28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 3 | 20230907 | 184200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230907 | 184100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230907 | 184000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230907 | 183900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230907 | 183800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230907 | 183700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230907 | 183600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230907 | 183500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230907 | 183400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230907 | 183300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230907 | 183200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230907 | 183100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230907 | 183000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230907 | 182900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230907 | 182800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230907 | 182700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230907 | 182600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230907 | 182500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230907 | 182400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230907 | 182300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230907 | 182200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230907 | 182100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230907 | 182000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230907 | 181900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230907 | 181800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230907 | 181700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230907 | 181600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230907 | 181500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230907 | 181400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230907 | 181300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 33 | 20230907 | 181200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230907 | 181100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230907 | 181000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230907 | 180900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230907 | 180800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230907 | 180700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230907 | 180600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230907 | 180500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230907 | 180400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230907 | 180300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230907 | 180200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230907 | 180100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230907 | 180000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230907 | 175900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230907 | 175800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230907 | 175700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230907 | 175600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230907 | 175500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230907 | 175400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230907 | 175300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230907 | 175200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230907 | 175100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230907 | 175000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230907 | 174900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230907 | 174800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230907 | 174700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230907 | 174600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230907 | 174500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230907 | 174400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230907 | 174300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 63 | 20230907 | 174200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230907 | 174100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230907 | 174000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230907 | 173900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230907 | 173800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230907 | 173700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230907 | 173600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230907 | 173500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230907 | 173400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230907 | 173300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230907 | 173200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230907 | 173100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230907 | 173000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230907 | 172900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230907 | 172800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230907 | 172700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230907 | 172600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230907 | 172500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230907 | 172400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230907 | 172300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230907 | 172200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230907 | 172100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230907 | 172000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230907 | 171900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230907 | 171800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230907 | 171700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230907 | 171600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230907 | 171500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230907 | 171400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230907 | 171300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 93 | 20230907 | 171200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230907 | 171100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230907 | 171000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230907 | 170900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230907 | 170800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230907 | 170700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230907 | 170600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230907 | 170500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230907 | 170400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230907 | 170300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230907 | 170200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230907 | 170100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230907 | 170000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230907 | 165900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230907 | 165800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230907 | 165700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230907 | 165600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230907 | 165500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230907 | 165400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230907 | 165300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230907 | 165200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230907 | 165100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230907 | 165000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230907 | 164900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230907 | 164800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230907 | 164700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230907 | 164600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230907 | 164500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230907 | 164400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230907 | 164300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 123 | 20230907 | 164200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230907 | 164100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230907 | 164000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230907 | 163900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230907 | 163800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230907 | 163700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230907 | 163600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230907 | 163500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230907 | 163400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230907 | 163300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230907 | 163200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230907 | 163100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230907 | 163000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230907 | 162900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230907 | 162800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230907 | 162700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230907 | 162600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230907 | 162500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230907 | 162400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230907 | 162300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230907 | 162200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230907 | 162100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230907 | 162000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230907 | 161900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230907 | 161800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230907 | 161700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230907 | 161600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230907 | 161500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230907 | 161400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230907 | 161300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 153 | 20230907 | 161200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230907 | 161100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230907 | 161000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230907 | 160900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230907 | 160800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230907 | 160700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230907 | 160600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230907 | 160500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230907 | 160400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230907 | 160300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230907 | 160200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230907 | 160100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230907 | 160000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230907 | 155900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230907 | 155800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230907 | 155700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230907 | 155600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230907 | 155500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230907 | 155400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230907 | 155300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230907 | 155200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230907 | 155100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230907 | 155000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230907 | 154900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230907 | 154800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230907 | 154700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230907 | 154600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230907 | 154500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230907 | 154400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230907 | 154300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 183 | 20230907 | 154200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230907 | 154100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230907 | 154000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230907 | 153900 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230907 | 153800 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230907 | 153700 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230907 | 153600 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230907 | 153500 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230907 | 153400 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230907 | 153300 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230907 | 153200 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230907 | 153100 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230907 | 153000 | 1671823695 | 3505 | 3505 | 3505 | 3505 | 5298 |
| 196 | 20230907 | 152900 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230907 | 152800 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230907 | 152700 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230907 | 152600 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230907 | 152500 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230907 | 152400 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230907 | 152300 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230907 | 152200 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230907 | 152100 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230907 | 152000 | 1653254205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230907 | 151900 | 1653254205 | 3505 | 3490 | 3505 | 3480 | 561 |
| 207 | 20230907 | 151800 | 1651298405 | 3480 | 3505 | 3505 | 3480 | 832 |
| 208 | 20230907 | 151700 | 1648388235 | 3505 | 3510 | 3510 | 3505 | 54 |
| 209 | 20230907 | 151600 | 1648198700 | 3510 | 3465 | 3520 | 3465 | 6971 |
| 210 | 20230907 | 151500 | 1623920400 | 3465 | 3465 | 3465 | 3460 | 775 |
| 211 | 20230907 | 151400 | 1621238795 | 3465 | 3490 | 3490 | 3460 | 11548 |
| 212 | 20230907 | 151300 | 1581161290 | 3495 | 3490 | 3495 | 3490 | 1086 |
| 213 | 20230907 | 151200 | 1577370200 | 3490 | 3490 | 3490 | 3490 | 2 |
| 214 | 20230907 | 151100 | 1577363220 | 3490 | 3490 | 3490 | 3490 | 266 |
| 215 | 20230907 | 151000 | 1576434880 | 3490 | 3490 | 3490 | 3490 | 60 |
| 216 | 20230907 | 150900 | 1576225480 | 3490 | 3480 | 3490 | 3480 | 1818 |
| 217 | 20230907 | 150800 | 1569898760 | 3490 | 3480 | 3490 | 3480 | 101 |
| 218 | 20230907 | 150700 | 1569547270 | 3475 | 3480 | 3480 | 3475 | 312 |
| 219 | 20230907 | 150600 | 1568461560 | 3475 | 3480 | 3480 | 3475 | 1722 |
| 220 | 20230907 | 150500 | 1562470330 | 3480 | 3480 | 3485 | 3480 | 1252 |
| 221 | 20230907 | 150400 | 1558113150 | 3480 | 3480 | 3480 | 3480 | 819 |
| 222 | 20230907 | 150300 | 1555263030 | 3480 | 3480 | 3480 | 3480 | 1279 |
| 223 | 20230907 | 150200 | 1550812110 | 3485 | 3485 | 3485 | 3485 | 1123 |
| 224 | 20230907 | 150100 | 1546898455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20230907 | 150000 | 1546898455 | 3495 | 3495 | 3495 | 3495 | 20 |
| 226 | 20230907 | 145900 | 1546828555 | 3495 | 3480 | 3495 | 3480 | 4537 |
| 227 | 20230907 | 145800 | 1531031405 | 3480 | 3480 | 3480 | 3480 | 93 |
| 228 | 20230907 | 145700 | 1530707765 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230907 | 145600 | 1530707765 | 3480 | 3480 | 3480 | 3480 | 225 |
| 230 | 20230907 | 145500 | 1529924765 | 3480 | 3490 | 3490 | 3480 | 473 |
| 231 | 20230907 | 145400 | 1528278670 | 3490 | 3490 | 3490 | 3490 | 28 |
| 232 | 20230907 | 145300 | 1528180950 | 3485 | 3485 | 3485 | 3485 | 30 |
| 233 | 20230907 | 145200 | 1528076400 | 3485 | 3485 | 3485 | 3485 | 43 |
| 234 | 20230907 | 145100 | 1527926545 | 3485 | 3480 | 3485 | 3480 | 721 |
| 235 | 20230907 | 145000 | 1525416865 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20230907 | 144900 | 1525416865 | 3480 | 3480 | 3480 | 3480 | 131 |
| 237 | 20230907 | 144800 | 1524960985 | 3480 | 3485 | 3485 | 3480 | 919 |
| 238 | 20230907 | 144700 | 1521758440 | 3490 | 3490 | 3490 | 3490 | 21 |
| 239 | 20230907 | 144600 | 1521685150 | 3490 | 3490 | 3490 | 3485 | 3 |
| 240 | 20230907 | 144500 | 1521674685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20230907 | 144400 | 1521674685 | 3485 | 3485 | 3485 | 3485 | 683 |
| 242 | 20230907 | 144300 | 1519294430 | 3480 | 3485 | 3485 | 3480 | 130 |
| 243 | 20230907 | 144200 | 1518841980 | 3485 | 3485 | 3485 | 3485 | 206 |
| 244 | 20230907 | 144100 | 1518124070 | 3485 | 3480 | 3485 | 3480 | 173 |
| 245 | 20230907 | 144000 | 1517521755 | 3480 | 3480 | 3485 | 3480 | 145 |
| 246 | 20230907 | 143900 | 1517017055 | 3480 | 3495 | 3495 | 3480 | 2818 |
| 247 | 20230907 | 143800 | 1507203005 | 3495 | 3490 | 3495 | 3490 | 7 |
| 248 | 20230907 | 143700 | 1507178570 | 3495 | 3490 | 3495 | 3490 | 125 |
| 249 | 20230907 | 143600 | 1506742315 | 3490 | 3490 | 3490 | 3490 | 35 |
| 250 | 20230907 | 143500 | 1506620165 | 3490 | 3485 | 3490 | 3485 | 515 |
| 251 | 20230907 | 143400 | 1504824135 | 3480 | 3480 | 3485 | 3480 | 431 |
| 252 | 20230907 | 143300 | 1503323975 | 3485 | 3480 | 3485 | 3475 | 2480 |
| 253 | 20230907 | 143200 | 1494693615 | 3480 | 3480 | 3480 | 3480 | 31 |
| 254 | 20230907 | 143100 | 1494585735 | 3490 | 3490 | 3490 | 3490 | 0 |
| 255 | 20230907 | 143000 | 1494585735 | 3490 | 3470 | 3490 | 3470 | 2941 |
| 256 | 20230907 | 142900 | 1484378685 | 3475 | 3485 | 3490 | 3475 | 3407 |
| 257 | 20230907 | 142800 | 1472533490 | 3485 | 3485 | 3490 | 3480 | 889 |
| 258 | 20230907 | 142700 | 1469438485 | 3490 | 3485 | 3490 | 3485 | 371 |
| 259 | 20230907 | 142600 | 1468144575 | 3485 | 3490 | 3490 | 3485 | 176 |
| 260 | 20230907 | 142500 | 1467530780 | 3490 | 3490 | 3490 | 3490 | 2202 |
| 261 | 20230907 | 142400 | 1459845800 | 3490 | 3485 | 3490 | 3485 | 122 |
| 262 | 20230907 | 142300 | 1459420620 | 3485 | 3485 | 3485 | 3485 | 300 |
| 263 | 20230907 | 142200 | 1458375120 | 3485 | 3480 | 3485 | 3480 | 510 |
| 264 | 20230907 | 142100 | 1456600270 | 3485 | 3490 | 3490 | 3485 | 310 |
| 265 | 20230907 | 142000 | 1455519590 | 3485 | 3485 | 3485 | 3480 | 3192 |
| 266 | 20230907 | 141900 | 1444396125 | 3485 | 3485 | 3485 | 3485 | 500 |
| 267 | 20230907 | 141800 | 1442653625 | 3490 | 3495 | 3495 | 3490 | 407 |
| 268 | 20230907 | 141700 | 1441232840 | 3505 | 3490 | 3505 | 3490 | 26 |
| 269 | 20230907 | 141600 | 1441142075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 270 | 20230907 | 141500 | 1441142075 | 3490 | 3510 | 3510 | 3490 | 130 |
| 271 | 20230907 | 141400 | 1440687715 | 3515 | 3515 | 3515 | 3515 | 0 |
| 272 | 20230907 | 141300 | 1440687715 | 3515 | 3490 | 3515 | 3480 | 6478 |
| 273 | 20230907 | 141200 | 1418119910 | 3500 | 3500 | 3500 | 3500 | 43 |
| 274 | 20230907 | 141100 | 1417969410 | 3500 | 3495 | 3500 | 3485 | 3831 |
| 275 | 20230907 | 141000 | 1404604790 | 3495 | 3500 | 3500 | 3495 | 352 |
| 276 | 20230907 | 140900 | 1403372935 | 3515 | 3515 | 3515 | 3515 | 1002 |
| 277 | 20230907 | 140800 | 1399850905 | 3515 | 3500 | 3515 | 3500 | 1112 |
| 278 | 20230907 | 140700 | 1395951240 | 3495 | 3495 | 3495 | 3495 | 100 |
| 279 | 20230907 | 140600 | 1395601740 | 3490 | 3485 | 3490 | 3485 | 1783 |
| 280 | 20230907 | 140500 | 1389381475 | 3485 | 3490 | 3495 | 3485 | 1844 |
| 281 | 20230907 | 140400 | 1382948855 | 3490 | 3515 | 3515 | 3490 | 17816 |
| 282 | 20230907 | 140300 | 1320605160 | 3500 | 3510 | 3510 | 3500 | 4093 |
| 283 | 20230907 | 140200 | 1306268725 | 3500 | 3505 | 3505 | 3500 | 3426 |
| 284 | 20230907 | 140100 | 1294276870 | 3505 | 3510 | 3510 | 3505 | 840 |
| 285 | 20230907 | 140000 | 1291331060 | 3510 | 3515 | 3515 | 3505 | 100 |
| 286 | 20230907 | 135900 | 1290979960 | 3515 | 3505 | 3515 | 3500 | 39912 |
| 287 | 20230907 | 135800 | 1151281755 | 3520 | 3520 | 3520 | 3520 | 53 |
| 288 | 20230907 | 135700 | 1151095195 | 3520 | 3505 | 3520 | 3505 | 152 |
| 289 | 20230907 | 135600 | 1150562420 | 3505 | 3510 | 3515 | 3505 | 1268 |
| 290 | 20230907 | 135500 | 1146117975 | 3520 | 3515 | 3520 | 3505 | 25497 |
| 291 | 20230907 | 135400 | 1056710685 | 3510 | 3510 | 3510 | 3510 | 1200 |
| 292 | 20230907 | 135300 | 1052498685 | 3510 | 3510 | 3510 | 3510 | 2060 |
| 293 | 20230907 | 135200 | 1045268085 | 3510 | 3515 | 3515 | 3510 | 1009 |
| 294 | 20230907 | 135100 | 1041724055 | 3515 | 3515 | 3515 | 3515 | 224 |
| 295 | 20230907 | 135000 | 1040936695 | 3520 | 3515 | 3520 | 3515 | 201 |
| 296 | 20230907 | 134900 | 1040230175 | 3515 | 3520 | 3520 | 3510 | 2548 |
| 297 | 20230907 | 134800 | 1031286275 | 3520 | 3525 | 3525 | 3510 | 4542 |
| 298 | 20230907 | 134700 | 1015326270 | 3525 | 3525 | 3525 | 3525 | 40 |
| 299 | 20230907 | 134600 | 1015185270 | 3525 | 3530 | 3530 | 3525 | 1347 |
| 300 | 20230907 | 134500 | 1010436940 | 3535 | 3535 | 3535 | 3525 | 1978 |
| 301 | 20230907 | 134400 | 1003455470 | 3535 | 3535 | 3535 | 3535 | 1 |
| 302 | 20230907 | 134300 | 1003451935 | 3530 | 3530 | 3535 | 3530 | 227 |
| 303 | 20230907 | 134200 | 1002650620 | 3530 | 3530 | 3535 | 3530 | 236 |
| 304 | 20230907 | 134100 | 1001817535 | 3535 | 3540 | 3540 | 3530 | 7439 |
| 305 | 20230907 | 134000 | 975503255 | 3545 | 3545 | 3545 | 3545 | 1 |
| 306 | 20230907 | 133900 | 975499710 | 3545 | 3540 | 3545 | 3540 | 1139 |
| 307 | 20230907 | 133800 | 971467645 | 3540 | 3540 | 3540 | 3540 | 470 |
| 308 | 20230907 | 133700 | 969803845 | 3540 | 3545 | 3545 | 3540 | 201 |
| 309 | 20230907 | 133600 | 969091800 | 3545 | 3545 | 3545 | 3545 | 55 |
| 310 | 20230907 | 133500 | 968896825 | 3545 | 3545 | 3545 | 3545 | 15 |
| 311 | 20230907 | 133400 | 968843650 | 3545 | 3545 | 3545 | 3545 | 10 |
| 312 | 20230907 | 133300 | 968808200 | 3545 | 3545 | 3545 | 3545 | 0 |
| 313 | 20230907 | 133200 | 968808200 | 3545 | 3545 | 3545 | 3545 | 160 |
| 314 | 20230907 | 133100 | 968241000 | 3550 | 3550 | 3550 | 3550 | 25 |
| 315 | 20230907 | 133000 | 968152250 | 3540 | 3540 | 3540 | 3540 | 5397 |
| 316 | 20230907 | 132900 | 949046870 | 3540 | 3545 | 3545 | 3540 | 3600 |
| 317 | 20230907 | 132800 | 936302770 | 3545 | 3545 | 3545 | 3545 | 14796 |
| 318 | 20230907 | 132700 | 883850950 | 3550 | 3545 | 3550 | 3545 | 128 |
| 319 | 20230907 | 132600 | 883396630 | 3550 | 3550 | 3550 | 3550 | 97 |
| 320 | 20230907 | 132500 | 883052280 | 3550 | 3545 | 3550 | 3545 | 1535 |
| 321 | 20230907 | 132400 | 877603365 | 3545 | 3545 | 3550 | 3545 | 3958 |
| 322 | 20230907 | 132300 | 863572205 | 3545 | 3550 | 3550 | 3545 | 2111 |
| 323 | 20230907 | 132200 | 856081155 | 3550 | 3550 | 3550 | 3550 | 65 |
| 324 | 20230907 | 132100 | 855850405 | 3550 | 3550 | 3550 | 3550 | 63 |
| 325 | 20230907 | 132000 | 855626755 | 3550 | 3550 | 3550 | 3550 | 320 |
| 326 | 20230907 | 131900 | 854490755 | 3550 | 3550 | 3550 | 3550 | 735 |
| 327 | 20230907 | 131800 | 851881505 | 3550 | 3550 | 3550 | 3550 | 5892 |
| 328 | 20230907 | 131700 | 830964905 | 3550 | 3550 | 3550 | 3550 | 92 |
| 329 | 20230907 | 131600 | 830638305 | 3550 | 3555 | 3555 | 3550 | 915 |
| 330 | 20230907 | 131500 | 827385995 | 3560 | 3560 | 3560 | 3560 | 10 |
| 331 | 20230907 | 131400 | 827350395 | 3555 | 3555 | 3555 | 3555 | 4 |
| 332 | 20230907 | 131300 | 827336175 | 3555 | 3555 | 3555 | 3555 | 1090 |
| 333 | 20230907 | 131200 | 823461225 | 3555 | 3555 | 3555 | 3555 | 1121 |
| 334 | 20230907 | 131100 | 819476070 | 3555 | 3575 | 3575 | 3555 | 3011 |
| 335 | 20230907 | 131000 | 808757990 | 3565 | 3565 | 3565 | 3565 | 0 |
| 336 | 20230907 | 130900 | 808757990 | 3565 | 3565 | 3565 | 3565 | 28 |
| 337 | 20230907 | 130800 | 808658170 | 3565 | 3565 | 3565 | 3565 | 0 |
| 338 | 20230907 | 130700 | 808658170 | 3565 | 3565 | 3565 | 3565 | 1471 |
| 339 | 20230907 | 130600 | 803414055 | 3565 | 3570 | 3575 | 3565 | 740 |
| 340 | 20230907 | 130500 | 800774265 | 3570 | 3570 | 3570 | 3570 | 0 |
| 341 | 20230907 | 130400 | 800774265 | 3570 | 3565 | 3570 | 3565 | 107 |
| 342 | 20230907 | 130300 | 800392310 | 3570 | 3575 | 3580 | 3570 | 1343 |
| 343 | 20230907 | 130200 | 795594220 | 3570 | 3570 | 3570 | 3570 | 131 |
| 344 | 20230907 | 130100 | 795126550 | 3570 | 3570 | 3570 | 3570 | 340 |
| 345 | 20230907 | 130000 | 793912750 | 3575 | 3575 | 3575 | 3575 | 10 |
| 346 | 20230907 | 125900 | 793877000 | 3575 | 3570 | 3575 | 3570 | 34 |
| 347 | 20230907 | 125800 | 793755570 | 3570 | 3570 | 3570 | 3570 | 267 |
| 348 | 20230907 | 125700 | 792802380 | 3570 | 3575 | 3575 | 3570 | 691 |
| 349 | 20230907 | 125600 | 790332135 | 3575 | 3570 | 3575 | 3565 | 152 |
| 350 | 20230907 | 125500 | 789789010 | 3570 | 3570 | 3570 | 3570 | 166 |
| 351 | 20230907 | 125400 | 789196390 | 3570 | 3570 | 3570 | 3570 | 11 |
| 352 | 20230907 | 125300 | 789157120 | 3570 | 3570 | 3570 | 3570 | 87 |
| 353 | 20230907 | 125200 | 788846530 | 3565 | 3565 | 3565 | 3565 | 54 |
| 354 | 20230907 | 125100 | 788654020 | 3570 | 3575 | 3575 | 3570 | 376 |
| 355 | 20230907 | 125000 | 787311250 | 3575 | 3575 | 3575 | 3575 | 0 |
| 356 | 20230907 | 124900 | 787311250 | 3575 | 3575 | 3575 | 3575 | 72 |
| 357 | 20230907 | 124800 | 787053850 | 3575 | 3575 | 3575 | 3575 | 2 |
| 358 | 20230907 | 124700 | 787046700 | 3565 | 3565 | 3565 | 3565 | 143 |
| 359 | 20230907 | 124600 | 786536905 | 3575 | 3575 | 3575 | 3575 | 1 |
| 360 | 20230907 | 124500 | 786533330 | 3565 | 3565 | 3565 | 3565 | 0 |
| 361 | 20230907 | 124400 | 786533330 | 3565 | 3570 | 3570 | 3565 | 1232 |
| 362 | 20230907 | 124300 | 782135590 | 3570 | 3570 | 3570 | 3570 | 0 |
| 363 | 20230907 | 124200 | 782135590 | 3570 | 3570 | 3570 | 3570 | 0 |
| 364 | 20230907 | 124100 | 782135590 | 3570 | 3570 | 3570 | 3570 | 8 |
| 365 | 20230907 | 124000 | 782107030 | 3570 | 3570 | 3570 | 3570 | 168 |
| 366 | 20230907 | 123900 | 781507270 | 3565 | 3570 | 3570 | 3565 | 145 |
| 367 | 20230907 | 123800 | 780990325 | 3570 | 3575 | 3575 | 3570 | 681 |
| 368 | 20230907 | 123700 | 778556700 | 3570 | 3570 | 3570 | 3570 | 12 |
| 369 | 20230907 | 123600 | 778513860 | 3565 | 3570 | 3570 | 3565 | 178 |
| 370 | 20230907 | 123500 | 777878480 | 3570 | 3570 | 3570 | 3570 | 87 |
| 371 | 20230907 | 123400 | 777567890 | 3570 | 3570 | 3570 | 3570 | 6 |
| 372 | 20230907 | 123300 | 777546470 | 3570 | 3565 | 3570 | 3565 | 110 |
| 373 | 20230907 | 123200 | 777154270 | 3565 | 3565 | 3565 | 3565 | 5 |
| 374 | 20230907 | 123100 | 777136445 | 3570 | 3570 | 3570 | 3570 | 12 |
| 375 | 20230907 | 123000 | 777093605 | 3565 | 3565 | 3565 | 3565 | 90 |
| 376 | 20230907 | 122900 | 776772755 | 3570 | 3570 | 3570 | 3570 | 0 |
| 377 | 20230907 | 122800 | 776772755 | 3570 | 3570 | 3570 | 3570 | 3 |
| 378 | 20230907 | 122700 | 776762045 | 3570 | 3570 | 3570 | 3570 | 0 |
| 379 | 20230907 | 122600 | 776762045 | 3570 | 3570 | 3570 | 3570 | 1 |
| 380 | 20230907 | 122500 | 776758475 | 3570 | 3570 | 3570 | 3570 | 10 |
| 381 | 20230907 | 122400 | 776722775 | 3570 | 3570 | 3570 | 3570 | 0 |
| 382 | 20230907 | 122300 | 776722775 | 3570 | 3570 | 3570 | 3570 | 6 |
| 383 | 20230907 | 122200 | 776701355 | 3570 | 3570 | 3570 | 3570 | 1 |
| 384 | 20230907 | 122100 | 776697785 | 3565 | 3565 | 3565 | 3565 | 25 |
| 385 | 20230907 | 122000 | 776608660 | 3565 | 3570 | 3570 | 3565 | 85 |
| 386 | 20230907 | 121900 | 776305260 | 3570 | 3570 | 3570 | 3570 | 1 |
| 387 | 20230907 | 121800 | 776301690 | 3570 | 3570 | 3570 | 3570 | 1 |
| 388 | 20230907 | 121700 | 776298120 | 3570 | 3570 | 3570 | 3570 | 1 |
| 389 | 20230907 | 121600 | 776294550 | 3570 | 3570 | 3570 | 3570 | 1 |
| 390 | 20230907 | 121500 | 776290980 | 3565 | 3570 | 3570 | 3560 | 18 |
| 391 | 20230907 | 121400 | 776226880 | 3560 | 3565 | 3565 | 3560 | 2302 |
| 392 | 20230907 | 121300 | 768031755 | 3570 | 3570 | 3570 | 3570 | 7 |
| 393 | 20230907 | 121200 | 768006765 | 3565 | 3570 | 3570 | 3565 | 219 |
| 394 | 20230907 | 121100 | 767225275 | 3570 | 3570 | 3570 | 3570 | 26 |
| 395 | 20230907 | 121000 | 767132455 | 3565 | 3565 | 3565 | 3565 | 30 |
| 396 | 20230907 | 120900 | 767025505 | 3565 | 3570 | 3570 | 3565 | 2 |
| 397 | 20230907 | 120800 | 767018370 | 3560 | 3570 | 3570 | 3560 | 135 |
| 398 | 20230907 | 120700 | 766537700 | 3560 | 3565 | 3565 | 3560 | 2991 |
| 399 | 20230907 | 120600 | 755880835 | 3565 | 3570 | 3575 | 3565 | 147 |
| 400 | 20230907 | 120500 | 755356260 | 3575 | 3575 | 3575 | 3570 | 1047 |
| 401 | 20230907 | 120400 | 751618440 | 3575 | 3580 | 3580 | 3575 | 25 |
| 402 | 20230907 | 120300 | 751529055 | 3585 | 3580 | 3585 | 3575 | 469 |
| 403 | 20230907 | 120200 | 749852195 | 3580 | 3580 | 3580 | 3575 | 15 |
| 404 | 20230907 | 120100 | 749798560 | 3585 | 3585 | 3585 | 3585 | 1 |
| 405 | 20230907 | 120000 | 749794975 | 3580 | 3580 | 3580 | 3575 | 2220 |
| 406 | 20230907 | 115900 | 741857720 | 3580 | 3585 | 3585 | 3580 | 22 |
| 407 | 20230907 | 115800 | 741778855 | 3590 | 3595 | 3595 | 3590 | 2 |
| 408 | 20230907 | 115700 | 741771670 | 3580 | 3580 | 3580 | 3580 | 10 |
| 409 | 20230907 | 115600 | 741735870 | 3575 | 3580 | 3580 | 3575 | 302 |
| 410 | 20230907 | 115500 | 740655710 | 3580 | 3580 | 3580 | 3580 | 356 |
| 411 | 20230907 | 115400 | 739381230 | 3580 | 3580 | 3580 | 3575 | 448 |
| 412 | 20230907 | 115300 | 737777935 | 3580 | 3580 | 3580 | 3580 | 0 |
| 413 | 20230907 | 115200 | 737777935 | 3580 | 3590 | 3590 | 3580 | 433 |
| 414 | 20230907 | 115100 | 736226530 | 3595 | 3595 | 3595 | 3595 | 1 |
| 415 | 20230907 | 115000 | 736222935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 416 | 20230907 | 114900 | 736222935 | 3600 | 3585 | 3600 | 3580 | 23 |
| 417 | 20230907 | 114800 | 736140540 | 3580 | 3590 | 3590 | 3580 | 101 |
| 418 | 20230907 | 114700 | 735777960 | 3595 | 3595 | 3595 | 3595 | 100 |
| 419 | 20230907 | 114600 | 735418460 | 3580 | 3575 | 3580 | 3575 | 38 |
| 420 | 20230907 | 114500 | 735282435 | 3575 | 3575 | 3575 | 3570 | 928 |
| 421 | 20230907 | 114400 | 731968335 | 3575 | 3580 | 3580 | 3575 | 2254 |
| 422 | 20230907 | 114300 | 723906230 | 3580 | 3590 | 3590 | 3580 | 607 |
| 423 | 20230907 | 114200 | 721731400 | 3585 | 3585 | 3585 | 3585 | 1987 |
| 424 | 20230907 | 114100 | 714608005 | 3585 | 3585 | 3585 | 3585 | 10 |
| 425 | 20230907 | 114000 | 714572155 | 3585 | 3595 | 3595 | 3585 | 2554 |
| 426 | 20230907 | 113900 | 705399850 | 3600 | 3600 | 3600 | 3600 | 3 |
| 427 | 20230907 | 113800 | 705389050 | 3595 | 3595 | 3595 | 3595 | 201 |
| 428 | 20230907 | 113700 | 704666455 | 3590 | 3590 | 3590 | 3590 | 0 |
| 429 | 20230907 | 113600 | 704666455 | 3590 | 3590 | 3595 | 3590 | 1445 |
| 430 | 20230907 | 113500 | 699472665 | 3590 | 3590 | 3590 | 3590 | 199 |
| 431 | 20230907 | 113400 | 698758255 | 3590 | 3590 | 3590 | 3590 | 1250 |
| 432 | 20230907 | 113300 | 694270755 | 3595 | 3595 | 3595 | 3595 | 342 |
| 433 | 20230907 | 113200 | 693041265 | 3600 | 3595 | 3600 | 3595 | 82 |
| 434 | 20230907 | 113100 | 692746450 | 3595 | 3595 | 3595 | 3595 | 375 |
| 435 | 20230907 | 113000 | 691398325 | 3600 | 3600 | 3600 | 3600 | 0 |
| 436 | 20230907 | 112900 | 691398325 | 3600 | 3600 | 3600 | 3600 | 529 |
| 437 | 20230907 | 112800 | 689493925 | 3600 | 3600 | 3600 | 3600 | 40 |
| 438 | 20230907 | 112700 | 689349925 | 3600 | 3595 | 3600 | 3595 | 7 |
| 439 | 20230907 | 112600 | 689324735 | 3595 | 3595 | 3595 | 3595 | 0 |
| 440 | 20230907 | 112500 | 689324735 | 3595 | 3600 | 3600 | 3595 | 1492 |
| 441 | 20230907 | 112400 | 683960390 | 3605 | 3605 | 3605 | 3605 | 5 |
| 442 | 20230907 | 112300 | 683942365 | 3600 | 3600 | 3600 | 3600 | 114 |
| 443 | 20230907 | 112200 | 683531965 | 3590 | 3595 | 3595 | 3590 | 2131 |
| 444 | 20230907 | 112100 | 675881080 | 3595 | 3595 | 3595 | 3595 | 2015 |
| 445 | 20230907 | 112000 | 668637155 | 3595 | 3600 | 3600 | 3595 | 3863 |
| 446 | 20230907 | 111900 | 654730495 | 3610 | 3615 | 3615 | 3610 | 191 |
| 447 | 20230907 | 111800 | 654040960 | 3610 | 3615 | 3615 | 3610 | 66 |
| 448 | 20230907 | 111700 | 653802650 | 3620 | 3620 | 3620 | 3620 | 4 |
| 449 | 20230907 | 111600 | 653788170 | 3620 | 3620 | 3620 | 3610 | 15 |
| 450 | 20230907 | 111500 | 653733970 | 3610 | 3610 | 3610 | 3610 | 48 |
| 451 | 20230907 | 111400 | 653560690 | 3620 | 3620 | 3620 | 3605 | 8155 |
| 452 | 20230907 | 111300 | 624150620 | 3620 | 3620 | 3620 | 3620 | 3 |
| 453 | 20230907 | 111200 | 624139760 | 3620 | 3615 | 3620 | 3615 | 216 |
| 454 | 20230907 | 111100 | 623358065 | 3620 | 3615 | 3620 | 3610 | 203 |
| 455 | 20230907 | 111000 | 622624865 | 3610 | 3615 | 3615 | 3610 | 366 |
| 456 | 20230907 | 110900 | 621303530 | 3615 | 3615 | 3615 | 3615 | 113 |
| 457 | 20230907 | 110800 | 620895035 | 3620 | 3610 | 3620 | 3610 | 400 |
| 458 | 20230907 | 110700 | 619451025 | 3610 | 3615 | 3615 | 3610 | 555 |
| 459 | 20230907 | 110600 | 617445270 | 3625 | 3625 | 3625 | 3625 | 3 |
| 460 | 20230907 | 110500 | 617434395 | 3625 | 3625 | 3625 | 3615 | 646 |
| 461 | 20230907 | 110400 | 615098795 | 3625 | 3625 | 3625 | 3625 | 200 |
| 462 | 20230907 | 110300 | 614373795 | 3630 | 3630 | 3630 | 3615 | 93 |
| 463 | 20230907 | 110200 | 614037030 | 3630 | 3630 | 3630 | 3630 | 239 |
| 464 | 20230907 | 110100 | 613169460 | 3630 | 3630 | 3630 | 3630 | 286 |
| 465 | 20230907 | 110000 | 612131280 | 3630 | 3630 | 3630 | 3630 | 0 |
| 466 | 20230907 | 105900 | 612131280 | 3630 | 3615 | 3630 | 3615 | 746 |
| 467 | 20230907 | 105800 | 609429695 | 3615 | 3605 | 3615 | 3605 | 360 |
| 468 | 20230907 | 105700 | 608129500 | 3605 | 3610 | 3610 | 3605 | 73 |
| 469 | 20230907 | 105600 | 607866325 | 3605 | 3605 | 3605 | 3605 | 59 |
| 470 | 20230907 | 105500 | 607653630 | 3610 | 3610 | 3610 | 3610 | 74 |
| 471 | 20230907 | 105400 | 607386490 | 3605 | 3605 | 3610 | 3605 | 352 |
| 472 | 20230907 | 105300 | 606117525 | 3610 | 3615 | 3615 | 3605 | 597 |
| 473 | 20230907 | 105200 | 603965180 | 3615 | 3615 | 3615 | 3615 | 138 |
| 474 | 20230907 | 105100 | 603466310 | 3620 | 3620 | 3620 | 3620 | 48 |
| 475 | 20230907 | 105000 | 603292550 | 3620 | 3620 | 3620 | 3620 | 159 |
| 476 | 20230907 | 104900 | 602716970 | 3620 | 3625 | 3625 | 3605 | 2680 |
| 477 | 20230907 | 104800 | 593037350 | 3620 | 3625 | 3625 | 3620 | 93 |
| 478 | 20230907 | 104700 | 592700440 | 3625 | 3625 | 3625 | 3625 | 19 |
| 479 | 20230907 | 104600 | 592631565 | 3630 | 3625 | 3630 | 3605 | 2077 |
| 480 | 20230907 | 104500 | 585131020 | 3620 | 3640 | 3640 | 3620 | 101 |
| 481 | 20230907 | 104400 | 584763695 | 3645 | 3630 | 3645 | 3630 | 3801 |
| 482 | 20230907 | 104300 | 570931255 | 3630 | 3625 | 3630 | 3625 | 1282 |
| 483 | 20230907 | 104200 | 566277915 | 3625 | 3625 | 3625 | 3620 | 10 |
| 484 | 20230907 | 104100 | 566241700 | 3625 | 3620 | 3625 | 3615 | 1230 |
| 485 | 20230907 | 104000 | 561788165 | 3615 | 3615 | 3615 | 3615 | 421 |
| 486 | 20230907 | 103900 | 560266250 | 3615 | 3620 | 3620 | 3615 | 301 |
| 487 | 20230907 | 103800 | 559176635 | 3620 | 3620 | 3620 | 3620 | 22 |
| 488 | 20230907 | 103700 | 559096995 | 3605 | 3600 | 3620 | 3600 | 695 |
| 489 | 20230907 | 103600 | 556594525 | 3605 | 3605 | 3605 | 3605 | 23 |
| 490 | 20230907 | 103500 | 556511610 | 3605 | 3610 | 3610 | 3605 | 2676 |
| 491 | 20230907 | 103400 | 546858000 | 3610 | 3610 | 3610 | 3610 | 1093 |
| 492 | 20230907 | 103300 | 542912270 | 3610 | 3620 | 3620 | 3610 | 273 |
| 493 | 20230907 | 103200 | 541925100 | 3620 | 3625 | 3625 | 3615 | 142 |
| 494 | 20230907 | 103100 | 541411555 | 3625 | 3625 | 3625 | 3625 | 285 |
| 495 | 20230907 | 103000 | 540378430 | 3625 | 3630 | 3630 | 3625 | 428 |
| 496 | 20230907 | 102900 | 538826425 | 3625 | 3625 | 3625 | 3625 | 754 |
| 497 | 20230907 | 102800 | 536093175 | 3625 | 3625 | 3625 | 3615 | 109 |
| 498 | 20230907 | 102700 | 535698110 | 3615 | 3620 | 3620 | 3615 | 1417 |
| 499 | 20230907 | 102600 | 530569950 | 3615 | 3625 | 3625 | 3615 | 645 |
| 500 | 20230907 | 102500 | 528236090 | 3625 | 3625 | 3630 | 3625 | 3157 |
| 501 | 20230907 | 102400 | 516787400 | 3625 | 3615 | 3625 | 3615 | 1850 |
| 502 | 20230907 | 102300 | 510085455 | 3615 | 3610 | 3615 | 3610 | 408 |
| 503 | 20230907 | 102200 | 508611550 | 3610 | 3600 | 3610 | 3600 | 3299 |
| 504 | 20230907 | 102100 | 496727720 | 3600 | 3600 | 3600 | 3600 | 1 |
| 505 | 20230907 | 102000 | 496724120 | 3595 | 3600 | 3600 | 3595 | 490 |
| 506 | 20230907 | 101900 | 494962515 | 3600 | 3595 | 3600 | 3590 | 577 |
| 507 | 20230907 | 101800 | 492890975 | 3595 | 3595 | 3595 | 3595 | 330 |
| 508 | 20230907 | 101700 | 491704625 | 3600 | 3600 | 3600 | 3595 | 53 |
| 509 | 20230907 | 101600 | 491513935 | 3600 | 3595 | 3600 | 3595 | 10 |
| 510 | 20230907 | 101500 | 491477980 | 3600 | 3580 | 3600 | 3580 | 684 |
| 511 | 20230907 | 101400 | 489015600 | 3580 | 3605 | 3605 | 3580 | 3323 |
| 512 | 20230907 | 101300 | 477099035 | 3605 | 3600 | 3605 | 3600 | 2309 |
| 513 | 20230907 | 101200 | 468786625 | 3600 | 3595 | 3600 | 3590 | 1357 |
| 514 | 20230907 | 101100 | 463909660 | 3590 | 3595 | 3595 | 3590 | 670 |
| 515 | 20230907 | 101000 | 461502430 | 3595 | 3595 | 3595 | 3595 | 120 |
| 516 | 20230907 | 100900 | 461071030 | 3595 | 3595 | 3595 | 3595 | 982 |
| 517 | 20230907 | 100800 | 457540740 | 3595 | 3600 | 3600 | 3595 | 191 |
| 518 | 20230907 | 100700 | 456853955 | 3600 | 3600 | 3600 | 3595 | 43 |
| 519 | 20230907 | 100600 | 456699210 | 3595 | 3595 | 3595 | 3595 | 619 |
| 520 | 20230907 | 100500 | 454473905 | 3595 | 3595 | 3595 | 3595 | 216 |
| 521 | 20230907 | 100400 | 453697385 | 3595 | 3590 | 3595 | 3590 | 405 |
| 522 | 20230907 | 100300 | 452241980 | 3590 | 3595 | 3595 | 3590 | 347 |
| 523 | 20230907 | 100200 | 450995015 | 3595 | 3590 | 3595 | 3590 | 8 |
| 524 | 20230907 | 100100 | 450966265 | 3590 | 3580 | 3590 | 3580 | 15 |
| 525 | 20230907 | 100000 | 450912515 | 3580 | 3580 | 3580 | 3575 | 1117 |
| 526 | 20230907 | 095900 | 446913735 | 3575 | 3575 | 3575 | 3575 | 292 |
| 527 | 20230907 | 095800 | 445869835 | 3585 | 3585 | 3585 | 3575 | 781 |
| 528 | 20230907 | 095700 | 443075480 | 3585 | 3590 | 3590 | 3585 | 571 |
| 529 | 20230907 | 095600 | 441028170 | 3595 | 3590 | 3595 | 3590 | 727 |
| 530 | 20230907 | 095500 | 438418235 | 3595 | 3595 | 3595 | 3595 | 246 |
| 531 | 20230907 | 095400 | 437533865 | 3595 | 3595 | 3595 | 3595 | 1 |
| 532 | 20230907 | 095300 | 437530270 | 3595 | 3605 | 3605 | 3595 | 305 |
| 533 | 20230907 | 095200 | 436432270 | 3605 | 3605 | 3605 | 3605 | 540 |
| 534 | 20230907 | 095100 | 434485570 | 3610 | 3610 | 3610 | 3610 | 57 |
| 535 | 20230907 | 095000 | 434279800 | 3610 | 3600 | 3610 | 3600 | 2424 |
| 536 | 20230907 | 094900 | 425552400 | 3600 | 3600 | 3600 | 3600 | 60 |
| 537 | 20230907 | 094800 | 425336400 | 3600 | 3600 | 3600 | 3600 | 0 |
| 538 | 20230907 | 094700 | 425336400 | 3600 | 3605 | 3605 | 3600 | 4 |
| 539 | 20230907 | 094600 | 425321990 | 3595 | 3605 | 3605 | 3590 | 135 |
| 540 | 20230907 | 094500 | 424837150 | 3590 | 3600 | 3600 | 3590 | 189 |
| 541 | 20230907 | 094400 | 424158475 | 3590 | 3610 | 3610 | 3590 | 2005 |
| 542 | 20230907 | 094300 | 416943165 | 3610 | 3610 | 3610 | 3605 | 573 |
| 543 | 20230907 | 094200 | 414877230 | 3610 | 3605 | 3610 | 3605 | 866 |
| 544 | 20230907 | 094100 | 411755290 | 3610 | 3620 | 3620 | 3610 | 6100 |
| 545 | 20230907 | 094000 | 389706780 | 3625 | 3630 | 3630 | 3625 | 3761 |
| 546 | 20230907 | 093900 | 376073130 | 3630 | 3625 | 3630 | 3625 | 1077 |
| 547 | 20230907 | 093800 | 372166630 | 3630 | 3625 | 3630 | 3625 | 1983 |
| 548 | 20230907 | 093700 | 364973925 | 3630 | 3630 | 3635 | 3625 | 1914 |
| 549 | 20230907 | 093600 | 358026230 | 3630 | 3635 | 3635 | 3630 | 3688 |
| 550 | 20230907 | 093500 | 344638290 | 3635 | 3630 | 3635 | 3630 | 1011 |
| 551 | 20230907 | 093400 | 340966415 | 3630 | 3635 | 3635 | 3630 | 438 |
| 552 | 20230907 | 093300 | 339375775 | 3635 | 3635 | 3635 | 3630 | 240 |
| 553 | 20230907 | 093200 | 338503670 | 3635 | 3635 | 3635 | 3635 | 305 |
| 554 | 20230907 | 093100 | 337394995 | 3635 | 3635 | 3635 | 3635 | 587 |
| 555 | 20230907 | 093000 | 335261250 | 3635 | 3640 | 3640 | 3630 | 5290 |
| 556 | 20230907 | 092900 | 316028205 | 3635 | 3635 | 3640 | 3635 | 4421 |
| 557 | 20230907 | 092800 | 299947860 | 3635 | 3635 | 3635 | 3630 | 1237 |
| 558 | 20230907 | 092700 | 295451440 | 3630 | 3630 | 3635 | 3625 | 1466 |
| 559 | 20230907 | 092600 | 290129980 | 3630 | 3630 | 3630 | 3625 | 848 |
| 560 | 20230907 | 092500 | 287051795 | 3625 | 3630 | 3630 | 3625 | 3062 |
| 561 | 20230907 | 092400 | 275937325 | 3630 | 3630 | 3635 | 3625 | 3577 |
| 562 | 20230907 | 092300 | 262947750 | 3635 | 3625 | 3635 | 3620 | 6763 |
| 563 | 20230907 | 092200 | 238423810 | 3625 | 3605 | 3625 | 3605 | 8135 |
| 564 | 20230907 | 092100 | 209008295 | 3605 | 3610 | 3610 | 3600 | 1072 |
| 565 | 20230907 | 092000 | 205144285 | 3610 | 3605 | 3610 | 3605 | 1308 |
| 566 | 20230907 | 091900 | 200428035 | 3605 | 3595 | 3605 | 3595 | 402 |
| 567 | 20230907 | 091800 | 198981095 | 3595 | 3595 | 3595 | 3595 | 2190 |
| 568 | 20230907 | 091700 | 191108045 | 3590 | 3585 | 3590 | 3585 | 1135 |
| 569 | 20230907 | 091600 | 187034065 | 3585 | 3585 | 3585 | 3585 | 16 |
| 570 | 20230907 | 091500 | 186976705 | 3570 | 3590 | 3590 | 3570 | 96 |
| 571 | 20230907 | 091400 | 186633935 | 3570 | 3590 | 3595 | 3570 | 8398 |
| 572 | 20230907 | 091300 | 156583155 | 3590 | 3595 | 3595 | 3590 | 34 |
| 573 | 20230907 | 091200 | 156460980 | 3595 | 3595 | 3595 | 3595 | 133 |
| 574 | 20230907 | 091100 | 155982845 | 3595 | 3595 | 3595 | 3585 | 792 |
| 575 | 20230907 | 091000 | 153137015 | 3595 | 3605 | 3610 | 3595 | 1028 |
| 576 | 20230907 | 090900 | 149436815 | 3605 | 3610 | 3610 | 3605 | 1859 |
| 577 | 20230907 | 090800 | 142727635 | 3610 | 3605 | 3610 | 3605 | 3606 |
| 578 | 20230907 | 090700 | 129727835 | 3595 | 3600 | 3600 | 3595 | 1267 |
| 579 | 20230907 | 090600 | 125167125 | 3590 | 3600 | 3600 | 3590 | 597 |
| 580 | 20230907 | 090500 | 123021400 | 3605 | 3580 | 3605 | 3580 | 3563 |
| 581 | 20230907 | 090400 | 110207095 | 3580 | 3580 | 3590 | 3580 | 405 |
| 582 | 20230907 | 090300 | 108753980 | 3590 | 3570 | 3590 | 3555 | 12256 |
| 583 | 20230907 | 090200 | 64872135 | 3570 | 3575 | 3575 | 3550 | 11443 |
| 584 | 20230907 | 090100 | 24055805 | 3575 | 3575 | 3575 | 3570 | 2944 |
| 585 | 20230907 | 090000 | 13536860 | 3575 | 3580 | 3580 | 3570 | 3161 |