29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 3 | 20230906 | 185000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230906 | 184900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230906 | 184800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230906 | 184700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230906 | 184600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230906 | 184500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230906 | 184400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230906 | 184300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230906 | 184200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230906 | 184100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230906 | 184000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230906 | 183900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230906 | 183800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230906 | 183700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230906 | 183600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230906 | 183500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230906 | 183400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230906 | 183300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230906 | 183200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230906 | 183100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230906 | 183000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230906 | 182900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230906 | 182800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230906 | 182700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230906 | 182600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230906 | 182500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230906 | 182400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230906 | 182300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230906 | 182200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230906 | 182100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 33 | 20230906 | 182000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230906 | 181900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230906 | 181800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230906 | 181700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230906 | 181600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230906 | 181500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230906 | 181400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230906 | 181300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230906 | 181200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230906 | 181100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230906 | 181000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230906 | 180900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230906 | 180800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230906 | 180700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230906 | 180600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230906 | 180500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230906 | 180400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230906 | 180300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230906 | 180200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230906 | 180100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230906 | 180000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230906 | 175900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230906 | 175800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230906 | 175700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230906 | 175600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230906 | 175500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230906 | 175400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230906 | 175300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230906 | 175200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230906 | 175100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 63 | 20230906 | 175000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230906 | 174900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230906 | 174800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230906 | 174700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230906 | 174600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230906 | 174500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230906 | 174400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230906 | 174300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230906 | 174200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230906 | 174100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230906 | 174000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230906 | 173900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230906 | 173800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230906 | 173700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230906 | 173600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230906 | 173500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230906 | 173400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230906 | 173300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230906 | 173200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230906 | 173100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230906 | 173000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230906 | 172900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230906 | 172800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230906 | 172700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230906 | 172600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230906 | 172500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230906 | 172400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230906 | 172300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230906 | 172200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230906 | 172100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 93 | 20230906 | 172000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230906 | 171900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230906 | 171800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230906 | 171700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230906 | 171600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230906 | 171500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230906 | 171400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230906 | 171300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230906 | 171200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230906 | 171100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230906 | 171000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230906 | 170900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230906 | 170800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230906 | 170700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230906 | 170600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230906 | 170500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230906 | 170400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230906 | 170300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230906 | 170200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230906 | 170100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230906 | 170000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230906 | 165900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230906 | 165800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230906 | 165700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230906 | 165600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230906 | 165500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230906 | 165400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230906 | 165300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230906 | 165200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230906 | 165100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 123 | 20230906 | 165000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230906 | 164900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230906 | 164800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230906 | 164700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230906 | 164600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230906 | 164500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230906 | 164400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230906 | 164300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230906 | 164200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230906 | 164100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230906 | 164000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230906 | 163900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230906 | 163800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230906 | 163700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230906 | 163600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230906 | 163500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230906 | 163400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230906 | 163300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230906 | 163200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230906 | 163100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230906 | 163000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230906 | 162900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230906 | 162800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230906 | 162700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230906 | 162600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230906 | 162500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230906 | 162400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230906 | 162300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230906 | 162200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230906 | 162100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 153 | 20230906 | 162000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230906 | 161900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230906 | 161800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230906 | 161700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230906 | 161600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230906 | 161500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230906 | 161400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230906 | 161300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230906 | 161200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230906 | 161100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230906 | 161000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230906 | 160900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230906 | 160800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230906 | 160700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230906 | 160600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230906 | 160500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230906 | 160400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230906 | 160300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230906 | 160200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230906 | 160100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230906 | 160000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230906 | 155900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230906 | 155800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230906 | 155700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230906 | 155600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230906 | 155500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230906 | 155400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230906 | 155300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230906 | 155200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230906 | 155100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 183 | 20230906 | 155000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230906 | 154900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230906 | 154800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230906 | 154700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230906 | 154600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230906 | 154500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230906 | 154400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230906 | 154300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230906 | 154200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230906 | 154100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230906 | 154000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230906 | 153900 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230906 | 153800 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230906 | 153700 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230906 | 153600 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230906 | 153500 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230906 | 153400 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230906 | 153300 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230906 | 153200 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230906 | 153100 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230906 | 153000 | 2927215605 | 3720 | 3720 | 3720 | 3720 | 7509 |
| 204 | 20230906 | 152900 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230906 | 152800 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230906 | 152700 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230906 | 152600 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230906 | 152500 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230906 | 152400 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230906 | 152300 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230906 | 152200 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230906 | 152100 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 213 | 20230906 | 152000 | 2899282125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20230906 | 151900 | 2899282125 | 3710 | 3705 | 3710 | 3700 | 6432 |
| 215 | 20230906 | 151800 | 2875448590 | 3710 | 3705 | 3710 | 3705 | 77 |
| 216 | 20230906 | 151700 | 2875163220 | 3700 | 3705 | 3705 | 3700 | 1241 |
| 217 | 20230906 | 151600 | 2870565320 | 3705 | 3695 | 3705 | 3695 | 2014 |
| 218 | 20230906 | 151500 | 2863116860 | 3695 | 3695 | 3700 | 3695 | 588 |
| 219 | 20230906 | 151400 | 2860944175 | 3700 | 3700 | 3705 | 3700 | 4950 |
| 220 | 20230906 | 151300 | 2842625410 | 3705 | 3705 | 3705 | 3700 | 659 |
| 221 | 20230906 | 151200 | 2840183915 | 3705 | 3700 | 3705 | 3700 | 2 |
| 222 | 20230906 | 151100 | 2840176510 | 3705 | 3700 | 3705 | 3700 | 520 |
| 223 | 20230906 | 151000 | 2838251465 | 3695 | 3700 | 3700 | 3690 | 605 |
| 224 | 20230906 | 150900 | 2836016090 | 3705 | 3700 | 3705 | 3700 | 2198 |
| 225 | 20230906 | 150800 | 2827883450 | 3700 | 3695 | 3700 | 3690 | 804 |
| 226 | 20230906 | 150700 | 2824915125 | 3695 | 3695 | 3695 | 3695 | 565 |
| 227 | 20230906 | 150600 | 2822827450 | 3695 | 3700 | 3700 | 3695 | 201 |
| 228 | 20230906 | 150500 | 2822084750 | 3695 | 3690 | 3695 | 3685 | 468 |
| 229 | 20230906 | 150400 | 2820356350 | 3685 | 3690 | 3690 | 3685 | 338 |
| 230 | 20230906 | 150300 | 2819110630 | 3690 | 3695 | 3695 | 3690 | 2117 |
| 231 | 20230906 | 150200 | 2811298895 | 3695 | 3695 | 3695 | 3690 | 242 |
| 232 | 20230906 | 150100 | 2810405235 | 3695 | 3690 | 3695 | 3690 | 268 |
| 233 | 20230906 | 150000 | 2809415050 | 3700 | 3700 | 3700 | 3700 | 25 |
| 234 | 20230906 | 145900 | 2809322550 | 3695 | 3695 | 3695 | 3695 | 3395 |
| 235 | 20230906 | 145800 | 2796778025 | 3690 | 3695 | 3695 | 3690 | 2023 |
| 236 | 20230906 | 145700 | 2789313140 | 3690 | 3690 | 3690 | 3690 | 427 |
| 237 | 20230906 | 145600 | 2787737510 | 3690 | 3695 | 3695 | 3690 | 127 |
| 238 | 20230906 | 145500 | 2787268610 | 3695 | 3690 | 3695 | 3680 | 8088 |
| 239 | 20230906 | 145400 | 2757494835 | 3685 | 3690 | 3695 | 3685 | 4924 |
| 240 | 20230906 | 145300 | 2739318345 | 3690 | 3695 | 3695 | 3690 | 4146 |
| 241 | 20230906 | 145200 | 2724011480 | 3700 | 3695 | 3700 | 3695 | 164 |
| 242 | 20230906 | 145100 | 2723405485 | 3700 | 3705 | 3705 | 3700 | 8669 |
| 243 | 20230906 | 145000 | 2691317850 | 3700 | 3705 | 3710 | 3700 | 1235 |
| 244 | 20230906 | 144900 | 2686747060 | 3705 | 3710 | 3710 | 3705 | 3372 |
| 245 | 20230906 | 144800 | 2674252880 | 3710 | 3710 | 3710 | 3710 | 196 |
| 246 | 20230906 | 144700 | 2673525720 | 3710 | 3705 | 3710 | 3705 | 5 |
| 247 | 20230906 | 144600 | 2673507190 | 3705 | 3710 | 3710 | 3705 | 262 |
| 248 | 20230906 | 144500 | 2672536250 | 3705 | 3710 | 3710 | 3700 | 2347 |
| 249 | 20230906 | 144400 | 2663839395 | 3710 | 3710 | 3715 | 3705 | 185 |
| 250 | 20230906 | 144300 | 2663152940 | 3710 | 3710 | 3710 | 3705 | 702 |
| 251 | 20230906 | 144200 | 2660549520 | 3715 | 3710 | 3715 | 3705 | 114 |
| 252 | 20230906 | 144100 | 2660126500 | 3715 | 3710 | 3715 | 3710 | 133 |
| 253 | 20230906 | 144000 | 2659632415 | 3715 | 3715 | 3715 | 3710 | 216 |
| 254 | 20230906 | 143900 | 2658831025 | 3720 | 3720 | 3720 | 3720 | 8 |
| 255 | 20230906 | 143800 | 2658801265 | 3725 | 3725 | 3725 | 3710 | 1707 |
| 256 | 20230906 | 143700 | 2652457050 | 3720 | 3705 | 3725 | 3705 | 4508 |
| 257 | 20230906 | 143600 | 2635689040 | 3705 | 3710 | 3720 | 3705 | 441 |
| 258 | 20230906 | 143500 | 2634053750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 259 | 20230906 | 143400 | 2634053750 | 3720 | 3720 | 3720 | 3720 | 276 |
| 260 | 20230906 | 143300 | 2633027030 | 3710 | 3710 | 3710 | 3705 | 703 |
| 261 | 20230906 | 143200 | 2630418915 | 3710 | 3710 | 3710 | 3710 | 10 |
| 262 | 20230906 | 143100 | 2630381815 | 3725 | 3725 | 3725 | 3710 | 79 |
| 263 | 20230906 | 143000 | 2630087555 | 3725 | 3710 | 3725 | 3710 | 561 |
| 264 | 20230906 | 142900 | 2628006050 | 3710 | 3715 | 3715 | 3700 | 13383 |
| 265 | 20230906 | 142800 | 2578407440 | 3725 | 3720 | 3725 | 3720 | 101 |
| 266 | 20230906 | 142700 | 2578031280 | 3720 | 3710 | 3720 | 3710 | 5758 |
| 267 | 20230906 | 142600 | 2556646970 | 3720 | 3710 | 3720 | 3710 | 113 |
| 268 | 20230906 | 142500 | 2556227100 | 3710 | 3710 | 3710 | 3710 | 13 |
| 269 | 20230906 | 142400 | 2556178870 | 3710 | 3715 | 3715 | 3710 | 1216 |
| 270 | 20230906 | 142300 | 2551663430 | 3715 | 3720 | 3720 | 3715 | 2623 |
| 271 | 20230906 | 142200 | 2541908085 | 3720 | 3720 | 3720 | 3720 | 43 |
| 272 | 20230906 | 142100 | 2541748125 | 3720 | 3720 | 3720 | 3720 | 100 |
| 273 | 20230906 | 142000 | 2541376125 | 3720 | 3720 | 3720 | 3720 | 12 |
| 274 | 20230906 | 141900 | 2541331485 | 3720 | 3715 | 3720 | 3715 | 22 |
| 275 | 20230906 | 141800 | 2541249695 | 3720 | 3720 | 3720 | 3720 | 1 |
| 276 | 20230906 | 141700 | 2541245975 | 3720 | 3720 | 3720 | 3720 | 112 |
| 277 | 20230906 | 141600 | 2540829335 | 3720 | 3720 | 3720 | 3720 | 131 |
| 278 | 20230906 | 141500 | 2540342015 | 3720 | 3720 | 3720 | 3720 | 293 |
| 279 | 20230906 | 141400 | 2539252055 | 3715 | 3720 | 3720 | 3715 | 355 |
| 280 | 20230906 | 141300 | 2537933170 | 3720 | 3720 | 3720 | 3720 | 234 |
| 281 | 20230906 | 141200 | 2537062690 | 3720 | 3715 | 3720 | 3715 | 284 |
| 282 | 20230906 | 141100 | 2536006460 | 3710 | 3710 | 3710 | 3710 | 1 |
| 283 | 20230906 | 141000 | 2536002750 | 3710 | 3710 | 3710 | 3710 | 369 |
| 284 | 20230906 | 140900 | 2534633760 | 3715 | 3720 | 3720 | 3715 | 69 |
| 285 | 20230906 | 140800 | 2534377390 | 3720 | 3715 | 3720 | 3710 | 8055 |
| 286 | 20230906 | 140700 | 2504487835 | 3715 | 3720 | 3720 | 3715 | 57 |
| 287 | 20230906 | 140600 | 2504276075 | 3715 | 3715 | 3720 | 3715 | 271 |
| 288 | 20230906 | 140500 | 2503268310 | 3725 | 3725 | 3725 | 3725 | 80 |
| 289 | 20230906 | 140400 | 2502970310 | 3725 | 3715 | 3725 | 3715 | 515 |
| 290 | 20230906 | 140300 | 2501056955 | 3715 | 3720 | 3720 | 3715 | 6635 |
| 291 | 20230906 | 140200 | 2476380365 | 3725 | 3720 | 3725 | 3720 | 1265 |
| 292 | 20230906 | 140100 | 2471670240 | 3725 | 3725 | 3725 | 3725 | 322 |
| 293 | 20230906 | 140000 | 2470470790 | 3725 | 3725 | 3725 | 3725 | 3106 |
| 294 | 20230906 | 135900 | 2458900940 | 3725 | 3725 | 3725 | 3725 | 2644 |
| 295 | 20230906 | 135800 | 2449052040 | 3725 | 3725 | 3725 | 3725 | 130 |
| 296 | 20230906 | 135700 | 2448567790 | 3725 | 3725 | 3725 | 3725 | 29 |
| 297 | 20230906 | 135600 | 2448459765 | 3715 | 3710 | 3715 | 3710 | 1478 |
| 298 | 20230906 | 135500 | 2442969000 | 3710 | 3710 | 3710 | 3710 | 0 |
| 299 | 20230906 | 135400 | 2442969000 | 3710 | 3710 | 3715 | 3710 | 98 |
| 300 | 20230906 | 135300 | 2442605265 | 3710 | 3710 | 3710 | 3710 | 60 |
| 301 | 20230906 | 135200 | 2442382665 | 3710 | 3710 | 3710 | 3710 | 560 |
| 302 | 20230906 | 135100 | 2440305065 | 3710 | 3710 | 3710 | 3710 | 1385 |
| 303 | 20230906 | 135000 | 2435166715 | 3710 | 3710 | 3710 | 3710 | 19 |
| 304 | 20230906 | 134900 | 2435096225 | 3710 | 3705 | 3710 | 3705 | 320 |
| 305 | 20230906 | 134800 | 2433910525 | 3710 | 3710 | 3715 | 3710 | 6792 |
| 306 | 20230906 | 134700 | 2408712140 | 3710 | 3715 | 3720 | 3710 | 6780 |
| 307 | 20230906 | 134600 | 2383524690 | 3715 | 3720 | 3720 | 3715 | 742 |
| 308 | 20230906 | 134500 | 2380765080 | 3725 | 3720 | 3725 | 3720 | 193 |
| 309 | 20230906 | 134400 | 2380047070 | 3725 | 3720 | 3725 | 3720 | 39 |
| 310 | 20230906 | 134300 | 2379901935 | 3725 | 3720 | 3725 | 3720 | 662 |
| 311 | 20230906 | 134200 | 2377438795 | 3725 | 3715 | 3725 | 3715 | 71 |
| 312 | 20230906 | 134100 | 2377174920 | 3720 | 3720 | 3720 | 3715 | 325 |
| 313 | 20230906 | 134000 | 2375966895 | 3720 | 3715 | 3725 | 3715 | 1056 |
| 314 | 20230906 | 133900 | 2372037445 | 3720 | 3720 | 3725 | 3720 | 1442 |
| 315 | 20230906 | 133800 | 2366673150 | 3725 | 3725 | 3725 | 3720 | 28 |
| 316 | 20230906 | 133700 | 2366568855 | 3720 | 3720 | 3720 | 3720 | 1 |
| 317 | 20230906 | 133600 | 2366565135 | 3720 | 3720 | 3720 | 3720 | 102 |
| 318 | 20230906 | 133500 | 2366185695 | 3720 | 3720 | 3720 | 3720 | 1914 |
| 319 | 20230906 | 133400 | 2359065615 | 3720 | 3725 | 3725 | 3720 | 135 |
| 320 | 20230906 | 133300 | 2358562990 | 3725 | 3725 | 3725 | 3720 | 218 |
| 321 | 20230906 | 133200 | 2357751940 | 3725 | 3725 | 3725 | 3725 | 106 |
| 322 | 20230906 | 133100 | 2357357090 | 3725 | 3720 | 3725 | 3720 | 126 |
| 323 | 20230906 | 133000 | 2356888310 | 3725 | 3725 | 3725 | 3720 | 103 |
| 324 | 20230906 | 132900 | 2356504885 | 3725 | 3725 | 3725 | 3725 | 5 |
| 325 | 20230906 | 132800 | 2356486260 | 3725 | 3720 | 3725 | 3720 | 33 |
| 326 | 20230906 | 132700 | 2356363340 | 3720 | 3720 | 3730 | 3720 | 1069 |
| 327 | 20230906 | 132600 | 2352384870 | 3730 | 3730 | 3730 | 3730 | 1 |
| 328 | 20230906 | 132500 | 2352381140 | 3730 | 3720 | 3730 | 3720 | 254 |
| 329 | 20230906 | 132400 | 2351436120 | 3730 | 3725 | 3730 | 3720 | 393 |
| 330 | 20230906 | 132300 | 2349972120 | 3720 | 3720 | 3720 | 3720 | 392 |
| 331 | 20230906 | 132200 | 2348513880 | 3725 | 3725 | 3725 | 3725 | 302 |
| 332 | 20230906 | 132100 | 2347388930 | 3725 | 3725 | 3725 | 3725 | 208 |
| 333 | 20230906 | 132000 | 2346614130 | 3725 | 3730 | 3730 | 3725 | 525 |
| 334 | 20230906 | 131900 | 2344658445 | 3725 | 3730 | 3730 | 3725 | 173 |
| 335 | 20230906 | 131800 | 2344013955 | 3730 | 3730 | 3730 | 3730 | 112 |
| 336 | 20230906 | 131700 | 2343596195 | 3725 | 3725 | 3730 | 3725 | 283 |
| 337 | 20230906 | 131600 | 2342541930 | 3725 | 3725 | 3730 | 3725 | 1054 |
| 338 | 20230906 | 131500 | 2338611515 | 3730 | 3725 | 3730 | 3725 | 163 |
| 339 | 20230906 | 131400 | 2338003780 | 3725 | 3725 | 3730 | 3725 | 499 |
| 340 | 20230906 | 131300 | 2336145000 | 3725 | 3730 | 3730 | 3725 | 15 |
| 341 | 20230906 | 131200 | 2336089065 | 3730 | 3730 | 3730 | 3730 | 139 |
| 342 | 20230906 | 131100 | 2335570595 | 3730 | 3730 | 3730 | 3730 | 35 |
| 343 | 20230906 | 131000 | 2335440045 | 3730 | 3730 | 3730 | 3730 | 1 |
| 344 | 20230906 | 130900 | 2335436315 | 3730 | 3725 | 3730 | 3725 | 1349 |
| 345 | 20230906 | 130800 | 2330411125 | 3720 | 3725 | 3725 | 3720 | 1605 |
| 346 | 20230906 | 130700 | 2324440300 | 3720 | 3720 | 3720 | 3720 | 863 |
| 347 | 20230906 | 130600 | 2321229940 | 3720 | 3725 | 3725 | 3720 | 300 |
| 348 | 20230906 | 130500 | 2320113440 | 3725 | 3725 | 3725 | 3725 | 0 |
| 349 | 20230906 | 130400 | 2320113440 | 3725 | 3725 | 3725 | 3725 | 20 |
| 350 | 20230906 | 130300 | 2320038940 | 3725 | 3725 | 3730 | 3725 | 1342 |
| 351 | 20230906 | 130200 | 2315039630 | 3725 | 3725 | 3725 | 3725 | 1215 |
| 352 | 20230906 | 130100 | 2310513755 | 3725 | 3720 | 3725 | 3715 | 5085 |
| 353 | 20230906 | 130000 | 2291610235 | 3720 | 3725 | 3725 | 3720 | 501 |
| 354 | 20230906 | 125900 | 2289744015 | 3725 | 3720 | 3725 | 3720 | 200 |
| 355 | 20230906 | 125800 | 2288999315 | 3725 | 3730 | 3730 | 3725 | 36 |
| 356 | 20230906 | 125700 | 2288865085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 357 | 20230906 | 125600 | 2288865085 | 3730 | 3720 | 3730 | 3720 | 231 |
| 358 | 20230906 | 125500 | 2288005495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 359 | 20230906 | 125400 | 2288005495 | 3720 | 3720 | 3720 | 3720 | 898 |
| 360 | 20230906 | 125300 | 2284664935 | 3730 | 3730 | 3730 | 3725 | 9 |
| 361 | 20230906 | 125200 | 2284631390 | 3730 | 3730 | 3730 | 3715 | 1484 |
| 362 | 20230906 | 125100 | 2279111050 | 3730 | 3720 | 3730 | 3720 | 476 |
| 363 | 20230906 | 125000 | 2277340180 | 3730 | 3730 | 3730 | 3715 | 10005 |
| 364 | 20230906 | 124900 | 2240102850 | 3730 | 3735 | 3735 | 3730 | 2630 |
| 365 | 20230906 | 124800 | 2230291400 | 3735 | 3735 | 3735 | 3735 | 314 |
| 366 | 20230906 | 124700 | 2229118610 | 3735 | 3735 | 3735 | 3735 | 571 |
| 367 | 20230906 | 124600 | 2226985925 | 3735 | 3735 | 3740 | 3735 | 387 |
| 368 | 20230906 | 124500 | 2225539595 | 3735 | 3735 | 3735 | 3735 | 308 |
| 369 | 20230906 | 124400 | 2224389215 | 3735 | 3735 | 3740 | 3735 | 150 |
| 370 | 20230906 | 124300 | 2223828465 | 3740 | 3740 | 3740 | 3740 | 49 |
| 371 | 20230906 | 124200 | 2223645205 | 3735 | 3735 | 3735 | 3735 | 719 |
| 372 | 20230906 | 124100 | 2220959740 | 3735 | 3735 | 3735 | 3735 | 414 |
| 373 | 20230906 | 124000 | 2219413450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 374 | 20230906 | 123900 | 2219413450 | 3735 | 3735 | 3735 | 3735 | 794 |
| 375 | 20230906 | 123800 | 2216447860 | 3735 | 3740 | 3740 | 3735 | 513 |
| 376 | 20230906 | 123700 | 2214530240 | 3735 | 3735 | 3735 | 3735 | 2699 |
| 377 | 20230906 | 123600 | 2204449475 | 3735 | 3735 | 3735 | 3730 | 302 |
| 378 | 20230906 | 123500 | 2203322330 | 3735 | 3735 | 3735 | 3735 | 301 |
| 379 | 20230906 | 123400 | 2202198095 | 3740 | 3740 | 3740 | 3735 | 1398 |
| 380 | 20230906 | 123300 | 2196976455 | 3740 | 3740 | 3740 | 3740 | 11 |
| 381 | 20230906 | 123200 | 2196935315 | 3740 | 3740 | 3740 | 3740 | 31 |
| 382 | 20230906 | 123100 | 2196819375 | 3740 | 3740 | 3740 | 3740 | 1134 |
| 383 | 20230906 | 123000 | 2192578215 | 3745 | 3745 | 3745 | 3745 | 150 |
| 384 | 20230906 | 122900 | 2192016465 | 3745 | 3745 | 3745 | 3745 | 138 |
| 385 | 20230906 | 122800 | 2191499655 | 3745 | 3740 | 3745 | 3740 | 696 |
| 386 | 20230906 | 122700 | 2188896115 | 3740 | 3740 | 3740 | 3735 | 78 |
| 387 | 20230906 | 122600 | 2188604645 | 3735 | 3735 | 3735 | 3735 | 106 |
| 388 | 20230906 | 122500 | 2188208735 | 3730 | 3735 | 3740 | 3730 | 1988 |
| 389 | 20230906 | 122400 | 2180784005 | 3735 | 3740 | 3745 | 3735 | 2452 |
| 390 | 20230906 | 122300 | 2171618685 | 3740 | 3740 | 3740 | 3740 | 1014 |
| 391 | 20230906 | 122200 | 2167826325 | 3740 | 3745 | 3745 | 3740 | 597 |
| 392 | 20230906 | 122100 | 2165593475 | 3745 | 3745 | 3745 | 3740 | 492 |
| 393 | 20230906 | 122000 | 2163751585 | 3745 | 3745 | 3745 | 3745 | 159 |
| 394 | 20230906 | 121900 | 2163156130 | 3745 | 3745 | 3745 | 3745 | 815 |
| 395 | 20230906 | 121800 | 2160103955 | 3745 | 3740 | 3745 | 3740 | 25 |
| 396 | 20230906 | 121700 | 2160010430 | 3745 | 3745 | 3745 | 3745 | 509 |
| 397 | 20230906 | 121600 | 2158104225 | 3745 | 3745 | 3745 | 3745 | 80 |
| 398 | 20230906 | 121500 | 2157804625 | 3740 | 3740 | 3745 | 3740 | 3201 |
| 399 | 20230906 | 121400 | 2145832880 | 3740 | 3745 | 3745 | 3740 | 619 |
| 400 | 20230906 | 121300 | 2143515440 | 3745 | 3745 | 3745 | 3745 | 1600 |
| 401 | 20230906 | 121200 | 2137523440 | 3745 | 3740 | 3745 | 3740 | 108 |
| 402 | 20230906 | 121100 | 2137119255 | 3745 | 3740 | 3745 | 3740 | 201 |
| 403 | 20230906 | 121000 | 2136367090 | 3745 | 3745 | 3745 | 3745 | 720 |
| 404 | 20230906 | 120900 | 2133670690 | 3745 | 3745 | 3745 | 3745 | 171 |
| 405 | 20230906 | 120800 | 2133030295 | 3740 | 3740 | 3745 | 3740 | 252 |
| 406 | 20230906 | 120700 | 2132087810 | 3740 | 3740 | 3740 | 3740 | 15 |
| 407 | 20230906 | 120600 | 2132031710 | 3740 | 3740 | 3745 | 3740 | 1503 |
| 408 | 20230906 | 120500 | 2126410400 | 3740 | 3745 | 3745 | 3740 | 4350 |
| 409 | 20230906 | 120400 | 2110141380 | 3740 | 3745 | 3745 | 3740 | 1548 |
| 410 | 20230906 | 120300 | 2104351620 | 3740 | 3745 | 3745 | 3740 | 244 |
| 411 | 20230906 | 120200 | 2103438730 | 3745 | 3745 | 3750 | 3740 | 877 |
| 412 | 20230906 | 120100 | 2100154345 | 3750 | 3750 | 3750 | 3740 | 788 |
| 413 | 20230906 | 120000 | 2097204225 | 3745 | 3745 | 3745 | 3745 | 94 |
| 414 | 20230906 | 115900 | 2096852195 | 3745 | 3745 | 3745 | 3740 | 543 |
| 415 | 20230906 | 115800 | 2094818760 | 3750 | 3750 | 3750 | 3750 | 0 |
| 416 | 20230906 | 115700 | 2094818760 | 3750 | 3745 | 3750 | 3735 | 2132 |
| 417 | 20230906 | 115600 | 2086852080 | 3740 | 3735 | 3745 | 3735 | 7984 |
| 418 | 20230906 | 115500 | 2057030570 | 3735 | 3740 | 3740 | 3735 | 576 |
| 419 | 20230906 | 115400 | 2054876530 | 3740 | 3745 | 3745 | 3740 | 1242 |
| 420 | 20230906 | 115300 | 2050228740 | 3745 | 3740 | 3745 | 3735 | 7365 |
| 421 | 20230906 | 115200 | 2022704760 | 3745 | 3745 | 3750 | 3745 | 1576 |
| 422 | 20230906 | 115100 | 2016802125 | 3745 | 3745 | 3750 | 3745 | 1727 |
| 423 | 20230906 | 115000 | 2010334500 | 3750 | 3750 | 3750 | 3745 | 4193 |
| 424 | 20230906 | 114900 | 1994621820 | 3755 | 3755 | 3760 | 3750 | 3501 |
| 425 | 20230906 | 114800 | 1981488830 | 3755 | 3755 | 3760 | 3755 | 1338 |
| 426 | 20230906 | 114700 | 1976463335 | 3760 | 3760 | 3765 | 3750 | 2567 |
| 427 | 20230906 | 114600 | 1966832850 | 3750 | 3760 | 3765 | 3750 | 8210 |
| 428 | 20230906 | 114500 | 1935992615 | 3760 | 3760 | 3760 | 3755 | 2623 |
| 429 | 20230906 | 114400 | 1926140140 | 3760 | 3760 | 3765 | 3755 | 2224 |
| 430 | 20230906 | 114300 | 1917782750 | 3765 | 3755 | 3765 | 3755 | 4780 |
| 431 | 20230906 | 114200 | 1899812545 | 3755 | 3755 | 3760 | 3755 | 9676 |
| 432 | 20230906 | 114100 | 1863470605 | 3760 | 3755 | 3765 | 3755 | 7536 |
| 433 | 20230906 | 114000 | 1835148670 | 3760 | 3755 | 3765 | 3750 | 11092 |
| 434 | 20230906 | 113900 | 1793484485 | 3760 | 3750 | 3765 | 3745 | 14692 |
| 435 | 20230906 | 113800 | 1738272745 | 3760 | 3770 | 3770 | 3750 | 15214 |
| 436 | 20230906 | 113700 | 1681105920 | 3770 | 3735 | 3770 | 3735 | 48248 |
| 437 | 20230906 | 113600 | 1499988795 | 3740 | 3730 | 3740 | 3725 | 14254 |
| 438 | 20230906 | 113500 | 1446719820 | 3730 | 3730 | 3730 | 3730 | 10 |
| 439 | 20230906 | 113400 | 1446682520 | 3730 | 3730 | 3730 | 3730 | 2185 |
| 440 | 20230906 | 113300 | 1438532470 | 3730 | 3730 | 3730 | 3725 | 182 |
| 441 | 20230906 | 113200 | 1437853860 | 3725 | 3725 | 3725 | 3725 | 461 |
| 442 | 20230906 | 113100 | 1436136635 | 3725 | 3725 | 3725 | 3725 | 93 |
| 443 | 20230906 | 113000 | 1435790210 | 3730 | 3735 | 3735 | 3730 | 1402 |
| 444 | 20230906 | 112900 | 1430559205 | 3735 | 3730 | 3735 | 3730 | 4152 |
| 445 | 20230906 | 112800 | 1415072240 | 3725 | 3725 | 3725 | 3725 | 100 |
| 446 | 20230906 | 112700 | 1414699740 | 3725 | 3725 | 3730 | 3725 | 625 |
| 447 | 20230906 | 112600 | 1412370815 | 3730 | 3720 | 3730 | 3720 | 790 |
| 448 | 20230906 | 112500 | 1409431990 | 3720 | 3730 | 3730 | 3720 | 1136 |
| 449 | 20230906 | 112400 | 1405205070 | 3730 | 3725 | 3730 | 3725 | 604 |
| 450 | 20230906 | 112300 | 1402955165 | 3725 | 3730 | 3730 | 3725 | 957 |
| 451 | 20230906 | 112200 | 1399390090 | 3725 | 3725 | 3730 | 3725 | 102 |
| 452 | 20230906 | 112100 | 1399010135 | 3725 | 3725 | 3725 | 3725 | 300 |
| 453 | 20230906 | 112000 | 1397892635 | 3725 | 3730 | 3730 | 3725 | 224 |
| 454 | 20230906 | 111900 | 1397057615 | 3730 | 3730 | 3730 | 3730 | 17 |
| 455 | 20230906 | 111800 | 1396994205 | 3730 | 3730 | 3730 | 3725 | 99 |
| 456 | 20230906 | 111700 | 1396625130 | 3730 | 3730 | 3730 | 3725 | 4161 |
| 457 | 20230906 | 111600 | 1381118575 | 3720 | 3730 | 3730 | 3720 | 61 |
| 458 | 20230906 | 111500 | 1380891145 | 3730 | 3730 | 3730 | 3720 | 203 |
| 459 | 20230906 | 111400 | 1380135955 | 3715 | 3725 | 3725 | 3715 | 1000 |
| 460 | 20230906 | 111300 | 1376416725 | 3725 | 3725 | 3725 | 3725 | 402 |
| 461 | 20230906 | 111200 | 1374919275 | 3725 | 3730 | 3730 | 3725 | 4336 |
| 462 | 20230906 | 111100 | 1358747610 | 3730 | 3730 | 3730 | 3730 | 10 |
| 463 | 20230906 | 111000 | 1358710310 | 3725 | 3725 | 3725 | 3725 | 200 |
| 464 | 20230906 | 110900 | 1357965310 | 3725 | 3725 | 3725 | 3725 | 101 |
| 465 | 20230906 | 110800 | 1357589085 | 3725 | 3720 | 3725 | 3720 | 871 |
| 466 | 20230906 | 110700 | 1354347115 | 3715 | 3725 | 3730 | 3715 | 7038 |
| 467 | 20230906 | 110600 | 1328135640 | 3725 | 3720 | 3725 | 3715 | 6843 |
| 468 | 20230906 | 110500 | 1302695035 | 3720 | 3725 | 3725 | 3720 | 1045 |
| 469 | 20230906 | 110400 | 1298805255 | 3725 | 3725 | 3725 | 3720 | 4535 |
| 470 | 20230906 | 110300 | 1281920880 | 3725 | 3725 | 3730 | 3720 | 1758 |
| 471 | 20230906 | 110200 | 1275377320 | 3725 | 3725 | 3730 | 3725 | 2262 |
| 472 | 20230906 | 110100 | 1266951365 | 3725 | 3730 | 3730 | 3725 | 4354 |
| 473 | 20230906 | 110000 | 1250732705 | 3725 | 3730 | 3730 | 3725 | 264 |
| 474 | 20230906 | 105900 | 1249748555 | 3730 | 3730 | 3730 | 3725 | 1786 |
| 475 | 20230906 | 105800 | 1243089845 | 3730 | 3730 | 3730 | 3725 | 328 |
| 476 | 20230906 | 105700 | 1241867980 | 3730 | 3730 | 3730 | 3730 | 225 |
| 477 | 20230906 | 105600 | 1241028730 | 3725 | 3730 | 3730 | 3725 | 426 |
| 478 | 20230906 | 105500 | 1239439805 | 3730 | 3730 | 3730 | 3725 | 1023 |
| 479 | 20230906 | 105400 | 1235627205 | 3725 | 3725 | 3725 | 3725 | 33 |
| 480 | 20230906 | 105300 | 1235504280 | 3730 | 3730 | 3730 | 3730 | 250 |
| 481 | 20230906 | 105200 | 1234571780 | 3730 | 3730 | 3735 | 3730 | 8073 |
| 482 | 20230906 | 105100 | 1204457130 | 3730 | 3725 | 3730 | 3725 | 3545 |
| 483 | 20230906 | 105000 | 1191249865 | 3725 | 3725 | 3725 | 3725 | 2774 |
| 484 | 20230906 | 104900 | 1180916715 | 3720 | 3720 | 3725 | 3720 | 622 |
| 485 | 20230906 | 104800 | 1178602375 | 3725 | 3725 | 3725 | 3715 | 2478 |
| 486 | 20230906 | 104700 | 1169384185 | 3725 | 3730 | 3730 | 3720 | 1032 |
| 487 | 20230906 | 104600 | 1165544895 | 3730 | 3725 | 3730 | 3725 | 142 |
| 488 | 20230906 | 104500 | 1165015940 | 3720 | 3720 | 3720 | 3720 | 572 |
| 489 | 20230906 | 104400 | 1162888100 | 3730 | 3720 | 3730 | 3720 | 3926 |
| 490 | 20230906 | 104300 | 1148268155 | 3720 | 3730 | 3730 | 3720 | 2307 |
| 491 | 20230906 | 104200 | 1139675215 | 3730 | 3730 | 3730 | 3730 | 1103 |
| 492 | 20230906 | 104100 | 1135561025 | 3735 | 3725 | 3735 | 3725 | 6710 |
| 493 | 20230906 | 104000 | 1110532865 | 3725 | 3725 | 3730 | 3725 | 1395 |
| 494 | 20230906 | 103900 | 1105336140 | 3730 | 3725 | 3730 | 3725 | 1116 |
| 495 | 20230906 | 103800 | 1101179035 | 3725 | 3720 | 3730 | 3720 | 3602 |
| 496 | 20230906 | 103700 | 1087772085 | 3725 | 3720 | 3725 | 3720 | 3412 |
| 497 | 20230906 | 103600 | 1075078140 | 3725 | 3725 | 3730 | 3720 | 175 |
| 498 | 20230906 | 103500 | 1074426695 | 3725 | 3720 | 3730 | 3720 | 2439 |
| 499 | 20230906 | 103400 | 1065341525 | 3725 | 3725 | 3725 | 3720 | 450 |
| 500 | 20230906 | 103300 | 1063665590 | 3725 | 3720 | 3725 | 3715 | 855 |
| 501 | 20230906 | 103200 | 1060487285 | 3725 | 3725 | 3725 | 3720 | 2385 |
| 502 | 20230906 | 103100 | 1051605780 | 3725 | 3715 | 3725 | 3710 | 2958 |
| 503 | 20230906 | 103000 | 1040614370 | 3720 | 3715 | 3720 | 3715 | 1326 |
| 504 | 20230906 | 102900 | 1035681700 | 3720 | 3720 | 3720 | 3705 | 1285 |
| 505 | 20230906 | 102800 | 1030914465 | 3720 | 3725 | 3730 | 3705 | 5488 |
| 506 | 20230906 | 102700 | 1010537545 | 3725 | 3720 | 3725 | 3715 | 3212 |
| 507 | 20230906 | 102600 | 998594690 | 3720 | 3725 | 3725 | 3720 | 222 |
| 508 | 20230906 | 102500 | 997768240 | 3720 | 3725 | 3725 | 3720 | 724 |
| 509 | 20230906 | 102400 | 995074955 | 3725 | 3725 | 3725 | 3725 | 2702 |
| 510 | 20230906 | 102300 | 985010005 | 3725 | 3725 | 3725 | 3725 | 243 |
| 511 | 20230906 | 102200 | 984104830 | 3725 | 3725 | 3730 | 3725 | 901 |
| 512 | 20230906 | 102100 | 980748595 | 3720 | 3725 | 3725 | 3720 | 1160 |
| 513 | 20230906 | 102000 | 976428645 | 3725 | 3720 | 3725 | 3720 | 734 |
| 514 | 20230906 | 101900 | 973696385 | 3720 | 3720 | 3720 | 3720 | 564 |
| 515 | 20230906 | 101800 | 971598305 | 3720 | 3720 | 3720 | 3720 | 1901 |
| 516 | 20230906 | 101700 | 964526585 | 3720 | 3725 | 3725 | 3715 | 1670 |
| 517 | 20230906 | 101600 | 958312700 | 3725 | 3725 | 3730 | 3720 | 2567 |
| 518 | 20230906 | 101500 | 948757320 | 3725 | 3730 | 3730 | 3720 | 3101 |
| 519 | 20230906 | 101400 | 937205870 | 3730 | 3725 | 3730 | 3720 | 7102 |
| 520 | 20230906 | 101300 | 910755870 | 3725 | 3720 | 3725 | 3720 | 2291 |
| 521 | 20230906 | 101200 | 902221965 | 3725 | 3735 | 3735 | 3725 | 2799 |
| 522 | 20230906 | 101100 | 891792210 | 3735 | 3725 | 3735 | 3720 | 10551 |
| 523 | 20230906 | 101000 | 852465230 | 3725 | 3720 | 3725 | 3720 | 2939 |
| 524 | 20230906 | 100900 | 841532140 | 3720 | 3720 | 3725 | 3720 | 4814 |
| 525 | 20230906 | 100800 | 823622645 | 3720 | 3725 | 3725 | 3715 | 1360 |
| 526 | 20230906 | 100700 | 818563465 | 3725 | 3705 | 3725 | 3705 | 6295 |
| 527 | 20230906 | 100600 | 795163810 | 3715 | 3710 | 3715 | 3700 | 3175 |
| 528 | 20230906 | 100500 | 783401140 | 3705 | 3700 | 3705 | 3700 | 895 |
| 529 | 20230906 | 100400 | 780087845 | 3700 | 3700 | 3700 | 3700 | 771 |
| 530 | 20230906 | 100300 | 777235145 | 3700 | 3700 | 3705 | 3700 | 2321 |
| 531 | 20230906 | 100200 | 768645195 | 3700 | 3705 | 3710 | 3700 | 1218 |
| 532 | 20230906 | 100100 | 764132855 | 3705 | 3705 | 3705 | 3705 | 300 |
| 533 | 20230906 | 100000 | 763021355 | 3710 | 3705 | 3710 | 3705 | 1008 |
| 534 | 20230906 | 095900 | 759281825 | 3710 | 3710 | 3710 | 3705 | 966 |
| 535 | 20230906 | 095800 | 755701330 | 3705 | 3710 | 3715 | 3705 | 65 |
| 536 | 20230906 | 095700 | 755460205 | 3715 | 3710 | 3715 | 3710 | 2482 |
| 537 | 20230906 | 095600 | 746251975 | 3710 | 3705 | 3710 | 3705 | 2308 |
| 538 | 20230906 | 095500 | 737697750 | 3705 | 3705 | 3705 | 3705 | 201 |
| 539 | 20230906 | 095400 | 736953045 | 3705 | 3715 | 3715 | 3705 | 843 |
| 540 | 20230906 | 095300 | 733825660 | 3715 | 3710 | 3715 | 3710 | 327 |
| 541 | 20230906 | 095200 | 732611380 | 3710 | 3710 | 3715 | 3705 | 4021 |
| 542 | 20230906 | 095100 | 717684170 | 3710 | 3710 | 3720 | 3710 | 14378 |
| 543 | 20230906 | 095000 | 664270375 | 3710 | 3690 | 3710 | 3690 | 6526 |
| 544 | 20230906 | 094900 | 640123210 | 3695 | 3695 | 3695 | 3690 | 2173 |
| 545 | 20230906 | 094800 | 632099015 | 3695 | 3690 | 3695 | 3690 | 675 |
| 546 | 20230906 | 094700 | 629608260 | 3690 | 3685 | 3695 | 3685 | 1735 |
| 547 | 20230906 | 094600 | 623208630 | 3685 | 3685 | 3685 | 3685 | 6 |
| 548 | 20230906 | 094500 | 623186520 | 3690 | 3690 | 3690 | 3690 | 832 |
| 549 | 20230906 | 094400 | 620116440 | 3690 | 3690 | 3690 | 3690 | 300 |
| 550 | 20230906 | 094300 | 619009440 | 3695 | 3695 | 3695 | 3680 | 767 |
| 551 | 20230906 | 094200 | 616185710 | 3700 | 3690 | 3700 | 3690 | 1901 |
| 552 | 20230906 | 094100 | 609162380 | 3690 | 3695 | 3700 | 3685 | 4048 |
| 553 | 20230906 | 094000 | 594194290 | 3700 | 3690 | 3700 | 3690 | 4457 |
| 554 | 20230906 | 093900 | 577710920 | 3700 | 3695 | 3700 | 3695 | 14022 |
| 555 | 20230906 | 093800 | 525861880 | 3695 | 3680 | 3695 | 3680 | 1359 |
| 556 | 20230906 | 093700 | 520847415 | 3690 | 3690 | 3690 | 3675 | 2426 |
| 557 | 20230906 | 093600 | 511924385 | 3695 | 3690 | 3695 | 3690 | 1827 |
| 558 | 20230906 | 093500 | 505180435 | 3690 | 3685 | 3690 | 3680 | 1900 |
| 559 | 20230906 | 093400 | 498178995 | 3690 | 3690 | 3690 | 3685 | 201 |
| 560 | 20230906 | 093300 | 497437805 | 3690 | 3695 | 3695 | 3690 | 726 |
| 561 | 20230906 | 093200 | 494758825 | 3690 | 3690 | 3695 | 3690 | 1396 |
| 562 | 20230906 | 093100 | 489607085 | 3695 | 3690 | 3695 | 3690 | 384 |
| 563 | 20230906 | 093000 | 488190050 | 3690 | 3690 | 3700 | 3690 | 9172 |
| 564 | 20230906 | 092900 | 454309420 | 3685 | 3685 | 3690 | 3685 | 2131 |
| 565 | 20230906 | 092800 | 446456670 | 3685 | 3690 | 3690 | 3685 | 6496 |
| 566 | 20230906 | 092700 | 422497430 | 3690 | 3690 | 3695 | 3685 | 14931 |
| 567 | 20230906 | 092600 | 367438315 | 3690 | 3660 | 3690 | 3650 | 12858 |
| 568 | 20230906 | 092500 | 320167100 | 3660 | 3670 | 3670 | 3660 | 1629 |
| 569 | 20230906 | 092400 | 314204275 | 3675 | 3650 | 3675 | 3650 | 277 |
| 570 | 20230906 | 092300 | 313188240 | 3650 | 3665 | 3680 | 3650 | 9791 |
| 571 | 20230906 | 092200 | 277259545 | 3665 | 3665 | 3665 | 3650 | 1013 |
| 572 | 20230906 | 092100 | 273556560 | 3665 | 3665 | 3665 | 3660 | 121 |
| 573 | 20230906 | 092000 | 273113195 | 3665 | 3650 | 3665 | 3640 | 11688 |
| 574 | 20230906 | 091900 | 230438995 | 3650 | 3645 | 3650 | 3645 | 6047 |
| 575 | 20230906 | 091800 | 208368070 | 3645 | 3645 | 3645 | 3645 | 726 |
| 576 | 20230906 | 091700 | 205721800 | 3650 | 3645 | 3655 | 3645 | 2326 |
| 577 | 20230906 | 091600 | 197231905 | 3645 | 3650 | 3650 | 3640 | 2685 |
| 578 | 20230906 | 091500 | 187443325 | 3650 | 3660 | 3660 | 3630 | 4168 |
| 579 | 20230906 | 091400 | 172250365 | 3665 | 3650 | 3665 | 3650 | 6007 |
| 580 | 20230906 | 091300 | 150266450 | 3645 | 3635 | 3645 | 3635 | 351 |
| 581 | 20230906 | 091200 | 148987565 | 3625 | 3625 | 3635 | 3625 | 609 |
| 582 | 20230906 | 091100 | 146779930 | 3625 | 3635 | 3635 | 3625 | 1823 |
| 583 | 20230906 | 091000 | 140168410 | 3620 | 3640 | 3640 | 3620 | 1534 |
| 584 | 20230906 | 090900 | 134603435 | 3645 | 3640 | 3650 | 3640 | 3574 |
| 585 | 20230906 | 090800 | 121571010 | 3640 | 3615 | 3640 | 3615 | 3410 |
| 586 | 20230906 | 090700 | 109187210 | 3615 | 3610 | 3620 | 3610 | 1772 |
| 587 | 20230906 | 090600 | 102782090 | 3615 | 3615 | 3615 | 3615 | 2023 |
| 588 | 20230906 | 090500 | 95468945 | 3615 | 3610 | 3615 | 3610 | 2388 |
| 589 | 20230906 | 090400 | 86843825 | 3610 | 3615 | 3615 | 3610 | 5314 |
| 590 | 20230906 | 090300 | 67654970 | 3615 | 3620 | 3620 | 3615 | 2775 |
| 591 | 20230906 | 090200 | 57614300 | 3625 | 3620 | 3625 | 3620 | 808 |
| 592 | 20230906 | 090100 | 54689290 | 3620 | 3620 | 3620 | 3615 | 245 |
| 593 | 20230906 | 090000 | 53802465 | 3615 | 3630 | 3630 | 3615 | 14122 |