30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 3 | 20230905 | 190600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20230905 | 190500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20230905 | 190400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20230905 | 190300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20230905 | 190200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20230905 | 190100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20230905 | 190000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20230905 | 185900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20230905 | 185800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20230905 | 185700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20230905 | 185600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20230905 | 185500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20230905 | 185400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20230905 | 185300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20230905 | 185200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20230905 | 185100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20230905 | 185000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20230905 | 184900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20230905 | 184800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20230905 | 184700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20230905 | 184600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20230905 | 184500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20230905 | 184400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20230905 | 184300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20230905 | 184200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20230905 | 184100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20230905 | 184000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20230905 | 183900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20230905 | 183800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20230905 | 183700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 33 | 20230905 | 183600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20230905 | 183500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20230905 | 183400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20230905 | 183300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20230905 | 183200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20230905 | 183100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20230905 | 183000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20230905 | 182900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20230905 | 182800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20230905 | 182700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20230905 | 182600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20230905 | 182500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20230905 | 182400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20230905 | 182300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20230905 | 182200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20230905 | 182100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20230905 | 182000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20230905 | 181900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20230905 | 181800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20230905 | 181700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20230905 | 181600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20230905 | 181500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20230905 | 181400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20230905 | 181300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20230905 | 181200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20230905 | 181100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20230905 | 181000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20230905 | 180900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20230905 | 180800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20230905 | 180700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 63 | 20230905 | 180600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20230905 | 180500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20230905 | 180400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20230905 | 180300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20230905 | 180200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20230905 | 180100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20230905 | 180000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20230905 | 175900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20230905 | 175800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20230905 | 175700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20230905 | 175600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20230905 | 175500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20230905 | 175400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20230905 | 175300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20230905 | 175200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20230905 | 175100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20230905 | 175000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20230905 | 174900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20230905 | 174800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20230905 | 174700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20230905 | 174600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20230905 | 174500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20230905 | 174400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20230905 | 174300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20230905 | 174200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20230905 | 174100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20230905 | 174000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20230905 | 173900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20230905 | 173800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20230905 | 173700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 93 | 20230905 | 173600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20230905 | 173500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20230905 | 173400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20230905 | 173300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20230905 | 173200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20230905 | 173100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20230905 | 173000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20230905 | 172900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20230905 | 172800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20230905 | 172700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20230905 | 172600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20230905 | 172500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20230905 | 172400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20230905 | 172300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20230905 | 172200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20230905 | 172100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20230905 | 172000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20230905 | 171900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20230905 | 171800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20230905 | 171700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20230905 | 171600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20230905 | 171500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20230905 | 171400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20230905 | 171300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20230905 | 171200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20230905 | 171100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20230905 | 171000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20230905 | 170900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20230905 | 170800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20230905 | 170700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 123 | 20230905 | 170600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20230905 | 170500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20230905 | 170400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20230905 | 170300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20230905 | 170200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20230905 | 170100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20230905 | 170000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20230905 | 165900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20230905 | 165800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20230905 | 165700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20230905 | 165600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20230905 | 165500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20230905 | 165400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20230905 | 165300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20230905 | 165200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20230905 | 165100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20230905 | 165000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20230905 | 164900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20230905 | 164800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20230905 | 164700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20230905 | 164600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20230905 | 164500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20230905 | 164400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20230905 | 164300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20230905 | 164200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20230905 | 164100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20230905 | 164000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20230905 | 163900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20230905 | 163800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20230905 | 163700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 153 | 20230905 | 163600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20230905 | 163500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20230905 | 163400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20230905 | 163300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20230905 | 163200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20230905 | 163100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20230905 | 163000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20230905 | 162900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20230905 | 162800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20230905 | 162700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20230905 | 162600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20230905 | 162500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20230905 | 162400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20230905 | 162300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20230905 | 162200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20230905 | 162100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20230905 | 162000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20230905 | 161900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20230905 | 161800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20230905 | 161700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20230905 | 161600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20230905 | 161500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20230905 | 161400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20230905 | 161300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20230905 | 161200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20230905 | 161100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20230905 | 161000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20230905 | 160900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20230905 | 160800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20230905 | 160700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 183 | 20230905 | 160600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20230905 | 160500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20230905 | 160400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20230905 | 160300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20230905 | 160200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20230905 | 160100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20230905 | 160000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20230905 | 155900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20230905 | 155800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20230905 | 155700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20230905 | 155600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20230905 | 155500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20230905 | 155400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20230905 | 155300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20230905 | 155200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20230905 | 155100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 199 | 20230905 | 155000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 200 | 20230905 | 154900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 201 | 20230905 | 154800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 202 | 20230905 | 154700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 203 | 20230905 | 154600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 204 | 20230905 | 154500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 205 | 20230905 | 154400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 206 | 20230905 | 154300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 207 | 20230905 | 154200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 208 | 20230905 | 154100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 209 | 20230905 | 154000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 210 | 20230905 | 153900 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 211 | 20230905 | 153800 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 212 | 20230905 | 153700 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 213 | 20230905 | 153600 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 214 | 20230905 | 153500 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 215 | 20230905 | 153400 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 216 | 20230905 | 153300 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 217 | 20230905 | 153200 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 218 | 20230905 | 153100 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 0 |
| 219 | 20230905 | 153000 | 5211541510 | 3395 | 3395 | 3395 | 3395 | 28614 |
| 220 | 20230905 | 152900 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20230905 | 152800 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20230905 | 152700 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20230905 | 152600 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20230905 | 152500 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20230905 | 152400 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20230905 | 152300 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20230905 | 152200 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20230905 | 152100 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20230905 | 152000 | 5114396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20230905 | 151900 | 5114396980 | 3405 | 3410 | 3410 | 3395 | 27642 |
| 231 | 20230905 | 151800 | 5020365385 | 3410 | 3410 | 3410 | 3390 | 36313 |
| 232 | 20230905 | 151700 | 4896902160 | 3410 | 3410 | 3410 | 3400 | 8403 |
| 233 | 20230905 | 151600 | 4868269970 | 3410 | 3410 | 3415 | 3400 | 18724 |
| 234 | 20230905 | 151500 | 4804452825 | 3410 | 3395 | 3410 | 3385 | 32385 |
| 235 | 20230905 | 151400 | 4694400195 | 3395 | 3400 | 3410 | 3385 | 17518 |
| 236 | 20230905 | 151300 | 4634892340 | 3400 | 3400 | 3410 | 3385 | 26274 |
| 237 | 20230905 | 151200 | 4545588860 | 3400 | 3395 | 3410 | 3380 | 32154 |
| 238 | 20230905 | 151100 | 4436355725 | 3395 | 3390 | 3410 | 3380 | 59272 |
| 239 | 20230905 | 151000 | 4234919345 | 3395 | 3385 | 3440 | 3385 | 138292 |
| 240 | 20230905 | 150900 | 3764028675 | 3390 | 3365 | 3390 | 3360 | 38119 |
| 241 | 20230905 | 150800 | 3635170890 | 3375 | 3350 | 3380 | 3320 | 27553 |
| 242 | 20230905 | 150700 | 3542751195 | 3350 | 3325 | 3350 | 3320 | 29487 |
| 243 | 20230905 | 150600 | 3444494175 | 3325 | 3315 | 3325 | 3310 | 3616 |
| 244 | 20230905 | 150500 | 3432492425 | 3315 | 3310 | 3315 | 3305 | 4698 |
| 245 | 20230905 | 150400 | 3416938605 | 3305 | 3310 | 3310 | 3300 | 8014 |
| 246 | 20230905 | 150300 | 3390462725 | 3310 | 3325 | 3330 | 3305 | 5397 |
| 247 | 20230905 | 150200 | 3372587315 | 3335 | 3285 | 3345 | 3280 | 15664 |
| 248 | 20230905 | 150100 | 3320665025 | 3280 | 3270 | 3280 | 3270 | 3020 |
| 249 | 20230905 | 150000 | 3310766650 | 3270 | 3270 | 3275 | 3270 | 704 |
| 250 | 20230905 | 145900 | 3308463070 | 3275 | 3275 | 3275 | 3270 | 248 |
| 251 | 20230905 | 145800 | 3307651985 | 3270 | 3265 | 3275 | 3260 | 2776 |
| 252 | 20230905 | 145700 | 3298582245 | 3265 | 3265 | 3265 | 3260 | 561 |
| 253 | 20230905 | 145600 | 3296750730 | 3260 | 3260 | 3260 | 3260 | 131 |
| 254 | 20230905 | 145500 | 3296323670 | 3260 | 3260 | 3260 | 3260 | 60 |
| 255 | 20230905 | 145400 | 3296128070 | 3265 | 3260 | 3265 | 3260 | 598 |
| 256 | 20230905 | 145300 | 3294177550 | 3260 | 3260 | 3260 | 3260 | 1601 |
| 257 | 20230905 | 145200 | 3288958290 | 3265 | 3265 | 3265 | 3265 | 551 |
| 258 | 20230905 | 145100 | 3287159275 | 3265 | 3265 | 3265 | 3265 | 1150 |
| 259 | 20230905 | 145000 | 3283404525 | 3265 | 3265 | 3265 | 3265 | 225 |
| 260 | 20230905 | 144900 | 3282669900 | 3260 | 3265 | 3265 | 3260 | 914 |
| 261 | 20230905 | 144800 | 3279685695 | 3265 | 3260 | 3265 | 3260 | 4300 |
| 262 | 20230905 | 144700 | 3265647695 | 3265 | 3265 | 3265 | 3265 | 1761 |
| 263 | 20230905 | 144600 | 3259898030 | 3260 | 3255 | 3260 | 3255 | 1024 |
| 264 | 20230905 | 144500 | 3256559815 | 3255 | 3260 | 3260 | 3255 | 1033 |
| 265 | 20230905 | 144400 | 3253193245 | 3260 | 3260 | 3265 | 3260 | 9863 |
| 266 | 20230905 | 144300 | 3221039815 | 3265 | 3260 | 3265 | 3260 | 4260 |
| 267 | 20230905 | 144200 | 3207131115 | 3260 | 3265 | 3265 | 3260 | 118 |
| 268 | 20230905 | 144100 | 3206746245 | 3265 | 3265 | 3265 | 3265 | 450 |
| 269 | 20230905 | 144000 | 3205276995 | 3265 | 3265 | 3265 | 3265 | 100 |
| 270 | 20230905 | 143900 | 3204950495 | 3260 | 3260 | 3260 | 3260 | 1200 |
| 271 | 20230905 | 143800 | 3201038495 | 3265 | 3265 | 3265 | 3265 | 100 |
| 272 | 20230905 | 143700 | 3200711995 | 3260 | 3260 | 3265 | 3260 | 63 |
| 273 | 20230905 | 143600 | 3200506550 | 3260 | 3265 | 3265 | 3260 | 523 |
| 274 | 20230905 | 143500 | 3198801460 | 3265 | 3265 | 3265 | 3260 | 103 |
| 275 | 20230905 | 143400 | 3198465670 | 3260 | 3265 | 3265 | 3260 | 939 |
| 276 | 20230905 | 143300 | 3195400085 | 3265 | 3270 | 3270 | 3265 | 1745 |
| 277 | 20230905 | 143200 | 3189701730 | 3270 | 3270 | 3270 | 3265 | 960 |
| 278 | 20230905 | 143100 | 3186562710 | 3275 | 3275 | 3275 | 3275 | 1 |
| 279 | 20230905 | 143000 | 3186559435 | 3270 | 3260 | 3270 | 3260 | 404 |
| 280 | 20230905 | 142900 | 3185238855 | 3260 | 3255 | 3260 | 3255 | 665 |
| 281 | 20230905 | 142800 | 3183072475 | 3255 | 3260 | 3260 | 3255 | 2526 |
| 282 | 20230905 | 142700 | 3174847490 | 3260 | 3260 | 3260 | 3255 | 5773 |
| 283 | 20230905 | 142600 | 3156047860 | 3260 | 3255 | 3260 | 3255 | 361 |
| 284 | 20230905 | 142500 | 3154872580 | 3255 | 3255 | 3255 | 3255 | 559 |
| 285 | 20230905 | 142400 | 3153053035 | 3265 | 3270 | 3270 | 3255 | 1002 |
| 286 | 20230905 | 142300 | 3149791500 | 3260 | 3255 | 3260 | 3255 | 3403 |
| 287 | 20230905 | 142200 | 3138714385 | 3255 | 3250 | 3255 | 3245 | 2845 |
| 288 | 20230905 | 142100 | 3129472255 | 3245 | 3245 | 3245 | 3245 | 1302 |
| 289 | 20230905 | 142000 | 3125247265 | 3245 | 3250 | 3250 | 3245 | 1119 |
| 290 | 20230905 | 141900 | 3121613520 | 3245 | 3250 | 3255 | 3245 | 1129 |
| 291 | 20230905 | 141800 | 3117945195 | 3255 | 3250 | 3255 | 3250 | 1534 |
| 292 | 20230905 | 141700 | 3112956720 | 3250 | 3250 | 3255 | 3250 | 1159 |
| 293 | 20230905 | 141600 | 3109189720 | 3250 | 3250 | 3250 | 3250 | 1087 |
| 294 | 20230905 | 141500 | 3105656970 | 3250 | 3255 | 3255 | 3250 | 1948 |
| 295 | 20230905 | 141400 | 3099320230 | 3255 | 3255 | 3255 | 3240 | 27944 |
| 296 | 20230905 | 141300 | 3008635765 | 3255 | 3270 | 3270 | 3255 | 6134 |
| 297 | 20230905 | 141200 | 2988641245 | 3270 | 3270 | 3270 | 3270 | 510 |
| 298 | 20230905 | 141100 | 2986973545 | 3265 | 3265 | 3265 | 3265 | 498 |
| 299 | 20230905 | 141000 | 2985347575 | 3265 | 3265 | 3265 | 3265 | 1796 |
| 300 | 20230905 | 140900 | 2979483635 | 3270 | 3270 | 3270 | 3270 | 356 |
| 301 | 20230905 | 140800 | 2978319515 | 3265 | 3265 | 3265 | 3265 | 842 |
| 302 | 20230905 | 140700 | 2975570385 | 3260 | 3260 | 3260 | 3255 | 3269 |
| 303 | 20230905 | 140600 | 2964917820 | 3265 | 3275 | 3275 | 3260 | 18033 |
| 304 | 20230905 | 140500 | 2906043295 | 3275 | 3275 | 3275 | 3275 | 226 |
| 305 | 20230905 | 140400 | 2905303145 | 3275 | 3275 | 3275 | 3275 | 1573 |
| 306 | 20230905 | 140300 | 2900151570 | 3270 | 3275 | 3280 | 3270 | 2299 |
| 307 | 20230905 | 140200 | 2892622315 | 3280 | 3280 | 3280 | 3275 | 45 |
| 308 | 20230905 | 140100 | 2892474780 | 3275 | 3275 | 3275 | 3275 | 239 |
| 309 | 20230905 | 140000 | 2891692055 | 3275 | 3275 | 3275 | 3275 | 100 |
| 310 | 20230905 | 135900 | 2891364555 | 3275 | 3275 | 3275 | 3275 | 0 |
| 311 | 20230905 | 135800 | 2891364555 | 3275 | 3275 | 3275 | 3275 | 0 |
| 312 | 20230905 | 135700 | 2891364555 | 3275 | 3275 | 3280 | 3275 | 2531 |
| 313 | 20230905 | 135600 | 2883070530 | 3275 | 3280 | 3280 | 3275 | 2394 |
| 314 | 20230905 | 135500 | 2875221285 | 3280 | 3285 | 3285 | 3280 | 301 |
| 315 | 20230905 | 135400 | 2874234000 | 3280 | 3280 | 3280 | 3280 | 20 |
| 316 | 20230905 | 135300 | 2874168400 | 3285 | 3290 | 3290 | 3280 | 3187 |
| 317 | 20230905 | 135200 | 2863696790 | 3290 | 3295 | 3295 | 3290 | 543 |
| 318 | 20230905 | 135100 | 2861910300 | 3290 | 3295 | 3295 | 3290 | 180 |
| 319 | 20230905 | 135000 | 2861317300 | 3295 | 3285 | 3295 | 3285 | 364 |
| 320 | 20230905 | 134900 | 2860120065 | 3285 | 3280 | 3285 | 3280 | 39 |
| 321 | 20230905 | 134800 | 2859992120 | 3285 | 3280 | 3285 | 3280 | 893 |
| 322 | 20230905 | 134700 | 2857063060 | 3285 | 3285 | 3285 | 3285 | 7 |
| 323 | 20230905 | 134600 | 2857040065 | 3280 | 3285 | 3285 | 3280 | 840 |
| 324 | 20230905 | 134500 | 2854282030 | 3285 | 3290 | 3290 | 3285 | 5408 |
| 325 | 20230905 | 134400 | 2836503450 | 3295 | 3295 | 3295 | 3295 | 51 |
| 326 | 20230905 | 134300 | 2836335405 | 3295 | 3295 | 3295 | 3295 | 401 |
| 327 | 20230905 | 134200 | 2835014110 | 3305 | 3290 | 3305 | 3290 | 1027 |
| 328 | 20230905 | 134100 | 2831626755 | 3290 | 3290 | 3290 | 3290 | 31 |
| 329 | 20230905 | 134000 | 2831524765 | 3290 | 3290 | 3290 | 3290 | 34 |
| 330 | 20230905 | 133900 | 2831412905 | 3290 | 3295 | 3295 | 3290 | 833 |
| 331 | 20230905 | 133800 | 2828668175 | 3295 | 3295 | 3295 | 3295 | 69 |
| 332 | 20230905 | 133700 | 2828440820 | 3295 | 3295 | 3295 | 3295 | 230 |
| 333 | 20230905 | 133600 | 2827682970 | 3290 | 3300 | 3300 | 3290 | 1241 |
| 334 | 20230905 | 133500 | 2823593965 | 3305 | 3300 | 3305 | 3290 | 5034 |
| 335 | 20230905 | 133400 | 2806973100 | 3300 | 3295 | 3300 | 3295 | 1845 |
| 336 | 20230905 | 133300 | 2800886375 | 3285 | 3285 | 3285 | 3285 | 0 |
| 337 | 20230905 | 133200 | 2800886375 | 3285 | 3290 | 3300 | 3285 | 8647 |
| 338 | 20230905 | 133100 | 2772381195 | 3290 | 3285 | 3290 | 3285 | 1057 |
| 339 | 20230905 | 133000 | 2768908150 | 3285 | 3280 | 3285 | 3280 | 218 |
| 340 | 20230905 | 132900 | 2768192025 | 3285 | 3285 | 3285 | 3285 | 150 |
| 341 | 20230905 | 132800 | 2767699275 | 3285 | 3285 | 3285 | 3285 | 121 |
| 342 | 20230905 | 132700 | 2767301790 | 3285 | 3285 | 3285 | 3285 | 80 |
| 343 | 20230905 | 132600 | 2767038990 | 3285 | 3285 | 3285 | 3285 | 5 |
| 344 | 20230905 | 132500 | 2767022565 | 3285 | 3285 | 3285 | 3285 | 1192 |
| 345 | 20230905 | 132400 | 2763106845 | 3280 | 3280 | 3280 | 3280 | 0 |
| 346 | 20230905 | 132300 | 2763106845 | 3280 | 3280 | 3280 | 3280 | 2747 |
| 347 | 20230905 | 132200 | 2754096685 | 3280 | 3280 | 3280 | 3280 | 800 |
| 348 | 20230905 | 132100 | 2751472685 | 3280 | 3290 | 3290 | 3280 | 3295 |
| 349 | 20230905 | 132000 | 2740654450 | 3280 | 3280 | 3280 | 3280 | 575 |
| 350 | 20230905 | 131900 | 2738768450 | 3280 | 3280 | 3280 | 3280 | 1 |
| 351 | 20230905 | 131800 | 2738765170 | 3280 | 3290 | 3290 | 3280 | 203 |
| 352 | 20230905 | 131700 | 2738098910 | 3295 | 3295 | 3295 | 3295 | 631 |
| 353 | 20230905 | 131600 | 2736019765 | 3285 | 3285 | 3285 | 3285 | 444 |
| 354 | 20230905 | 131500 | 2734561225 | 3285 | 3285 | 3285 | 3285 | 6 |
| 355 | 20230905 | 131400 | 2734541515 | 3280 | 3295 | 3300 | 3280 | 986 |
| 356 | 20230905 | 131300 | 2731304725 | 3285 | 3295 | 3305 | 3285 | 12051 |
| 357 | 20230905 | 131200 | 2691682090 | 3295 | 3295 | 3300 | 3295 | 2713 |
| 358 | 20230905 | 131100 | 2682739620 | 3295 | 3295 | 3295 | 3295 | 1005 |
| 359 | 20230905 | 131000 | 2679428145 | 3300 | 3300 | 3300 | 3300 | 70 |
| 360 | 20230905 | 130900 | 2679197145 | 3300 | 3300 | 3300 | 3300 | 347 |
| 361 | 20230905 | 130800 | 2678052045 | 3300 | 3300 | 3300 | 3300 | 85 |
| 362 | 20230905 | 130700 | 2677771545 | 3300 | 3300 | 3300 | 3295 | 8146 |
| 363 | 20230905 | 130600 | 2650924995 | 3300 | 3305 | 3305 | 3300 | 639 |
| 364 | 20230905 | 130500 | 2648815010 | 3310 | 3310 | 3310 | 3300 | 3039 |
| 365 | 20230905 | 130400 | 2638785390 | 3310 | 3310 | 3310 | 3310 | 1610 |
| 366 | 20230905 | 130300 | 2633456290 | 3310 | 3305 | 3325 | 3300 | 1637 |
| 367 | 20230905 | 130200 | 2628047640 | 3305 | 3330 | 3340 | 3300 | 54267 |
| 368 | 20230905 | 130100 | 2448741790 | 3330 | 3325 | 3330 | 3325 | 299 |
| 369 | 20230905 | 130000 | 2447746225 | 3325 | 3330 | 3330 | 3315 | 372 |
| 370 | 20230905 | 125900 | 2446511680 | 3315 | 3315 | 3330 | 3315 | 3159 |
| 371 | 20230905 | 125800 | 2436035510 | 3315 | 3340 | 3340 | 3315 | 6648 |
| 372 | 20230905 | 125700 | 2413930485 | 3340 | 3340 | 3345 | 3340 | 603 |
| 373 | 20230905 | 125600 | 2411916430 | 3345 | 3345 | 3345 | 3345 | 110 |
| 374 | 20230905 | 125500 | 2411548480 | 3340 | 3340 | 3340 | 3340 | 447 |
| 375 | 20230905 | 125400 | 2410055500 | 3345 | 3340 | 3345 | 3340 | 176 |
| 376 | 20230905 | 125300 | 2409467655 | 3340 | 3340 | 3340 | 3340 | 37 |
| 377 | 20230905 | 125200 | 2409344075 | 3350 | 3350 | 3350 | 3350 | 941 |
| 378 | 20230905 | 125100 | 2406191725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 379 | 20230905 | 125000 | 2406191725 | 3350 | 3350 | 3350 | 3350 | 607 |
| 380 | 20230905 | 124900 | 2404158275 | 3350 | 3340 | 3350 | 3330 | 3136 |
| 381 | 20230905 | 124800 | 2393712025 | 3330 | 3335 | 3335 | 3330 | 1200 |
| 382 | 20230905 | 124700 | 2389711025 | 3335 | 3350 | 3350 | 3335 | 3613 |
| 383 | 20230905 | 124600 | 2377652320 | 3355 | 3355 | 3355 | 3355 | 14 |
| 384 | 20230905 | 124500 | 2377605350 | 3355 | 3355 | 3355 | 3355 | 2142 |
| 385 | 20230905 | 124400 | 2370418940 | 3355 | 3355 | 3355 | 3355 | 11 |
| 386 | 20230905 | 124300 | 2370382035 | 3355 | 3350 | 3355 | 3335 | 1959 |
| 387 | 20230905 | 124200 | 2363834105 | 3355 | 3355 | 3355 | 3355 | 11 |
| 388 | 20230905 | 124100 | 2363797200 | 3355 | 3355 | 3355 | 3355 | 10 |
| 389 | 20230905 | 124000 | 2363763650 | 3350 | 3350 | 3350 | 3350 | 31 |
| 390 | 20230905 | 123900 | 2363659800 | 3350 | 3350 | 3350 | 3350 | 11 |
| 391 | 20230905 | 123800 | 2363622950 | 3350 | 3350 | 3350 | 3350 | 936 |
| 392 | 20230905 | 123700 | 2360487350 | 3350 | 3350 | 3350 | 3350 | 203 |
| 393 | 20230905 | 123600 | 2359807300 | 3350 | 3350 | 3350 | 3350 | 142 |
| 394 | 20230905 | 123500 | 2359331600 | 3350 | 3350 | 3350 | 3350 | 9 |
| 395 | 20230905 | 123400 | 2359301450 | 3350 | 3350 | 3350 | 3350 | 513 |
| 396 | 20230905 | 123300 | 2357582900 | 3350 | 3350 | 3350 | 3350 | 598 |
| 397 | 20230905 | 123200 | 2355579600 | 3345 | 3345 | 3345 | 3345 | 77 |
| 398 | 20230905 | 123100 | 2355322035 | 3355 | 3335 | 3355 | 3335 | 2840 |
| 399 | 20230905 | 123000 | 2345838995 | 3350 | 3335 | 3350 | 3330 | 8672 |
| 400 | 20230905 | 122900 | 2316947815 | 3335 | 3350 | 3350 | 3330 | 11317 |
| 401 | 20230905 | 122800 | 2279162590 | 3355 | 3350 | 3355 | 3350 | 2510 |
| 402 | 20230905 | 122700 | 2270741590 | 3355 | 3350 | 3355 | 3350 | 11 |
| 403 | 20230905 | 122600 | 2270704725 | 3350 | 3355 | 3355 | 3350 | 1107 |
| 404 | 20230905 | 122500 | 2266996270 | 3350 | 3350 | 3355 | 3350 | 4107 |
| 405 | 20230905 | 122400 | 2253234795 | 3350 | 3355 | 3360 | 3350 | 3174 |
| 406 | 20230905 | 122300 | 2242586705 | 3360 | 3365 | 3365 | 3360 | 3061 |
| 407 | 20230905 | 122200 | 2232291780 | 3365 | 3370 | 3370 | 3365 | 1999 |
| 408 | 20230905 | 122100 | 2225565000 | 3365 | 3365 | 3365 | 3365 | 143 |
| 409 | 20230905 | 122000 | 2225083805 | 3370 | 3370 | 3370 | 3370 | 1 |
| 410 | 20230905 | 121900 | 2225080435 | 3370 | 3370 | 3370 | 3370 | 10 |
| 411 | 20230905 | 121800 | 2225046735 | 3370 | 3370 | 3370 | 3365 | 1319 |
| 412 | 20230905 | 121700 | 2220605965 | 3370 | 3375 | 3375 | 3365 | 668 |
| 413 | 20230905 | 121600 | 2218354755 | 3375 | 3380 | 3380 | 3365 | 1596 |
| 414 | 20230905 | 121500 | 2212973140 | 3380 | 3370 | 3380 | 3370 | 2021 |
| 415 | 20230905 | 121400 | 2206153375 | 3370 | 3370 | 3370 | 3365 | 1242 |
| 416 | 20230905 | 121300 | 2201972990 | 3370 | 3375 | 3375 | 3370 | 6063 |
| 417 | 20230905 | 121200 | 2181539385 | 3370 | 3370 | 3380 | 3370 | 5480 |
| 418 | 20230905 | 121100 | 2163047740 | 3365 | 3350 | 3370 | 3350 | 2340 |
| 419 | 20230905 | 121000 | 2155178230 | 3350 | 3365 | 3365 | 3350 | 5018 |
| 420 | 20230905 | 120900 | 2138327505 | 3365 | 3365 | 3370 | 3365 | 1588 |
| 421 | 20230905 | 120800 | 2132983835 | 3365 | 3365 | 3370 | 3365 | 861 |
| 422 | 20230905 | 120700 | 2130086425 | 3365 | 3370 | 3370 | 3365 | 1346 |
| 423 | 20230905 | 120600 | 2125555840 | 3370 | 3380 | 3385 | 3370 | 5942 |
| 424 | 20230905 | 120500 | 2105513225 | 3375 | 3380 | 3385 | 3375 | 7779 |
| 425 | 20230905 | 120400 | 2079221945 | 3370 | 3375 | 3380 | 3370 | 12794 |
| 426 | 20230905 | 120300 | 2036078130 | 3380 | 3370 | 3385 | 3370 | 26247 |
| 427 | 20230905 | 120200 | 1947465860 | 3370 | 3365 | 3375 | 3365 | 16130 |
| 428 | 20230905 | 120100 | 1893110065 | 3370 | 3360 | 3370 | 3360 | 10412 |
| 429 | 20230905 | 120000 | 1858074965 | 3360 | 3350 | 3365 | 3350 | 15241 |
| 430 | 20230905 | 115900 | 1806915720 | 3345 | 3350 | 3350 | 3345 | 541 |
| 431 | 20230905 | 115800 | 1805103615 | 3350 | 3350 | 3355 | 3350 | 1301 |
| 432 | 20230905 | 115700 | 1800743765 | 3350 | 3355 | 3355 | 3350 | 449 |
| 433 | 20230905 | 115600 | 1799239465 | 3350 | 3345 | 3355 | 3345 | 19890 |
| 434 | 20230905 | 115500 | 1732612580 | 3345 | 3345 | 3345 | 3345 | 2939 |
| 435 | 20230905 | 115400 | 1722781625 | 3350 | 3345 | 3350 | 3345 | 968 |
| 436 | 20230905 | 115300 | 1719543660 | 3350 | 3350 | 3355 | 3350 | 1298 |
| 437 | 20230905 | 115200 | 1715195355 | 3350 | 3345 | 3350 | 3340 | 6610 |
| 438 | 20230905 | 115100 | 1693069420 | 3340 | 3340 | 3340 | 3340 | 2431 |
| 439 | 20230905 | 115000 | 1684949880 | 3340 | 3340 | 3340 | 3340 | 6 |
| 440 | 20230905 | 114900 | 1684929840 | 3340 | 3340 | 3340 | 3340 | 1 |
| 441 | 20230905 | 114800 | 1684926500 | 3335 | 3335 | 3335 | 3325 | 1846 |
| 442 | 20230905 | 114700 | 1678774325 | 3335 | 3330 | 3335 | 3325 | 354 |
| 443 | 20230905 | 114600 | 1677594725 | 3330 | 3325 | 3330 | 3325 | 1031 |
| 444 | 20230905 | 114500 | 1674166610 | 3325 | 3330 | 3330 | 3325 | 21 |
| 445 | 20230905 | 114400 | 1674096765 | 3325 | 3325 | 3325 | 3325 | 1479 |
| 446 | 20230905 | 114300 | 1669179090 | 3325 | 3330 | 3330 | 3325 | 556 |
| 447 | 20230905 | 114200 | 1667329900 | 3335 | 3330 | 3335 | 3330 | 14 |
| 448 | 20230905 | 114100 | 1667283275 | 3330 | 3335 | 3335 | 3330 | 189 |
| 449 | 20230905 | 114000 | 1666653110 | 3335 | 3335 | 3335 | 3335 | 1 |
| 450 | 20230905 | 113900 | 1666649775 | 3335 | 3335 | 3335 | 3335 | 1050 |
| 451 | 20230905 | 113800 | 1663148025 | 3340 | 3340 | 3340 | 3340 | 900 |
| 452 | 20230905 | 113700 | 1660142025 | 3340 | 3335 | 3340 | 3335 | 143 |
| 453 | 20230905 | 113600 | 1659665055 | 3340 | 3330 | 3340 | 3330 | 122 |
| 454 | 20230905 | 113500 | 1659258745 | 3330 | 3330 | 3330 | 3330 | 677 |
| 455 | 20230905 | 113400 | 1657004335 | 3330 | 3330 | 3340 | 3330 | 354 |
| 456 | 20230905 | 113300 | 1655825465 | 3330 | 3330 | 3335 | 3330 | 2161 |
| 457 | 20230905 | 113200 | 1648629310 | 3335 | 3335 | 3335 | 3330 | 440 |
| 458 | 20230905 | 113100 | 1647161940 | 3330 | 3340 | 3340 | 3330 | 4475 |
| 459 | 20230905 | 113000 | 1632237825 | 3335 | 3340 | 3340 | 3335 | 45 |
| 460 | 20230905 | 112900 | 1632087725 | 3340 | 3340 | 3340 | 3335 | 222 |
| 461 | 20230905 | 112800 | 1631347280 | 3340 | 3340 | 3340 | 3340 | 956 |
| 462 | 20230905 | 112700 | 1628154240 | 3340 | 3350 | 3350 | 3340 | 5386 |
| 463 | 20230905 | 112600 | 1610153780 | 3350 | 3345 | 3350 | 3345 | 1003 |
| 464 | 20230905 | 112500 | 1606798730 | 3345 | 3340 | 3345 | 3340 | 473 |
| 465 | 20230905 | 112400 | 1605216745 | 3345 | 3345 | 3345 | 3345 | 63 |
| 466 | 20230905 | 112300 | 1605006010 | 3345 | 3340 | 3345 | 3340 | 1021 |
| 467 | 20230905 | 112200 | 1601595280 | 3340 | 3345 | 3345 | 3340 | 2401 |
| 468 | 20230905 | 112100 | 1593574090 | 3350 | 3350 | 3350 | 3350 | 3079 |
| 469 | 20230905 | 112000 | 1583259440 | 3350 | 3355 | 3355 | 3350 | 13 |
| 470 | 20230905 | 111900 | 1583215880 | 3355 | 3350 | 3355 | 3350 | 502 |
| 471 | 20230905 | 111800 | 1581534175 | 3355 | 3350 | 3355 | 3350 | 2412 |
| 472 | 20230905 | 111700 | 1573452315 | 3350 | 3340 | 3350 | 3340 | 252 |
| 473 | 20230905 | 111600 | 1572610615 | 3340 | 3340 | 3340 | 3340 | 45 |
| 474 | 20230905 | 111500 | 1572460315 | 3340 | 3355 | 3355 | 3340 | 368 |
| 475 | 20230905 | 111400 | 1571230945 | 3355 | 3345 | 3355 | 3340 | 443 |
| 476 | 20230905 | 111300 | 1569749380 | 3355 | 3340 | 3355 | 3340 | 4429 |
| 477 | 20230905 | 111200 | 1554930550 | 3340 | 3340 | 3340 | 3340 | 76 |
| 478 | 20230905 | 111100 | 1554676710 | 3340 | 3340 | 3340 | 3340 | 1695 |
| 479 | 20230905 | 111000 | 1549015410 | 3340 | 3340 | 3340 | 3340 | 5 |
| 480 | 20230905 | 110900 | 1548998710 | 3345 | 3345 | 3345 | 3335 | 374 |
| 481 | 20230905 | 110800 | 1547750005 | 3345 | 3340 | 3345 | 3340 | 1731 |
| 482 | 20230905 | 110700 | 1541968450 | 3340 | 3330 | 3340 | 3330 | 10507 |
| 483 | 20230905 | 110600 | 1506927580 | 3335 | 3330 | 3335 | 3330 | 795 |
| 484 | 20230905 | 110500 | 1504279850 | 3330 | 3315 | 3330 | 3310 | 14761 |
| 485 | 20230905 | 110400 | 1455380355 | 3320 | 3330 | 3330 | 3320 | 10578 |
| 486 | 20230905 | 110300 | 1420215385 | 3330 | 3335 | 3335 | 3330 | 107 |
| 487 | 20230905 | 110200 | 1419858775 | 3335 | 3335 | 3335 | 3335 | 402 |
| 488 | 20230905 | 110100 | 1418518105 | 3335 | 3335 | 3340 | 3335 | 847 |
| 489 | 20230905 | 110000 | 1415690910 | 3335 | 3340 | 3340 | 3335 | 3833 |
| 490 | 20230905 | 105900 | 1402888720 | 3340 | 3335 | 3340 | 3335 | 1527 |
| 491 | 20230905 | 105800 | 1397788730 | 3335 | 3330 | 3335 | 3330 | 539 |
| 492 | 20230905 | 105700 | 1395993720 | 3330 | 3335 | 3335 | 3330 | 662 |
| 493 | 20230905 | 105600 | 1393788295 | 3330 | 3335 | 3340 | 3330 | 4486 |
| 494 | 20230905 | 105500 | 1378836875 | 3335 | 3340 | 3345 | 3335 | 2113 |
| 495 | 20230905 | 105400 | 1371783640 | 3340 | 3345 | 3350 | 3340 | 928 |
| 496 | 20230905 | 105300 | 1368681145 | 3345 | 3350 | 3355 | 3340 | 5199 |
| 497 | 20230905 | 105200 | 1351274620 | 3355 | 3355 | 3360 | 3355 | 4083 |
| 498 | 20230905 | 105100 | 1337566545 | 3355 | 3355 | 3365 | 3350 | 22326 |
| 499 | 20230905 | 105000 | 1262546625 | 3355 | 3345 | 3355 | 3340 | 24076 |
| 500 | 20230905 | 104900 | 1181929250 | 3340 | 3335 | 3340 | 3335 | 7383 |
| 501 | 20230905 | 104800 | 1157285960 | 3335 | 3335 | 3340 | 3335 | 760 |
| 502 | 20230905 | 104700 | 1154750860 | 3340 | 3340 | 3340 | 3335 | 3475 |
| 503 | 20230905 | 104600 | 1143159360 | 3340 | 3340 | 3340 | 3340 | 2510 |
| 504 | 20230905 | 104500 | 1134775960 | 3340 | 3345 | 3345 | 3340 | 685 |
| 505 | 20230905 | 104400 | 1132487560 | 3345 | 3345 | 3350 | 3345 | 10059 |
| 506 | 20230905 | 104300 | 1098837135 | 3340 | 3340 | 3340 | 3335 | 2482 |
| 507 | 20230905 | 104200 | 1090548355 | 3340 | 3340 | 3345 | 3340 | 719 |
| 508 | 20230905 | 104100 | 1088145735 | 3345 | 3335 | 3345 | 3335 | 3980 |
| 509 | 20230905 | 104000 | 1074840800 | 3340 | 3335 | 3340 | 3335 | 2319 |
| 510 | 20230905 | 103900 | 1067104560 | 3335 | 3340 | 3345 | 3335 | 3003 |
| 511 | 20230905 | 103800 | 1057078915 | 3340 | 3340 | 3345 | 3340 | 1390 |
| 512 | 20230905 | 103700 | 1052435515 | 3340 | 3340 | 3345 | 3335 | 13586 |
| 513 | 20230905 | 103600 | 1007026355 | 3340 | 3330 | 3340 | 3330 | 6403 |
| 514 | 20230905 | 103500 | 985682805 | 3330 | 3335 | 3335 | 3330 | 1973 |
| 515 | 20230905 | 103400 | 979104130 | 3335 | 3335 | 3335 | 3335 | 1084 |
| 516 | 20230905 | 103300 | 975488990 | 3340 | 3340 | 3340 | 3335 | 10492 |
| 517 | 20230905 | 103200 | 940445715 | 3325 | 3330 | 3340 | 3320 | 19871 |
| 518 | 20230905 | 103100 | 874296445 | 3330 | 3330 | 3330 | 3325 | 402 |
| 519 | 20230905 | 103000 | 872959270 | 3330 | 3315 | 3330 | 3315 | 3400 |
| 520 | 20230905 | 102900 | 861673185 | 3305 | 3310 | 3310 | 3305 | 144 |
| 521 | 20230905 | 102800 | 861197250 | 3310 | 3315 | 3315 | 3310 | 6499 |
| 522 | 20230905 | 102700 | 839679320 | 3320 | 3320 | 3320 | 3320 | 1413 |
| 523 | 20230905 | 102600 | 834988160 | 3320 | 3315 | 3320 | 3315 | 1202 |
| 524 | 20230905 | 102500 | 831003020 | 3315 | 3320 | 3320 | 3315 | 719 |
| 525 | 20230905 | 102400 | 828617155 | 3320 | 3325 | 3330 | 3320 | 1382 |
| 526 | 20230905 | 102300 | 824023550 | 3325 | 3320 | 3325 | 3320 | 3572 |
| 527 | 20230905 | 102200 | 812157430 | 3320 | 3315 | 3320 | 3315 | 201 |
| 528 | 20230905 | 102100 | 811490615 | 3320 | 3315 | 3320 | 3315 | 43 |
| 529 | 20230905 | 102000 | 811347870 | 3320 | 3320 | 3320 | 3320 | 2125 |
| 530 | 20230905 | 101900 | 804292870 | 3325 | 3325 | 3325 | 3320 | 2237 |
| 531 | 20230905 | 101800 | 796854850 | 3330 | 3320 | 3330 | 3320 | 3583 |
| 532 | 20230905 | 101700 | 784938690 | 3325 | 3310 | 3325 | 3310 | 5404 |
| 533 | 20230905 | 101600 | 767006500 | 3315 | 3315 | 3315 | 3315 | 3584 |
| 534 | 20230905 | 101500 | 755125540 | 3315 | 3325 | 3325 | 3305 | 2320 |
| 535 | 20230905 | 101400 | 747437985 | 3330 | 3335 | 3340 | 3330 | 7348 |
| 536 | 20230905 | 101300 | 722924515 | 3330 | 3315 | 3330 | 3315 | 11805 |
| 537 | 20230905 | 101200 | 683689295 | 3310 | 3310 | 3310 | 3310 | 84 |
| 538 | 20230905 | 101100 | 683411255 | 3310 | 3305 | 3310 | 3300 | 741 |
| 539 | 20230905 | 101000 | 680962905 | 3305 | 3310 | 3310 | 3305 | 2414 |
| 540 | 20230905 | 100900 | 672984585 | 3305 | 3305 | 3305 | 3305 | 200 |
| 541 | 20230905 | 100800 | 672323585 | 3310 | 3305 | 3310 | 3305 | 1064 |
| 542 | 20230905 | 100700 | 668803215 | 3305 | 3305 | 3305 | 3305 | 410 |
| 543 | 20230905 | 100600 | 667448165 | 3310 | 3300 | 3310 | 3300 | 906 |
| 544 | 20230905 | 100500 | 664457915 | 3300 | 3305 | 3310 | 3300 | 4815 |
| 545 | 20230905 | 100400 | 648561925 | 3305 | 3305 | 3310 | 3300 | 3177 |
| 546 | 20230905 | 100300 | 638061840 | 3305 | 3305 | 3305 | 3300 | 1681 |
| 547 | 20230905 | 100200 | 632507230 | 3305 | 3305 | 3310 | 3305 | 759 |
| 548 | 20230905 | 100100 | 629998115 | 3305 | 3305 | 3305 | 3305 | 633 |
| 549 | 20230905 | 100000 | 627906050 | 3305 | 3305 | 3305 | 3305 | 3169 |
| 550 | 20230905 | 095900 | 617432505 | 3305 | 3310 | 3310 | 3305 | 1032 |
| 551 | 20230905 | 095800 | 614021190 | 3310 | 3315 | 3320 | 3310 | 833 |
| 552 | 20230905 | 095700 | 611256855 | 3305 | 3315 | 3315 | 3305 | 1918 |
| 553 | 20230905 | 095600 | 604911225 | 3315 | 3320 | 3325 | 3315 | 709 |
| 554 | 20230905 | 095500 | 602558240 | 3320 | 3315 | 3325 | 3315 | 12131 |
| 555 | 20230905 | 095400 | 562307060 | 3310 | 3295 | 3310 | 3295 | 8470 |
| 556 | 20230905 | 095300 | 534330650 | 3295 | 3305 | 3305 | 3295 | 3944 |
| 557 | 20230905 | 095200 | 521305260 | 3305 | 3315 | 3315 | 3305 | 3504 |
| 558 | 20230905 | 095100 | 509707380 | 3315 | 3315 | 3315 | 3310 | 3535 |
| 559 | 20230905 | 095000 | 497996695 | 3310 | 3310 | 3315 | 3310 | 6262 |
| 560 | 20230905 | 094900 | 477239695 | 3310 | 3305 | 3310 | 3305 | 10326 |
| 561 | 20230905 | 094800 | 443075890 | 3305 | 3305 | 3310 | 3305 | 3482 |
| 562 | 20230905 | 094700 | 431553570 | 3305 | 3285 | 3305 | 3285 | 6567 |
| 563 | 20230905 | 094600 | 409868730 | 3290 | 3285 | 3290 | 3285 | 631 |
| 564 | 20230905 | 094500 | 407793490 | 3285 | 3290 | 3290 | 3285 | 253 |
| 565 | 20230905 | 094400 | 406961125 | 3280 | 3280 | 3280 | 3280 | 2442 |
| 566 | 20230905 | 094300 | 398951365 | 3280 | 3280 | 3290 | 3280 | 4212 |
| 567 | 20230905 | 094200 | 385124255 | 3280 | 3290 | 3290 | 3280 | 6840 |
| 568 | 20230905 | 094100 | 362651960 | 3290 | 3290 | 3295 | 3290 | 958 |
| 569 | 20230905 | 094000 | 359500055 | 3290 | 3285 | 3290 | 3285 | 222 |
| 570 | 20230905 | 093900 | 358769875 | 3290 | 3285 | 3290 | 3285 | 136 |
| 571 | 20230905 | 093800 | 358322615 | 3285 | 3280 | 3285 | 3280 | 6565 |
| 572 | 20230905 | 093700 | 336771420 | 3280 | 3275 | 3280 | 3275 | 427 |
| 573 | 20230905 | 093600 | 335372970 | 3275 | 3275 | 3280 | 3275 | 740 |
| 574 | 20230905 | 093500 | 332949455 | 3280 | 3280 | 3280 | 3280 | 1095 |
| 575 | 20230905 | 093400 | 329357855 | 3280 | 3280 | 3280 | 3280 | 1714 |
| 576 | 20230905 | 093300 | 323735935 | 3285 | 3285 | 3295 | 3285 | 593 |
| 577 | 20230905 | 093200 | 321785405 | 3285 | 3290 | 3290 | 3285 | 52 |
| 578 | 20230905 | 093100 | 321614335 | 3290 | 3285 | 3295 | 3275 | 1442 |
| 579 | 20230905 | 093000 | 316872375 | 3285 | 3285 | 3285 | 3280 | 922 |
| 580 | 20230905 | 092900 | 313846235 | 3285 | 3280 | 3285 | 3280 | 542 |
| 581 | 20230905 | 092800 | 312066160 | 3285 | 3285 | 3290 | 3280 | 4250 |
| 582 | 20230905 | 092700 | 298108380 | 3285 | 3280 | 3285 | 3280 | 635 |
| 583 | 20230905 | 092600 | 296023405 | 3280 | 3275 | 3280 | 3270 | 2243 |
| 584 | 20230905 | 092500 | 288673965 | 3275 | 3265 | 3275 | 3265 | 787 |
| 585 | 20230905 | 092400 | 286103765 | 3270 | 3275 | 3275 | 3265 | 2176 |
| 586 | 20230905 | 092300 | 278983600 | 3275 | 3270 | 3280 | 3270 | 2076 |
| 587 | 20230905 | 092200 | 272184970 | 3270 | 3270 | 3270 | 3265 | 3763 |
| 588 | 20230905 | 092100 | 259881975 | 3270 | 3270 | 3270 | 3270 | 2792 |
| 589 | 20230905 | 092000 | 250752135 | 3270 | 3270 | 3270 | 3260 | 1795 |
| 590 | 20230905 | 091900 | 244892485 | 3270 | 3260 | 3270 | 3260 | 1181 |
| 591 | 20230905 | 091800 | 241042275 | 3260 | 3260 | 3260 | 3260 | 222 |
| 592 | 20230905 | 091700 | 240318555 | 3260 | 3275 | 3280 | 3255 | 9223 |
| 593 | 20230905 | 091600 | 210118050 | 3260 | 3275 | 3275 | 3260 | 1018 |
| 594 | 20230905 | 091500 | 206797780 | 3280 | 3260 | 3280 | 3260 | 883 |
| 595 | 20230905 | 091400 | 203913760 | 3260 | 3285 | 3285 | 3260 | 6836 |
| 596 | 20230905 | 091300 | 181568360 | 3270 | 3285 | 3290 | 3270 | 3912 |
| 597 | 20230905 | 091200 | 168753900 | 3285 | 3295 | 3295 | 3280 | 3395 |
| 598 | 20230905 | 091100 | 157577285 | 3295 | 3280 | 3295 | 3280 | 2690 |
| 599 | 20230905 | 091000 | 148726635 | 3280 | 3280 | 3295 | 3275 | 2974 |
| 600 | 20230905 | 090900 | 138951320 | 3275 | 3290 | 3295 | 3275 | 4749 |
| 601 | 20230905 | 090800 | 123356495 | 3295 | 3300 | 3315 | 3295 | 7802 |
| 602 | 20230905 | 090700 | 97500195 | 3300 | 3285 | 3320 | 3285 | 7890 |
| 603 | 20230905 | 090600 | 71473790 | 3280 | 3270 | 3280 | 3265 | 3258 |
| 604 | 20230905 | 090500 | 60812150 | 3265 | 3275 | 3275 | 3265 | 1210 |
| 605 | 20230905 | 090400 | 56859045 | 3275 | 3275 | 3280 | 3275 | 1526 |
| 606 | 20230905 | 090300 | 51860500 | 3280 | 3265 | 3285 | 3265 | 1400 |
| 607 | 20230905 | 090200 | 47277270 | 3265 | 3245 | 3265 | 3235 | 743 |
| 608 | 20230905 | 090100 | 44863045 | 3235 | 3240 | 3240 | 3230 | 2187 |
| 609 | 20230905 | 090000 | 37798820 | 3235 | 3255 | 3255 | 3235 | 11326 |