29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 3 | 20230905 | 184100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230905 | 184000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230905 | 183900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230905 | 183800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230905 | 183700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230905 | 183600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230905 | 183500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230905 | 183400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230905 | 183300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230905 | 183200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230905 | 183100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230905 | 183000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230905 | 182900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230905 | 182800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230905 | 182700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230905 | 182600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230905 | 182500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230905 | 182400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230905 | 182300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230905 | 182200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230905 | 182100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230905 | 182000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230905 | 181900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230905 | 181800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230905 | 181700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230905 | 181600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230905 | 181500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230905 | 181400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230905 | 181300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230905 | 181200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 33 | 20230905 | 181100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230905 | 181000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230905 | 180900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230905 | 180800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230905 | 180700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230905 | 180600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230905 | 180500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230905 | 180400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230905 | 180300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230905 | 180200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230905 | 180100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230905 | 180000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230905 | 175900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230905 | 175800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230905 | 175700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230905 | 175600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230905 | 175500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230905 | 175400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230905 | 175300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230905 | 175200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230905 | 175100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230905 | 175000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230905 | 174900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230905 | 174800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230905 | 174700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230905 | 174600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230905 | 174500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230905 | 174400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230905 | 174300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230905 | 174200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 63 | 20230905 | 174100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230905 | 174000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230905 | 173900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230905 | 173800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230905 | 173700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230905 | 173600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230905 | 173500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230905 | 173400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230905 | 173300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230905 | 173200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230905 | 173100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230905 | 173000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230905 | 172900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230905 | 172800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230905 | 172700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230905 | 172600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230905 | 172500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230905 | 172400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230905 | 172300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230905 | 172200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230905 | 172100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230905 | 172000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230905 | 171900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230905 | 171800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230905 | 171700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230905 | 171600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230905 | 171500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230905 | 171400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230905 | 171300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230905 | 171200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 93 | 20230905 | 171100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230905 | 171000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230905 | 170900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230905 | 170800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230905 | 170700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230905 | 170600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230905 | 170500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230905 | 170400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230905 | 170300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230905 | 170200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230905 | 170100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230905 | 170000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230905 | 165900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230905 | 165800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230905 | 165700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230905 | 165600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230905 | 165500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230905 | 165400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230905 | 165300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230905 | 165200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230905 | 165100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230905 | 165000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230905 | 164900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230905 | 164800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230905 | 164700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230905 | 164600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230905 | 164500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230905 | 164400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230905 | 164300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230905 | 164200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 123 | 20230905 | 164100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230905 | 164000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230905 | 163900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230905 | 163800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230905 | 163700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230905 | 163600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230905 | 163500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230905 | 163400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230905 | 163300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230905 | 163200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230905 | 163100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230905 | 163000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230905 | 162900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230905 | 162800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230905 | 162700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230905 | 162600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230905 | 162500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230905 | 162400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230905 | 162300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230905 | 162200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230905 | 162100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230905 | 162000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230905 | 161900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230905 | 161800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230905 | 161700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230905 | 161600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230905 | 161500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230905 | 161400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230905 | 161300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230905 | 161200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 153 | 20230905 | 161100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230905 | 161000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230905 | 160900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230905 | 160800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230905 | 160700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230905 | 160600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230905 | 160500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230905 | 160400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230905 | 160300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230905 | 160200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230905 | 160100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230905 | 160000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230905 | 155900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230905 | 155800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230905 | 155700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230905 | 155600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230905 | 155500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230905 | 155400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230905 | 155300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230905 | 155200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230905 | 155100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230905 | 155000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230905 | 154900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230905 | 154800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230905 | 154700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230905 | 154600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230905 | 154500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230905 | 154400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230905 | 154300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230905 | 154200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 183 | 20230905 | 154100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230905 | 154000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230905 | 153900 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230905 | 153800 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230905 | 153700 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230905 | 153600 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230905 | 153500 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230905 | 153400 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230905 | 153300 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230905 | 153200 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230905 | 153100 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230905 | 153000 | 2186405170 | 3725 | 3725 | 3725 | 3725 | 17018 |
| 195 | 20230905 | 152900 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20230905 | 152800 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20230905 | 152700 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20230905 | 152600 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20230905 | 152500 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20230905 | 152400 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20230905 | 152300 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20230905 | 152200 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20230905 | 152100 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20230905 | 152000 | 2123013120 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20230905 | 151900 | 2123013120 | 3735 | 3745 | 3760 | 3735 | 4198 |
| 206 | 20230905 | 151800 | 2107288500 | 3750 | 3760 | 3760 | 3735 | 5554 |
| 207 | 20230905 | 151700 | 2086488015 | 3760 | 3770 | 3770 | 3735 | 6597 |
| 208 | 20230905 | 151600 | 2061744845 | 3770 | 3760 | 3770 | 3745 | 6333 |
| 209 | 20230905 | 151500 | 2037938095 | 3760 | 3745 | 3765 | 3745 | 4096 |
| 210 | 20230905 | 151400 | 2022537960 | 3760 | 3745 | 3765 | 3740 | 4994 |
| 211 | 20230905 | 151300 | 2003793820 | 3740 | 3760 | 3775 | 3725 | 12220 |
| 212 | 20230905 | 151200 | 1957889225 | 3770 | 3695 | 3780 | 3695 | 49528 |
| 213 | 20230905 | 151100 | 1773281685 | 3695 | 3695 | 3695 | 3690 | 322 |
| 214 | 20230905 | 151000 | 1772092145 | 3700 | 3685 | 3705 | 3685 | 4052 |
| 215 | 20230905 | 150900 | 1757123295 | 3685 | 3695 | 3695 | 3685 | 1554 |
| 216 | 20230905 | 150800 | 1751391430 | 3705 | 3695 | 3705 | 3690 | 240 |
| 217 | 20230905 | 150700 | 1750505635 | 3705 | 3705 | 3705 | 3705 | 1262 |
| 218 | 20230905 | 150600 | 1745829925 | 3705 | 3695 | 3705 | 3695 | 29 |
| 219 | 20230905 | 150500 | 1745722760 | 3695 | 3700 | 3700 | 3690 | 5255 |
| 220 | 20230905 | 150400 | 1726314110 | 3700 | 3705 | 3705 | 3700 | 2503 |
| 221 | 20230905 | 150300 | 1717049375 | 3710 | 3705 | 3710 | 3705 | 126 |
| 222 | 20230905 | 150200 | 1716582485 | 3710 | 3710 | 3710 | 3705 | 2538 |
| 223 | 20230905 | 150100 | 1707167190 | 3715 | 3710 | 3720 | 3710 | 314 |
| 224 | 20230905 | 150000 | 1706002170 | 3710 | 3715 | 3715 | 3710 | 1033 |
| 225 | 20230905 | 145900 | 1702168355 | 3715 | 3720 | 3720 | 3715 | 918 |
| 226 | 20230905 | 145800 | 1698754170 | 3715 | 3715 | 3715 | 3715 | 60 |
| 227 | 20230905 | 145700 | 1698531270 | 3715 | 3715 | 3715 | 3715 | 3303 |
| 228 | 20230905 | 145600 | 1686260625 | 3710 | 3705 | 3710 | 3705 | 636 |
| 229 | 20230905 | 145500 | 1683901870 | 3705 | 3710 | 3715 | 3705 | 4361 |
| 230 | 20230905 | 145400 | 1667722960 | 3705 | 3705 | 3705 | 3705 | 34 |
| 231 | 20230905 | 145300 | 1667596990 | 3705 | 3705 | 3710 | 3705 | 520 |
| 232 | 20230905 | 145200 | 1665667960 | 3705 | 3710 | 3710 | 3705 | 347 |
| 233 | 20230905 | 145100 | 1664381150 | 3715 | 3705 | 3715 | 3705 | 553 |
| 234 | 20230905 | 145000 | 1662329425 | 3705 | 3710 | 3710 | 3705 | 501 |
| 235 | 20230905 | 144900 | 1660470720 | 3705 | 3705 | 3705 | 3705 | 9 |
| 236 | 20230905 | 144800 | 1660437375 | 3710 | 3710 | 3710 | 3710 | 372 |
| 237 | 20230905 | 144700 | 1659057255 | 3710 | 3710 | 3710 | 3710 | 54 |
| 238 | 20230905 | 144600 | 1658856915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20230905 | 144500 | 1658856915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20230905 | 144400 | 1658856915 | 3705 | 3705 | 3705 | 3705 | 3 |
| 241 | 20230905 | 144300 | 1658845800 | 3705 | 3710 | 3715 | 3705 | 2817 |
| 242 | 20230905 | 144200 | 1648401965 | 3715 | 3715 | 3715 | 3715 | 91 |
| 243 | 20230905 | 144100 | 1648063900 | 3710 | 3710 | 3710 | 3710 | 0 |
| 244 | 20230905 | 144000 | 1648063900 | 3710 | 3710 | 3710 | 3710 | 1001 |
| 245 | 20230905 | 143900 | 1644350190 | 3710 | 3705 | 3710 | 3705 | 1840 |
| 246 | 20230905 | 143800 | 1637527990 | 3705 | 3705 | 3705 | 3705 | 1 |
| 247 | 20230905 | 143700 | 1637524285 | 3705 | 3700 | 3705 | 3700 | 743 |
| 248 | 20230905 | 143600 | 1634771620 | 3700 | 3700 | 3700 | 3700 | 144 |
| 249 | 20230905 | 143500 | 1634238820 | 3700 | 3705 | 3705 | 3700 | 2111 |
| 250 | 20230905 | 143400 | 1626423630 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20230905 | 143300 | 1626423630 | 3705 | 3710 | 3710 | 3705 | 2337 |
| 252 | 20230905 | 143200 | 1617764075 | 3710 | 3705 | 3710 | 3705 | 323 |
| 253 | 20230905 | 143100 | 1616565795 | 3705 | 3700 | 3710 | 3700 | 323 |
| 254 | 20230905 | 143000 | 1615369305 | 3700 | 3705 | 3705 | 3700 | 2269 |
| 255 | 20230905 | 142900 | 1606970755 | 3705 | 3710 | 3710 | 3705 | 2119 |
| 256 | 20230905 | 142800 | 1599115095 | 3710 | 3710 | 3710 | 3710 | 736 |
| 257 | 20230905 | 142700 | 1596384535 | 3710 | 3710 | 3710 | 3710 | 484 |
| 258 | 20230905 | 142600 | 1594588895 | 3710 | 3715 | 3715 | 3710 | 643 |
| 259 | 20230905 | 142500 | 1592203205 | 3715 | 3715 | 3715 | 3715 | 1388 |
| 260 | 20230905 | 142400 | 1587046785 | 3720 | 3720 | 3720 | 3720 | 111 |
| 261 | 20230905 | 142300 | 1586633865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 262 | 20230905 | 142200 | 1586633865 | 3715 | 3715 | 3715 | 3715 | 4000 |
| 263 | 20230905 | 142100 | 1571773865 | 3725 | 3730 | 3730 | 3725 | 4374 |
| 264 | 20230905 | 142000 | 1555460040 | 3730 | 3730 | 3730 | 3730 | 5 |
| 265 | 20230905 | 141900 | 1555441390 | 3735 | 3735 | 3735 | 3735 | 0 |
| 266 | 20230905 | 141800 | 1555441390 | 3735 | 3735 | 3735 | 3730 | 2763 |
| 267 | 20230905 | 141700 | 1545121705 | 3735 | 3725 | 3735 | 3725 | 1139 |
| 268 | 20230905 | 141600 | 1540874010 | 3730 | 3730 | 3730 | 3730 | 0 |
| 269 | 20230905 | 141500 | 1540874010 | 3730 | 3730 | 3735 | 3730 | 1659 |
| 270 | 20230905 | 141400 | 1534685935 | 3735 | 3725 | 3735 | 3725 | 837 |
| 271 | 20230905 | 141300 | 1531563970 | 3725 | 3730 | 3730 | 3725 | 289 |
| 272 | 20230905 | 141200 | 1530486055 | 3730 | 3730 | 3730 | 3730 | 0 |
| 273 | 20230905 | 141100 | 1530486055 | 3730 | 3730 | 3730 | 3730 | 18 |
| 274 | 20230905 | 141000 | 1530418915 | 3730 | 3730 | 3730 | 3730 | 2002 |
| 275 | 20230905 | 140900 | 1522951455 | 3730 | 3735 | 3735 | 3730 | 718 |
| 276 | 20230905 | 140800 | 1520273305 | 3735 | 3730 | 3735 | 3730 | 2752 |
| 277 | 20230905 | 140700 | 1510008340 | 3730 | 3730 | 3735 | 3730 | 1017 |
| 278 | 20230905 | 140600 | 1506214920 | 3735 | 3730 | 3735 | 3730 | 480 |
| 279 | 20230905 | 140500 | 1504424515 | 3735 | 3735 | 3735 | 3735 | 6 |
| 280 | 20230905 | 140400 | 1504402105 | 3730 | 3725 | 3730 | 3725 | 60 |
| 281 | 20230905 | 140300 | 1504178315 | 3730 | 3730 | 3730 | 3730 | 931 |
| 282 | 20230905 | 140200 | 1500705685 | 3725 | 3720 | 3725 | 3720 | 189 |
| 283 | 20230905 | 140100 | 1500001910 | 3730 | 3730 | 3730 | 3730 | 0 |
| 284 | 20230905 | 140000 | 1500001910 | 3730 | 3720 | 3730 | 3715 | 5101 |
| 285 | 20230905 | 135900 | 1481028650 | 3730 | 3725 | 3730 | 3725 | 91 |
| 286 | 20230905 | 135800 | 1480689670 | 3725 | 3720 | 3725 | 3720 | 6240 |
| 287 | 20230905 | 135700 | 1457450725 | 3715 | 3720 | 3720 | 3715 | 6003 |
| 288 | 20230905 | 135600 | 1435126010 | 3720 | 3725 | 3725 | 3720 | 69 |
| 289 | 20230905 | 135500 | 1434869325 | 3725 | 3720 | 3725 | 3720 | 826 |
| 290 | 20230905 | 135400 | 1431796540 | 3720 | 3720 | 3720 | 3720 | 2511 |
| 291 | 20230905 | 135300 | 1422455620 | 3720 | 3725 | 3725 | 3720 | 566 |
| 292 | 20230905 | 135200 | 1420347370 | 3725 | 3725 | 3725 | 3725 | 117 |
| 293 | 20230905 | 135100 | 1419911545 | 3730 | 3730 | 3730 | 3730 | 0 |
| 294 | 20230905 | 135000 | 1419911545 | 3730 | 3725 | 3730 | 3725 | 374 |
| 295 | 20230905 | 134900 | 1418518315 | 3725 | 3725 | 3725 | 3725 | 609 |
| 296 | 20230905 | 134800 | 1416249790 | 3725 | 3725 | 3725 | 3725 | 356 |
| 297 | 20230905 | 134700 | 1414923690 | 3720 | 3720 | 3720 | 3720 | 0 |
| 298 | 20230905 | 134600 | 1414923690 | 3720 | 3720 | 3720 | 3720 | 702 |
| 299 | 20230905 | 134500 | 1412312250 | 3720 | 3715 | 3720 | 3715 | 1539 |
| 300 | 20230905 | 134400 | 1406587360 | 3715 | 3720 | 3720 | 3715 | 518 |
| 301 | 20230905 | 134300 | 1404660490 | 3715 | 3715 | 3715 | 3715 | 1 |
| 302 | 20230905 | 134200 | 1404656775 | 3725 | 3725 | 3725 | 3725 | 0 |
| 303 | 20230905 | 134100 | 1404656775 | 3725 | 3725 | 3725 | 3725 | 1000 |
| 304 | 20230905 | 134000 | 1400931775 | 3725 | 3725 | 3725 | 3715 | 2091 |
| 305 | 20230905 | 133900 | 1393154010 | 3730 | 3725 | 3730 | 3725 | 101 |
| 306 | 20230905 | 133800 | 1392777775 | 3730 | 3730 | 3730 | 3720 | 106 |
| 307 | 20230905 | 133700 | 1392383435 | 3725 | 3725 | 3725 | 3720 | 1319 |
| 308 | 20230905 | 133600 | 1387473250 | 3725 | 3720 | 3725 | 3720 | 1867 |
| 309 | 20230905 | 133500 | 1380524010 | 3720 | 3720 | 3720 | 3720 | 1611 |
| 310 | 20230905 | 133400 | 1374531090 | 3725 | 3725 | 3725 | 3725 | 1001 |
| 311 | 20230905 | 133300 | 1370802365 | 3725 | 3725 | 3725 | 3725 | 5978 |
| 312 | 20230905 | 133200 | 1348534315 | 3725 | 3725 | 3725 | 3725 | 1039 |
| 313 | 20230905 | 133100 | 1344664040 | 3725 | 3725 | 3725 | 3725 | 1158 |
| 314 | 20230905 | 133000 | 1340350490 | 3725 | 3715 | 3725 | 3715 | 1407 |
| 315 | 20230905 | 132900 | 1335116260 | 3715 | 3715 | 3715 | 3715 | 2 |
| 316 | 20230905 | 132800 | 1335108830 | 3715 | 3705 | 3715 | 3705 | 1390 |
| 317 | 20230905 | 132700 | 1329952285 | 3695 | 3695 | 3695 | 3695 | 0 |
| 318 | 20230905 | 132600 | 1329952285 | 3695 | 3695 | 3695 | 3695 | 0 |
| 319 | 20230905 | 132500 | 1329952285 | 3695 | 3700 | 3700 | 3695 | 2326 |
| 320 | 20230905 | 132400 | 1321349085 | 3695 | 3695 | 3695 | 3695 | 31 |
| 321 | 20230905 | 132300 | 1321234540 | 3695 | 3700 | 3700 | 3695 | 183 |
| 322 | 20230905 | 132200 | 1320558085 | 3690 | 3690 | 3690 | 3690 | 200 |
| 323 | 20230905 | 132100 | 1319820085 | 3695 | 3695 | 3695 | 3695 | 2477 |
| 324 | 20230905 | 132000 | 1310667570 | 3700 | 3700 | 3700 | 3700 | 3844 |
| 325 | 20230905 | 131900 | 1296444770 | 3705 | 3705 | 3705 | 3705 | 64 |
| 326 | 20230905 | 131800 | 1296207650 | 3705 | 3705 | 3705 | 3705 | 59 |
| 327 | 20230905 | 131700 | 1295989055 | 3705 | 3705 | 3705 | 3705 | 3 |
| 328 | 20230905 | 131600 | 1295977940 | 3705 | 3705 | 3705 | 3705 | 0 |
| 329 | 20230905 | 131500 | 1295977940 | 3705 | 3705 | 3705 | 3705 | 464 |
| 330 | 20230905 | 131400 | 1294258820 | 3705 | 3700 | 3705 | 3700 | 1375 |
| 331 | 20230905 | 131300 | 1289166290 | 3700 | 3700 | 3705 | 3700 | 406 |
| 332 | 20230905 | 131200 | 1287662990 | 3700 | 3700 | 3705 | 3700 | 175 |
| 333 | 20230905 | 131100 | 1287015390 | 3700 | 3705 | 3705 | 3700 | 147 |
| 334 | 20230905 | 131000 | 1286471100 | 3705 | 3705 | 3705 | 3705 | 70 |
| 335 | 20230905 | 130900 | 1286211750 | 3705 | 3705 | 3705 | 3705 | 510 |
| 336 | 20230905 | 130800 | 1284322200 | 3705 | 3705 | 3705 | 3705 | 962 |
| 337 | 20230905 | 130700 | 1280757990 | 3705 | 3705 | 3705 | 3705 | 5 |
| 338 | 20230905 | 130600 | 1280739465 | 3705 | 3705 | 3705 | 3705 | 20 |
| 339 | 20230905 | 130500 | 1280665365 | 3705 | 3700 | 3705 | 3700 | 439 |
| 340 | 20230905 | 130400 | 1279039270 | 3705 | 3705 | 3705 | 3705 | 600 |
| 341 | 20230905 | 130300 | 1276816270 | 3705 | 3705 | 3705 | 3705 | 518 |
| 342 | 20230905 | 130200 | 1274897080 | 3705 | 3705 | 3705 | 3705 | 42 |
| 343 | 20230905 | 130100 | 1274741470 | 3705 | 3705 | 3705 | 3705 | 1092 |
| 344 | 20230905 | 130000 | 1270695610 | 3700 | 3700 | 3700 | 3700 | 3 |
| 345 | 20230905 | 125900 | 1270684510 | 3700 | 3705 | 3705 | 3700 | 577 |
| 346 | 20230905 | 125800 | 1268549365 | 3705 | 3710 | 3710 | 3705 | 2679 |
| 347 | 20230905 | 125700 | 1258623660 | 3710 | 3715 | 3715 | 3710 | 690 |
| 348 | 20230905 | 125600 | 1256062810 | 3720 | 3720 | 3720 | 3720 | 0 |
| 349 | 20230905 | 125500 | 1256062810 | 3720 | 3720 | 3720 | 3720 | 711 |
| 350 | 20230905 | 125400 | 1253417890 | 3720 | 3720 | 3720 | 3720 | 958 |
| 351 | 20230905 | 125300 | 1249854130 | 3720 | 3720 | 3720 | 3720 | 0 |
| 352 | 20230905 | 125200 | 1249854130 | 3720 | 3720 | 3720 | 3720 | 1 |
| 353 | 20230905 | 125100 | 1249850410 | 3720 | 3720 | 3720 | 3720 | 0 |
| 354 | 20230905 | 125000 | 1249850410 | 3720 | 3720 | 3720 | 3720 | 1 |
| 355 | 20230905 | 124900 | 1249846690 | 3705 | 3705 | 3705 | 3705 | 1 |
| 356 | 20230905 | 124800 | 1249842985 | 3720 | 3715 | 3720 | 3715 | 1448 |
| 357 | 20230905 | 124700 | 1244462315 | 3715 | 3715 | 3715 | 3715 | 8 |
| 358 | 20230905 | 124600 | 1244432595 | 3715 | 3715 | 3715 | 3715 | 0 |
| 359 | 20230905 | 124500 | 1244432595 | 3715 | 3710 | 3715 | 3710 | 1184 |
| 360 | 20230905 | 124400 | 1240036025 | 3710 | 3710 | 3710 | 3710 | 1870 |
| 361 | 20230905 | 124300 | 1233098325 | 3715 | 3715 | 3715 | 3715 | 5 |
| 362 | 20230905 | 124200 | 1233079750 | 3715 | 3710 | 3715 | 3710 | 176 |
| 363 | 20230905 | 124100 | 1232426020 | 3710 | 3710 | 3710 | 3710 | 2 |
| 364 | 20230905 | 124000 | 1232418600 | 3715 | 3715 | 3715 | 3715 | 552 |
| 365 | 20230905 | 123900 | 1230367920 | 3710 | 3710 | 3710 | 3710 | 50 |
| 366 | 20230905 | 123800 | 1230182420 | 3710 | 3705 | 3710 | 3705 | 782 |
| 367 | 20230905 | 123700 | 1227283280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 368 | 20230905 | 123600 | 1227283280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 369 | 20230905 | 123500 | 1227283280 | 3705 | 3700 | 3705 | 3700 | 60 |
| 370 | 20230905 | 123400 | 1227061030 | 3700 | 3700 | 3700 | 3695 | 4493 |
| 371 | 20230905 | 123300 | 1210438430 | 3695 | 3695 | 3700 | 3695 | 4227 |
| 372 | 20230905 | 123200 | 1194804100 | 3690 | 3690 | 3690 | 3690 | 79 |
| 373 | 20230905 | 123100 | 1194512590 | 3690 | 3690 | 3690 | 3690 | 610 |
| 374 | 20230905 | 123000 | 1192261690 | 3695 | 3695 | 3695 | 3695 | 1 |
| 375 | 20230905 | 122900 | 1192257995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 376 | 20230905 | 122800 | 1192257995 | 3690 | 3695 | 3695 | 3690 | 14 |
| 377 | 20230905 | 122700 | 1192206285 | 3695 | 3695 | 3695 | 3695 | 277 |
| 378 | 20230905 | 122600 | 1191182770 | 3695 | 3690 | 3695 | 3690 | 71 |
| 379 | 20230905 | 122500 | 1190920775 | 3690 | 3690 | 3690 | 3685 | 63 |
| 380 | 20230905 | 122400 | 1190688395 | 3685 | 3690 | 3690 | 3685 | 67 |
| 381 | 20230905 | 122300 | 1190441320 | 3690 | 3690 | 3690 | 3690 | 795 |
| 382 | 20230905 | 122200 | 1187507770 | 3690 | 3690 | 3690 | 3690 | 20 |
| 383 | 20230905 | 122100 | 1187433970 | 3695 | 3695 | 3695 | 3695 | 1 |
| 384 | 20230905 | 122000 | 1187430275 | 3695 | 3695 | 3695 | 3695 | 7 |
| 385 | 20230905 | 121900 | 1187404410 | 3690 | 3690 | 3695 | 3690 | 285 |
| 386 | 20230905 | 121800 | 1186352755 | 3690 | 3695 | 3695 | 3690 | 104 |
| 387 | 20230905 | 121700 | 1185968530 | 3690 | 3690 | 3690 | 3690 | 0 |
| 388 | 20230905 | 121600 | 1185968530 | 3690 | 3690 | 3690 | 3690 | 180 |
| 389 | 20230905 | 121500 | 1185304330 | 3690 | 3695 | 3695 | 3690 | 652 |
| 390 | 20230905 | 121400 | 1182898220 | 3695 | 3695 | 3695 | 3690 | 811 |
| 391 | 20230905 | 121300 | 1179903850 | 3695 | 3695 | 3695 | 3695 | 60 |
| 392 | 20230905 | 121200 | 1179682150 | 3700 | 3690 | 3700 | 3690 | 1084 |
| 393 | 20230905 | 121100 | 1175682170 | 3690 | 3690 | 3690 | 3690 | 975 |
| 394 | 20230905 | 121000 | 1172084420 | 3690 | 3700 | 3700 | 3690 | 3 |
| 395 | 20230905 | 120900 | 1172073340 | 3690 | 3690 | 3690 | 3690 | 442 |
| 396 | 20230905 | 120800 | 1170442360 | 3690 | 3690 | 3690 | 3690 | 126 |
| 397 | 20230905 | 120700 | 1169977420 | 3690 | 3690 | 3690 | 3690 | 1006 |
| 398 | 20230905 | 120600 | 1166265280 | 3700 | 3700 | 3700 | 3700 | 8 |
| 399 | 20230905 | 120500 | 1166235680 | 3690 | 3695 | 3695 | 3690 | 1389 |
| 400 | 20230905 | 120400 | 1161108875 | 3695 | 3700 | 3700 | 3695 | 1315 |
| 401 | 20230905 | 120300 | 1156249825 | 3700 | 3705 | 3705 | 3700 | 4228 |
| 402 | 20230905 | 120200 | 1140606125 | 3705 | 3705 | 3705 | 3705 | 502 |
| 403 | 20230905 | 120100 | 1138746215 | 3705 | 3700 | 3705 | 3700 | 368 |
| 404 | 20230905 | 120000 | 1137384610 | 3700 | 3705 | 3705 | 3700 | 603 |
| 405 | 20230905 | 115900 | 1135153200 | 3705 | 3705 | 3705 | 3705 | 3 |
| 406 | 20230905 | 115800 | 1135142085 | 3705 | 3700 | 3705 | 3700 | 811 |
| 407 | 20230905 | 115700 | 1132141380 | 3700 | 3705 | 3705 | 3700 | 1337 |
| 408 | 20230905 | 115600 | 1127191980 | 3705 | 3705 | 3705 | 3705 | 227 |
| 409 | 20230905 | 115500 | 1126350945 | 3705 | 3710 | 3710 | 3705 | 762 |
| 410 | 20230905 | 115400 | 1123527710 | 3710 | 3710 | 3710 | 3710 | 150 |
| 411 | 20230905 | 115300 | 1122971210 | 3710 | 3710 | 3710 | 3710 | 52 |
| 412 | 20230905 | 115200 | 1122778290 | 3710 | 3710 | 3710 | 3710 | 1 |
| 413 | 20230905 | 115100 | 1122774580 | 3715 | 3710 | 3715 | 3710 | 541 |
| 414 | 20230905 | 115000 | 1120767455 | 3710 | 3710 | 3710 | 3710 | 3467 |
| 415 | 20230905 | 114900 | 1107904885 | 3710 | 3710 | 3710 | 3710 | 16 |
| 416 | 20230905 | 114800 | 1107845525 | 3705 | 3705 | 3705 | 3705 | 119 |
| 417 | 20230905 | 114700 | 1107404630 | 3710 | 3710 | 3710 | 3705 | 4 |
| 418 | 20230905 | 114600 | 1107389800 | 3710 | 3710 | 3710 | 3700 | 1347 |
| 419 | 20230905 | 114500 | 1102397165 | 3705 | 3705 | 3705 | 3700 | 424 |
| 420 | 20230905 | 114400 | 1100826270 | 3705 | 3695 | 3705 | 3695 | 2492 |
| 421 | 20230905 | 114300 | 1091607665 | 3695 | 3695 | 3695 | 3695 | 0 |
| 422 | 20230905 | 114200 | 1091607665 | 3695 | 3705 | 3705 | 3695 | 5583 |
| 423 | 20230905 | 114100 | 1070937510 | 3710 | 3705 | 3710 | 3705 | 1126 |
| 424 | 20230905 | 114000 | 1066765595 | 3705 | 3710 | 3715 | 3705 | 471 |
| 425 | 20230905 | 113900 | 1065018920 | 3715 | 3715 | 3715 | 3710 | 1507 |
| 426 | 20230905 | 113800 | 1059424290 | 3715 | 3715 | 3715 | 3710 | 61 |
| 427 | 20230905 | 113700 | 1059197850 | 3710 | 3705 | 3710 | 3705 | 2283 |
| 428 | 20230905 | 113600 | 1050728095 | 3710 | 3710 | 3710 | 3705 | 317 |
| 429 | 20230905 | 113500 | 1049552100 | 3710 | 3705 | 3710 | 3705 | 60 |
| 430 | 20230905 | 113400 | 1049329775 | 3710 | 3705 | 3710 | 3705 | 56 |
| 431 | 20230905 | 113300 | 1049122280 | 3705 | 3710 | 3710 | 3705 | 170 |
| 432 | 20230905 | 113200 | 1048492420 | 3710 | 3710 | 3710 | 3710 | 1 |
| 433 | 20230905 | 113100 | 1048488710 | 3705 | 3705 | 3705 | 3705 | 599 |
| 434 | 20230905 | 113000 | 1046269415 | 3710 | 3710 | 3710 | 3710 | 65 |
| 435 | 20230905 | 112900 | 1046028265 | 3710 | 3710 | 3710 | 3710 | 1 |
| 436 | 20230905 | 112800 | 1046024555 | 3705 | 3705 | 3705 | 3705 | 220 |
| 437 | 20230905 | 112700 | 1045209455 | 3715 | 3710 | 3715 | 3705 | 1233 |
| 438 | 20230905 | 112600 | 1040638485 | 3715 | 3715 | 3715 | 3715 | 0 |
| 439 | 20230905 | 112500 | 1040638485 | 3715 | 3705 | 3715 | 3705 | 208 |
| 440 | 20230905 | 112400 | 1039867825 | 3705 | 3705 | 3705 | 3705 | 10 |
| 441 | 20230905 | 112300 | 1039830775 | 3715 | 3715 | 3715 | 3715 | 7 |
| 442 | 20230905 | 112200 | 1039804770 | 3715 | 3715 | 3715 | 3715 | 132 |
| 443 | 20230905 | 112100 | 1039314390 | 3715 | 3715 | 3715 | 3715 | 105 |
| 444 | 20230905 | 112000 | 1038924315 | 3715 | 3710 | 3715 | 3710 | 64 |
| 445 | 20230905 | 111900 | 1038686625 | 3710 | 3715 | 3720 | 3710 | 802 |
| 446 | 20230905 | 111800 | 1035708095 | 3720 | 3720 | 3720 | 3720 | 494 |
| 447 | 20230905 | 111700 | 1033870415 | 3720 | 3720 | 3720 | 3720 | 269 |
| 448 | 20230905 | 111600 | 1032869735 | 3715 | 3720 | 3725 | 3710 | 78 |
| 449 | 20230905 | 111500 | 1032579965 | 3715 | 3720 | 3725 | 3715 | 5314 |
| 450 | 20230905 | 111400 | 1012814065 | 3725 | 3725 | 3725 | 3725 | 11 |
| 451 | 20230905 | 111300 | 1012773090 | 3725 | 3725 | 3725 | 3720 | 111 |
| 452 | 20230905 | 111200 | 1012360115 | 3720 | 3725 | 3725 | 3720 | 111 |
| 453 | 20230905 | 111100 | 1011946645 | 3725 | 3725 | 3725 | 3725 | 778 |
| 454 | 20230905 | 111000 | 1009048595 | 3725 | 3735 | 3735 | 3725 | 148 |
| 455 | 20230905 | 110900 | 1008497220 | 3730 | 3735 | 3735 | 3730 | 35 |
| 456 | 20230905 | 110800 | 1008366605 | 3735 | 3735 | 3735 | 3735 | 101 |
| 457 | 20230905 | 110700 | 1007989370 | 3735 | 3725 | 3735 | 3725 | 2511 |
| 458 | 20230905 | 110600 | 998611160 | 3730 | 3730 | 3730 | 3725 | 648 |
| 459 | 20230905 | 110500 | 996194270 | 3725 | 3730 | 3730 | 3725 | 20 |
| 460 | 20230905 | 110400 | 996119725 | 3730 | 3730 | 3730 | 3730 | 327 |
| 461 | 20230905 | 110300 | 994900015 | 3730 | 3725 | 3730 | 3720 | 1603 |
| 462 | 20230905 | 110200 | 988921830 | 3720 | 3730 | 3730 | 3720 | 1246 |
| 463 | 20230905 | 110100 | 984279545 | 3730 | 3720 | 3730 | 3720 | 6164 |
| 464 | 20230905 | 110000 | 961341900 | 3720 | 3715 | 3720 | 3715 | 233 |
| 465 | 20230905 | 105900 | 960475765 | 3720 | 3720 | 3720 | 3720 | 105 |
| 466 | 20230905 | 105800 | 960085165 | 3720 | 3710 | 3720 | 3710 | 2151 |
| 467 | 20230905 | 105700 | 952093950 | 3715 | 3715 | 3715 | 3710 | 326 |
| 468 | 20230905 | 105600 | 950882890 | 3710 | 3705 | 3710 | 3705 | 1143 |
| 469 | 20230905 | 105500 | 946642675 | 3705 | 3705 | 3705 | 3705 | 522 |
| 470 | 20230905 | 105400 | 944708665 | 3710 | 3710 | 3710 | 3705 | 86 |
| 471 | 20230905 | 105300 | 944389965 | 3710 | 3710 | 3710 | 3710 | 186 |
| 472 | 20230905 | 105200 | 943699905 | 3710 | 3710 | 3710 | 3705 | 174 |
| 473 | 20230905 | 105100 | 943054370 | 3715 | 3705 | 3715 | 3705 | 1929 |
| 474 | 20230905 | 105000 | 935896990 | 3705 | 3705 | 3705 | 3705 | 237 |
| 475 | 20230905 | 104900 | 935018905 | 3710 | 3710 | 3710 | 3710 | 1005 |
| 476 | 20230905 | 104800 | 931290355 | 3710 | 3700 | 3710 | 3700 | 1168 |
| 477 | 20230905 | 104700 | 926968735 | 3700 | 3700 | 3700 | 3695 | 875 |
| 478 | 20230905 | 104600 | 923732250 | 3700 | 3700 | 3700 | 3700 | 50 |
| 479 | 20230905 | 104500 | 923547250 | 3710 | 3700 | 3710 | 3700 | 98 |
| 480 | 20230905 | 104400 | 923184595 | 3690 | 3695 | 3695 | 3690 | 6747 |
| 481 | 20230905 | 104300 | 898284580 | 3695 | 3705 | 3705 | 3695 | 4418 |
| 482 | 20230905 | 104200 | 881950850 | 3705 | 3705 | 3705 | 3700 | 485 |
| 483 | 20230905 | 104100 | 880155775 | 3705 | 3710 | 3710 | 3705 | 684 |
| 484 | 20230905 | 104000 | 877620055 | 3710 | 3710 | 3710 | 3710 | 108 |
| 485 | 20230905 | 103900 | 877219375 | 3715 | 3705 | 3715 | 3705 | 703 |
| 486 | 20230905 | 103800 | 874614750 | 3705 | 3705 | 3705 | 3705 | 14 |
| 487 | 20230905 | 103700 | 874562880 | 3705 | 3710 | 3710 | 3705 | 827 |
| 488 | 20230905 | 103600 | 871498010 | 3710 | 3715 | 3715 | 3710 | 99 |
| 489 | 20230905 | 103500 | 871130620 | 3715 | 3720 | 3720 | 3715 | 457 |
| 490 | 20230905 | 103400 | 869432840 | 3720 | 3720 | 3720 | 3715 | 512 |
| 491 | 20230905 | 103300 | 867528205 | 3720 | 3715 | 3720 | 3715 | 119 |
| 492 | 20230905 | 103200 | 867085860 | 3720 | 3720 | 3720 | 3720 | 20 |
| 493 | 20230905 | 103100 | 867011460 | 3720 | 3720 | 3725 | 3720 | 2428 |
| 494 | 20230905 | 103000 | 857979290 | 3720 | 3720 | 3725 | 3720 | 261 |
| 495 | 20230905 | 102900 | 857007570 | 3715 | 3720 | 3725 | 3715 | 1800 |
| 496 | 20230905 | 102800 | 850316555 | 3720 | 3700 | 3720 | 3700 | 1303 |
| 497 | 20230905 | 102700 | 845477385 | 3700 | 3700 | 3715 | 3700 | 5340 |
| 498 | 20230905 | 102600 | 825716785 | 3700 | 3700 | 3700 | 3700 | 708 |
| 499 | 20230905 | 102500 | 823097185 | 3700 | 3705 | 3705 | 3700 | 4807 |
| 500 | 20230905 | 102400 | 805296995 | 3715 | 3720 | 3720 | 3710 | 1377 |
| 501 | 20230905 | 102300 | 800184200 | 3720 | 3715 | 3720 | 3715 | 304 |
| 502 | 20230905 | 102200 | 799054815 | 3715 | 3720 | 3720 | 3715 | 326 |
| 503 | 20230905 | 102100 | 797843715 | 3710 | 3710 | 3715 | 3710 | 26 |
| 504 | 20230905 | 102000 | 797747250 | 3710 | 3710 | 3720 | 3710 | 8 |
| 505 | 20230905 | 101900 | 797717525 | 3715 | 3715 | 3720 | 3710 | 68 |
| 506 | 20230905 | 101800 | 797464985 | 3720 | 3710 | 3720 | 3710 | 3 |
| 507 | 20230905 | 101700 | 797453840 | 3710 | 3720 | 3720 | 3710 | 859 |
| 508 | 20230905 | 101600 | 794264785 | 3720 | 3720 | 3720 | 3720 | 125 |
| 509 | 20230905 | 101500 | 793799785 | 3720 | 3720 | 3720 | 3710 | 304 |
| 510 | 20230905 | 101400 | 792669165 | 3720 | 3720 | 3720 | 3720 | 121 |
| 511 | 20230905 | 101300 | 792219045 | 3725 | 3720 | 3725 | 3715 | 107 |
| 512 | 20230905 | 101200 | 791820735 | 3725 | 3725 | 3725 | 3715 | 173 |
| 513 | 20230905 | 101100 | 791177865 | 3720 | 3720 | 3725 | 3715 | 746 |
| 514 | 20230905 | 101000 | 788399640 | 3725 | 3725 | 3725 | 3725 | 362 |
| 515 | 20230905 | 100900 | 787051190 | 3720 | 3730 | 3730 | 3720 | 162 |
| 516 | 20230905 | 100800 | 786448235 | 3725 | 3730 | 3730 | 3725 | 140 |
| 517 | 20230905 | 100700 | 785926060 | 3730 | 3725 | 3730 | 3725 | 12 |
| 518 | 20230905 | 100600 | 785881350 | 3725 | 3705 | 3725 | 3705 | 1248 |
| 519 | 20230905 | 100500 | 781232570 | 3705 | 3705 | 3705 | 3705 | 268 |
| 520 | 20230905 | 100400 | 780239630 | 3730 | 3720 | 3730 | 3700 | 2479 |
| 521 | 20230905 | 100300 | 771044685 | 3730 | 3735 | 3740 | 3720 | 4190 |
| 522 | 20230905 | 100200 | 755415845 | 3740 | 3735 | 3740 | 3735 | 511 |
| 523 | 20230905 | 100100 | 753507250 | 3735 | 3725 | 3735 | 3725 | 1421 |
| 524 | 20230905 | 100000 | 748211340 | 3730 | 3720 | 3730 | 3720 | 98 |
| 525 | 20230905 | 095900 | 747846755 | 3735 | 3725 | 3735 | 3725 | 1419 |
| 526 | 20230905 | 095800 | 742553890 | 3725 | 3725 | 3730 | 3715 | 1450 |
| 527 | 20230905 | 095700 | 737162305 | 3730 | 3735 | 3735 | 3730 | 364 |
| 528 | 20230905 | 095600 | 735804565 | 3740 | 3740 | 3740 | 3735 | 376 |
| 529 | 20230905 | 095500 | 734398730 | 3745 | 3730 | 3750 | 3730 | 2655 |
| 530 | 20230905 | 095400 | 724464775 | 3730 | 3725 | 3730 | 3710 | 3134 |
| 531 | 20230905 | 095300 | 712794195 | 3710 | 3730 | 3730 | 3710 | 58 |
| 532 | 20230905 | 095200 | 712578150 | 3735 | 3730 | 3735 | 3725 | 58 |
| 533 | 20230905 | 095100 | 712361645 | 3730 | 3710 | 3730 | 3705 | 19073 |
| 534 | 20230905 | 095000 | 641494290 | 3705 | 3705 | 3715 | 3705 | 334 |
| 535 | 20230905 | 094900 | 640255075 | 3715 | 3710 | 3715 | 3700 | 1815 |
| 536 | 20230905 | 094800 | 633531375 | 3710 | 3700 | 3710 | 3700 | 423 |
| 537 | 20230905 | 094700 | 631962095 | 3710 | 3700 | 3710 | 3680 | 2340 |
| 538 | 20230905 | 094600 | 623309235 | 3700 | 3715 | 3715 | 3675 | 9099 |
| 539 | 20230905 | 094500 | 589657285 | 3715 | 3710 | 3715 | 3695 | 963 |
| 540 | 20230905 | 094400 | 586083830 | 3710 | 3700 | 3710 | 3695 | 6122 |
| 541 | 20230905 | 094300 | 563449550 | 3705 | 3705 | 3710 | 3675 | 7669 |
| 542 | 20230905 | 094200 | 535178685 | 3710 | 3710 | 3710 | 3710 | 12 |
| 543 | 20230905 | 094100 | 535134165 | 3710 | 3705 | 3710 | 3700 | 359 |
| 544 | 20230905 | 094000 | 533804655 | 3700 | 3690 | 3700 | 3690 | 1704 |
| 545 | 20230905 | 093900 | 527507235 | 3695 | 3695 | 3700 | 3685 | 7665 |
| 546 | 20230905 | 093800 | 499230045 | 3700 | 3710 | 3710 | 3700 | 600 |
| 547 | 20230905 | 093700 | 497008700 | 3710 | 3695 | 3710 | 3695 | 1927 |
| 548 | 20230905 | 093600 | 489876385 | 3700 | 3695 | 3700 | 3690 | 3434 |
| 549 | 20230905 | 093500 | 477190605 | 3695 | 3700 | 3700 | 3695 | 1576 |
| 550 | 20230905 | 093400 | 471364185 | 3700 | 3710 | 3715 | 3700 | 8557 |
| 551 | 20230905 | 093300 | 439689650 | 3715 | 3710 | 3715 | 3705 | 591 |
| 552 | 20230905 | 093200 | 437499965 | 3705 | 3715 | 3720 | 3705 | 1977 |
| 553 | 20230905 | 093100 | 430170800 | 3715 | 3710 | 3715 | 3710 | 5625 |
| 554 | 20230905 | 093000 | 409294125 | 3710 | 3715 | 3715 | 3705 | 3121 |
| 555 | 20230905 | 092900 | 397715675 | 3710 | 3710 | 3715 | 3710 | 1605 |
| 556 | 20230905 | 092800 | 391760770 | 3710 | 3725 | 3725 | 3710 | 3046 |
| 557 | 20230905 | 092700 | 380435665 | 3725 | 3745 | 3745 | 3725 | 1210 |
| 558 | 20230905 | 092600 | 375924090 | 3735 | 3745 | 3745 | 3735 | 2663 |
| 559 | 20230905 | 092500 | 365962110 | 3750 | 3750 | 3750 | 3745 | 84 |
| 560 | 20230905 | 092400 | 365647190 | 3750 | 3725 | 3750 | 3725 | 6970 |
| 561 | 20230905 | 092300 | 339617150 | 3725 | 3725 | 3725 | 3720 | 1659 |
| 562 | 20230905 | 092200 | 333438175 | 3725 | 3725 | 3725 | 3720 | 269 |
| 563 | 20230905 | 092100 | 332436410 | 3720 | 3720 | 3720 | 3710 | 4091 |
| 564 | 20230905 | 092000 | 317242505 | 3715 | 3720 | 3725 | 3710 | 1112 |
| 565 | 20230905 | 091900 | 313110510 | 3720 | 3725 | 3725 | 3715 | 1769 |
| 566 | 20230905 | 091800 | 306537915 | 3720 | 3720 | 3725 | 3715 | 1606 |
| 567 | 20230905 | 091700 | 300564625 | 3720 | 3720 | 3720 | 3715 | 1321 |
| 568 | 20230905 | 091600 | 295653905 | 3720 | 3725 | 3725 | 3715 | 6625 |
| 569 | 20230905 | 091500 | 271014445 | 3725 | 3725 | 3725 | 3720 | 1597 |
| 570 | 20230905 | 091400 | 265068630 | 3725 | 3725 | 3730 | 3725 | 1214 |
| 571 | 20230905 | 091300 | 260546470 | 3730 | 3720 | 3730 | 3720 | 2090 |
| 572 | 20230905 | 091200 | 252763025 | 3720 | 3725 | 3730 | 3720 | 4180 |
| 573 | 20230905 | 091100 | 237190450 | 3730 | 3730 | 3730 | 3720 | 5952 |
| 574 | 20230905 | 091000 | 215037550 | 3730 | 3730 | 3730 | 3720 | 951 |
| 575 | 20230905 | 090900 | 211495590 | 3720 | 3740 | 3740 | 3720 | 3877 |
| 576 | 20230905 | 090800 | 197049110 | 3755 | 3750 | 3755 | 3745 | 214 |
| 577 | 20230905 | 090700 | 196246510 | 3760 | 3740 | 3760 | 3730 | 7778 |
| 578 | 20230905 | 090600 | 167208380 | 3745 | 3760 | 3760 | 3745 | 2514 |
| 579 | 20230905 | 090500 | 157775775 | 3760 | 3775 | 3775 | 3760 | 2856 |
| 580 | 20230905 | 090400 | 147013115 | 3775 | 3780 | 3780 | 3765 | 11141 |
| 581 | 20230905 | 090300 | 104949910 | 3780 | 3775 | 3780 | 3770 | 1312 |
| 582 | 20230905 | 090200 | 99994845 | 3775 | 3770 | 3775 | 3760 | 6014 |
| 583 | 20230905 | 090100 | 77350000 | 3770 | 3765 | 3775 | 3755 | 3031 |
| 584 | 20230905 | 090000 | 65930825 | 3765 | 3740 | 3770 | 3740 | 17609 |