28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 3 | 20230907 | 183300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20230907 | 183200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20230907 | 183100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20230907 | 183000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20230907 | 182900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20230907 | 182800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20230907 | 182700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20230907 | 182600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20230907 | 182500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20230907 | 182400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20230907 | 182300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20230907 | 182200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20230907 | 182100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20230907 | 182000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20230907 | 181900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20230907 | 181800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20230907 | 181700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20230907 | 181600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20230907 | 181500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20230907 | 181400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20230907 | 181300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20230907 | 181200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20230907 | 181100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20230907 | 181000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20230907 | 180900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20230907 | 180800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20230907 | 180700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20230907 | 180600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20230907 | 180500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20230907 | 180400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 33 | 20230907 | 180300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20230907 | 180200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20230907 | 180100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20230907 | 180000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20230907 | 175900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20230907 | 175800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20230907 | 175700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20230907 | 175600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20230907 | 175500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20230907 | 175400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20230907 | 175300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20230907 | 175200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20230907 | 175100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20230907 | 175000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20230907 | 174900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20230907 | 174800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20230907 | 174700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20230907 | 174600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20230907 | 174500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20230907 | 174400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20230907 | 174300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20230907 | 174200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20230907 | 174100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20230907 | 174000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20230907 | 173900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20230907 | 173800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20230907 | 173700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20230907 | 173600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20230907 | 173500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20230907 | 173400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 63 | 20230907 | 173300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20230907 | 173200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20230907 | 173100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20230907 | 173000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20230907 | 172900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20230907 | 172800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20230907 | 172700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20230907 | 172600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20230907 | 172500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20230907 | 172400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20230907 | 172300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20230907 | 172200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20230907 | 172100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20230907 | 172000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20230907 | 171900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20230907 | 171800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20230907 | 171700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20230907 | 171600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20230907 | 171500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20230907 | 171400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20230907 | 171300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20230907 | 171200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20230907 | 171100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20230907 | 171000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20230907 | 170900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20230907 | 170800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20230907 | 170700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20230907 | 170600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20230907 | 170500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20230907 | 170400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 93 | 20230907 | 170300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20230907 | 170200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20230907 | 170100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20230907 | 170000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20230907 | 165900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20230907 | 165800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20230907 | 165700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20230907 | 165600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20230907 | 165500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20230907 | 165400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20230907 | 165300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20230907 | 165200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20230907 | 165100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20230907 | 165000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20230907 | 164900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20230907 | 164800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20230907 | 164700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20230907 | 164600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20230907 | 164500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20230907 | 164400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20230907 | 164300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20230907 | 164200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20230907 | 164100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20230907 | 164000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20230907 | 163900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20230907 | 163800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20230907 | 163700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20230907 | 163600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20230907 | 163500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20230907 | 163400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 123 | 20230907 | 163300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20230907 | 163200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20230907 | 163100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20230907 | 163000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20230907 | 162900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20230907 | 162800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20230907 | 162700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20230907 | 162600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20230907 | 162500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20230907 | 162400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20230907 | 162300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20230907 | 162200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20230907 | 162100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20230907 | 162000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20230907 | 161900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20230907 | 161800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20230907 | 161700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20230907 | 161600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20230907 | 161500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20230907 | 161400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20230907 | 161300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20230907 | 161200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20230907 | 161100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20230907 | 161000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20230907 | 160900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20230907 | 160800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20230907 | 160700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20230907 | 160600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20230907 | 160500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20230907 | 160400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 153 | 20230907 | 160300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20230907 | 160200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20230907 | 160100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20230907 | 160000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20230907 | 155900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20230907 | 155800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20230907 | 155700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20230907 | 155600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20230907 | 155500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20230907 | 155400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20230907 | 155300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20230907 | 155200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20230907 | 155100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20230907 | 155000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20230907 | 154900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20230907 | 154800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20230907 | 154700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20230907 | 154600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20230907 | 154500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20230907 | 154400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20230907 | 154300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20230907 | 154200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20230907 | 154100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20230907 | 154000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20230907 | 153900 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20230907 | 153800 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20230907 | 153700 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20230907 | 153600 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20230907 | 153500 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20230907 | 153400 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 183 | 20230907 | 153300 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20230907 | 153200 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20230907 | 153100 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20230907 | 153000 | 4229169535 | 3440 | 3440 | 3440 | 3440 | 25507 |
| 187 | 20230907 | 152900 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20230907 | 152800 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20230907 | 152700 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20230907 | 152600 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20230907 | 152500 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20230907 | 152400 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20230907 | 152300 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20230907 | 152200 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20230907 | 152100 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230907 | 152000 | 4141425455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230907 | 151900 | 4141425455 | 3440 | 3435 | 3440 | 3435 | 9643 |
| 198 | 20230907 | 151800 | 4108275145 | 3430 | 3425 | 3430 | 3425 | 670 |
| 199 | 20230907 | 151700 | 4105977395 | 3420 | 3420 | 3420 | 3420 | 1012 |
| 200 | 20230907 | 151600 | 4102516355 | 3420 | 3425 | 3430 | 3420 | 2298 |
| 201 | 20230907 | 151500 | 4094650655 | 3425 | 3425 | 3435 | 3420 | 2664 |
| 202 | 20230907 | 151400 | 4085533880 | 3425 | 3425 | 3430 | 3420 | 2842 |
| 203 | 20230907 | 151300 | 4075799825 | 3420 | 3430 | 3435 | 3420 | 7247 |
| 204 | 20230907 | 151200 | 4050980625 | 3430 | 3425 | 3435 | 3420 | 8887 |
| 205 | 20230907 | 151100 | 4020504340 | 3420 | 3420 | 3430 | 3420 | 3771 |
| 206 | 20230907 | 151000 | 4007599590 | 3430 | 3415 | 3430 | 3415 | 3124 |
| 207 | 20230907 | 150900 | 3996918740 | 3420 | 3420 | 3430 | 3415 | 6481 |
| 208 | 20230907 | 150800 | 3974740770 | 3420 | 3420 | 3430 | 3415 | 3615 |
| 209 | 20230907 | 150700 | 3962371230 | 3420 | 3420 | 3420 | 3415 | 3663 |
| 210 | 20230907 | 150600 | 3949845840 | 3415 | 3415 | 3430 | 3415 | 3663 |
| 211 | 20230907 | 150500 | 3937318560 | 3415 | 3415 | 3435 | 3415 | 5028 |
| 212 | 20230907 | 150400 | 3920145830 | 3420 | 3415 | 3420 | 3415 | 2351 |
| 213 | 20230907 | 150300 | 3912108715 | 3420 | 3430 | 3430 | 3420 | 12906 |
| 214 | 20230907 | 150200 | 3867942785 | 3425 | 3445 | 3445 | 3425 | 5952 |
| 215 | 20230907 | 150100 | 3847526205 | 3440 | 3440 | 3440 | 3430 | 2583 |
| 216 | 20230907 | 150000 | 3838653610 | 3435 | 3450 | 3450 | 3430 | 2013 |
| 217 | 20230907 | 145900 | 3831736630 | 3430 | 3450 | 3450 | 3430 | 2564 |
| 218 | 20230907 | 145800 | 3822940020 | 3435 | 3450 | 3450 | 3430 | 2613 |
| 219 | 20230907 | 145700 | 3813968985 | 3450 | 3430 | 3450 | 3430 | 3311 |
| 220 | 20230907 | 145600 | 3802591830 | 3430 | 3435 | 3435 | 3430 | 2848 |
| 221 | 20230907 | 145500 | 3792816780 | 3435 | 3440 | 3440 | 3435 | 2946 |
| 222 | 20230907 | 145400 | 3782689980 | 3440 | 3435 | 3440 | 3430 | 4213 |
| 223 | 20230907 | 145300 | 3768222560 | 3435 | 3435 | 3440 | 3435 | 2691 |
| 224 | 20230907 | 145200 | 3758978915 | 3440 | 3435 | 3440 | 3435 | 3475 |
| 225 | 20230907 | 145100 | 3747028225 | 3435 | 3440 | 3440 | 3435 | 1901 |
| 226 | 20230907 | 145000 | 3740495780 | 3435 | 3435 | 3445 | 3435 | 2668 |
| 227 | 20230907 | 144900 | 3731330150 | 3435 | 3440 | 3445 | 3435 | 5753 |
| 228 | 20230907 | 144800 | 3711541845 | 3440 | 3445 | 3450 | 3440 | 2523 |
| 229 | 20230907 | 144700 | 3702862380 | 3440 | 3440 | 3445 | 3435 | 5255 |
| 230 | 20230907 | 144600 | 3684779450 | 3440 | 3440 | 3440 | 3440 | 343 |
| 231 | 20230907 | 144500 | 3683599530 | 3440 | 3445 | 3445 | 3440 | 1215 |
| 232 | 20230907 | 144400 | 3679419855 | 3445 | 3445 | 3445 | 3440 | 818 |
| 233 | 20230907 | 144300 | 3676604235 | 3445 | 3440 | 3445 | 3440 | 140 |
| 234 | 20230907 | 144200 | 3676122580 | 3440 | 3440 | 3440 | 3435 | 82 |
| 235 | 20230907 | 144100 | 3675840750 | 3440 | 3440 | 3440 | 3440 | 862 |
| 236 | 20230907 | 144000 | 3672875470 | 3440 | 3440 | 3440 | 3440 | 2103 |
| 237 | 20230907 | 143900 | 3665641150 | 3440 | 3440 | 3440 | 3440 | 524 |
| 238 | 20230907 | 143800 | 3663838590 | 3435 | 3440 | 3440 | 3435 | 320 |
| 239 | 20230907 | 143700 | 3662737810 | 3440 | 3440 | 3440 | 3435 | 417 |
| 240 | 20230907 | 143600 | 3661304465 | 3435 | 3440 | 3445 | 3435 | 743 |
| 241 | 20230907 | 143500 | 3658750675 | 3440 | 3440 | 3440 | 3435 | 2196 |
| 242 | 20230907 | 143400 | 3651203935 | 3440 | 3440 | 3440 | 3435 | 573 |
| 243 | 20230907 | 143300 | 3649232955 | 3435 | 3440 | 3440 | 3435 | 1301 |
| 244 | 20230907 | 143200 | 3644762515 | 3440 | 3440 | 3440 | 3440 | 929 |
| 245 | 20230907 | 143100 | 3641566755 | 3440 | 3435 | 3440 | 3435 | 1459 |
| 246 | 20230907 | 143000 | 3636551300 | 3435 | 3440 | 3440 | 3435 | 700 |
| 247 | 20230907 | 142900 | 3634146220 | 3440 | 3445 | 3445 | 3440 | 256 |
| 248 | 20230907 | 142800 | 3633265430 | 3440 | 3440 | 3440 | 3440 | 179 |
| 249 | 20230907 | 142700 | 3632649670 | 3440 | 3440 | 3440 | 3435 | 3551 |
| 250 | 20230907 | 142600 | 3620441730 | 3440 | 3445 | 3445 | 3440 | 101 |
| 251 | 20230907 | 142500 | 3620094285 | 3440 | 3440 | 3440 | 3440 | 880 |
| 252 | 20230907 | 142400 | 3617067085 | 3440 | 3435 | 3440 | 3435 | 887 |
| 253 | 20230907 | 142300 | 3614015955 | 3435 | 3445 | 3445 | 3435 | 1585 |
| 254 | 20230907 | 142200 | 3608571030 | 3445 | 3445 | 3445 | 3445 | 5 |
| 255 | 20230907 | 142100 | 3608553805 | 3445 | 3445 | 3445 | 3445 | 517 |
| 256 | 20230907 | 142000 | 3606772740 | 3445 | 3430 | 3445 | 3425 | 17731 |
| 257 | 20230907 | 141900 | 3546015600 | 3435 | 3435 | 3435 | 3430 | 1075 |
| 258 | 20230907 | 141800 | 3542323330 | 3435 | 3435 | 3435 | 3435 | 637 |
| 259 | 20230907 | 141700 | 3540135235 | 3435 | 3440 | 3440 | 3435 | 2602 |
| 260 | 20230907 | 141600 | 3531196800 | 3440 | 3435 | 3440 | 3435 | 788 |
| 261 | 20230907 | 141500 | 3528487505 | 3440 | 3445 | 3445 | 3440 | 408 |
| 262 | 20230907 | 141400 | 3527083715 | 3435 | 3440 | 3440 | 3435 | 2270 |
| 263 | 20230907 | 141300 | 3519275915 | 3445 | 3445 | 3445 | 3440 | 593 |
| 264 | 20230907 | 141200 | 3517234945 | 3445 | 3440 | 3445 | 3440 | 349 |
| 265 | 20230907 | 141100 | 3516034380 | 3435 | 3435 | 3435 | 3435 | 4100 |
| 266 | 20230907 | 141000 | 3501950880 | 3440 | 3440 | 3440 | 3440 | 548 |
| 267 | 20230907 | 140900 | 3500065760 | 3435 | 3440 | 3440 | 3435 | 2278 |
| 268 | 20230907 | 140800 | 3492239825 | 3440 | 3440 | 3440 | 3440 | 317 |
| 269 | 20230907 | 140700 | 3491149345 | 3440 | 3440 | 3440 | 3440 | 522 |
| 270 | 20230907 | 140600 | 3489353665 | 3435 | 3435 | 3440 | 3435 | 3880 |
| 271 | 20230907 | 140500 | 3476025765 | 3435 | 3435 | 3435 | 3435 | 256 |
| 272 | 20230907 | 140400 | 3475146405 | 3435 | 3430 | 3435 | 3430 | 508 |
| 273 | 20230907 | 140300 | 3473403925 | 3435 | 3440 | 3440 | 3435 | 1320 |
| 274 | 20230907 | 140200 | 3468869695 | 3440 | 3440 | 3440 | 3440 | 66 |
| 275 | 20230907 | 140100 | 3468642655 | 3440 | 3435 | 3440 | 3430 | 795 |
| 276 | 20230907 | 140000 | 3465912320 | 3430 | 3435 | 3435 | 3430 | 2960 |
| 277 | 20230907 | 135900 | 3455757945 | 3440 | 3435 | 3440 | 3430 | 1048 |
| 278 | 20230907 | 135800 | 3452158975 | 3435 | 3435 | 3435 | 3435 | 350 |
| 279 | 20230907 | 135700 | 3450956725 | 3430 | 3435 | 3435 | 3425 | 4 |
| 280 | 20230907 | 135600 | 3450943000 | 3435 | 3435 | 3435 | 3435 | 0 |
| 281 | 20230907 | 135500 | 3450943000 | 3435 | 3430 | 3435 | 3430 | 1126 |
| 282 | 20230907 | 135400 | 3447080290 | 3430 | 3430 | 3430 | 3425 | 266 |
| 283 | 20230907 | 135300 | 3446168910 | 3430 | 3430 | 3430 | 3420 | 2563 |
| 284 | 20230907 | 135200 | 3437398155 | 3430 | 3435 | 3435 | 3420 | 14649 |
| 285 | 20230907 | 135100 | 3387201535 | 3440 | 3450 | 3450 | 3435 | 13101 |
| 286 | 20230907 | 135000 | 3342168620 | 3450 | 3450 | 3450 | 3445 | 82 |
| 287 | 20230907 | 134900 | 3341885775 | 3450 | 3450 | 3450 | 3450 | 53 |
| 288 | 20230907 | 134800 | 3341702925 | 3445 | 3445 | 3445 | 3445 | 858 |
| 289 | 20230907 | 134700 | 3338747115 | 3440 | 3445 | 3445 | 3440 | 1474 |
| 290 | 20230907 | 134600 | 3333675860 | 3445 | 3445 | 3445 | 3445 | 4 |
| 291 | 20230907 | 134500 | 3333662080 | 3440 | 3440 | 3440 | 3440 | 5021 |
| 292 | 20230907 | 134400 | 3316389840 | 3435 | 3435 | 3440 | 3435 | 251 |
| 293 | 20230907 | 134300 | 3315526975 | 3440 | 3445 | 3450 | 3435 | 10695 |
| 294 | 20230907 | 134200 | 3278727830 | 3445 | 3450 | 3450 | 3445 | 1892 |
| 295 | 20230907 | 134100 | 3272203170 | 3455 | 3455 | 3455 | 3445 | 164 |
| 296 | 20230907 | 134000 | 3271637700 | 3450 | 3450 | 3450 | 3450 | 563 |
| 297 | 20230907 | 133900 | 3269695350 | 3450 | 3450 | 3455 | 3450 | 2809 |
| 298 | 20230907 | 133800 | 3260004265 | 3450 | 3445 | 3450 | 3445 | 119 |
| 299 | 20230907 | 133700 | 3259594065 | 3445 | 3445 | 3450 | 3445 | 2298 |
| 300 | 20230907 | 133600 | 3251677450 | 3445 | 3450 | 3450 | 3445 | 57 |
| 301 | 20230907 | 133500 | 3251481060 | 3450 | 3450 | 3450 | 3450 | 91 |
| 302 | 20230907 | 133400 | 3251167110 | 3450 | 3450 | 3450 | 3450 | 3 |
| 303 | 20230907 | 133300 | 3251156760 | 3440 | 3440 | 3450 | 3440 | 5093 |
| 304 | 20230907 | 133200 | 3233636820 | 3445 | 3445 | 3445 | 3445 | 347 |
| 305 | 20230907 | 133100 | 3232441405 | 3445 | 3445 | 3445 | 3445 | 1 |
| 306 | 20230907 | 133000 | 3232437960 | 3445 | 3450 | 3450 | 3445 | 220 |
| 307 | 20230907 | 132900 | 3231679110 | 3450 | 3450 | 3450 | 3435 | 2845 |
| 308 | 20230907 | 132800 | 3221890695 | 3450 | 3460 | 3460 | 3435 | 14450 |
| 309 | 20230907 | 132700 | 3172094990 | 3460 | 3455 | 3460 | 3455 | 7209 |
| 310 | 20230907 | 132600 | 3147187625 | 3455 | 3455 | 3455 | 3455 | 124 |
| 311 | 20230907 | 132500 | 3146759205 | 3455 | 3455 | 3455 | 3455 | 318 |
| 312 | 20230907 | 132400 | 3145660515 | 3450 | 3450 | 3455 | 3450 | 82 |
| 313 | 20230907 | 132300 | 3145377610 | 3455 | 3460 | 3460 | 3455 | 198 |
| 314 | 20230907 | 132200 | 3144693090 | 3460 | 3460 | 3460 | 3460 | 529 |
| 315 | 20230907 | 132100 | 3142862750 | 3460 | 3450 | 3460 | 3450 | 5603 |
| 316 | 20230907 | 132000 | 3123532370 | 3450 | 3450 | 3450 | 3450 | 6003 |
| 317 | 20230907 | 131900 | 3102822020 | 3450 | 3455 | 3460 | 3450 | 2252 |
| 318 | 20230907 | 131800 | 3095042150 | 3455 | 3460 | 3465 | 3455 | 2071 |
| 319 | 20230907 | 131700 | 3087876800 | 3460 | 3460 | 3460 | 3460 | 147 |
| 320 | 20230907 | 131600 | 3087368180 | 3465 | 3465 | 3465 | 3465 | 106 |
| 321 | 20230907 | 131500 | 3087000890 | 3455 | 3455 | 3455 | 3455 | 645 |
| 322 | 20230907 | 131400 | 3084772415 | 3455 | 3460 | 3460 | 3455 | 1607 |
| 323 | 20230907 | 131300 | 3079212445 | 3460 | 3460 | 3460 | 3460 | 884 |
| 324 | 20230907 | 131200 | 3076153805 | 3460 | 3465 | 3465 | 3460 | 3817 |
| 325 | 20230907 | 131100 | 3062946935 | 3465 | 3465 | 3465 | 3465 | 0 |
| 326 | 20230907 | 131000 | 3062946935 | 3465 | 3465 | 3465 | 3465 | 867 |
| 327 | 20230907 | 130900 | 3059942780 | 3465 | 3460 | 3465 | 3460 | 443 |
| 328 | 20230907 | 130800 | 3058407985 | 3460 | 3460 | 3460 | 3460 | 255 |
| 329 | 20230907 | 130700 | 3057525685 | 3455 | 3465 | 3465 | 3455 | 1604 |
| 330 | 20230907 | 130600 | 3051977935 | 3460 | 3465 | 3465 | 3460 | 3225 |
| 331 | 20230907 | 130500 | 3040811290 | 3465 | 3470 | 3470 | 3465 | 172 |
| 332 | 20230907 | 130400 | 3040215235 | 3475 | 3470 | 3475 | 3470 | 4533 |
| 333 | 20230907 | 130300 | 3024468635 | 3470 | 3470 | 3470 | 3470 | 166 |
| 334 | 20230907 | 130200 | 3023892615 | 3470 | 3465 | 3470 | 3465 | 3087 |
| 335 | 20230907 | 130100 | 3013191675 | 3460 | 3455 | 3460 | 3455 | 1058 |
| 336 | 20230907 | 130000 | 3009535060 | 3455 | 3455 | 3455 | 3455 | 1307 |
| 337 | 20230907 | 125900 | 3005019375 | 3455 | 3465 | 3465 | 3455 | 1437 |
| 338 | 20230907 | 125800 | 3000052580 | 3465 | 3465 | 3465 | 3465 | 33 |
| 339 | 20230907 | 125700 | 2999938235 | 3465 | 3455 | 3465 | 3455 | 1660 |
| 340 | 20230907 | 125600 | 2994197965 | 3455 | 3465 | 3465 | 3450 | 54020 |
| 341 | 20230907 | 125500 | 2807649865 | 3465 | 3465 | 3465 | 3465 | 53 |
| 342 | 20230907 | 125400 | 2807466220 | 3465 | 3470 | 3470 | 3465 | 3454 |
| 343 | 20230907 | 125300 | 2795482595 | 3475 | 3475 | 3475 | 3475 | 5 |
| 344 | 20230907 | 125200 | 2795465220 | 3475 | 3475 | 3475 | 3475 | 1 |
| 345 | 20230907 | 125100 | 2795461745 | 3470 | 3480 | 3480 | 3470 | 61 |
| 346 | 20230907 | 125000 | 2795249475 | 3480 | 3480 | 3480 | 3470 | 1598 |
| 347 | 20230907 | 124900 | 2789696415 | 3485 | 3485 | 3485 | 3480 | 70 |
| 348 | 20230907 | 124800 | 2789452650 | 3485 | 3485 | 3485 | 3485 | 8 |
| 349 | 20230907 | 124700 | 2789424770 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 350 | 20230907 | 124600 | 2785949770 | 3480 | 3485 | 3485 | 3480 | 7 |
| 351 | 20230907 | 124500 | 2785925400 | 3485 | 3485 | 3485 | 3485 | 10 |
| 352 | 20230907 | 124400 | 2785890550 | 3490 | 3475 | 3490 | 3475 | 205 |
| 353 | 20230907 | 124300 | 2785177655 | 3480 | 3480 | 3480 | 3480 | 115 |
| 354 | 20230907 | 124200 | 2784777455 | 3480 | 3475 | 3480 | 3475 | 1034 |
| 355 | 20230907 | 124100 | 2781184300 | 3475 | 3475 | 3475 | 3475 | 701 |
| 356 | 20230907 | 124000 | 2778748325 | 3475 | 3475 | 3475 | 3475 | 29 |
| 357 | 20230907 | 123900 | 2778647550 | 3475 | 3475 | 3475 | 3475 | 57 |
| 358 | 20230907 | 123800 | 2778449475 | 3475 | 3475 | 3475 | 3475 | 640 |
| 359 | 20230907 | 123700 | 2776225475 | 3475 | 3470 | 3475 | 3470 | 170 |
| 360 | 20230907 | 123600 | 2775635225 | 3475 | 3475 | 3475 | 3475 | 70 |
| 361 | 20230907 | 123500 | 2775391975 | 3480 | 3475 | 3480 | 3475 | 196 |
| 362 | 20230907 | 123400 | 2774710125 | 3475 | 3475 | 3475 | 3475 | 59 |
| 363 | 20230907 | 123300 | 2774505100 | 3480 | 3485 | 3485 | 3480 | 1395 |
| 364 | 20230907 | 123200 | 2769650495 | 3485 | 3490 | 3490 | 3485 | 177 |
| 365 | 20230907 | 123100 | 2769032810 | 3495 | 3475 | 3495 | 3475 | 2769 |
| 366 | 20230907 | 123000 | 2759394445 | 3475 | 3475 | 3475 | 3475 | 2652 |
| 367 | 20230907 | 122900 | 2750178745 | 3480 | 3490 | 3490 | 3480 | 1505 |
| 368 | 20230907 | 122800 | 2744939340 | 3480 | 3480 | 3480 | 3480 | 798 |
| 369 | 20230907 | 122700 | 2742162300 | 3480 | 3475 | 3480 | 3470 | 374 |
| 370 | 20230907 | 122600 | 2740862255 | 3470 | 3480 | 3480 | 3470 | 153 |
| 371 | 20230907 | 122500 | 2740330815 | 3480 | 3475 | 3480 | 3475 | 500 |
| 372 | 20230907 | 122400 | 2738593060 | 3475 | 3475 | 3475 | 3475 | 392 |
| 373 | 20230907 | 122300 | 2737230860 | 3470 | 3470 | 3470 | 3470 | 676 |
| 374 | 20230907 | 122200 | 2734885140 | 3475 | 3470 | 3475 | 3470 | 601 |
| 375 | 20230907 | 122100 | 2732799590 | 3470 | 3475 | 3475 | 3470 | 21 |
| 376 | 20230907 | 122000 | 2732726715 | 3460 | 3475 | 3475 | 3460 | 3530 |
| 377 | 20230907 | 121900 | 2720500095 | 3470 | 3475 | 3475 | 3470 | 136 |
| 378 | 20230907 | 121800 | 2720028125 | 3460 | 3465 | 3475 | 3455 | 42202 |
| 379 | 20230907 | 121700 | 2574014090 | 3465 | 3480 | 3480 | 3460 | 30496 |
| 380 | 20230907 | 121600 | 2468432870 | 3470 | 3475 | 3480 | 3470 | 1224 |
| 381 | 20230907 | 121500 | 2464185505 | 3470 | 3490 | 3490 | 3470 | 388 |
| 382 | 20230907 | 121400 | 2462836055 | 3470 | 3480 | 3480 | 3470 | 1102 |
| 383 | 20230907 | 121300 | 2459006405 | 3480 | 3480 | 3480 | 3480 | 0 |
| 384 | 20230907 | 121200 | 2459006405 | 3480 | 3480 | 3480 | 3480 | 150 |
| 385 | 20230907 | 121100 | 2458484405 | 3490 | 3490 | 3490 | 3490 | 0 |
| 386 | 20230907 | 121000 | 2458484405 | 3490 | 3490 | 3490 | 3490 | 1103 |
| 387 | 20230907 | 120900 | 2454634935 | 3490 | 3490 | 3490 | 3490 | 6 |
| 388 | 20230907 | 120800 | 2454613995 | 3490 | 3490 | 3490 | 3490 | 0 |
| 389 | 20230907 | 120700 | 2454613995 | 3490 | 3490 | 3490 | 3490 | 85 |
| 390 | 20230907 | 120600 | 2454317345 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 391 | 20230907 | 120500 | 2450842345 | 3490 | 3490 | 3490 | 3490 | 1 |
| 392 | 20230907 | 120400 | 2450838855 | 3475 | 3485 | 3485 | 3470 | 5364 |
| 393 | 20230907 | 120300 | 2432211430 | 3490 | 3495 | 3495 | 3490 | 46 |
| 394 | 20230907 | 120200 | 2432050880 | 3495 | 3495 | 3495 | 3480 | 104 |
| 395 | 20230907 | 120100 | 2431688095 | 3495 | 3495 | 3495 | 3495 | 18 |
| 396 | 20230907 | 120000 | 2431625185 | 3500 | 3495 | 3500 | 3495 | 102 |
| 397 | 20230907 | 115900 | 2431268685 | 3495 | 3495 | 3495 | 3495 | 298 |
| 398 | 20230907 | 115800 | 2430227175 | 3495 | 3495 | 3495 | 3495 | 15 |
| 399 | 20230907 | 115700 | 2430174750 | 3495 | 3480 | 3495 | 3475 | 1260 |
| 400 | 20230907 | 115600 | 2425788685 | 3485 | 3485 | 3485 | 3485 | 14 |
| 401 | 20230907 | 115500 | 2425739895 | 3485 | 3485 | 3485 | 3485 | 1432 |
| 402 | 20230907 | 115400 | 2420749375 | 3485 | 3485 | 3485 | 3485 | 30 |
| 403 | 20230907 | 115300 | 2420644825 | 3485 | 3485 | 3485 | 3485 | 4 |
| 404 | 20230907 | 115200 | 2420630885 | 3485 | 3485 | 3485 | 3485 | 11 |
| 405 | 20230907 | 115100 | 2420592550 | 3485 | 3485 | 3485 | 3480 | 282 |
| 406 | 20230907 | 115000 | 2419610570 | 3485 | 3490 | 3490 | 3480 | 1035 |
| 407 | 20230907 | 114900 | 2416003695 | 3490 | 3490 | 3490 | 3490 | 20 |
| 408 | 20230907 | 114800 | 2415933895 | 3485 | 3490 | 3490 | 3485 | 458 |
| 409 | 20230907 | 114700 | 2414337700 | 3490 | 3490 | 3495 | 3490 | 528 |
| 410 | 20230907 | 114600 | 2412494975 | 3490 | 3490 | 3490 | 3490 | 811 |
| 411 | 20230907 | 114500 | 2409664585 | 3495 | 3500 | 3500 | 3495 | 1355 |
| 412 | 20230907 | 114400 | 2404927890 | 3500 | 3505 | 3505 | 3500 | 8 |
| 413 | 20230907 | 114300 | 2404899860 | 3495 | 3495 | 3495 | 3490 | 2476 |
| 414 | 20230907 | 114200 | 2396246390 | 3495 | 3490 | 3495 | 3490 | 232 |
| 415 | 20230907 | 114100 | 2395436210 | 3495 | 3495 | 3495 | 3495 | 16 |
| 416 | 20230907 | 114000 | 2395380290 | 3495 | 3495 | 3495 | 3495 | 2 |
| 417 | 20230907 | 113900 | 2395373300 | 3495 | 3495 | 3495 | 3495 | 4 |
| 418 | 20230907 | 113800 | 2395359320 | 3495 | 3495 | 3495 | 3495 | 3185 |
| 419 | 20230907 | 113700 | 2384227745 | 3490 | 3485 | 3490 | 3485 | 5890 |
| 420 | 20230907 | 113600 | 2363675045 | 3490 | 3490 | 3490 | 3490 | 305 |
| 421 | 20230907 | 113500 | 2362610595 | 3490 | 3490 | 3490 | 3490 | 72 |
| 422 | 20230907 | 113400 | 2362359315 | 3490 | 3490 | 3490 | 3490 | 29 |
| 423 | 20230907 | 113300 | 2362258105 | 3485 | 3485 | 3485 | 3485 | 100 |
| 424 | 20230907 | 113200 | 2361909605 | 3485 | 3490 | 3490 | 3485 | 748 |
| 425 | 20230907 | 113100 | 2359302805 | 3490 | 3490 | 3490 | 3490 | 13 |
| 426 | 20230907 | 113000 | 2359257435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 427 | 20230907 | 112900 | 2359257435 | 3490 | 3490 | 3490 | 3490 | 663 |
| 428 | 20230907 | 112800 | 2356943565 | 3490 | 3490 | 3490 | 3490 | 5401 |
| 429 | 20230907 | 112700 | 2338094075 | 3490 | 3490 | 3490 | 3490 | 2112 |
| 430 | 20230907 | 112600 | 2330723195 | 3490 | 3485 | 3490 | 3485 | 1371 |
| 431 | 20230907 | 112500 | 2325942755 | 3485 | 3485 | 3485 | 3480 | 1980 |
| 432 | 20230907 | 112400 | 2319048645 | 3485 | 3485 | 3485 | 3485 | 8 |
| 433 | 20230907 | 112300 | 2319020765 | 3485 | 3485 | 3485 | 3485 | 0 |
| 434 | 20230907 | 112200 | 2319020765 | 3485 | 3485 | 3485 | 3480 | 815 |
| 435 | 20230907 | 112100 | 2316180550 | 3485 | 3480 | 3485 | 3480 | 899 |
| 436 | 20230907 | 112000 | 2313051525 | 3480 | 3480 | 3480 | 3480 | 1 |
| 437 | 20230907 | 111900 | 2313048045 | 3480 | 3475 | 3480 | 3475 | 37 |
| 438 | 20230907 | 111800 | 2312919465 | 3475 | 3480 | 3480 | 3475 | 691 |
| 439 | 20230907 | 111700 | 2310517835 | 3480 | 3480 | 3480 | 3480 | 255 |
| 440 | 20230907 | 111600 | 2309630435 | 3480 | 3480 | 3480 | 3480 | 0 |
| 441 | 20230907 | 111500 | 2309630435 | 3480 | 3480 | 3485 | 3470 | 13173 |
| 442 | 20230907 | 111400 | 2263880705 | 3485 | 3480 | 3485 | 3480 | 3 |
| 443 | 20230907 | 111300 | 2263870255 | 3485 | 3485 | 3485 | 3480 | 1709 |
| 444 | 20230907 | 111200 | 2257921365 | 3485 | 3485 | 3485 | 3485 | 80 |
| 445 | 20230907 | 111100 | 2257642565 | 3480 | 3480 | 3485 | 3480 | 328 |
| 446 | 20230907 | 111000 | 2256500850 | 3480 | 3480 | 3480 | 3480 | 1317 |
| 447 | 20230907 | 110900 | 2251917690 | 3485 | 3480 | 3485 | 3480 | 1616 |
| 448 | 20230907 | 110800 | 2246293960 | 3480 | 3480 | 3480 | 3480 | 124 |
| 449 | 20230907 | 110700 | 2245862440 | 3480 | 3490 | 3490 | 3480 | 203 |
| 450 | 20230907 | 110600 | 2245154995 | 3490 | 3490 | 3490 | 3485 | 1145 |
| 451 | 20230907 | 110500 | 2241163950 | 3490 | 3490 | 3490 | 3490 | 300 |
| 452 | 20230907 | 110400 | 2240116950 | 3490 | 3490 | 3490 | 3480 | 1683 |
| 453 | 20230907 | 110300 | 2234254470 | 3490 | 3490 | 3490 | 3490 | 5 |
| 454 | 20230907 | 110200 | 2234237020 | 3490 | 3490 | 3490 | 3485 | 656 |
| 455 | 20230907 | 110100 | 2231949080 | 3490 | 3490 | 3490 | 3490 | 5 |
| 456 | 20230907 | 110000 | 2231931630 | 3490 | 3490 | 3490 | 3490 | 286 |
| 457 | 20230907 | 105900 | 2230933490 | 3490 | 3490 | 3490 | 3490 | 25 |
| 458 | 20230907 | 105800 | 2230846240 | 3490 | 3485 | 3490 | 3485 | 1111 |
| 459 | 20230907 | 105700 | 2226971900 | 3490 | 3490 | 3490 | 3485 | 36 |
| 460 | 20230907 | 105600 | 2226846410 | 3485 | 3485 | 3485 | 3485 | 0 |
| 461 | 20230907 | 105500 | 2226846410 | 3485 | 3490 | 3490 | 3485 | 647 |
| 462 | 20230907 | 105400 | 2224591115 | 3490 | 3490 | 3490 | 3485 | 202 |
| 463 | 20230907 | 105300 | 2223887135 | 3485 | 3490 | 3490 | 3485 | 1224 |
| 464 | 20230907 | 105200 | 2219617975 | 3490 | 3490 | 3490 | 3490 | 607 |
| 465 | 20230907 | 105100 | 2217499545 | 3490 | 3485 | 3490 | 3485 | 377 |
| 466 | 20230907 | 105000 | 2216185450 | 3480 | 3480 | 3485 | 3480 | 414 |
| 467 | 20230907 | 104900 | 2214744130 | 3485 | 3485 | 3485 | 3480 | 1291 |
| 468 | 20230907 | 104800 | 2210248810 | 3490 | 3495 | 3495 | 3485 | 551 |
| 469 | 20230907 | 104700 | 2208324880 | 3485 | 3505 | 3505 | 3450 | 307056 |
| 470 | 20230907 | 104600 | 1144827475 | 3500 | 3515 | 3515 | 3500 | 1003 |
| 471 | 20230907 | 104500 | 1141312765 | 3520 | 3520 | 3520 | 3520 | 2 |
| 472 | 20230907 | 104400 | 1141305725 | 3520 | 3520 | 3520 | 3520 | 5 |
| 473 | 20230907 | 104300 | 1141288125 | 3520 | 3520 | 3520 | 3520 | 28 |
| 474 | 20230907 | 104200 | 1141189565 | 3525 | 3515 | 3525 | 3515 | 1455 |
| 475 | 20230907 | 104100 | 1136075180 | 3505 | 3515 | 3515 | 3505 | 301 |
| 476 | 20230907 | 104000 | 1135019710 | 3510 | 3510 | 3510 | 3510 | 773 |
| 477 | 20230907 | 103900 | 1132306480 | 3510 | 3510 | 3510 | 3510 | 101 |
| 478 | 20230907 | 103800 | 1131951970 | 3510 | 3510 | 3510 | 3510 | 54 |
| 479 | 20230907 | 103700 | 1131762430 | 3510 | 3505 | 3510 | 3505 | 214 |
| 480 | 20230907 | 103600 | 1131012290 | 3505 | 3510 | 3515 | 3505 | 1290 |
| 481 | 20230907 | 103500 | 1126484145 | 3495 | 3500 | 3505 | 3490 | 12999 |
| 482 | 20230907 | 103400 | 1080948270 | 3495 | 3495 | 3495 | 3495 | 43 |
| 483 | 20230907 | 103300 | 1080797985 | 3490 | 3490 | 3490 | 3490 | 0 |
| 484 | 20230907 | 103200 | 1080797985 | 3490 | 3490 | 3490 | 3490 | 1850 |
| 485 | 20230907 | 103100 | 1074341485 | 3490 | 3510 | 3510 | 3490 | 10050 |
| 486 | 20230907 | 103000 | 1039246475 | 3500 | 3510 | 3510 | 3495 | 6149 |
| 487 | 20230907 | 102900 | 1017730305 | 3510 | 3510 | 3510 | 3510 | 296 |
| 488 | 20230907 | 102800 | 1016691345 | 3510 | 3510 | 3510 | 3500 | 562 |
| 489 | 20230907 | 102700 | 1014723730 | 3510 | 3500 | 3510 | 3500 | 5122 |
| 490 | 20230907 | 102600 | 996788655 | 3500 | 3505 | 3505 | 3500 | 504 |
| 491 | 20230907 | 102500 | 995023235 | 3505 | 3510 | 3510 | 3505 | 4 |
| 492 | 20230907 | 102400 | 995009210 | 3510 | 3510 | 3510 | 3510 | 22 |
| 493 | 20230907 | 102300 | 994931990 | 3510 | 3505 | 3510 | 3505 | 299 |
| 494 | 20230907 | 102200 | 993883445 | 3500 | 3510 | 3510 | 3500 | 3420 |
| 495 | 20230907 | 102100 | 981905995 | 3510 | 3500 | 3510 | 3500 | 2327 |
| 496 | 20230907 | 102000 | 973750355 | 3490 | 3505 | 3505 | 3490 | 1387 |
| 497 | 20230907 | 101900 | 968902580 | 3500 | 3500 | 3500 | 3500 | 21 |
| 498 | 20230907 | 101800 | 968829080 | 3500 | 3490 | 3505 | 3490 | 2296 |
| 499 | 20230907 | 101700 | 960802210 | 3495 | 3500 | 3505 | 3490 | 6987 |
| 500 | 20230907 | 101600 | 936378465 | 3505 | 3510 | 3510 | 3505 | 411 |
| 501 | 20230907 | 101500 | 934937905 | 3505 | 3510 | 3510 | 3505 | 2108 |
| 502 | 20230907 | 101400 | 927549275 | 3505 | 3505 | 3505 | 3505 | 448 |
| 503 | 20230907 | 101300 | 925979035 | 3505 | 3505 | 3505 | 3500 | 3206 |
| 504 | 20230907 | 101200 | 914756505 | 3505 | 3510 | 3510 | 3500 | 2078 |
| 505 | 20230907 | 101100 | 907477700 | 3505 | 3510 | 3510 | 3505 | 660 |
| 506 | 20230907 | 101000 | 905161125 | 3510 | 3510 | 3510 | 3510 | 96 |
| 507 | 20230907 | 100900 | 904824165 | 3510 | 3500 | 3510 | 3500 | 1681 |
| 508 | 20230907 | 100800 | 898928065 | 3510 | 3505 | 3510 | 3500 | 1675 |
| 509 | 20230907 | 100700 | 893056790 | 3495 | 3505 | 3510 | 3495 | 2915 |
| 510 | 20230907 | 100600 | 882851100 | 3505 | 3505 | 3505 | 3500 | 2347 |
| 511 | 20230907 | 100500 | 874629605 | 3505 | 3500 | 3505 | 3500 | 764 |
| 512 | 20230907 | 100400 | 871954380 | 3500 | 3500 | 3505 | 3495 | 1869 |
| 513 | 20230907 | 100300 | 865413960 | 3500 | 3495 | 3500 | 3490 | 988 |
| 514 | 20230907 | 100200 | 861962095 | 3490 | 3505 | 3505 | 3490 | 345 |
| 515 | 20230907 | 100100 | 860756070 | 3505 | 3495 | 3505 | 3490 | 10238 |
| 516 | 20230907 | 100000 | 825017205 | 3490 | 3505 | 3505 | 3490 | 12213 |
| 517 | 20230907 | 095900 | 782323360 | 3505 | 3505 | 3505 | 3500 | 999 |
| 518 | 20230907 | 095800 | 778825865 | 3500 | 3500 | 3505 | 3500 | 5333 |
| 519 | 20230907 | 095700 | 760159815 | 3500 | 3500 | 3505 | 3500 | 13962 |
| 520 | 20230907 | 095600 | 711291250 | 3500 | 3510 | 3510 | 3500 | 18527 |
| 521 | 20230907 | 095500 | 646426980 | 3510 | 3505 | 3510 | 3505 | 1243 |
| 522 | 20230907 | 095400 | 642070090 | 3505 | 3515 | 3515 | 3505 | 11563 |
| 523 | 20230907 | 095300 | 601507225 | 3515 | 3515 | 3520 | 3510 | 2713 |
| 524 | 20230907 | 095200 | 591972055 | 3515 | 3520 | 3520 | 3515 | 5361 |
| 525 | 20230907 | 095100 | 573119945 | 3525 | 3525 | 3525 | 3525 | 720 |
| 526 | 20230907 | 095000 | 570581945 | 3525 | 3520 | 3525 | 3515 | 7991 |
| 527 | 20230907 | 094900 | 542467635 | 3520 | 3520 | 3520 | 3515 | 2362 |
| 528 | 20230907 | 094800 | 534155620 | 3520 | 3525 | 3525 | 3520 | 2413 |
| 529 | 20230907 | 094700 | 525659450 | 3525 | 3535 | 3535 | 3520 | 17100 |
| 530 | 20230907 | 094600 | 465339330 | 3530 | 3535 | 3535 | 3530 | 1999 |
| 531 | 20230907 | 094500 | 458278640 | 3535 | 3535 | 3535 | 3535 | 2582 |
| 532 | 20230907 | 094400 | 449151270 | 3530 | 3530 | 3535 | 3530 | 968 |
| 533 | 20230907 | 094300 | 445732315 | 3535 | 3540 | 3540 | 3530 | 7120 |
| 534 | 20230907 | 094200 | 420563270 | 3540 | 3540 | 3540 | 3540 | 706 |
| 535 | 20230907 | 094100 | 418064030 | 3540 | 3545 | 3545 | 3540 | 838 |
| 536 | 20230907 | 094000 | 415096985 | 3545 | 3560 | 3560 | 3545 | 830 |
| 537 | 20230907 | 093900 | 412151395 | 3560 | 3560 | 3560 | 3560 | 49 |
| 538 | 20230907 | 093800 | 411976955 | 3560 | 3550 | 3560 | 3550 | 5442 |
| 539 | 20230907 | 093700 | 392655070 | 3550 | 3555 | 3560 | 3550 | 932 |
| 540 | 20230907 | 093600 | 389342135 | 3550 | 3560 | 3560 | 3550 | 1359 |
| 541 | 20230907 | 093500 | 384517565 | 3560 | 3560 | 3560 | 3560 | 12 |
| 542 | 20230907 | 093400 | 384474845 | 3560 | 3565 | 3565 | 3550 | 227 |
| 543 | 20230907 | 093300 | 383666770 | 3565 | 3550 | 3565 | 3550 | 1501 |
| 544 | 20230907 | 093200 | 378338175 | 3550 | 3555 | 3565 | 3550 | 2585 |
| 545 | 20230907 | 093100 | 369145250 | 3555 | 3545 | 3555 | 3545 | 2034 |
| 546 | 20230907 | 093000 | 361934610 | 3550 | 3565 | 3565 | 3550 | 8882 |
| 547 | 20230907 | 092900 | 330341495 | 3565 | 3565 | 3565 | 3565 | 352 |
| 548 | 20230907 | 092800 | 329086615 | 3565 | 3560 | 3565 | 3560 | 2033 |
| 549 | 20230907 | 092700 | 321839410 | 3565 | 3565 | 3565 | 3565 | 322 |
| 550 | 20230907 | 092600 | 320691480 | 3565 | 3570 | 3570 | 3565 | 3122 |
| 551 | 20230907 | 092500 | 309549960 | 3570 | 3575 | 3575 | 3570 | 696 |
| 552 | 20230907 | 092400 | 307064915 | 3575 | 3585 | 3585 | 3575 | 1623 |
| 553 | 20230907 | 092300 | 301259855 | 3580 | 3580 | 3580 | 3580 | 1524 |
| 554 | 20230907 | 092200 | 295803935 | 3580 | 3580 | 3580 | 3580 | 8 |
| 555 | 20230907 | 092100 | 295775295 | 3580 | 3575 | 3580 | 3575 | 222 |
| 556 | 20230907 | 092000 | 294981535 | 3575 | 3570 | 3575 | 3570 | 716 |
| 557 | 20230907 | 091900 | 292422100 | 3570 | 3575 | 3575 | 3570 | 14 |
| 558 | 20230907 | 091800 | 292372095 | 3580 | 3565 | 3580 | 3565 | 1524 |
| 559 | 20230907 | 091700 | 286922040 | 3565 | 3570 | 3570 | 3565 | 2864 |
| 560 | 20230907 | 091600 | 276711665 | 3565 | 3575 | 3575 | 3565 | 1716 |
| 561 | 20230907 | 091500 | 270588595 | 3580 | 3575 | 3580 | 3575 | 35 |
| 562 | 20230907 | 091400 | 270463415 | 3570 | 3580 | 3580 | 3570 | 141 |
| 563 | 20230907 | 091300 | 269959095 | 3580 | 3575 | 3580 | 3570 | 931 |
| 564 | 20230907 | 091200 | 266634220 | 3575 | 3590 | 3590 | 3575 | 4665 |
| 565 | 20230907 | 091100 | 249956085 | 3590 | 3590 | 3590 | 3590 | 1 |
| 566 | 20230907 | 091000 | 249952495 | 3570 | 3570 | 3590 | 3570 | 1376 |
| 567 | 20230907 | 090900 | 245034175 | 3575 | 3580 | 3580 | 3575 | 487 |
| 568 | 20230907 | 090800 | 243291490 | 3580 | 3570 | 3590 | 3570 | 3136 |
| 569 | 20230907 | 090700 | 232074305 | 3570 | 3580 | 3580 | 3565 | 878 |
| 570 | 20230907 | 090600 | 228934685 | 3575 | 3575 | 3580 | 3575 | 5049 |
| 571 | 20230907 | 090500 | 210859510 | 3575 | 3585 | 3585 | 3575 | 2731 |
| 572 | 20230907 | 090400 | 201069335 | 3585 | 3585 | 3590 | 3580 | 6017 |
| 573 | 20230907 | 090300 | 179500955 | 3585 | 3555 | 3585 | 3555 | 26801 |
| 574 | 20230907 | 090200 | 83819545 | 3530 | 3545 | 3545 | 3530 | 12830 |
| 575 | 20230907 | 090100 | 38453765 | 3550 | 3565 | 3565 | 3550 | 2440 |
| 576 | 20230907 | 090000 | 29760650 | 3565 | 3545 | 3575 | 3545 | 8375 |