28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 3 | 20230906 | 183100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20230906 | 183000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20230906 | 182900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20230906 | 182800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20230906 | 182700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20230906 | 182600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20230906 | 182500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20230906 | 182400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20230906 | 182300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20230906 | 182200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20230906 | 182100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20230906 | 182000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20230906 | 181900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20230906 | 181800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20230906 | 181700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20230906 | 181600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20230906 | 181500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20230906 | 181400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20230906 | 181300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20230906 | 181200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20230906 | 181100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20230906 | 181000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20230906 | 180900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20230906 | 180800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20230906 | 180700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20230906 | 180600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20230906 | 180500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20230906 | 180400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20230906 | 180300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20230906 | 180200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 33 | 20230906 | 180100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20230906 | 180000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20230906 | 175900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20230906 | 175800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20230906 | 175700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20230906 | 175600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20230906 | 175500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20230906 | 175400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20230906 | 175300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20230906 | 175200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20230906 | 175100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20230906 | 175000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20230906 | 174900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20230906 | 174800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20230906 | 174700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20230906 | 174600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20230906 | 174500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20230906 | 174400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20230906 | 174300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20230906 | 174200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20230906 | 174100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20230906 | 174000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20230906 | 173900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20230906 | 173800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20230906 | 173700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20230906 | 173600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20230906 | 173500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20230906 | 173400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20230906 | 173300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20230906 | 173200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 63 | 20230906 | 173100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20230906 | 173000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20230906 | 172900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20230906 | 172800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20230906 | 172700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20230906 | 172600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20230906 | 172500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20230906 | 172400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20230906 | 172300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20230906 | 172200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20230906 | 172100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20230906 | 172000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20230906 | 171900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20230906 | 171800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20230906 | 171700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20230906 | 171600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20230906 | 171500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20230906 | 171400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20230906 | 171300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20230906 | 171200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20230906 | 171100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20230906 | 171000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20230906 | 170900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20230906 | 170800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20230906 | 170700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20230906 | 170600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20230906 | 170500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20230906 | 170400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20230906 | 170300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20230906 | 170200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 93 | 20230906 | 170100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20230906 | 170000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20230906 | 165900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20230906 | 165800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20230906 | 165700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20230906 | 165600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20230906 | 165500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20230906 | 165400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20230906 | 165300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20230906 | 165200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20230906 | 165100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20230906 | 165000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20230906 | 164900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20230906 | 164800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20230906 | 164700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20230906 | 164600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20230906 | 164500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20230906 | 164400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20230906 | 164300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20230906 | 164200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20230906 | 164100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20230906 | 164000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20230906 | 163900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20230906 | 163800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20230906 | 163700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20230906 | 163600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20230906 | 163500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20230906 | 163400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20230906 | 163300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20230906 | 163200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 123 | 20230906 | 163100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20230906 | 163000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20230906 | 162900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20230906 | 162800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20230906 | 162700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20230906 | 162600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20230906 | 162500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20230906 | 162400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20230906 | 162300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20230906 | 162200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20230906 | 162100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20230906 | 162000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20230906 | 161900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20230906 | 161800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20230906 | 161700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20230906 | 161600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20230906 | 161500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20230906 | 161400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20230906 | 161300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20230906 | 161200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20230906 | 161100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20230906 | 161000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20230906 | 160900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20230906 | 160800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20230906 | 160700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20230906 | 160600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20230906 | 160500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20230906 | 160400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20230906 | 160300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20230906 | 160200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 153 | 20230906 | 160100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20230906 | 160000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20230906 | 155900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20230906 | 155800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20230906 | 155700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20230906 | 155600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20230906 | 155500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20230906 | 155400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20230906 | 155300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20230906 | 155200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20230906 | 155100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20230906 | 155000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20230906 | 154900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20230906 | 154800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20230906 | 154700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20230906 | 154600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20230906 | 154500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20230906 | 154400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20230906 | 154300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20230906 | 154200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20230906 | 154100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20230906 | 154000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20230906 | 153900 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20230906 | 153800 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20230906 | 153700 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20230906 | 153600 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20230906 | 153500 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20230906 | 153400 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20230906 | 153300 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20230906 | 153200 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 183 | 20230906 | 153100 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20230906 | 153000 | 2233927565 | 3940 | 3940 | 3940 | 3940 | 6603 |
| 185 | 20230906 | 152900 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20230906 | 152800 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20230906 | 152700 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20230906 | 152600 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20230906 | 152500 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20230906 | 152400 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20230906 | 152300 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20230906 | 152200 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20230906 | 152100 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20230906 | 152000 | 2207911745 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20230906 | 151900 | 2207911745 | 3940 | 3920 | 3940 | 3920 | 2065 |
| 196 | 20230906 | 151800 | 2199784960 | 3920 | 3920 | 3920 | 3920 | 68 |
| 197 | 20230906 | 151700 | 2199518400 | 3930 | 3935 | 3940 | 3920 | 496 |
| 198 | 20230906 | 151600 | 2197568475 | 3920 | 3935 | 3940 | 3920 | 1190 |
| 199 | 20230906 | 151500 | 2192887080 | 3920 | 3925 | 3935 | 3920 | 17 |
| 200 | 20230906 | 151400 | 2192820250 | 3925 | 3935 | 3935 | 3925 | 1188 |
| 201 | 20230906 | 151300 | 2188154800 | 3935 | 3935 | 3935 | 3935 | 1 |
| 202 | 20230906 | 151200 | 2188150865 | 3940 | 3940 | 3940 | 3940 | 1 |
| 203 | 20230906 | 151100 | 2188146925 | 3940 | 3940 | 3940 | 3940 | 102 |
| 204 | 20230906 | 151000 | 2187745045 | 3935 | 3925 | 3935 | 3925 | 1000 |
| 205 | 20230906 | 150900 | 2183810135 | 3925 | 3920 | 3925 | 3915 | 532 |
| 206 | 20230906 | 150800 | 2181722335 | 3925 | 3915 | 3925 | 3915 | 36 |
| 207 | 20230906 | 150700 | 2181581385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230906 | 150600 | 2181581385 | 3915 | 3925 | 3925 | 3915 | 27 |
| 209 | 20230906 | 150500 | 2181475420 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20230906 | 150400 | 2181475420 | 3925 | 3925 | 3925 | 3925 | 5 |
| 211 | 20230906 | 150300 | 2181455795 | 3925 | 3925 | 3925 | 3925 | 1 |
| 212 | 20230906 | 150200 | 2181451870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 213 | 20230906 | 150100 | 2181451870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230906 | 150000 | 2181451870 | 3915 | 3920 | 3920 | 3915 | 10 |
| 215 | 20230906 | 145900 | 2181412675 | 3920 | 3915 | 3920 | 3915 | 212 |
| 216 | 20230906 | 145800 | 2180581850 | 3910 | 3910 | 3910 | 3910 | 3209 |
| 217 | 20230906 | 145700 | 2168034660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20230906 | 145600 | 2168034660 | 3910 | 3910 | 3910 | 3910 | 186 |
| 219 | 20230906 | 145500 | 2167307400 | 3910 | 3910 | 3910 | 3910 | 327 |
| 220 | 20230906 | 145400 | 2166028830 | 3905 | 3905 | 3905 | 3905 | 445 |
| 221 | 20230906 | 145300 | 2164291105 | 3905 | 3905 | 3905 | 3905 | 232 |
| 222 | 20230906 | 145200 | 2163385145 | 3905 | 3905 | 3905 | 3905 | 237 |
| 223 | 20230906 | 145100 | 2162459660 | 3905 | 3905 | 3905 | 3905 | 110 |
| 224 | 20230906 | 145000 | 2162030110 | 3905 | 3910 | 3910 | 3905 | 2842 |
| 225 | 20230906 | 144900 | 2150918070 | 3915 | 3915 | 3915 | 3915 | 140 |
| 226 | 20230906 | 144800 | 2150369970 | 3920 | 3920 | 3920 | 3915 | 199 |
| 227 | 20230906 | 144700 | 2149590380 | 3915 | 3910 | 3915 | 3910 | 183 |
| 228 | 20230906 | 144600 | 2148874800 | 3915 | 3910 | 3915 | 3910 | 205 |
| 229 | 20230906 | 144500 | 2148072325 | 3910 | 3915 | 3915 | 3910 | 181 |
| 230 | 20230906 | 144400 | 2147364505 | 3910 | 3915 | 3915 | 3910 | 186 |
| 231 | 20230906 | 144300 | 2146637225 | 3910 | 3910 | 3910 | 3910 | 219 |
| 232 | 20230906 | 144200 | 2145780935 | 3910 | 3910 | 3910 | 3910 | 157 |
| 233 | 20230906 | 144100 | 2145167065 | 3915 | 3920 | 3925 | 3915 | 984 |
| 234 | 20230906 | 144000 | 2141314680 | 3920 | 3910 | 3920 | 3905 | 600 |
| 235 | 20230906 | 143900 | 2138967290 | 3915 | 3915 | 3915 | 3910 | 520 |
| 236 | 20230906 | 143800 | 2136934075 | 3915 | 3915 | 3915 | 3910 | 1264 |
| 237 | 20230906 | 143700 | 2131989930 | 3915 | 3915 | 3915 | 3915 | 103 |
| 238 | 20230906 | 143600 | 2131586685 | 3925 | 3915 | 3925 | 3915 | 251 |
| 239 | 20230906 | 143500 | 2130603945 | 3920 | 3920 | 3920 | 3920 | 1 |
| 240 | 20230906 | 143400 | 2130600025 | 3920 | 3925 | 3925 | 3915 | 110 |
| 241 | 20230906 | 143300 | 2130169325 | 3925 | 3925 | 3925 | 3915 | 597 |
| 242 | 20230906 | 143200 | 2127826925 | 3925 | 3925 | 3925 | 3920 | 664 |
| 243 | 20230906 | 143100 | 2125223840 | 3920 | 3920 | 3920 | 3920 | 0 |
| 244 | 20230906 | 143000 | 2125223840 | 3920 | 3915 | 3920 | 3915 | 394 |
| 245 | 20230906 | 142900 | 2123680275 | 3920 | 3920 | 3925 | 3915 | 904 |
| 246 | 20230906 | 142800 | 2120134995 | 3920 | 3920 | 3930 | 3920 | 287 |
| 247 | 20230906 | 142700 | 2119009945 | 3930 | 3945 | 3945 | 3930 | 1634 |
| 248 | 20230906 | 142600 | 2112587905 | 3955 | 3945 | 3955 | 3945 | 1673 |
| 249 | 20230906 | 142500 | 2105982015 | 3945 | 3945 | 3945 | 3930 | 5546 |
| 250 | 20230906 | 142400 | 2084132295 | 3950 | 3950 | 3950 | 3950 | 5 |
| 251 | 20230906 | 142300 | 2084112545 | 3945 | 3950 | 3950 | 3945 | 333 |
| 252 | 20230906 | 142200 | 2082797710 | 3950 | 3950 | 3960 | 3950 | 596 |
| 253 | 20230906 | 142100 | 2080442990 | 3950 | 3950 | 3960 | 3950 | 103 |
| 254 | 20230906 | 142000 | 2080036130 | 3960 | 3955 | 3960 | 3945 | 488 |
| 255 | 20230906 | 141900 | 2078107255 | 3960 | 3950 | 3965 | 3950 | 1683 |
| 256 | 20230906 | 141800 | 2071450810 | 3960 | 3945 | 3960 | 3935 | 1250 |
| 257 | 20230906 | 141700 | 2066508835 | 3945 | 3940 | 3945 | 3935 | 400 |
| 258 | 20230906 | 141600 | 2064933115 | 3940 | 3945 | 3950 | 3935 | 558 |
| 259 | 20230906 | 141500 | 2062729930 | 3945 | 3925 | 3945 | 3920 | 891 |
| 260 | 20230906 | 141400 | 2059221335 | 3940 | 3940 | 3940 | 3935 | 327 |
| 261 | 20230906 | 141300 | 2057934580 | 3935 | 3925 | 3945 | 3925 | 2212 |
| 262 | 20230906 | 141200 | 2049226540 | 3935 | 3925 | 3940 | 3925 | 986 |
| 263 | 20230906 | 141100 | 2045352355 | 3910 | 3890 | 3910 | 3890 | 3119 |
| 264 | 20230906 | 141000 | 2033177880 | 3890 | 3890 | 3890 | 3885 | 196 |
| 265 | 20230906 | 140900 | 2032416280 | 3890 | 3890 | 3890 | 3885 | 226 |
| 266 | 20230906 | 140800 | 2031537965 | 3890 | 3885 | 3890 | 3880 | 396 |
| 267 | 20230906 | 140700 | 2029999975 | 3880 | 3885 | 3885 | 3880 | 182 |
| 268 | 20230906 | 140600 | 2029293460 | 3885 | 3885 | 3885 | 3885 | 324 |
| 269 | 20230906 | 140500 | 2028034720 | 3890 | 3890 | 3890 | 3890 | 5 |
| 270 | 20230906 | 140400 | 2028015270 | 3890 | 3890 | 3890 | 3885 | 1652 |
| 271 | 20230906 | 140300 | 2021596840 | 3890 | 3885 | 3890 | 3880 | 224 |
| 272 | 20230906 | 140200 | 2020727105 | 3885 | 3885 | 3885 | 3885 | 110 |
| 273 | 20230906 | 140100 | 2020299755 | 3880 | 3875 | 3885 | 3875 | 1593 |
| 274 | 20230906 | 140000 | 2014119400 | 3875 | 3880 | 3880 | 3875 | 166 |
| 275 | 20230906 | 135900 | 2013476145 | 3880 | 3875 | 3880 | 3875 | 2262 |
| 276 | 20230906 | 135800 | 2004710890 | 3875 | 3875 | 3875 | 3875 | 375 |
| 277 | 20230906 | 135700 | 2003257765 | 3875 | 3880 | 3880 | 3875 | 431 |
| 278 | 20230906 | 135600 | 2001586000 | 3880 | 3875 | 3880 | 3870 | 2982 |
| 279 | 20230906 | 135500 | 1990028680 | 3880 | 3880 | 3880 | 3875 | 513 |
| 280 | 20230906 | 135400 | 1988040415 | 3875 | 3875 | 3875 | 3875 | 239 |
| 281 | 20230906 | 135300 | 1987114290 | 3880 | 3885 | 3890 | 3875 | 2451 |
| 282 | 20230906 | 135200 | 1977596640 | 3885 | 3885 | 3885 | 3885 | 193 |
| 283 | 20230906 | 135100 | 1976846835 | 3890 | 3885 | 3890 | 3885 | 254 |
| 284 | 20230906 | 135000 | 1975859545 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20230906 | 134900 | 1975859545 | 3890 | 3885 | 3890 | 3885 | 1747 |
| 286 | 20230906 | 134800 | 1969072435 | 3885 | 3885 | 3885 | 3885 | 167 |
| 287 | 20230906 | 134700 | 1968423640 | 3885 | 3885 | 3885 | 3885 | 1234 |
| 288 | 20230906 | 134600 | 1963629550 | 3880 | 3880 | 3880 | 3880 | 257 |
| 289 | 20230906 | 134500 | 1962632390 | 3880 | 3880 | 3880 | 3880 | 154 |
| 290 | 20230906 | 134400 | 1962034870 | 3880 | 3880 | 3880 | 3880 | 6035 |
| 291 | 20230906 | 134300 | 1938619070 | 3875 | 3875 | 3875 | 3875 | 149 |
| 292 | 20230906 | 134200 | 1938041695 | 3875 | 3880 | 3880 | 3875 | 308 |
| 293 | 20230906 | 134100 | 1936847695 | 3875 | 3875 | 3875 | 3875 | 177 |
| 294 | 20230906 | 134000 | 1936161820 | 3875 | 3875 | 3875 | 3875 | 566 |
| 295 | 20230906 | 133900 | 1933968570 | 3875 | 3875 | 3875 | 3875 | 111 |
| 296 | 20230906 | 133800 | 1933538445 | 3875 | 3875 | 3875 | 3875 | 669 |
| 297 | 20230906 | 133700 | 1930946070 | 3875 | 3875 | 3875 | 3875 | 159 |
| 298 | 20230906 | 133600 | 1930329945 | 3875 | 3875 | 3875 | 3875 | 166 |
| 299 | 20230906 | 133500 | 1929686695 | 3875 | 3880 | 3880 | 3875 | 2514 |
| 300 | 20230906 | 133400 | 1919932860 | 3880 | 3880 | 3880 | 3880 | 163 |
| 301 | 20230906 | 133300 | 1919300420 | 3880 | 3880 | 3880 | 3880 | 164 |
| 302 | 20230906 | 133200 | 1918664100 | 3880 | 3880 | 3880 | 3880 | 902 |
| 303 | 20230906 | 133100 | 1915164340 | 3880 | 3880 | 3880 | 3880 | 162 |
| 304 | 20230906 | 133000 | 1914535780 | 3880 | 3880 | 3880 | 3880 | 175 |
| 305 | 20230906 | 132900 | 1913856780 | 3880 | 3880 | 3880 | 3880 | 285 |
| 306 | 20230906 | 132800 | 1912750980 | 3880 | 3880 | 3880 | 3880 | 258 |
| 307 | 20230906 | 132700 | 1911749940 | 3880 | 3880 | 3880 | 3880 | 538 |
| 308 | 20230906 | 132600 | 1909662500 | 3880 | 3880 | 3880 | 3880 | 277 |
| 309 | 20230906 | 132500 | 1908587740 | 3885 | 3880 | 3885 | 3880 | 799 |
| 310 | 20230906 | 132400 | 1905487595 | 3880 | 3880 | 3885 | 3880 | 1340 |
| 311 | 20230906 | 132300 | 1900287905 | 3880 | 3880 | 3885 | 3880 | 1317 |
| 312 | 20230906 | 132200 | 1895177695 | 3880 | 3880 | 3880 | 3880 | 303 |
| 313 | 20230906 | 132100 | 1894002055 | 3885 | 3880 | 3885 | 3875 | 620 |
| 314 | 20230906 | 132000 | 1891597780 | 3880 | 3880 | 3880 | 3875 | 1290 |
| 315 | 20230906 | 131900 | 1886593570 | 3885 | 3880 | 3885 | 3880 | 191 |
| 316 | 20230906 | 131800 | 1885852120 | 3885 | 3875 | 3885 | 3875 | 2996 |
| 317 | 20230906 | 131700 | 1874228460 | 3875 | 3875 | 3875 | 3875 | 0 |
| 318 | 20230906 | 131600 | 1874228460 | 3875 | 3875 | 3875 | 3875 | 162 |
| 319 | 20230906 | 131500 | 1873600710 | 3875 | 3875 | 3875 | 3875 | 302 |
| 320 | 20230906 | 131400 | 1872430460 | 3875 | 3875 | 3875 | 3875 | 290 |
| 321 | 20230906 | 131300 | 1871306710 | 3875 | 3875 | 3875 | 3875 | 1065 |
| 322 | 20230906 | 131200 | 1867179835 | 3875 | 3875 | 3875 | 3875 | 3176 |
| 323 | 20230906 | 131100 | 1854872835 | 3875 | 3875 | 3875 | 3875 | 234 |
| 324 | 20230906 | 131000 | 1853966085 | 3880 | 3880 | 3880 | 3875 | 415 |
| 325 | 20230906 | 130900 | 1852357170 | 3885 | 3890 | 3890 | 3880 | 249 |
| 326 | 20230906 | 130800 | 1851390545 | 3890 | 3885 | 3890 | 3885 | 217 |
| 327 | 20230906 | 130700 | 1850547490 | 3880 | 3875 | 3880 | 3875 | 787 |
| 328 | 20230906 | 130600 | 1847494530 | 3875 | 3870 | 3875 | 3870 | 1583 |
| 329 | 20230906 | 130500 | 1841368235 | 3870 | 3870 | 3870 | 3870 | 4251 |
| 330 | 20230906 | 130400 | 1824916865 | 3870 | 3875 | 3875 | 3870 | 592 |
| 331 | 20230906 | 130300 | 1822623875 | 3875 | 3880 | 3880 | 3870 | 10955 |
| 332 | 20230906 | 130200 | 1780222575 | 3880 | 3880 | 3880 | 3880 | 265 |
| 333 | 20230906 | 130100 | 1779194375 | 3880 | 3885 | 3885 | 3880 | 451 |
| 334 | 20230906 | 130000 | 1777444485 | 3885 | 3875 | 3885 | 3875 | 1284 |
| 335 | 20230906 | 125900 | 1772467520 | 3870 | 3870 | 3870 | 3870 | 302 |
| 336 | 20230906 | 125800 | 1771298780 | 3870 | 3870 | 3870 | 3870 | 97 |
| 337 | 20230906 | 125700 | 1770923390 | 3875 | 3870 | 3875 | 3870 | 627 |
| 338 | 20230906 | 125600 | 1768494265 | 3875 | 3875 | 3875 | 3875 | 259 |
| 339 | 20230906 | 125500 | 1767490640 | 3875 | 3875 | 3875 | 3875 | 394 |
| 340 | 20230906 | 125400 | 1765963890 | 3875 | 3875 | 3875 | 3875 | 696 |
| 341 | 20230906 | 125300 | 1763266890 | 3875 | 3875 | 3875 | 3875 | 32 |
| 342 | 20230906 | 125200 | 1763142890 | 3875 | 3875 | 3875 | 3875 | 1040 |
| 343 | 20230906 | 125100 | 1759112890 | 3875 | 3875 | 3875 | 3875 | 245 |
| 344 | 20230906 | 125000 | 1758163515 | 3880 | 3880 | 3880 | 3880 | 0 |
| 345 | 20230906 | 124900 | 1758163515 | 3880 | 3880 | 3880 | 3875 | 662 |
| 346 | 20230906 | 124800 | 1755595915 | 3880 | 3875 | 3880 | 3875 | 337 |
| 347 | 20230906 | 124700 | 1754288690 | 3875 | 3875 | 3875 | 3870 | 2704 |
| 348 | 20230906 | 124600 | 1743811420 | 3870 | 3870 | 3870 | 3870 | 157 |
| 349 | 20230906 | 124500 | 1743203830 | 3870 | 3870 | 3875 | 3870 | 147 |
| 350 | 20230906 | 124400 | 1742634925 | 3870 | 3870 | 3870 | 3870 | 81 |
| 351 | 20230906 | 124300 | 1742321455 | 3870 | 3875 | 3875 | 3870 | 2021 |
| 352 | 20230906 | 124200 | 1734490490 | 3875 | 3880 | 3880 | 3875 | 460 |
| 353 | 20230906 | 124100 | 1732707490 | 3875 | 3875 | 3875 | 3875 | 209 |
| 354 | 20230906 | 124000 | 1731897615 | 3875 | 3875 | 3880 | 3875 | 174 |
| 355 | 20230906 | 123900 | 1731223360 | 3875 | 3875 | 3875 | 3875 | 177 |
| 356 | 20230906 | 123800 | 1730537485 | 3875 | 3875 | 3875 | 3875 | 217 |
| 357 | 20230906 | 123700 | 1729696610 | 3870 | 3875 | 3875 | 3870 | 862 |
| 358 | 20230906 | 123600 | 1726356815 | 3870 | 3870 | 3870 | 3870 | 180 |
| 359 | 20230906 | 123500 | 1725660215 | 3875 | 3875 | 3875 | 3875 | 137 |
| 360 | 20230906 | 123400 | 1725129340 | 3875 | 3870 | 3875 | 3870 | 2809 |
| 361 | 20230906 | 123300 | 1714245005 | 3875 | 3875 | 3880 | 3875 | 2934 |
| 362 | 20230906 | 123200 | 1702875750 | 3875 | 3875 | 3875 | 3875 | 220 |
| 363 | 20230906 | 123100 | 1702023250 | 3875 | 3875 | 3880 | 3875 | 871 |
| 364 | 20230906 | 123000 | 1698646370 | 3875 | 3875 | 3880 | 3875 | 167 |
| 365 | 20230906 | 122900 | 1697999230 | 3875 | 3880 | 3880 | 3875 | 396 |
| 366 | 20230906 | 122800 | 1696463530 | 3885 | 3880 | 3890 | 3880 | 4035 |
| 367 | 20230906 | 122700 | 1680802280 | 3875 | 3880 | 3880 | 3875 | 208 |
| 368 | 20230906 | 122600 | 1679996220 | 3875 | 3875 | 3875 | 3875 | 392 |
| 369 | 20230906 | 122500 | 1678477220 | 3875 | 3885 | 3885 | 3875 | 5275 |
| 370 | 20230906 | 122400 | 1658012725 | 3880 | 3880 | 3880 | 3880 | 208 |
| 371 | 20230906 | 122300 | 1657205685 | 3885 | 3885 | 3885 | 3885 | 131 |
| 372 | 20230906 | 122200 | 1656696750 | 3885 | 3885 | 3885 | 3885 | 462 |
| 373 | 20230906 | 122100 | 1654901880 | 3890 | 3890 | 3890 | 3890 | 2 |
| 374 | 20230906 | 122000 | 1654894100 | 3885 | 3890 | 3890 | 3885 | 297 |
| 375 | 20230906 | 121900 | 1653740240 | 3885 | 3880 | 3885 | 3880 | 1043 |
| 376 | 20230906 | 121800 | 1649688355 | 3880 | 3885 | 3885 | 3880 | 294 |
| 377 | 20230906 | 121700 | 1648546970 | 3885 | 3880 | 3885 | 3880 | 3068 |
| 378 | 20230906 | 121600 | 1636643060 | 3880 | 3880 | 3880 | 3880 | 845 |
| 379 | 20230906 | 121500 | 1633364460 | 3885 | 3880 | 3885 | 3880 | 244 |
| 380 | 20230906 | 121400 | 1632417420 | 3880 | 3880 | 3880 | 3880 | 404 |
| 381 | 20230906 | 121300 | 1630849900 | 3880 | 3880 | 3880 | 3880 | 158 |
| 382 | 20230906 | 121200 | 1630236860 | 3885 | 3880 | 3885 | 3880 | 939 |
| 383 | 20230906 | 121100 | 1626589680 | 3885 | 3880 | 3885 | 3880 | 347 |
| 384 | 20230906 | 121000 | 1625242645 | 3885 | 3885 | 3885 | 3885 | 110 |
| 385 | 20230906 | 120900 | 1624815295 | 3880 | 3880 | 3880 | 3880 | 164 |
| 386 | 20230906 | 120800 | 1624178975 | 3885 | 3885 | 3885 | 3885 | 685 |
| 387 | 20230906 | 120700 | 1621517750 | 3890 | 3880 | 3905 | 3880 | 4774 |
| 388 | 20230906 | 120600 | 1602940875 | 3880 | 3880 | 3880 | 3880 | 777 |
| 389 | 20230906 | 120500 | 1599926115 | 3880 | 3885 | 3885 | 3880 | 534 |
| 390 | 20230906 | 120400 | 1597853700 | 3885 | 3900 | 3900 | 3885 | 282 |
| 391 | 20230906 | 120300 | 1596757635 | 3905 | 3880 | 3905 | 3875 | 6947 |
| 392 | 20230906 | 120200 | 1569789560 | 3880 | 3880 | 3885 | 3880 | 4243 |
| 393 | 20230906 | 120100 | 1553326410 | 3885 | 3885 | 3890 | 3885 | 1635 |
| 394 | 20230906 | 120000 | 1546974430 | 3885 | 3885 | 3885 | 3885 | 173 |
| 395 | 20230906 | 115900 | 1546302325 | 3890 | 3890 | 3890 | 3890 | 9 |
| 396 | 20230906 | 115800 | 1546267315 | 3885 | 3885 | 3885 | 3885 | 144 |
| 397 | 20230906 | 115700 | 1545707875 | 3885 | 3885 | 3885 | 3885 | 167 |
| 398 | 20230906 | 115600 | 1545059080 | 3885 | 3885 | 3885 | 3885 | 879 |
| 399 | 20230906 | 115500 | 1541644165 | 3885 | 3885 | 3885 | 3885 | 185 |
| 400 | 20230906 | 115400 | 1540925440 | 3885 | 3885 | 3885 | 3885 | 160 |
| 401 | 20230906 | 115300 | 1540303840 | 3885 | 3885 | 3885 | 3885 | 498 |
| 402 | 20230906 | 115200 | 1538369110 | 3885 | 3885 | 3885 | 3885 | 184 |
| 403 | 20230906 | 115100 | 1537654270 | 3890 | 3885 | 3890 | 3885 | 154 |
| 404 | 20230906 | 115000 | 1537055730 | 3890 | 3890 | 3890 | 3890 | 2008 |
| 405 | 20230906 | 114900 | 1529244610 | 3895 | 3890 | 3895 | 3890 | 307 |
| 406 | 20230906 | 114800 | 1528049625 | 3895 | 3895 | 3895 | 3895 | 9 |
| 407 | 20230906 | 114700 | 1528014570 | 3890 | 3890 | 3890 | 3890 | 241 |
| 408 | 20230906 | 114600 | 1527077080 | 3890 | 3895 | 3895 | 3890 | 193 |
| 409 | 20230906 | 114500 | 1526326260 | 3895 | 3895 | 3900 | 3895 | 2202 |
| 410 | 20230906 | 114400 | 1517749165 | 3890 | 3890 | 3890 | 3890 | 164 |
| 411 | 20230906 | 114300 | 1517111205 | 3890 | 3890 | 3890 | 3890 | 172 |
| 412 | 20230906 | 114200 | 1516442125 | 3890 | 3890 | 3890 | 3890 | 152 |
| 413 | 20230906 | 114100 | 1515850845 | 3895 | 3890 | 3895 | 3890 | 1826 |
| 414 | 20230906 | 114000 | 1508740165 | 3895 | 3890 | 3895 | 3890 | 19 |
| 415 | 20230906 | 113900 | 1508666250 | 3895 | 3900 | 3900 | 3895 | 342 |
| 416 | 20230906 | 113800 | 1507334155 | 3895 | 3895 | 3895 | 3895 | 255 |
| 417 | 20230906 | 113700 | 1506340930 | 3905 | 3905 | 3905 | 3905 | 0 |
| 418 | 20230906 | 113600 | 1506340930 | 3905 | 3895 | 3910 | 3895 | 5551 |
| 419 | 20230906 | 113500 | 1484702725 | 3890 | 3895 | 3895 | 3890 | 658 |
| 420 | 20230906 | 113400 | 1482140660 | 3895 | 3895 | 3895 | 3895 | 144 |
| 421 | 20230906 | 113300 | 1481579780 | 3900 | 3900 | 3900 | 3895 | 373 |
| 422 | 20230906 | 113200 | 1480125940 | 3900 | 3895 | 3900 | 3895 | 248 |
| 423 | 20230906 | 113100 | 1479159480 | 3895 | 3895 | 3895 | 3895 | 198 |
| 424 | 20230906 | 113000 | 1478388270 | 3895 | 3895 | 3895 | 3895 | 195 |
| 425 | 20230906 | 112900 | 1477628745 | 3900 | 3900 | 3900 | 3895 | 319 |
| 426 | 20230906 | 112800 | 1476385465 | 3900 | 3895 | 3900 | 3895 | 177 |
| 427 | 20230906 | 112700 | 1475696045 | 3900 | 3895 | 3900 | 3895 | 182 |
| 428 | 20230906 | 112600 | 1474987150 | 3900 | 3895 | 3900 | 3895 | 693 |
| 429 | 20230906 | 112500 | 1472287165 | 3900 | 3900 | 3900 | 3900 | 2014 |
| 430 | 20230906 | 112400 | 1464432565 | 3900 | 3900 | 3900 | 3900 | 158 |
| 431 | 20230906 | 112300 | 1463816365 | 3900 | 3900 | 3900 | 3900 | 161 |
| 432 | 20230906 | 112200 | 1463188465 | 3900 | 3900 | 3900 | 3900 | 147 |
| 433 | 20230906 | 112100 | 1462615165 | 3905 | 3900 | 3905 | 3900 | 264 |
| 434 | 20230906 | 112000 | 1461585065 | 3900 | 3900 | 3900 | 3900 | 507 |
| 435 | 20230906 | 111900 | 1459607765 | 3895 | 3900 | 3900 | 3895 | 655 |
| 436 | 20230906 | 111800 | 1457053365 | 3900 | 3900 | 3900 | 3900 | 464 |
| 437 | 20230906 | 111700 | 1455243765 | 3905 | 3900 | 3905 | 3900 | 854 |
| 438 | 20230906 | 111600 | 1451912915 | 3900 | 3900 | 3900 | 3900 | 64 |
| 439 | 20230906 | 111500 | 1451663315 | 3905 | 3890 | 3905 | 3890 | 1644 |
| 440 | 20230906 | 111400 | 1445257380 | 3895 | 3895 | 3895 | 3895 | 113 |
| 441 | 20230906 | 111300 | 1444817245 | 3895 | 3895 | 3900 | 3895 | 732 |
| 442 | 20230906 | 111200 | 1441966010 | 3890 | 3890 | 3890 | 3890 | 409 |
| 443 | 20230906 | 111100 | 1440375000 | 3895 | 3890 | 3895 | 3885 | 2852 |
| 444 | 20230906 | 111000 | 1429288205 | 3890 | 3895 | 3900 | 3890 | 3521 |
| 445 | 20230906 | 110900 | 1415576015 | 3895 | 3895 | 3910 | 3895 | 3351 |
| 446 | 20230906 | 110800 | 1402504165 | 3895 | 3900 | 3900 | 3885 | 6794 |
| 447 | 20230906 | 110700 | 1376061585 | 3900 | 3900 | 3900 | 3900 | 298 |
| 448 | 20230906 | 110600 | 1374899385 | 3905 | 3895 | 3905 | 3895 | 2249 |
| 449 | 20230906 | 110500 | 1366128880 | 3900 | 3895 | 3900 | 3895 | 171 |
| 450 | 20230906 | 110400 | 1365462785 | 3900 | 3895 | 3900 | 3895 | 235 |
| 451 | 20230906 | 110300 | 1364547395 | 3900 | 3895 | 3900 | 3895 | 283 |
| 452 | 20230906 | 110200 | 1363445060 | 3895 | 3900 | 3900 | 3895 | 203 |
| 453 | 20230906 | 110100 | 1362654315 | 3900 | 3905 | 3905 | 3900 | 859 |
| 454 | 20230906 | 110000 | 1359300815 | 3900 | 3910 | 3910 | 3900 | 167 |
| 455 | 20230906 | 105900 | 1358649505 | 3910 | 3900 | 3910 | 3900 | 1182 |
| 456 | 20230906 | 105800 | 1354038415 | 3900 | 3900 | 3900 | 3895 | 91 |
| 457 | 20230906 | 105700 | 1353683520 | 3900 | 3900 | 3905 | 3895 | 2365 |
| 458 | 20230906 | 105600 | 1344455255 | 3900 | 3905 | 3905 | 3900 | 640 |
| 459 | 20230906 | 105500 | 1341959200 | 3905 | 3900 | 3910 | 3900 | 2459 |
| 460 | 20230906 | 105400 | 1332358090 | 3905 | 3905 | 3910 | 3905 | 160 |
| 461 | 20230906 | 105300 | 1331733285 | 3910 | 3910 | 3915 | 3910 | 5579 |
| 462 | 20230906 | 105200 | 1309919360 | 3915 | 3920 | 3920 | 3915 | 492 |
| 463 | 20230906 | 105100 | 1307993175 | 3920 | 3925 | 3930 | 3920 | 3785 |
| 464 | 20230906 | 105000 | 1293143695 | 3925 | 3955 | 3960 | 3925 | 3879 |
| 465 | 20230906 | 104900 | 1277845660 | 3960 | 3945 | 3990 | 3945 | 8059 |
| 466 | 20230906 | 104800 | 1245886550 | 3945 | 3940 | 3950 | 3940 | 3537 |
| 467 | 20230906 | 104700 | 1231931410 | 3940 | 3940 | 3940 | 3940 | 1291 |
| 468 | 20230906 | 104600 | 1226844870 | 3925 | 3940 | 3950 | 3925 | 6407 |
| 469 | 20230906 | 104500 | 1201569985 | 3930 | 3920 | 3950 | 3920 | 7354 |
| 470 | 20230906 | 104400 | 1172642785 | 3920 | 3925 | 3925 | 3920 | 251 |
| 471 | 20230906 | 104300 | 1171658860 | 3925 | 3920 | 3925 | 3915 | 1149 |
| 472 | 20230906 | 104200 | 1167158520 | 3920 | 3920 | 3920 | 3920 | 343 |
| 473 | 20230906 | 104100 | 1165813960 | 3920 | 3920 | 3920 | 3920 | 790 |
| 474 | 20230906 | 104000 | 1162717160 | 3920 | 3915 | 3920 | 3915 | 1100 |
| 475 | 20230906 | 103900 | 1158410160 | 3920 | 3925 | 3925 | 3920 | 413 |
| 476 | 20230906 | 103800 | 1156790745 | 3935 | 3925 | 3935 | 3925 | 671 |
| 477 | 20230906 | 103700 | 1154157060 | 3920 | 3915 | 3920 | 3915 | 3296 |
| 478 | 20230906 | 103600 | 1141251665 | 3915 | 3920 | 3920 | 3915 | 233 |
| 479 | 20230906 | 103500 | 1140339465 | 3920 | 3930 | 3930 | 3920 | 352 |
| 480 | 20230906 | 103400 | 1138958005 | 3945 | 3915 | 3945 | 3915 | 2184 |
| 481 | 20230906 | 103300 | 1130389315 | 3910 | 3910 | 3910 | 3910 | 264 |
| 482 | 20230906 | 103200 | 1129357075 | 3915 | 3905 | 3915 | 3905 | 511 |
| 483 | 20230906 | 103100 | 1127359755 | 3910 | 3905 | 3910 | 3905 | 558 |
| 484 | 20230906 | 103000 | 1125180265 | 3905 | 3905 | 3905 | 3905 | 704 |
| 485 | 20230906 | 102900 | 1122431145 | 3905 | 3905 | 3905 | 3905 | 200 |
| 486 | 20230906 | 102800 | 1121650145 | 3900 | 3905 | 3905 | 3895 | 3360 |
| 487 | 20230906 | 102700 | 1108539875 | 3905 | 3915 | 3915 | 3905 | 170 |
| 488 | 20230906 | 102600 | 1107875725 | 3905 | 3900 | 3905 | 3900 | 925 |
| 489 | 20230906 | 102500 | 1104266305 | 3900 | 3900 | 3900 | 3900 | 371 |
| 490 | 20230906 | 102400 | 1102819405 | 3895 | 3895 | 3895 | 3895 | 622 |
| 491 | 20230906 | 102300 | 1100396715 | 3905 | 3900 | 3905 | 3900 | 3354 |
| 492 | 20230906 | 102200 | 1087299980 | 3915 | 3890 | 3915 | 3890 | 5665 |
| 493 | 20230906 | 102100 | 1065189445 | 3895 | 3875 | 3895 | 3875 | 953 |
| 494 | 20230906 | 102000 | 1061492850 | 3880 | 3880 | 3880 | 3880 | 0 |
| 495 | 20230906 | 101900 | 1061492850 | 3880 | 3875 | 3885 | 3875 | 824 |
| 496 | 20230906 | 101800 | 1058296305 | 3885 | 3865 | 3885 | 3865 | 836 |
| 497 | 20230906 | 101700 | 1055058805 | 3875 | 3870 | 3875 | 3865 | 5016 |
| 498 | 20230906 | 101600 | 1035649365 | 3865 | 3870 | 3885 | 3865 | 5331 |
| 499 | 20230906 | 101500 | 1015026735 | 3865 | 3870 | 3875 | 3865 | 222 |
| 500 | 20230906 | 101400 | 1014168070 | 3870 | 3875 | 3875 | 3870 | 189 |
| 501 | 20230906 | 101300 | 1013436635 | 3875 | 3885 | 3885 | 3875 | 492 |
| 502 | 20230906 | 101200 | 1011528960 | 3880 | 3890 | 3890 | 3880 | 1411 |
| 503 | 20230906 | 101100 | 1006047925 | 3895 | 3885 | 3895 | 3885 | 1112 |
| 504 | 20230906 | 101000 | 1001724310 | 3895 | 3890 | 3905 | 3885 | 1261 |
| 505 | 20230906 | 100900 | 996815005 | 3890 | 3875 | 3890 | 3870 | 2222 |
| 506 | 20230906 | 100800 | 988180895 | 3875 | 3865 | 3875 | 3865 | 5509 |
| 507 | 20230906 | 100700 | 966858895 | 3865 | 3875 | 3875 | 3865 | 518 |
| 508 | 20230906 | 100600 | 964854515 | 3865 | 3865 | 3865 | 3850 | 3830 |
| 509 | 20230906 | 100500 | 950073885 | 3870 | 3865 | 3870 | 3850 | 15113 |
| 510 | 20230906 | 100400 | 891778300 | 3870 | 3880 | 3880 | 3860 | 12990 |
| 511 | 20230906 | 100300 | 841493825 | 3880 | 3905 | 3905 | 3880 | 15485 |
| 512 | 20230906 | 100200 | 781176520 | 3905 | 3905 | 3905 | 3905 | 1015 |
| 513 | 20230906 | 100100 | 777212945 | 3910 | 3910 | 3910 | 3905 | 821 |
| 514 | 20230906 | 100000 | 774004495 | 3910 | 3915 | 3915 | 3910 | 411 |
| 515 | 20230906 | 095900 | 772396650 | 3915 | 3905 | 3915 | 3905 | 932 |
| 516 | 20230906 | 095800 | 768752420 | 3905 | 3920 | 3920 | 3905 | 7908 |
| 517 | 20230906 | 095700 | 737831275 | 3920 | 3925 | 3925 | 3920 | 993 |
| 518 | 20230906 | 095600 | 733938160 | 3925 | 3920 | 3925 | 3920 | 247 |
| 519 | 20230906 | 095500 | 732969775 | 3920 | 3920 | 3920 | 3920 | 726 |
| 520 | 20230906 | 095400 | 730123855 | 3920 | 3920 | 3925 | 3920 | 1313 |
| 521 | 20230906 | 095300 | 724976835 | 3915 | 3925 | 3925 | 3915 | 415 |
| 522 | 20230906 | 095200 | 723350075 | 3925 | 3925 | 3925 | 3920 | 3026 |
| 523 | 20230906 | 095100 | 711488145 | 3925 | 3930 | 3930 | 3920 | 1717 |
| 524 | 20230906 | 095000 | 704741345 | 3925 | 3925 | 3930 | 3920 | 2675 |
| 525 | 20230906 | 094900 | 694242045 | 3920 | 3925 | 3925 | 3920 | 1378 |
| 526 | 20230906 | 094800 | 688840280 | 3925 | 3925 | 3925 | 3925 | 2012 |
| 527 | 20230906 | 094700 | 680943180 | 3930 | 3930 | 3930 | 3930 | 42 |
| 528 | 20230906 | 094600 | 680778120 | 3935 | 3930 | 3935 | 3925 | 273 |
| 529 | 20230906 | 094500 | 679705810 | 3935 | 3915 | 3935 | 3915 | 4528 |
| 530 | 20230906 | 094400 | 661926300 | 3920 | 3925 | 3925 | 3920 | 1273 |
| 531 | 20230906 | 094300 | 656931545 | 3930 | 3915 | 3945 | 3915 | 2667 |
| 532 | 20230906 | 094200 | 646471290 | 3915 | 3915 | 3915 | 3910 | 498 |
| 533 | 20230906 | 094100 | 644523480 | 3915 | 3920 | 3920 | 3910 | 1510 |
| 534 | 20230906 | 094000 | 638610320 | 3925 | 3920 | 3925 | 3895 | 15154 |
| 535 | 20230906 | 093900 | 579370405 | 3920 | 3950 | 3950 | 3920 | 5295 |
| 536 | 20230906 | 093800 | 558594910 | 3945 | 3935 | 3955 | 3935 | 1392 |
| 537 | 20230906 | 093700 | 553113525 | 3930 | 3935 | 3935 | 3925 | 4306 |
| 538 | 20230906 | 093600 | 536191420 | 3935 | 3955 | 3955 | 3930 | 4708 |
| 539 | 20230906 | 093500 | 517650065 | 3955 | 3955 | 3955 | 3940 | 8747 |
| 540 | 20230906 | 093400 | 483125750 | 3955 | 3960 | 3965 | 3955 | 599 |
| 541 | 20230906 | 093300 | 480755680 | 3960 | 3955 | 3965 | 3955 | 2458 |
| 542 | 20230906 | 093200 | 471030260 | 3955 | 3960 | 3960 | 3955 | 875 |
| 543 | 20230906 | 093100 | 467566855 | 3955 | 3960 | 3975 | 3955 | 2542 |
| 544 | 20230906 | 093000 | 457490365 | 3960 | 3955 | 3965 | 3955 | 6043 |
| 545 | 20230906 | 092900 | 433563060 | 3950 | 3990 | 3990 | 3945 | 22640 |
| 546 | 20230906 | 092800 | 343601330 | 3995 | 4000 | 4000 | 3990 | 8027 |
| 547 | 20230906 | 092700 | 311501380 | 4005 | 4005 | 4010 | 4005 | 1119 |
| 548 | 20230906 | 092600 | 307019780 | 4005 | 4020 | 4020 | 4000 | 10254 |
| 549 | 20230906 | 092500 | 265909860 | 4010 | 4025 | 4025 | 4010 | 5339 |
| 550 | 20230906 | 092400 | 244494115 | 4025 | 4035 | 4035 | 4025 | 798 |
| 551 | 20230906 | 092300 | 241277135 | 4030 | 4030 | 4030 | 4030 | 4088 |
| 552 | 20230906 | 092200 | 224802495 | 4025 | 4010 | 4025 | 4010 | 3402 |
| 553 | 20230906 | 092100 | 211144290 | 4010 | 4015 | 4020 | 4010 | 1179 |
| 554 | 20230906 | 092000 | 206415990 | 4010 | 4010 | 4010 | 4010 | 1 |
| 555 | 20230906 | 091900 | 206411980 | 4015 | 4010 | 4020 | 4010 | 2622 |
| 556 | 20230906 | 091800 | 195892215 | 4000 | 4005 | 4010 | 4000 | 402 |
| 557 | 20230906 | 091700 | 194282950 | 4005 | 4005 | 4005 | 4005 | 3 |
| 558 | 20230906 | 091600 | 194270935 | 4005 | 4015 | 4015 | 4005 | 3655 |
| 559 | 20230906 | 091500 | 179618610 | 4020 | 4020 | 4020 | 4020 | 51 |
| 560 | 20230906 | 091400 | 179413590 | 4020 | 4010 | 4025 | 4010 | 938 |
| 561 | 20230906 | 091300 | 175643190 | 4015 | 4010 | 4015 | 4010 | 87 |
| 562 | 20230906 | 091200 | 175293930 | 4010 | 4010 | 4010 | 4010 | 514 |
| 563 | 20230906 | 091100 | 173232790 | 4025 | 4010 | 4025 | 4010 | 1143 |
| 564 | 20230906 | 091000 | 168645930 | 3995 | 3985 | 3995 | 3985 | 2385 |
| 565 | 20230906 | 090900 | 159125390 | 3990 | 4005 | 4005 | 3990 | 8080 |
| 566 | 20230906 | 090800 | 126852820 | 4010 | 4010 | 4015 | 4010 | 688 |
| 567 | 20230906 | 090700 | 124093890 | 4015 | 4015 | 4015 | 4015 | 1 |
| 568 | 20230906 | 090600 | 124089875 | 4015 | 4000 | 4015 | 4000 | 1505 |
| 569 | 20230906 | 090500 | 118068230 | 4005 | 4010 | 4010 | 3995 | 4740 |
| 570 | 20230906 | 090400 | 99101865 | 4005 | 4040 | 4040 | 4005 | 4227 |
| 571 | 20230906 | 090300 | 82114730 | 4040 | 3990 | 4055 | 3990 | 4838 |
| 572 | 20230906 | 090200 | 62680470 | 4010 | 3960 | 4010 | 3960 | 3764 |
| 573 | 20230906 | 090100 | 47693595 | 3960 | 3975 | 3975 | 3940 | 2136 |
| 574 | 20230906 | 090000 | 39254385 | 3960 | 4010 | 4010 | 3955 | 9823 |