28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 3 | 20230906 | 183000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230906 | 182900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230906 | 182800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230906 | 182700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230906 | 182600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230906 | 182500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230906 | 182400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230906 | 182300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230906 | 182200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230906 | 182100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230906 | 182000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230906 | 181900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230906 | 181800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230906 | 181700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230906 | 181600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230906 | 181500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230906 | 181400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230906 | 181300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230906 | 181200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230906 | 181100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230906 | 181000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230906 | 180900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230906 | 180800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230906 | 180700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230906 | 180600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230906 | 180500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230906 | 180400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230906 | 180300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230906 | 180200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230906 | 180100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 33 | 20230906 | 180000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230906 | 175900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230906 | 175800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230906 | 175700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230906 | 175600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230906 | 175500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230906 | 175400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230906 | 175300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230906 | 175200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230906 | 175100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230906 | 175000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230906 | 174900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230906 | 174800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230906 | 174700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230906 | 174600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230906 | 174500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230906 | 174400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230906 | 174300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230906 | 174200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230906 | 174100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230906 | 174000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230906 | 173900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230906 | 173800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230906 | 173700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230906 | 173600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230906 | 173500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230906 | 173400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230906 | 173300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230906 | 173200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230906 | 173100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 63 | 20230906 | 173000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230906 | 172900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230906 | 172800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230906 | 172700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230906 | 172600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230906 | 172500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230906 | 172400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230906 | 172300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230906 | 172200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230906 | 172100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230906 | 172000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230906 | 171900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230906 | 171800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230906 | 171700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230906 | 171600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230906 | 171500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230906 | 171400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230906 | 171300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230906 | 171200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230906 | 171100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230906 | 171000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230906 | 170900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230906 | 170800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230906 | 170700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230906 | 170600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230906 | 170500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230906 | 170400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230906 | 170300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230906 | 170200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230906 | 170100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 93 | 20230906 | 170000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230906 | 165900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230906 | 165800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230906 | 165700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230906 | 165600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230906 | 165500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230906 | 165400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230906 | 165300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230906 | 165200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230906 | 165100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230906 | 165000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230906 | 164900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230906 | 164800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230906 | 164700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230906 | 164600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230906 | 164500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230906 | 164400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230906 | 164300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230906 | 164200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230906 | 164100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230906 | 164000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230906 | 163900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230906 | 163800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230906 | 163700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230906 | 163600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230906 | 163500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230906 | 163400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230906 | 163300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230906 | 163200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230906 | 163100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 123 | 20230906 | 163000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230906 | 162900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230906 | 162800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230906 | 162700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230906 | 162600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230906 | 162500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230906 | 162400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230906 | 162300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230906 | 162200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230906 | 162100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230906 | 162000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230906 | 161900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230906 | 161800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230906 | 161700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230906 | 161600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230906 | 161500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230906 | 161400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230906 | 161300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230906 | 161200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230906 | 161100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230906 | 161000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230906 | 160900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230906 | 160800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230906 | 160700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230906 | 160600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230906 | 160500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230906 | 160400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230906 | 160300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230906 | 160200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230906 | 160100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 153 | 20230906 | 160000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230906 | 155900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230906 | 155800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230906 | 155700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230906 | 155600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230906 | 155500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230906 | 155400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230906 | 155300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230906 | 155200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230906 | 155100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230906 | 155000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230906 | 154900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230906 | 154800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230906 | 154700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230906 | 154600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230906 | 154500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230906 | 154400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230906 | 154300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230906 | 154200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230906 | 154100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230906 | 154000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230906 | 153900 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230906 | 153800 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230906 | 153700 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230906 | 153600 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230906 | 153500 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230906 | 153400 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230906 | 153300 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230906 | 153200 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230906 | 153100 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 183 | 20230906 | 153000 | 1185366005 | 4310 | 4310 | 4310 | 4310 | 6011 |
| 184 | 20230906 | 152900 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 185 | 20230906 | 152800 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 186 | 20230906 | 152700 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 187 | 20230906 | 152600 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 188 | 20230906 | 152500 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20230906 | 152400 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20230906 | 152300 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20230906 | 152200 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20230906 | 152100 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20230906 | 152000 | 1159458595 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20230906 | 151900 | 1159458595 | 4305 | 4320 | 4320 | 4305 | 3826 |
| 195 | 20230906 | 151800 | 1142966600 | 4320 | 4315 | 4320 | 4310 | 695 |
| 196 | 20230906 | 151700 | 1139967860 | 4315 | 4320 | 4320 | 4310 | 674 |
| 197 | 20230906 | 151600 | 1137061510 | 4320 | 4320 | 4320 | 4310 | 726 |
| 198 | 20230906 | 151500 | 1133926300 | 4320 | 4320 | 4320 | 4310 | 618 |
| 199 | 20230906 | 151400 | 1131260765 | 4320 | 4320 | 4320 | 4320 | 38 |
| 200 | 20230906 | 151300 | 1131096605 | 4320 | 4320 | 4320 | 4320 | 1816 |
| 201 | 20230906 | 151200 | 1123251485 | 4310 | 4320 | 4320 | 4310 | 3176 |
| 202 | 20230906 | 151100 | 1109547160 | 4325 | 4330 | 4330 | 4325 | 232 |
| 203 | 20230906 | 151000 | 1108543550 | 4330 | 4330 | 4330 | 4320 | 595 |
| 204 | 20230906 | 150900 | 1105972200 | 4330 | 4330 | 4330 | 4330 | 67 |
| 205 | 20230906 | 150800 | 1105682090 | 4330 | 4320 | 4330 | 4320 | 814 |
| 206 | 20230906 | 150700 | 1102165060 | 4320 | 4320 | 4320 | 4320 | 113 |
| 207 | 20230906 | 150600 | 1101676900 | 4315 | 4320 | 4320 | 4315 | 1048 |
| 208 | 20230906 | 150500 | 1097151170 | 4315 | 4320 | 4330 | 4315 | 3169 |
| 209 | 20230906 | 150400 | 1083462880 | 4320 | 4320 | 4320 | 4320 | 250 |
| 210 | 20230906 | 150300 | 1082382880 | 4320 | 4325 | 4325 | 4320 | 1146 |
| 211 | 20230906 | 150200 | 1077426995 | 4325 | 4325 | 4325 | 4320 | 506 |
| 212 | 20230906 | 150100 | 1075241045 | 4325 | 4320 | 4325 | 4320 | 470 |
| 213 | 20230906 | 150000 | 1073209795 | 4325 | 4325 | 4325 | 4325 | 659 |
| 214 | 20230906 | 145900 | 1070359620 | 4325 | 4330 | 4330 | 4325 | 1608 |
| 215 | 20230906 | 145800 | 1063403885 | 4330 | 4325 | 4330 | 4325 | 478 |
| 216 | 20230906 | 145700 | 1061334260 | 4330 | 4330 | 4330 | 4330 | 37 |
| 217 | 20230906 | 145600 | 1061174050 | 4325 | 4330 | 4330 | 4325 | 261 |
| 218 | 20230906 | 145500 | 1060044020 | 4330 | 4330 | 4330 | 4330 | 68 |
| 219 | 20230906 | 145400 | 1059749580 | 4325 | 4330 | 4335 | 4325 | 1234 |
| 220 | 20230906 | 145300 | 1054406690 | 4340 | 4340 | 4340 | 4340 | 59 |
| 221 | 20230906 | 145200 | 1054150630 | 4340 | 4330 | 4340 | 4330 | 2362 |
| 222 | 20230906 | 145100 | 1043922480 | 4330 | 4330 | 4330 | 4330 | 694 |
| 223 | 20230906 | 145000 | 1040917460 | 4330 | 4340 | 4340 | 4330 | 890 |
| 224 | 20230906 | 144900 | 1037061630 | 4340 | 4340 | 4345 | 4340 | 800 |
| 225 | 20230906 | 144800 | 1033589000 | 4340 | 4340 | 4340 | 4340 | 157 |
| 226 | 20230906 | 144700 | 1032907620 | 4340 | 4340 | 4340 | 4340 | 3547 |
| 227 | 20230906 | 144600 | 1017513640 | 4330 | 4330 | 4330 | 4330 | 75 |
| 228 | 20230906 | 144500 | 1017188890 | 4330 | 4330 | 4330 | 4330 | 542 |
| 229 | 20230906 | 144400 | 1014842030 | 4330 | 4330 | 4330 | 4330 | 924 |
| 230 | 20230906 | 144300 | 1010841110 | 4330 | 4330 | 4330 | 4330 | 144 |
| 231 | 20230906 | 144200 | 1010217590 | 4330 | 4325 | 4330 | 4325 | 274 |
| 232 | 20230906 | 144100 | 1009031430 | 4330 | 4335 | 4335 | 4330 | 529 |
| 233 | 20230906 | 144000 | 1006740040 | 4325 | 4340 | 4340 | 4325 | 84 |
| 234 | 20230906 | 143900 | 1006375540 | 4325 | 4340 | 4340 | 4325 | 200 |
| 235 | 20230906 | 143800 | 1005508290 | 4340 | 4330 | 4340 | 4330 | 1468 |
| 236 | 20230906 | 143700 | 999151750 | 4330 | 4330 | 4330 | 4330 | 1012 |
| 237 | 20230906 | 143600 | 994769790 | 4335 | 4335 | 4335 | 4335 | 464 |
| 238 | 20230906 | 143500 | 992758350 | 4335 | 4335 | 4335 | 4335 | 144 |
| 239 | 20230906 | 143400 | 992134110 | 4340 | 4340 | 4340 | 4340 | 23 |
| 240 | 20230906 | 143300 | 992034290 | 4340 | 4345 | 4345 | 4340 | 108 |
| 241 | 20230906 | 143200 | 991565040 | 4345 | 4345 | 4345 | 4345 | 11 |
| 242 | 20230906 | 143100 | 991517245 | 4340 | 4340 | 4340 | 4340 | 562 |
| 243 | 20230906 | 143000 | 989078165 | 4340 | 4340 | 4340 | 4340 | 481 |
| 244 | 20230906 | 142900 | 986990625 | 4340 | 4340 | 4340 | 4340 | 5 |
| 245 | 20230906 | 142800 | 986968925 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20230906 | 142700 | 986968925 | 4340 | 4340 | 4340 | 4340 | 23 |
| 247 | 20230906 | 142600 | 986869105 | 4335 | 4345 | 4345 | 4335 | 877 |
| 248 | 20230906 | 142500 | 983064090 | 4345 | 4345 | 4345 | 4345 | 1 |
| 249 | 20230906 | 142400 | 983059745 | 4345 | 4345 | 4345 | 4345 | 17 |
| 250 | 20230906 | 142300 | 982985880 | 4345 | 4345 | 4345 | 4345 | 368 |
| 251 | 20230906 | 142200 | 981386920 | 4345 | 4345 | 4345 | 4345 | 7 |
| 252 | 20230906 | 142100 | 981356505 | 4345 | 4345 | 4345 | 4345 | 39 |
| 253 | 20230906 | 142000 | 981187050 | 4345 | 4340 | 4345 | 4340 | 3082 |
| 254 | 20230906 | 141900 | 967810225 | 4340 | 4335 | 4340 | 4335 | 520 |
| 255 | 20230906 | 141800 | 965555860 | 4335 | 4335 | 4340 | 4335 | 1943 |
| 256 | 20230906 | 141700 | 957132795 | 4335 | 4340 | 4340 | 4335 | 216 |
| 257 | 20230906 | 141600 | 956196395 | 4340 | 4340 | 4340 | 4340 | 10 |
| 258 | 20230906 | 141500 | 956152995 | 4340 | 4345 | 4345 | 4340 | 159 |
| 259 | 20230906 | 141400 | 955462860 | 4340 | 4340 | 4340 | 4340 | 214 |
| 260 | 20230906 | 141300 | 954534100 | 4340 | 4340 | 4345 | 4340 | 562 |
| 261 | 20230906 | 141200 | 952094985 | 4340 | 4340 | 4340 | 4340 | 11 |
| 262 | 20230906 | 141100 | 952047245 | 4345 | 4345 | 4345 | 4345 | 134 |
| 263 | 20230906 | 141000 | 951465015 | 4350 | 4350 | 4350 | 4350 | 52 |
| 264 | 20230906 | 140900 | 951238815 | 4350 | 4355 | 4355 | 4350 | 77 |
| 265 | 20230906 | 140800 | 950903855 | 4355 | 4355 | 4355 | 4355 | 0 |
| 266 | 20230906 | 140700 | 950903855 | 4355 | 4330 | 4355 | 4330 | 642 |
| 267 | 20230906 | 140600 | 948116630 | 4335 | 4335 | 4335 | 4335 | 708 |
| 268 | 20230906 | 140500 | 945047450 | 4335 | 4340 | 4340 | 4335 | 185 |
| 269 | 20230906 | 140400 | 944245215 | 4345 | 4345 | 4345 | 4345 | 0 |
| 270 | 20230906 | 140300 | 944245215 | 4345 | 4345 | 4345 | 4345 | 470 |
| 271 | 20230906 | 140200 | 942203065 | 4340 | 4350 | 4350 | 4340 | 2093 |
| 272 | 20230906 | 140100 | 933110880 | 4350 | 4360 | 4360 | 4350 | 374 |
| 273 | 20230906 | 140000 | 931483880 | 4360 | 4350 | 4360 | 4350 | 12 |
| 274 | 20230906 | 135900 | 931431650 | 4350 | 4350 | 4350 | 4350 | 65 |
| 275 | 20230906 | 135800 | 931148900 | 4350 | 4350 | 4350 | 4350 | 1065 |
| 276 | 20230906 | 135700 | 926516150 | 4355 | 4365 | 4365 | 4355 | 631 |
| 277 | 20230906 | 135600 | 923767560 | 4365 | 4365 | 4365 | 4365 | 194 |
| 278 | 20230906 | 135500 | 922920750 | 4360 | 4355 | 4360 | 4355 | 401 |
| 279 | 20230906 | 135400 | 921172395 | 4355 | 4355 | 4355 | 4355 | 0 |
| 280 | 20230906 | 135300 | 921172395 | 4355 | 4355 | 4355 | 4355 | 0 |
| 281 | 20230906 | 135200 | 921172395 | 4355 | 4355 | 4355 | 4355 | 51 |
| 282 | 20230906 | 135100 | 920950290 | 4355 | 4350 | 4355 | 4350 | 2792 |
| 283 | 20230906 | 135000 | 908801005 | 4350 | 4350 | 4350 | 4350 | 354 |
| 284 | 20230906 | 134900 | 907261105 | 4350 | 4350 | 4350 | 4350 | 29 |
| 285 | 20230906 | 134800 | 907134955 | 4350 | 4350 | 4350 | 4350 | 6 |
| 286 | 20230906 | 134700 | 907108855 | 4350 | 4345 | 4350 | 4345 | 3663 |
| 287 | 20230906 | 134600 | 891185250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 288 | 20230906 | 134500 | 891185250 | 4340 | 4340 | 4340 | 4340 | 92 |
| 289 | 20230906 | 134400 | 890785970 | 4340 | 4345 | 4345 | 4340 | 309 |
| 290 | 20230906 | 134300 | 889443725 | 4345 | 4345 | 4345 | 4345 | 0 |
| 291 | 20230906 | 134200 | 889443725 | 4345 | 4345 | 4345 | 4345 | 230 |
| 292 | 20230906 | 134100 | 888444375 | 4340 | 4340 | 4340 | 4340 | 10 |
| 293 | 20230906 | 134000 | 888400975 | 4340 | 4345 | 4345 | 4340 | 344 |
| 294 | 20230906 | 133900 | 886907730 | 4345 | 4340 | 4345 | 4340 | 37 |
| 295 | 20230906 | 133800 | 886747075 | 4340 | 4340 | 4340 | 4340 | 0 |
| 296 | 20230906 | 133700 | 886747075 | 4340 | 4340 | 4340 | 4340 | 0 |
| 297 | 20230906 | 133600 | 886747075 | 4340 | 4340 | 4340 | 4340 | 6 |
| 298 | 20230906 | 133500 | 886721035 | 4350 | 4350 | 4350 | 4350 | 0 |
| 299 | 20230906 | 133400 | 886721035 | 4350 | 4345 | 4350 | 4340 | 812 |
| 300 | 20230906 | 133300 | 883196800 | 4345 | 4350 | 4350 | 4345 | 2366 |
| 301 | 20230906 | 133200 | 872915145 | 4355 | 4355 | 4355 | 4355 | 156 |
| 302 | 20230906 | 133100 | 872235765 | 4360 | 4365 | 4365 | 4360 | 114 |
| 303 | 20230906 | 133000 | 871738645 | 4365 | 4360 | 4365 | 4360 | 153 |
| 304 | 20230906 | 132900 | 871071445 | 4365 | 4375 | 4375 | 4345 | 10238 |
| 305 | 20230906 | 132800 | 826419100 | 4375 | 4365 | 4375 | 4365 | 1030 |
| 306 | 20230906 | 132700 | 821922210 | 4365 | 4365 | 4365 | 4365 | 4 |
| 307 | 20230906 | 132600 | 821904750 | 4360 | 4365 | 4365 | 4360 | 247 |
| 308 | 20230906 | 132500 | 820827820 | 4365 | 4365 | 4365 | 4365 | 35 |
| 309 | 20230906 | 132400 | 820675045 | 4365 | 4365 | 4365 | 4365 | 1 |
| 310 | 20230906 | 132300 | 820670680 | 4365 | 4365 | 4365 | 4365 | 0 |
| 311 | 20230906 | 132200 | 820670680 | 4365 | 4365 | 4365 | 4365 | 273 |
| 312 | 20230906 | 132100 | 819479035 | 4365 | 4355 | 4365 | 4355 | 1854 |
| 313 | 20230906 | 132000 | 811396555 | 4355 | 4355 | 4355 | 4355 | 175 |
| 314 | 20230906 | 131900 | 810634430 | 4355 | 4350 | 4355 | 4350 | 316 |
| 315 | 20230906 | 131800 | 809258300 | 4355 | 4355 | 4355 | 4350 | 65 |
| 316 | 20230906 | 131700 | 808975275 | 4355 | 4355 | 4355 | 4355 | 2005 |
| 317 | 20230906 | 131600 | 800243500 | 4355 | 4355 | 4355 | 4355 | 468 |
| 318 | 20230906 | 131500 | 798205360 | 4355 | 4355 | 4355 | 4355 | 10 |
| 319 | 20230906 | 131400 | 798161810 | 4355 | 4355 | 4355 | 4355 | 0 |
| 320 | 20230906 | 131300 | 798161810 | 4355 | 4360 | 4360 | 4355 | 21 |
| 321 | 20230906 | 131200 | 798070300 | 4360 | 4360 | 4360 | 4360 | 354 |
| 322 | 20230906 | 131100 | 796526860 | 4360 | 4355 | 4360 | 4355 | 510 |
| 323 | 20230906 | 131000 | 794305530 | 4355 | 4355 | 4355 | 4350 | 54 |
| 324 | 20230906 | 130900 | 794070390 | 4350 | 4350 | 4355 | 4350 | 693 |
| 325 | 20230906 | 130800 | 791055790 | 4350 | 4350 | 4350 | 4350 | 30 |
| 326 | 20230906 | 130700 | 790925290 | 4350 | 4350 | 4350 | 4350 | 32 |
| 327 | 20230906 | 130600 | 790786090 | 4345 | 4345 | 4345 | 4345 | 5 |
| 328 | 20230906 | 130500 | 790764365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 329 | 20230906 | 130400 | 790764365 | 4345 | 4350 | 4355 | 4345 | 663 |
| 330 | 20230906 | 130300 | 787883170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 331 | 20230906 | 130200 | 787883170 | 4345 | 4360 | 4360 | 4345 | 1754 |
| 332 | 20230906 | 130100 | 780261245 | 4345 | 4345 | 4345 | 4345 | 0 |
| 333 | 20230906 | 130000 | 780261245 | 4345 | 4345 | 4345 | 4345 | 0 |
| 334 | 20230906 | 125900 | 780261245 | 4345 | 4345 | 4345 | 4345 | 10 |
| 335 | 20230906 | 125800 | 780217795 | 4345 | 4350 | 4350 | 4345 | 3411 |
| 336 | 20230906 | 125700 | 765380025 | 4350 | 4350 | 4350 | 4350 | 50 |
| 337 | 20230906 | 125600 | 765162525 | 4345 | 4345 | 4345 | 4345 | 74 |
| 338 | 20230906 | 125500 | 764840995 | 4345 | 4345 | 4345 | 4345 | 3 |
| 339 | 20230906 | 125400 | 764827960 | 4345 | 4345 | 4345 | 4345 | 40 |
| 340 | 20230906 | 125300 | 764654160 | 4345 | 4345 | 4345 | 4345 | 304 |
| 341 | 20230906 | 125200 | 763333280 | 4345 | 4345 | 4345 | 4345 | 50 |
| 342 | 20230906 | 125100 | 763116030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 343 | 20230906 | 125000 | 763116030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 344 | 20230906 | 124900 | 763116030 | 4340 | 4340 | 4340 | 4340 | 300 |
| 345 | 20230906 | 124800 | 761814030 | 4340 | 4345 | 4345 | 4340 | 101 |
| 346 | 20230906 | 124700 | 761375190 | 4345 | 4345 | 4345 | 4345 | 1 |
| 347 | 20230906 | 124600 | 761370845 | 4345 | 4345 | 4345 | 4345 | 2 |
| 348 | 20230906 | 124500 | 761362155 | 4345 | 4340 | 4345 | 4340 | 168 |
| 349 | 20230906 | 124400 | 760632365 | 4340 | 4340 | 4340 | 4340 | 12 |
| 350 | 20230906 | 124300 | 760580285 | 4340 | 4340 | 4340 | 4340 | 290 |
| 351 | 20230906 | 124200 | 759321685 | 4340 | 4340 | 4340 | 4340 | 3 |
| 352 | 20230906 | 124100 | 759308665 | 4345 | 4345 | 4345 | 4345 | 2 |
| 353 | 20230906 | 124000 | 759299975 | 4345 | 4345 | 4345 | 4345 | 6 |
| 354 | 20230906 | 123900 | 759273905 | 4340 | 4340 | 4340 | 4340 | 630 |
| 355 | 20230906 | 123800 | 756539705 | 4340 | 4340 | 4340 | 4340 | 29 |
| 356 | 20230906 | 123700 | 756413845 | 4340 | 4340 | 4340 | 4340 | 200 |
| 357 | 20230906 | 123600 | 755545845 | 4340 | 4335 | 4340 | 4330 | 2284 |
| 358 | 20230906 | 123500 | 745646550 | 4335 | 4335 | 4335 | 4335 | 5 |
| 359 | 20230906 | 123400 | 745624875 | 4330 | 4330 | 4330 | 4330 | 3 |
| 360 | 20230906 | 123300 | 745611885 | 4330 | 4340 | 4340 | 4330 | 710 |
| 361 | 20230906 | 123200 | 742535425 | 4340 | 4335 | 4340 | 4335 | 391 |
| 362 | 20230906 | 123100 | 740840435 | 4340 | 4340 | 4340 | 4340 | 4 |
| 363 | 20230906 | 123000 | 740823075 | 4340 | 4335 | 4340 | 4335 | 1100 |
| 364 | 20230906 | 122900 | 736054520 | 4335 | 4335 | 4335 | 4335 | 10 |
| 365 | 20230906 | 122800 | 736011170 | 4335 | 4335 | 4335 | 4335 | 10 |
| 366 | 20230906 | 122700 | 735967820 | 4340 | 4340 | 4340 | 4340 | 135 |
| 367 | 20230906 | 122600 | 735381920 | 4340 | 4340 | 4340 | 4340 | 375 |
| 368 | 20230906 | 122500 | 733754420 | 4340 | 4340 | 4340 | 4340 | 18 |
| 369 | 20230906 | 122400 | 733676300 | 4340 | 4340 | 4340 | 4340 | 111 |
| 370 | 20230906 | 122300 | 733194560 | 4340 | 4340 | 4340 | 4340 | 115 |
| 371 | 20230906 | 122200 | 732695460 | 4340 | 4340 | 4340 | 4340 | 0 |
| 372 | 20230906 | 122100 | 732695460 | 4340 | 4340 | 4340 | 4340 | 162 |
| 373 | 20230906 | 122000 | 731992380 | 4340 | 4340 | 4340 | 4340 | 22 |
| 374 | 20230906 | 121900 | 731896900 | 4335 | 4340 | 4340 | 4335 | 106 |
| 375 | 20230906 | 121800 | 731437165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 376 | 20230906 | 121700 | 731437165 | 4340 | 4340 | 4340 | 4340 | 130 |
| 377 | 20230906 | 121600 | 730872965 | 4340 | 4340 | 4340 | 4340 | 10 |
| 378 | 20230906 | 121500 | 730829565 | 4340 | 4345 | 4345 | 4340 | 531 |
| 379 | 20230906 | 121400 | 728522430 | 4345 | 4340 | 4345 | 4340 | 266 |
| 380 | 20230906 | 121300 | 727367985 | 4340 | 4340 | 4340 | 4340 | 95 |
| 381 | 20230906 | 121200 | 726955685 | 4340 | 4340 | 4340 | 4340 | 110 |
| 382 | 20230906 | 121100 | 726478285 | 4335 | 4335 | 4335 | 4335 | 0 |
| 383 | 20230906 | 121000 | 726478285 | 4335 | 4335 | 4335 | 4335 | 210 |
| 384 | 20230906 | 120900 | 725567935 | 4335 | 4335 | 4335 | 4335 | 1294 |
| 385 | 20230906 | 120800 | 719958445 | 4340 | 4340 | 4340 | 4335 | 518 |
| 386 | 20230906 | 120700 | 717712885 | 4340 | 4340 | 4340 | 4340 | 11 |
| 387 | 20230906 | 120600 | 717665145 | 4340 | 4340 | 4340 | 4340 | 516 |
| 388 | 20230906 | 120500 | 715425705 | 4345 | 4345 | 4345 | 4345 | 58 |
| 389 | 20230906 | 120400 | 715173695 | 4345 | 4345 | 4345 | 4345 | 382 |
| 390 | 20230906 | 120300 | 713513905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 391 | 20230906 | 120200 | 713513905 | 4350 | 4350 | 4350 | 4345 | 391 |
| 392 | 20230906 | 120100 | 711814600 | 4350 | 4350 | 4350 | 4350 | 1 |
| 393 | 20230906 | 120000 | 711810250 | 4350 | 4345 | 4350 | 4345 | 223 |
| 394 | 20230906 | 115900 | 710841300 | 4345 | 4345 | 4345 | 4345 | 128 |
| 395 | 20230906 | 115800 | 710285140 | 4345 | 4350 | 4350 | 4345 | 1011 |
| 396 | 20230906 | 115700 | 705887340 | 4350 | 4350 | 4350 | 4350 | 60 |
| 397 | 20230906 | 115600 | 705626340 | 4350 | 4355 | 4355 | 4350 | 389 |
| 398 | 20230906 | 115500 | 703933405 | 4355 | 4345 | 4355 | 4345 | 329 |
| 399 | 20230906 | 115400 | 702501185 | 4350 | 4350 | 4350 | 4350 | 0 |
| 400 | 20230906 | 115300 | 702501185 | 4350 | 4340 | 4350 | 4340 | 906 |
| 401 | 20230906 | 115200 | 698563900 | 4345 | 4345 | 4345 | 4345 | 112 |
| 402 | 20230906 | 115100 | 698077260 | 4350 | 4350 | 4350 | 4350 | 0 |
| 403 | 20230906 | 115000 | 698077260 | 4350 | 4350 | 4355 | 4350 | 113 |
| 404 | 20230906 | 114900 | 697585275 | 4350 | 4350 | 4350 | 4350 | 10 |
| 405 | 20230906 | 114800 | 697541775 | 4350 | 4345 | 4350 | 4345 | 236 |
| 406 | 20230906 | 114700 | 696516105 | 4345 | 4345 | 4345 | 4345 | 1363 |
| 407 | 20230906 | 114600 | 690593870 | 4345 | 4345 | 4345 | 4345 | 390 |
| 408 | 20230906 | 114500 | 688899320 | 4350 | 4345 | 4350 | 4345 | 73 |
| 409 | 20230906 | 114400 | 688581820 | 4350 | 4340 | 4350 | 4340 | 398 |
| 410 | 20230906 | 114300 | 686852535 | 4345 | 4340 | 4345 | 4340 | 90 |
| 411 | 20230906 | 114200 | 686461535 | 4335 | 4335 | 4335 | 4335 | 70 |
| 412 | 20230906 | 114100 | 686158085 | 4335 | 4335 | 4335 | 4335 | 90 |
| 413 | 20230906 | 114000 | 685767935 | 4345 | 4345 | 4345 | 4345 | 27 |
| 414 | 20230906 | 113900 | 685650620 | 4350 | 4340 | 4350 | 4340 | 1036 |
| 415 | 20230906 | 113800 | 681149020 | 4340 | 4335 | 4340 | 4335 | 197 |
| 416 | 20230906 | 113700 | 680294640 | 4335 | 4335 | 4335 | 4335 | 27 |
| 417 | 20230906 | 113600 | 680177595 | 4330 | 4335 | 4335 | 4330 | 216 |
| 418 | 20230906 | 113500 | 679241485 | 4335 | 4335 | 4335 | 4335 | 0 |
| 419 | 20230906 | 113400 | 679241485 | 4335 | 4335 | 4335 | 4335 | 0 |
| 420 | 20230906 | 113300 | 679241485 | 4335 | 4330 | 4335 | 4330 | 207 |
| 421 | 20230906 | 113200 | 678345140 | 4330 | 4335 | 4335 | 4330 | 256 |
| 422 | 20230906 | 113100 | 677235430 | 4340 | 4335 | 4340 | 4335 | 6 |
| 423 | 20230906 | 113000 | 677209395 | 4335 | 4335 | 4335 | 4335 | 0 |
| 424 | 20230906 | 112900 | 677209395 | 4335 | 4340 | 4340 | 4335 | 6 |
| 425 | 20230906 | 112800 | 677183380 | 4345 | 4345 | 4345 | 4345 | 0 |
| 426 | 20230906 | 112700 | 677183380 | 4345 | 4345 | 4345 | 4345 | 0 |
| 427 | 20230906 | 112600 | 677183380 | 4345 | 4320 | 4345 | 4320 | 12 |
| 428 | 20230906 | 112500 | 677131265 | 4345 | 4340 | 4345 | 4340 | 275 |
| 429 | 20230906 | 112400 | 675936595 | 4340 | 4340 | 4340 | 4340 | 224 |
| 430 | 20230906 | 112300 | 674964435 | 4335 | 4330 | 4335 | 4320 | 430 |
| 431 | 20230906 | 112200 | 673106430 | 4320 | 4320 | 4320 | 4320 | 0 |
| 432 | 20230906 | 112100 | 673106430 | 4320 | 4320 | 4320 | 4320 | 1 |
| 433 | 20230906 | 112000 | 673102110 | 4320 | 4320 | 4320 | 4320 | 30 |
| 434 | 20230906 | 111900 | 672972510 | 4320 | 4320 | 4320 | 4320 | 109 |
| 435 | 20230906 | 111800 | 672501630 | 4320 | 4320 | 4320 | 4320 | 35 |
| 436 | 20230906 | 111700 | 672350430 | 4320 | 4320 | 4320 | 4320 | 40 |
| 437 | 20230906 | 111600 | 672177630 | 4315 | 4315 | 4315 | 4315 | 4184 |
| 438 | 20230906 | 111500 | 654123670 | 4315 | 4340 | 4340 | 4315 | 487 |
| 439 | 20230906 | 111400 | 652020015 | 4315 | 4340 | 4340 | 4315 | 5615 |
| 440 | 20230906 | 111300 | 627740755 | 4345 | 4345 | 4345 | 4345 | 55 |
| 441 | 20230906 | 111200 | 627501780 | 4345 | 4345 | 4345 | 4345 | 800 |
| 442 | 20230906 | 111100 | 624025780 | 4345 | 4345 | 4345 | 4345 | 537 |
| 443 | 20230906 | 111000 | 621692515 | 4355 | 4345 | 4355 | 4345 | 231 |
| 444 | 20230906 | 110900 | 620686520 | 4345 | 4350 | 4350 | 4345 | 247 |
| 445 | 20230906 | 110800 | 619612480 | 4350 | 4360 | 4360 | 4350 | 2274 |
| 446 | 20230906 | 110700 | 609716395 | 4360 | 4360 | 4360 | 4360 | 253 |
| 447 | 20230906 | 110600 | 608613315 | 4365 | 4365 | 4365 | 4365 | 475 |
| 448 | 20230906 | 110500 | 606539940 | 4360 | 4360 | 4360 | 4360 | 0 |
| 449 | 20230906 | 110400 | 606539940 | 4360 | 4365 | 4365 | 4360 | 337 |
| 450 | 20230906 | 110300 | 605069840 | 4370 | 4370 | 4370 | 4370 | 189 |
| 451 | 20230906 | 110200 | 604243910 | 4375 | 4375 | 4375 | 4375 | 16 |
| 452 | 20230906 | 110100 | 604173910 | 4370 | 4370 | 4370 | 4370 | 153 |
| 453 | 20230906 | 110000 | 603505300 | 4365 | 4370 | 4370 | 4365 | 509 |
| 454 | 20230906 | 105900 | 601283445 | 4370 | 4375 | 4375 | 4370 | 14 |
| 455 | 20230906 | 105800 | 601222225 | 4375 | 4380 | 4380 | 4375 | 19 |
| 456 | 20230906 | 105700 | 601139020 | 4380 | 4380 | 4380 | 4380 | 10 |
| 457 | 20230906 | 105600 | 601095220 | 4380 | 4375 | 4380 | 4365 | 2076 |
| 458 | 20230906 | 105500 | 592018475 | 4365 | 4365 | 4365 | 4365 | 1 |
| 459 | 20230906 | 105400 | 592014110 | 4370 | 4370 | 4370 | 4370 | 1834 |
| 460 | 20230906 | 105300 | 583999530 | 4370 | 4370 | 4370 | 4370 | 4 |
| 461 | 20230906 | 105200 | 583982050 | 4370 | 4380 | 4380 | 4370 | 1390 |
| 462 | 20230906 | 105100 | 577905470 | 4380 | 4380 | 4380 | 4380 | 18 |
| 463 | 20230906 | 105000 | 577826630 | 4370 | 4370 | 4370 | 4370 | 1060 |
| 464 | 20230906 | 104900 | 573194430 | 4370 | 4370 | 4370 | 4370 | 10 |
| 465 | 20230906 | 104800 | 573150730 | 4380 | 4380 | 4380 | 4375 | 64 |
| 466 | 20230906 | 104700 | 572870560 | 4370 | 4370 | 4370 | 4370 | 26 |
| 467 | 20230906 | 104600 | 572756940 | 4375 | 4375 | 4375 | 4375 | 6 |
| 468 | 20230906 | 104500 | 572730690 | 4385 | 4380 | 4385 | 4380 | 178 |
| 469 | 20230906 | 104400 | 571951045 | 4385 | 4385 | 4385 | 4385 | 1 |
| 470 | 20230906 | 104300 | 571946660 | 4385 | 4390 | 4390 | 4385 | 73 |
| 471 | 20230906 | 104200 | 571626550 | 4390 | 4390 | 4390 | 4390 | 0 |
| 472 | 20230906 | 104100 | 571626550 | 4390 | 4370 | 4390 | 4365 | 8536 |
| 473 | 20230906 | 104000 | 534321855 | 4365 | 4365 | 4365 | 4365 | 100 |
| 474 | 20230906 | 103900 | 533885355 | 4365 | 4365 | 4365 | 4365 | 94 |
| 475 | 20230906 | 103800 | 533475045 | 4370 | 4365 | 4370 | 4365 | 2 |
| 476 | 20230906 | 103700 | 533466310 | 4365 | 4345 | 4365 | 4345 | 4974 |
| 477 | 20230906 | 103600 | 511819875 | 4335 | 4335 | 4335 | 4335 | 101 |
| 478 | 20230906 | 103500 | 511382040 | 4335 | 4335 | 4335 | 4335 | 0 |
| 479 | 20230906 | 103400 | 511382040 | 4335 | 4340 | 4345 | 4335 | 452 |
| 480 | 20230906 | 103300 | 509420405 | 4340 | 4340 | 4340 | 4340 | 200 |
| 481 | 20230906 | 103200 | 508552405 | 4345 | 4345 | 4345 | 4345 | 43 |
| 482 | 20230906 | 103100 | 508365570 | 4345 | 4345 | 4345 | 4345 | 823 |
| 483 | 20230906 | 103000 | 504789635 | 4325 | 4350 | 4350 | 4325 | 1001 |
| 484 | 20230906 | 102900 | 500457370 | 4330 | 4330 | 4330 | 4330 | 315 |
| 485 | 20230906 | 102800 | 499093420 | 4330 | 4350 | 4350 | 4330 | 4568 |
| 486 | 20230906 | 102700 | 479283895 | 4340 | 4340 | 4340 | 4340 | 1 |
| 487 | 20230906 | 102600 | 479279555 | 4340 | 4340 | 4350 | 4340 | 27 |
| 488 | 20230906 | 102500 | 479162365 | 4340 | 4340 | 4340 | 4340 | 1555 |
| 489 | 20230906 | 102400 | 472413665 | 4340 | 4340 | 4350 | 4340 | 1242 |
| 490 | 20230906 | 102300 | 467023345 | 4340 | 4350 | 4350 | 4340 | 404 |
| 491 | 20230906 | 102200 | 465269875 | 4350 | 4340 | 4350 | 4340 | 21 |
| 492 | 20230906 | 102100 | 465178535 | 4340 | 4350 | 4350 | 4340 | 195 |
| 493 | 20230906 | 102000 | 464331835 | 4350 | 4350 | 4350 | 4350 | 458 |
| 494 | 20230906 | 101900 | 462339535 | 4360 | 4360 | 4360 | 4360 | 0 |
| 495 | 20230906 | 101800 | 462339535 | 4360 | 4360 | 4360 | 4360 | 6 |
| 496 | 20230906 | 101700 | 462313375 | 4340 | 4360 | 4360 | 4340 | 403 |
| 497 | 20230906 | 101600 | 460558315 | 4360 | 4360 | 4360 | 4360 | 2099 |
| 498 | 20230906 | 101500 | 451406675 | 4360 | 4365 | 4365 | 4360 | 311 |
| 499 | 20230906 | 101400 | 450050660 | 4365 | 4350 | 4365 | 4350 | 116 |
| 500 | 20230906 | 101300 | 449544500 | 4340 | 4360 | 4360 | 4335 | 1572 |
| 501 | 20230906 | 101200 | 442712205 | 4360 | 4360 | 4360 | 4360 | 306 |
| 502 | 20230906 | 101100 | 441378045 | 4360 | 4360 | 4360 | 4360 | 151 |
| 503 | 20230906 | 101000 | 440719685 | 4370 | 4370 | 4370 | 4370 | 6 |
| 504 | 20230906 | 100900 | 440693465 | 4370 | 4370 | 4370 | 4365 | 442 |
| 505 | 20230906 | 100800 | 438763895 | 4370 | 4375 | 4375 | 4370 | 801 |
| 506 | 20230906 | 100700 | 435262315 | 4375 | 4380 | 4380 | 4375 | 301 |
| 507 | 20230906 | 100600 | 433945435 | 4380 | 4380 | 4380 | 4380 | 3 |
| 508 | 20230906 | 100500 | 433932295 | 4380 | 4385 | 4385 | 4380 | 1582 |
| 509 | 20230906 | 100400 | 427002880 | 4390 | 4390 | 4390 | 4390 | 20 |
| 510 | 20230906 | 100300 | 426915080 | 4390 | 4390 | 4390 | 4390 | 101 |
| 511 | 20230906 | 100200 | 426471690 | 4390 | 4390 | 4390 | 4390 | 871 |
| 512 | 20230906 | 100100 | 422648000 | 4390 | 4380 | 4390 | 4380 | 1006 |
| 513 | 20230906 | 100000 | 418231910 | 4380 | 4380 | 4380 | 4380 | 22 |
| 514 | 20230906 | 095900 | 418135550 | 4380 | 4380 | 4380 | 4380 | 2014 |
| 515 | 20230906 | 095800 | 409314230 | 4390 | 4390 | 4390 | 4390 | 41 |
| 516 | 20230906 | 095700 | 409134240 | 4390 | 4390 | 4390 | 4385 | 56 |
| 517 | 20230906 | 095600 | 408888650 | 4390 | 4390 | 4390 | 4390 | 20 |
| 518 | 20230906 | 095500 | 408800850 | 4390 | 4370 | 4390 | 4370 | 13 |
| 519 | 20230906 | 095400 | 408743880 | 4370 | 4370 | 4370 | 4370 | 1074 |
| 520 | 20230906 | 095300 | 404050500 | 4385 | 4385 | 4385 | 4385 | 44 |
| 521 | 20230906 | 095200 | 403857560 | 4390 | 4395 | 4395 | 4375 | 1923 |
| 522 | 20230906 | 095100 | 395431930 | 4395 | 4395 | 4395 | 4395 | 0 |
| 523 | 20230906 | 095000 | 395431930 | 4395 | 4395 | 4395 | 4395 | 144 |
| 524 | 20230906 | 094900 | 394799050 | 4395 | 4395 | 4395 | 4395 | 1 |
| 525 | 20230906 | 094800 | 394794655 | 4395 | 4400 | 4400 | 4395 | 1292 |
| 526 | 20230906 | 094700 | 389110660 | 4405 | 4400 | 4405 | 4400 | 1348 |
| 527 | 20230906 | 094600 | 383177720 | 4400 | 4390 | 4400 | 4385 | 4119 |
| 528 | 20230906 | 094500 | 365073885 | 4390 | 4390 | 4390 | 4390 | 1 |
| 529 | 20230906 | 094400 | 365069495 | 4390 | 4390 | 4390 | 4390 | 71 |
| 530 | 20230906 | 094300 | 364757805 | 4385 | 4380 | 4385 | 4380 | 97 |
| 531 | 20230906 | 094200 | 364332495 | 4385 | 4385 | 4385 | 4385 | 373 |
| 532 | 20230906 | 094100 | 362696890 | 4380 | 4380 | 4385 | 4380 | 157 |
| 533 | 20230906 | 094000 | 362009180 | 4380 | 4390 | 4390 | 4380 | 17 |
| 534 | 20230906 | 093900 | 361934660 | 4390 | 4390 | 4390 | 4390 | 668 |
| 535 | 20230906 | 093800 | 359002140 | 4380 | 4390 | 4390 | 4380 | 96 |
| 536 | 20230906 | 093700 | 358581150 | 4390 | 4390 | 4390 | 4390 | 2 |
| 537 | 20230906 | 093600 | 358572370 | 4395 | 4390 | 4395 | 4390 | 1648 |
| 538 | 20230906 | 093500 | 351337130 | 4395 | 4390 | 4400 | 4385 | 1567 |
| 539 | 20230906 | 093400 | 344455140 | 4390 | 4390 | 4395 | 4390 | 190 |
| 540 | 20230906 | 093300 | 343620600 | 4390 | 4380 | 4395 | 4380 | 82 |
| 541 | 20230906 | 093200 | 343260790 | 4380 | 4375 | 4380 | 4370 | 584 |
| 542 | 20230906 | 093100 | 340705845 | 4380 | 4370 | 4380 | 4370 | 443 |
| 543 | 20230906 | 093000 | 338766385 | 4380 | 4360 | 4380 | 4360 | 2047 |
| 544 | 20230906 | 092900 | 329840320 | 4360 | 4315 | 4360 | 4315 | 8799 |
| 545 | 20230906 | 092800 | 291776335 | 4320 | 4325 | 4325 | 4320 | 625 |
| 546 | 20230906 | 092700 | 289076330 | 4325 | 4325 | 4325 | 4325 | 41 |
| 547 | 20230906 | 092600 | 288899005 | 4325 | 4335 | 4335 | 4325 | 2325 |
| 548 | 20230906 | 092500 | 278835305 | 4340 | 4340 | 4340 | 4330 | 330 |
| 549 | 20230906 | 092400 | 277403400 | 4340 | 4340 | 4350 | 4340 | 1225 |
| 550 | 20230906 | 092300 | 272086330 | 4340 | 4325 | 4340 | 4325 | 278 |
| 551 | 20230906 | 092200 | 270882730 | 4325 | 4330 | 4330 | 4315 | 897 |
| 552 | 20230906 | 092100 | 267009275 | 4330 | 4290 | 4330 | 4290 | 12948 |
| 553 | 20230906 | 092000 | 211278800 | 4290 | 4305 | 4305 | 4290 | 1776 |
| 554 | 20230906 | 091900 | 203648565 | 4295 | 4320 | 4320 | 4295 | 8810 |
| 555 | 20230906 | 091800 | 165704520 | 4320 | 4330 | 4330 | 4320 | 2336 |
| 556 | 20230906 | 091700 | 155606140 | 4325 | 4335 | 4335 | 4325 | 2049 |
| 557 | 20230906 | 091600 | 146731610 | 4340 | 4350 | 4350 | 4340 | 1469 |
| 558 | 20230906 | 091500 | 140354005 | 4350 | 4355 | 4360 | 4350 | 1734 |
| 559 | 20230906 | 091400 | 132808050 | 4360 | 4365 | 4365 | 4360 | 441 |
| 560 | 20230906 | 091300 | 130884330 | 4365 | 4360 | 4365 | 4360 | 137 |
| 561 | 20230906 | 091200 | 130286500 | 4350 | 4350 | 4350 | 4345 | 2413 |
| 562 | 20230906 | 091100 | 119790060 | 4350 | 4325 | 4350 | 4325 | 651 |
| 563 | 20230906 | 091000 | 116974385 | 4325 | 4360 | 4360 | 4325 | 1756 |
| 564 | 20230906 | 090900 | 109366720 | 4340 | 4340 | 4340 | 4330 | 7436 |
| 565 | 20230906 | 090800 | 77151270 | 4340 | 4340 | 4340 | 4340 | 757 |
| 566 | 20230906 | 090700 | 73865890 | 4340 | 4350 | 4350 | 4340 | 173 |
| 567 | 20230906 | 090600 | 73114730 | 4350 | 4360 | 4360 | 4350 | 2601 |
| 568 | 20230906 | 090500 | 61793710 | 4380 | 4380 | 4380 | 4360 | 2249 |
| 569 | 20230906 | 090400 | 51971840 | 4385 | 4405 | 4405 | 4385 | 6496 |
| 570 | 20230906 | 090300 | 23390520 | 4415 | 4410 | 4415 | 4410 | 1852 |
| 571 | 20230906 | 090200 | 15222595 | 4405 | 4410 | 4410 | 4405 | 939 |
| 572 | 20230906 | 090100 | 11082385 | 4405 | 4400 | 4410 | 4400 | 1265 |
| 573 | 20230906 | 090000 | 5509535 | 4400 | 4400 | 4405 | 4400 | 1252 |