635 | 3635 | 3635 | 3630 | 1094 |
| 316 | 20230901 | 133500 | 2199044880 | 3635 | 3630 | 3635 | 3630 | 456 |
| 317 | 20230901 | 133400 | 2197387445 | 3635 | 3635 | 3635 | 3635 | 170 |
| 318 | 20230901 | 133300 | 2196769495 | 3640 | 3635 | 3640 | 3635 | 281 |
| 319 | 20230901 | 133200 | 2195746805 | 3640 | 3635 | 3640 | 3630 | 209 |
| 320 | 20230901 | 133100 | 2194988055 | 3640 | 3635 | 3640 | 3635 | 3367 |
| 321 | 20230901 | 133000 | 2182744005 | 3640 | 3640 | 3640 | 3640 | 50 |
| 322 | 20230901 | 132900 | 2182562005 | 3640 | 3640 | 3640 | 3640 | 826 |
| 323 | 20230901 | 132800 | 2179555365 | 3645 | 3645 | 3645 | 3635 | 6 |
| 324 | 20230901 | 132700 | 2179533535 | 3640 | 3640 | 3645 | 3640 | 2589 |
| 325 | 20230901 | 132600 | 2170097355 | 3640 | 3640 | 3640 | 3640 | 10 |
| 326 | 20230901 | 132500 | 2170060955 | 3640 | 3640 | 3640 | 3640 | 50 |
| 327 | 20230901 | 132400 | 2169878955 | 3640 | 3640 | 3640 | 3640 | 393 |
| 328 | 20230901 | 132300 | 2168448435 | 3640 | 3635 | 3640 | 3635 | 502 |
| 329 | 20230901 | 132200 | 2166621160 | 3640 | 3640 | 3640 | 3630 | 82 |
| 330 | 20230901 | 132100 | 2166323450 | 3640 | 3635 | 3640 | 3635 | 522 |
| 331 | 20230901 | 132000 | 2164425975 | 3645 | 3645 | 3645 | 3645 | 0 |
| 332 | 20230901 | 131900 | 2164425975 | 3645 | 3640 | 3645 | 3640 | 154 |
| 333 | 20230901 | 131800 | 2163865410 | 3640 | 3640 | 3640 | 3640 | 20 |
| 334 | 20230901 | 131700 | 2163792610 | 3640 | 3635 | 3640 | 3635 | 390 |
| 335 | 20230901 | 131600 | 2162374785 | 3635 | 3640 | 3640 | 3630 | 1340 |
| 336 | 20230901 | 131500 | 2157506635 | 3640 | 3640 | 3640 | 3640 | 358 |
| 337 | 20230901 | 131400 | 2156203515 | 3640 | 3635 | 3640 | 3630 | 121 |
| 338 | 20230901 | 131300 | 2155763770 | 3640 | 3635 | 3640 | 3635 | 90 |
| 339 | 20230901 | 131200 | 2155436615 | 3640 | 3640 | 3640 | 3630 | 1420 |
| 340 | 20230901 | 131100 | 2150277815 | 3640 | 3640 | 3640 | 3635 | 28 |
| 341 | 20230901 | 131000 | 2150175995 | 3635 | 3640 | 3640 | 3635 | 591 |
| 342 | 20230901 | 130900 | 2148024760 | 3640 | 3640 | 3640 | 3630 | 103 |
| 343 | 20230901 | 130800 | 2147650745 | 3640 | 3640 | 3645 | 3630 | 1890 |
| 344 | 20230901 | 130700 | 2140780480 | 3645 | 3645 | 3645 | 3635 | 312 |
| 345 | 20230901 | 130600 | 2139645990 | 3645 | 3630 | 3645 | 3630 | 154 |
| 346 | 20230901 | 130500 | 2139086250 | 3635 | 3640 | 3640 | 3635 | 2058 |
| 347 | 20230901 | 130400 | 2131600310 | 3640 | 3635 | 3640 | 3630 | 247 |
| 348 | 20230901 | 130300 | 2130702910 | 3635 | 3640 | 3640 | 3635 | 8 |
| 349 | 20230901 | 130200 | 2130673825 | 3635 | 3630 | 3635 | 3630 | 755 |
| 350 | 20230901 | 130100 | 2127933020 | 3630 | 3630 | 3630 | 3630 | 559 |
| 351 | 20230901 | 130000 | 2125903850 | 3630 | 3630 | 3630 | 3625 | 604 |
| 352 | 20230901 | 125900 | 2123712345 | 3630 | 3635 | 3635 | 3625 | 4316 |
| 353 | 20230901 | 125800 | 2108049875 | 3630 | 3635 | 3635 | 3630 | 8196 |
| 354 | 20230901 | 125700 | 2078286895 | 3630 | 3645 | 3645 | 3630 | 11295 |
| 355 | 20230901 | 125600 | 2037183770 | 3645 | 3650 | 3650 | 3645 | 2235 |
| 356 | 20230901 | 125500 | 2029037075 | 3645 | 3650 | 3650 | 3645 | 9342 |
| 357 | 20230901 | 125400 | 1994939775 | 3655 | 3660 | 3665 | 3650 | 12098 |
| 358 | 20230901 | 125300 | 1950679555 | 3665 | 3670 | 3670 | 3660 | 2519 |
| 359 | 20230901 | 125200 | 1941459905 | 3660 | 3660 | 3670 | 3660 | 815 |
| 360 | 20230901 | 125100 | 1938476995 | 3670 | 3665 | 3670 | 3660 | 933 |
| 361 | 20230901 | 125000 | 1935062035 | 3670 | 3665 | 3670 | 3665 | 2899 |
| 362 | 20230901 | 124900 | 1924437195 | 3675 | 3670 | 3675 | 3670 | 108 |
| 363 | 20230901 | 124800 | 1924040830 | 3670 | 3675 | 3675 | 3665 | 110 |
| 364 | 20230901 | 124700 | 1923637120 | 3675 | 3670 | 3675 | 3670 | 484 |
| 365 | 20230901 | 124600 | 1921860835 | 3665 | 3670 | 3675 | 3665 | 1709 |
| 366 | 20230901 | 124500 | 1915588805 | 3670 | 3670 | 3675 | 3670 | 1424 |
| 367 | 20230901 | 124400 | 1910362715 | 3675 | 3675 | 3675 | 3675 | 0 |
| 368 | 20230901 | 124300 | 1910362715 | 3675 | 3670 | 3675 | 3670 | 778 |
| 369 | 20230901 | 124200 | 1907507445 | 3675 | 3675 | 3675 | 3675 | 1 |
| 370 | 20230901 | 124100 | 1907503770 | 3675 | 3675 | 3675 | 3670 | 311 |
| 371 | 20230901 | 124000 | 1906362345 | 3675 | 3675 | 3675 | 3665 | 509 |
| 372 | 20230901 | 123900 | 1904496800 | 3665 | 3675 | 3675 | 3665 | 5051 |
| 373 | 20230901 | 123800 | 1885980460 | 3675 | 3675 | 3675 | 3675 | 0 |
| 374 | 20230901 | 123700 | 1885980460 | 3675 | 3675 | 3675 | 3675 | 3 |
| 375 | 20230901 | 123600 | 1885969435 | 3675 | 3670 | 3675 | 3670 | 538 |
| 376 | 20230901 | 123500 | 1883994960 | 3670 | 3670 | 3670 | 3670 | 1 |
| 377 | 20230901 | 123400 | 1883991290 | 3675 | 3670 | 3675 | 3670 | 8 |
| 378 | 20230901 | 123300 | 1883961925 | 3675 | 3670 | 3675 | 3665 | 1002 |
| 379 | 20230901 | 123200 | 1880286110 | 3675 | 3675 | 3675 | 3675 | 36 |
| 380 | 20230901 | 123100 | 1880153810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 381 | 20230901 | 123000 | 1880153810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 382 | 20230901 | 122900 | 1880153810 | 3675 | 3675 | 3680 | 3675 | 195 |
| 383 | 20230901 | 122800 | 1879437180 | 3680 | 3680 | 3680 | 3680 | 970 |
| 384 | 20230901 | 122700 | 1875867580 | 3680 | 3675 | 3680 | 3675 | 297 |
| 385 | 20230901 | 122600 | 1874776095 | 3680 | 3670 | 3680 | 3670 | 1386 |
| 386 | 20230901 | 122500 | 1869685755 | 3680 | 3675 | 3680 | 3675 | 259 |
| 387 | 20230901 | 122400 | 1868733915 | 3680 | 3680 | 3680 | 3680 | 100 |
| 388 | 20230901 | 122300 | 1868365915 | 3680 | 3675 | 3680 | 3675 | 159 |
| 389 | 20230901 | 122200 | 1867781580 | 3680 | 3670 | 3680 | 3670 | 390 |
| 390 | 20230901 | 122100 | 1866348400 | 3680 | 3670 | 3680 | 3670 | 2 |
| 391 | 20230901 | 122000 | 1866341050 | 3685 | 3685 | 3685 | 3670 | 1341 |
| 392 | 20230901 | 121900 | 1861400125 | 3685 | 3675 | 3685 | 3670 | 580 |
| 393 | 20230901 | 121800 | 1859271190 | 3685 | 3680 | 3685 | 3680 | 31 |
| 394 | 20230901 | 121700 | 1859157105 | 3685 | 3685 | 3685 | 3685 | 271 |
| 395 | 20230901 | 121600 | 1858158470 | 3685 | 3675 | 3685 | 3670 | 5076 |
| 396 | 20230901 | 121500 | 1839470170 | 3685 | 3675 | 3685 | 3675 | 126 |
| 397 | 20230901 | 121400 | 1839007110 | 3685 | 3680 | 3685 | 3680 | 3 |
| 398 | 20230901 | 121300 | 1838996065 | 3685 | 3675 | 3685 | 3675 | 28 |
| 399 | 20230901 | 121200 | 1838893155 | 3685 | 3675 | 3685 | 3675 | 232 |
| 400 | 20230901 | 121100 | 1838040535 | 3685 | 3680 | 3685 | 3680 | 29 |
| 401 | 20230901 | 121000 | 1837933810 | 3680 | 3675 | 3680 | 3675 | 150 |
| 402 | 20230901 | 120900 | 1837382555 | 3675 | 3675 | 3675 | 3675 | 640 |
| 403 | 20230901 | 120800 | 1835030555 | 3675 | 3670 | 3675 | 3670 | 344 |
| 404 | 20230901 | 120700 | 1833767100 | 3675 | 3675 | 3675 | 3675 | 2 |
| 405 | 20230901 | 120600 | 1833759750 | 3675 | 3675 | 3675 | 3665 | 107 |
| 406 | 20230901 | 120500 | 1833367170 | 3675 | 3670 | 3675 | 3665 | 933 |
| 407 | 20230901 | 120400 | 1829943255 | 3675 | 3680 | 3685 | 3670 | 955 |
| 408 | 20230901 | 120300 | 1826437095 | 3685 | 3685 | 3690 | 3680 | 770 |
| 409 | 20230901 | 120200 | 1823599660 | 3685 | 3685 | 3685 | 3685 | 521 |
| 410 | 20230901 | 120100 | 1821679775 | 3685 | 3675 | 3685 | 3675 | 1093 |
| 411 | 20230901 | 120000 | 1817662970 | 3685 | 3675 | 3685 | 3675 | 1020 |
| 412 | 20230901 | 115900 | 1813914450 | 3685 | 3685 | 3685 | 3685 | 100 |
| 413 | 20230901 | 115800 | 1813545950 | 3685 | 3685 | 3685 | 3685 | 101 |
| 414 | 20230901 | 115700 | 1813173765 | 3685 | 3690 | 3690 | 3685 | 51 |
| 415 | 20230901 | 115600 | 1812985825 | 3675 | 3680 | 3690 | 3675 | 2006 |
| 416 | 20230901 | 115500 | 1805609955 | 3690 | 3685 | 3690 | 3685 | 40 |
| 417 | 20230901 | 115400 | 1805462550 | 3690 | 3680 | 3690 | 3675 | 4650 |
| 418 | 20230901 | 115300 | 1788353700 | 3690 | 3685 | 3690 | 3680 | 134 |
| 419 | 20230901 | 115200 | 1787860400 | 3695 | 3685 | 3695 | 3680 | 1588 |
| 420 | 20230901 | 115100 | 1782009050 | 3695 | 3690 | 3695 | 3690 | 1818 |
| 421 | 20230901 | 115000 | 1775300625 | 3695 | 3690 | 3695 | 3690 | 392 |
| 422 | 20230901 | 114900 | 1773854135 | 3690 | 3695 | 3695 | 3690 | 313 |
| 423 | 20230901 | 114800 | 1772698365 | 3695 | 3695 | 3695 | 3685 | 2670 |
| 424 | 20230901 | 114700 | 1762846055 | 3700 | 3695 | 3700 | 3695 | 38 |
| 425 | 20230901 | 114600 | 1762705640 | 3700 | 3695 | 3700 | 3695 | 2787 |
| 426 | 20230901 | 114500 | 1752407670 | 3700 | 3700 | 3700 | 3695 | 108 |
| 427 | 20230901 | 114400 | 1752008375 | 3700 | 3695 | 3700 | 3695 | 424 |
| 428 | 20230901 | 114300 | 1750441675 | 3700 | 3700 | 3700 | 3700 | 10 |
| 429 | 20230901 | 114200 | 1750404675 | 3700 | 3700 | 3700 | 3700 | 45 |
| 430 | 20230901 | 114100 | 1750238175 | 3700 | 3700 | 3700 | 3695 | 522 |
| 431 | 20230901 | 114000 | 1748306790 | 3700 | 3695 | 3700 | 3695 | 22 |
| 432 | 20230901 | 113900 | 1748225405 | 3700 | 3695 | 3700 | 3695 | 53 |
| 433 | 20230901 | 113800 | 1748029565 | 3700 | 3700 | 3700 | 3700 | 271 |
| 434 | 20230901 | 113700 | 1747026865 | 3695 | 3695 | 3700 | 3695 | 1178 |
| 435 | 20230901 | 113600 | 1742674145 | 3695 | 3700 | 3700 | 3690 | 1448 |
| 436 | 20230901 | 113500 | 1737323810 | 3700 | 3700 | 3700 | 3695 | 13 |
| 437 | 20230901 | 113400 | 1737275760 | 3700 | 3705 | 3705 | 3700 | 221 |
| 438 | 20230901 | 113300 | 1736457510 | 3705 | 3705 | 3705 | 3700 | 12 |
| 439 | 20230901 | 113200 | 1736413100 | 3705 | 3700 | 3705 | 3695 | 80 |
| 440 | 20230901 | 113100 | 1736117140 | 3705 | 3705 | 3705 | 3705 | 159 |
| 441 | 20230901 | 113000 | 1735528045 | 3705 | 3700 | 3705 | 3700 | 125 |
| 442 | 20230901 | 112900 | 1735065485 | 3705 | 3695 | 3705 | 3695 | 1138 |
| 443 | 20230901 | 112800 | 1730855910 | 3700 | 3695 | 3700 | 3695 | 456 |
| 444 | 20230901 | 112700 | 1729170980 | 3700 | 3700 | 3700 | 3695 | 111 |
| 445 | 20230901 | 112600 | 1728760810 | 3700 | 3700 | 3700 | 3695 | 328 |
| 446 | 20230901 | 112500 | 1727548685 | 3700 | 3705 | 3705 | 3695 | 1680 |
| 447 | 20230901 | 112400 | 1721332660 | 3705 | 3705 | 3705 | 3705 | 30 |
| 448 | 20230901 | 112300 | 1721221510 | 3705 | 3705 | 3705 | 3700 | 161 |
| 449 | 20230901 | 112200 | 1720625285 | 3705 | 3705 | 3705 | 3705 | 507 |
| 450 | 20230901 | 112100 | 1718746850 | 3705 | 3700 | 3705 | 3700 | 909 |
| 451 | 20230901 | 112000 | 1715383545 | 3700 | 3695 | 3700 | 3695 | 337 |
| 452 | 20230901 | 111900 | 1714138325 | 3700 | 3700 | 3700 | 3695 | 324 |
| 453 | 20230901 | 111800 | 1712941100 | 3700 | 3700 | 3700 | 3700 | 58 |
| 454 | 20230901 | 111700 | 1712726500 | 3700 | 3695 | 3700 | 3695 | 212 |
| 455 | 20230901 | 111600 | 1711942125 | 3700 | 3700 | 3700 | 3695 | 103 |
| 456 | 20230901 | 111500 | 1711561475 | 3700 | 3700 | 3700 | 3690 | 1756 |
| 457 | 20230901 | 111400 | 1705066795 | 3700 | 3700 | 3700 | 3700 | 601 |
| 458 | 20230901 | 111300 | 1702843095 | 3700 | 3690 | 3700 | 3690 | 602 |
| 459 | 20230901 | 111200 | 1700621645 | 3690 | 3690 | 3700 | 3690 | 802 |
| 460 | 20230901 | 111100 | 1697662255 | 3700 | 3705 | 3705 | 3700 | 3 |
| 461 | 20230901 | 111000 | 1697651150 | 3705 | 3705 | 3705 | 3690 | 1151 |
| 462 | 20230901 | 110900 | 1693398425 | 3705 | 3710 | 3710 | 3705 | 32 |
| 463 | 20230901 | 110800 | 1693279855 | 3715 | 3710 | 3715 | 3700 | 4492 |
| 464 | 20230901 | 110700 | 1676651580 | 3700 | 3710 | 3710 | 3700 | 18791 |
| 465 | 20230901 | 110600 | 1607115495 | 3710 | 3710 | 3710 | 3705 | 596 |
| 466 | 20230901 | 110500 | 1604905485 | 3710 | 3695 | 3710 | 3695 | 1027 |
| 467 | 20230901 | 110400 | 1601106050 | 3700 | 3710 | 3710 | 3695 | 1613 |
| 468 | 20230901 | 110300 | 1595136220 | 3710 | 3710 | 3710 | 3710 | 1159 |
| 469 | 20230901 | 110200 | 1590836330 | 3715 | 3705 | 3715 | 3695 | 13421 |
| 470 | 20230901 | 110100 | 1541166575 | 3705 | 3715 | 3715 | 3705 | 333 |
| 471 | 20230901 | 110000 | 1539932140 | 3715 | 3720 | 3720 | 3705 | 1821 |
| 472 | 20230901 | 105900 | 1533182895 | 3720 | 3710 | 3720 | 3705 | 1474 |
| 473 | 20230901 | 105800 | 1527718815 | 3720 | 3720 | 3720 | 3710 | 1712 |
| 474 | 20230901 | 105700 | 1521360195 | 3720 | 3720 | 3725 | 3710 | 2347 |
| 475 | 20230901 | 105600 | 1512635040 | 3720 | 3730 | 3730 | 3720 | 1253 |
| 476 | 20230901 | 105500 | 1507969330 | 3725 | 3710 | 3740 | 3710 | 27194 |
| 477 | 20230901 | 105400 | 1406506855 | 3710 | 3700 | 3710 | 3700 | 2853 |
| 478 | 20230901 | 105300 | 1395936605 | 3715 | 3705 | 3715 | 3700 | 4826 |
| 479 | 20230901 | 105200 | 1378061890 | 3710 | 3700 | 3710 | 3700 | 205 |
| 480 | 20230901 | 105100 | 1377303210 | 3700 | 3690 | 3710 | 3680 | 21793 |
| 481 | 20230901 | 105000 | 1296665280 | 3705 | 3695 | 3705 | 3695 | 108 |
| 482 | 20230901 | 104900 | 1296266210 | 3695 | 3695 | 3695 | 3690 | 1328 |
| 483 | 20230901 | 104800 | 1291359780 | 3695 | 3700 | 3700 | 3690 | 386 |
| 484 | 20230901 | 104700 | 1289932830 | 3705 | 3705 | 3705 | 3705 | 1 |
| 485 | 20230901 | 104600 | 1289929125 | 3705 | 3700 | 3705 | 3700 | 886 |
| 486 | 20230901 | 104500 | 1286650850 | 3710 | 3705 | 3710 | 3705 | 31 |
| 487 | 20230901 | 104400 | 1286535990 | 3705 | 3700 | 3705 | 3695 | 4782 |
| 488 | 20230901 | 104300 | 1268843065 | 3700 | 3695 | 3700 | 3690 | 1507 |
| 489 | 20230901 | 104200 | 1263276340 | 3700 | 3710 | 3710 | 3700 | 10333 |
| 490 | 20230901 | 104100 | 1225042470 | 3710 | 3710 | 3715 | 3705 | 4192 |
| 491 | 20230901 | 104000 | 1209508585 | 3710 | 3710 | 3710 | 3705 | 152 |
| 492 | 20230901 | 103900 | 1208944670 | 3710 | 3715 | 3715 | 3710 | 5406 |
| 493 | 20230901 | 103800 | 1188875725 | 3715 | 3715 | 3715 | 3715 | 1665 |
| 494 | 20230901 | 103700 | 1182690250 | 3720 | 3725 | 3730 | 3715 | 1150 |
| 495 | 20230901 | 103600 | 1178411130 | 3730 | 3725 | 3730 | 3720 | 5067 |
| 496 | 20230901 | 103500 | 1159535405 | 3730 | 3715 | 3730 | 3715 | 5413 |
| 497 | 20230901 | 103400 | 1139386020 | 3715 | 3715 | 3720 | 3715 | 2762 |
| 498 | 20230901 | 103300 | 1129123685 | 3715 | 3710 | 3715 | 3710 | 1470 |
| 499 | 20230901 | 103200 | 1123669980 | 3710 | 3710 | 3710 | 3710 | 1181 |
| 500 | 20230901 | 103100 | 1119288470 | 3715 | 3710 | 3715 | 3710 | 1158 |
| 501 | 20230901 | 103000 | 1114992285 | 3710 | 3705 | 3710 | 3705 | 2022 |
| 502 | 20230901 | 102900 | 1107490765 | 3710 | 3705 | 3710 | 3700 | 3941 |
| 503 | 20230901 | 102800 | 1092889845 | 3705 | 3705 | 3705 | 3700 | 32 |
| 504 | 20230901 | 102700 | 1092771310 | 3705 | 3700 | 3710 | 3700 | 601 |
| 505 | 20230901 | 102600 | 1090545100 | 3710 | 3715 | 3715 | 3705 | 3362 |
| 506 | 20230901 | 102500 | 1078078560 | 3715 | 3710 | 3715 | 3705 | 2906 |
| 507 | 20230901 | 102400 | 1067302005 | 3715 | 3700 | 3715 | 3700 | 1215 |
| 508 | 20230901 | 102300 | 1062802920 | 3700 | 3700 | 3700 | 3695 | 3400 |
| 509 | 20230901 | 102200 | 1050227260 | 3705 | 3705 | 3715 | 3705 | 1546 |
| 510 | 20230901 | 102100 | 1044494145 | 3705 | 3695 | 3705 | 3695 | 398 |
| 511 | 20230901 | 102000 | 1043021790 | 3700 | 3695 | 3700 | 3690 | 152 |
| 512 | 20230901 | 101900 | 1042460505 | 3695 | 3690 | 3695 | 3685 | 1074 |
| 513 | 20230901 | 101800 | 1038498050 | 3695 | 3690 | 3695 | 3690 | 1509 |
| 514 | 20230901 | 101700 | 1032929835 | 3695 | 3695 | 3695 | 3690 | 2167 |
| 515 | 20230901 | 101600 | 1024927770 | 3710 | 3710 | 3715 | 3700 | 6138 |
| 516 | 20230901 | 101500 | 1002214645 | 3705 | 3705 | 3715 | 3705 | 1407 |
| 517 | 20230901 | 101400 | 997001260 | 3705 | 3710 | 3715 | 3705 | 2181 |
| 518 | 20230901 | 101300 | 988915130 | 3715 | 3715 | 3715 | 3710 | 5288 |
| 519 | 20230901 | 101200 | 969291505 | 3720 | 3720 | 3725 | 3710 | 8071 |
| 520 | 20230901 | 101100 | 939273905 | 3725 | 3715 | 3725 | 3715 | 1900 |
| 521 | 20230901 | 101000 | 932201895 | 3725 | 3725 | 3725 | 3715 | 5197 |
| 522 | 20230901 | 100900 | 912857760 | 3730 | 3735 | 3735 | 3715 | 3035 |
| 523 | 20230901 | 100800 | 901558860 | 3740 | 3700 | 3745 | 3700 | 30742 |
| 524 | 20230901 | 100700 | 787069605 | 3695 | 3700 | 3700 | 3690 | 157 |
| 525 | 20230901 | 100600 | 786489245 | 3705 | 3705 | 3710 | 3705 | 402 |
| 526 | 20230901 | 100500 | 784999830 | 3705 | 3705 | 3705 | 3700 | 4495 |
| 527 | 20230901 | 100400 | 768352320 | 3705 | 3700 | 3705 | 3700 | 2358 |
| 528 | 20230901 | 100300 | 759627710 | 3700 | 3700 | 3700 | 3685 | 694 |
| 529 | 20230901 | 100200 | 757068640 | 3700 | 3700 | 3700 | 3675 | 3423 |
| 530 | 20230901 | 100100 | 744454195 | 3695 | 3695 | 3695 | 3695 | 1915 |
| 531 | 20230901 | 100000 | 737378270 | 3695 | 3695 | 3700 | 3695 | 547 |
| 532 | 20230901 | 095900 | 735357070 | 3700 | 3700 | 3705 | 3690 | 3229 |
| 533 | 20230901 | 095800 | 723400235 | 3700 | 3675 | 3700 | 3670 | 19934 |
| 534 | 20230901 | 095700 | 649926750 | 3680 | 3680 | 3680 | 3675 | 3578 |
| 535 | 20230901 | 095600 | 636760380 | 3680 | 3675 | 3680 | 3675 | 2157 |
| 536 | 20230901 | 095500 | 628832900 | 3670 | 3670 | 3670 | 3670 | 101 |
| 537 | 20230901 | 095400 | 628462230 | 3675 | 3675 | 3675 | 3670 | 169 |
| 538 | 20230901 | 095300 | 627841425 | 3670 | 3670 | 3680 | 3670 | 3426 |
| 539 | 20230901 | 095200 | 615267950 | 3680 | 3680 | 3680 | 3680 | 323 |
| 540 | 20230901 | 095100 | 614079310 | 3680 | 3670 | 3680 | 3670 | 722 |
| 541 | 20230901 | 095000 | 611427980 | 3670 | 3675 | 3675 | 3670 | 278 |
| 542 | 20230901 | 094900 | 610406530 | 3680 | 3680 | 3680 | 3670 | 1032 |
| 543 | 20230901 | 094800 | 606609280 | 3680 | 3680 | 3680 | 3665 | 6335 |
| 544 | 20230901 | 094700 | 583380720 | 3670 | 3680 | 3680 | 3670 | 1011 |
| 545 | 20230901 | 094600 | 579669570 | 3665 | 3675 | 3680 | 3665 | 2439 |
| 546 | 20230901 | 094500 | 570720140 | 3680 | 3670 | 3680 | 3670 | 219 |
| 547 | 20230901 | 094400 | 569914410 | 3670 | 3680 | 3680 | 3665 | 4463 |
| 548 | 20230901 | 094300 | 553533685 | 3675 | 3680 | 3685 | 3675 | 1704 |
| 549 | 20230901 | 094200 | 547266790 | 3680 | 3675 | 3680 | 3675 | 2453 |
| 550 | 20230901 | 094100 | 538246875 | 3670 | 3675 | 3675 | 3670 | 313 |
| 551 | 20230901 | 094000 | 537098115 | 3675 | 3680 | 3685 | 3675 | 180 |
| 552 | 20230901 | 093900 | 536436150 | 3685 | 3680 | 3685 | 3680 | 592 |
| 553 | 20230901 | 093800 | 534257085 | 3675 | 3680 | 3680 | 3675 | 387 |
| 554 | 20230901 | 093700 | 532833025 | 3680 | 3675 | 3680 | 3675 | 29 |
| 555 | 20230901 | 093600 | 532726310 | 3670 | 3670 | 3675 | 3670 | 681 |
| 556 | 20230901 | 093500 | 530227035 | 3670 | 3665 | 3670 | 3660 | 4314 |
| 557 | 20230901 | 093400 | 514416720 | 3665 | 3680 | 3680 | 3665 | 10555 |
| 558 | 20230901 | 093300 | 475637060 | 3680 | 3685 | 3685 | 3680 | 1107 |
| 559 | 20230901 | 093200 | 471563270 | 3685 | 3685 | 3685 | 3680 | 3671 |
| 560 | 20230901 | 093100 | 458045475 | 3690 | 3690 | 3690 | 3690 | 148 |
| 561 | 20230901 | 093000 | 457499355 | 3690 | 3690 | 3690 | 3690 | 252 |
| 562 | 20230901 | 092900 | 456569475 | 3690 | 3690 | 3690 | 3685 | 1453 |
| 563 | 20230901 | 092800 | 451209350 | 3690 | 3690 | 3695 | 3690 | 2794 |
| 564 | 20230901 | 092700 | 440896590 | 3695 | 3695 | 3700 | 3690 | 1809 |
| 565 | 20230901 | 092600 | 434211605 | 3695 | 3690 | 3700 | 3690 | 6348 |
| 566 | 20230901 | 092500 | 410759950 | 3690 | 3685 | 3690 | 3685 | 547 |
| 567 | 20230901 | 092400 | 408744250 | 3685 | 3685 | 3690 | 3675 | 2526 |
| 568 | 20230901 | 092300 | 399437815 | 3685 | 3680 | 3685 | 3675 | 1668 |
| 569 | 20230901 | 092200 | 393294665 | 3680 | 3680 | 3680 | 3680 | 100 |
| 570 | 20230901 | 092100 | 392926665 | 3680 | 3680 | 3690 | 3680 | 1729 |
| 571 | 20230901 | 092000 | 386563935 | 3675 | 3675 | 3690 | 3675 | 960 |
| 572 | 20230901 | 091900 | 383026670 | 3675 | 3680 | 3690 | 3675 | 3906 |
| 573 | 20230901 | 091800 | 368665915 | 3680 | 3680 | 3680 | 3680 | 273 |
| 574 | 20230901 | 091700 | 367661275 | 3680 | 3695 | 3695 | 3680 | 13480 |
| 575 | 20230901 | 091600 | 317921065 | 3700 | 3700 | 3705 | 3690 | 2075 |
| 576 | 20230901 | 091500 | 310243200 | 3690 | 3720 | 3720 | 3690 | 2455 |
| 577 | 20230901 | 091400 | 301155285 | 3715 | 3710 | 3720 | 3700 | 6418 |
| 578 | 20230901 | 091300 | 277314155 | 3710 | 3690 | 3710 | 3690 | 4327 |
| 579 | 20230901 | 091200 | 261276615 | 3700 | 3695 | 3700 | 3685 | 9553 |
| 580 | 20230901 | 091100 | 225938835 | 3695 | 3700 | 3700 | 3690 | 1754 |
| 581 | 20230901 | 091000 | 219457770 | 3700 | 3670 | 3700 | 3670 | 11384 |
| 582 | 20230901 | 090900 | 177494870 | 3675 | 3670 | 3675 | 3670 | 2023 |
| 583 | 20230901 | 090800 | 170064210 | 3670 | 3680 | 3680 | 3670 | 2636 |
| 584 | 20230901 | 090700 | 160385130 | 3680 | 3675 | 3680 | 3675 | 1029 |
| 585 | 20230901 | 090600 | 156598460 | 3675 | 3675 | 3675 | 3675 | 718 |
| 586 | 20230901 | 090500 | 153959810 | 3670 | 3645 | 3670 | 3645 | 4728 |
| 587 | 20230901 | 090400 | 136702405 | 3645 | 3655 | 3655 | 3645 | 3411 |
| 588 | 20230901 | 090300 | 124258510 | 3655 | 3655 | 3660 | 3645 | 10677 |
| 589 | 20230901 | 090200 | 85268350 | 3655 | 3640 | 3655 | 3640 | 3401 |
| 590 | 20230901 | 090100 | 72873235 | 3640 | 3650 | 3655 | 3640 | 4181 |
| 591 | 20230901 | 090000 | 57645580 | 3660 | 3670 | 3670 | 3645 | 15536 |