29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 185000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 3 | 20230904 | 184900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230904 | 184800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230904 | 184700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230904 | 184600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230904 | 184500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230904 | 184400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230904 | 184300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230904 | 184200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230904 | 184100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230904 | 184000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230904 | 183900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230904 | 183800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230904 | 183700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230904 | 183600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230904 | 183500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230904 | 183400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230904 | 183300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230904 | 183200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230904 | 183100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230904 | 183000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230904 | 182900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230904 | 182800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230904 | 182700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230904 | 182600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230904 | 182500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230904 | 182400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230904 | 182300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230904 | 182200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230904 | 182100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230904 | 182000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 33 | 20230904 | 181900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230904 | 181800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230904 | 181700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230904 | 181600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230904 | 181500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230904 | 181400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230904 | 181300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230904 | 181200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230904 | 181100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230904 | 181000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230904 | 180900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230904 | 180800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230904 | 180700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230904 | 180600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230904 | 180500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230904 | 180400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230904 | 180300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230904 | 180200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230904 | 180100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230904 | 180000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230904 | 175900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230904 | 175800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230904 | 175700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230904 | 175600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230904 | 175500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230904 | 175400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230904 | 175300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230904 | 175200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230904 | 175100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230904 | 175000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 63 | 20230904 | 174900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230904 | 174800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230904 | 174700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230904 | 174600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230904 | 174500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230904 | 174400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230904 | 174300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230904 | 174200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230904 | 174100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230904 | 174000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230904 | 173900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230904 | 173800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230904 | 173700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230904 | 173600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230904 | 173500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230904 | 173400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230904 | 173300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230904 | 173200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230904 | 173100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230904 | 173000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230904 | 172900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230904 | 172800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230904 | 172700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230904 | 172600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230904 | 172500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230904 | 172400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230904 | 172300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230904 | 172200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230904 | 172100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230904 | 172000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 93 | 20230904 | 171900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230904 | 171800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230904 | 171700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230904 | 171600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230904 | 171500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230904 | 171400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230904 | 171300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230904 | 171200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230904 | 171100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230904 | 171000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230904 | 170900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230904 | 170800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230904 | 170700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230904 | 170600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230904 | 170500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230904 | 170400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230904 | 170300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230904 | 170200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230904 | 170100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230904 | 170000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230904 | 165900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230904 | 165800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230904 | 165700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230904 | 165600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230904 | 165500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230904 | 165400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230904 | 165300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230904 | 165200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230904 | 165100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230904 | 165000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 123 | 20230904 | 164900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230904 | 164800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230904 | 164700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230904 | 164600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230904 | 164500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230904 | 164400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230904 | 164300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230904 | 164200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230904 | 164100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230904 | 164000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230904 | 163900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230904 | 163800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230904 | 163700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230904 | 163600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230904 | 163500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230904 | 163400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230904 | 163300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230904 | 163200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230904 | 163100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230904 | 163000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230904 | 162900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230904 | 162800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230904 | 162700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230904 | 162600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230904 | 162500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230904 | 162400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230904 | 162300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230904 | 162200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230904 | 162100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230904 | 162000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 153 | 20230904 | 161900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230904 | 161800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230904 | 161700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230904 | 161600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230904 | 161500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230904 | 161400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230904 | 161300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230904 | 161200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230904 | 161100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230904 | 161000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230904 | 160900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230904 | 160800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230904 | 160700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230904 | 160600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230904 | 160500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230904 | 160400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230904 | 160300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230904 | 160200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230904 | 160100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230904 | 160000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230904 | 155900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230904 | 155800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230904 | 155700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230904 | 155600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230904 | 155500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230904 | 155400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230904 | 155300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230904 | 155200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230904 | 155100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230904 | 155000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 183 | 20230904 | 154900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230904 | 154800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230904 | 154700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230904 | 154600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20230904 | 154500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230904 | 154400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230904 | 154300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230904 | 154200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230904 | 154100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230904 | 154000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230904 | 153900 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230904 | 153800 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230904 | 153700 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230904 | 153600 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230904 | 153500 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20230904 | 153400 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230904 | 153300 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230904 | 153200 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230904 | 153100 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230904 | 153000 | 1428295855 | 3810 | 3810 | 3810 | 3810 | 3196 |
| 203 | 20230904 | 152900 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230904 | 152800 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230904 | 152700 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230904 | 152600 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230904 | 152500 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230904 | 152400 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20230904 | 152300 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20230904 | 152200 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20230904 | 152100 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20230904 | 152000 | 1416119095 | 3810 | 3810 | 3810 | 3810 | 0 |
| 213 | 20230904 | 151900 | 1416119095 | 3810 | 3805 | 3810 | 3805 | 1916 |
| 214 | 20230904 | 151800 | 1408828330 | 3805 | 3805 | 3805 | 3805 | 194 |
| 215 | 20230904 | 151700 | 1408090160 | 3805 | 3810 | 3810 | 3805 | 138 |
| 216 | 20230904 | 151600 | 1407565065 | 3805 | 3805 | 3805 | 3800 | 865 |
| 217 | 20230904 | 151500 | 1404274940 | 3805 | 3805 | 3805 | 3805 | 153 |
| 218 | 20230904 | 151400 | 1403692775 | 3800 | 3800 | 3805 | 3800 | 1206 |
| 219 | 20230904 | 151300 | 1399106120 | 3805 | 3805 | 3805 | 3800 | 1113 |
| 220 | 20230904 | 151200 | 1394871160 | 3805 | 3805 | 3805 | 3800 | 500 |
| 221 | 20230904 | 151100 | 1392968910 | 3800 | 3805 | 3805 | 3800 | 3350 |
| 222 | 20230904 | 151000 | 1380223090 | 3805 | 3805 | 3805 | 3805 | 518 |
| 223 | 20230904 | 150900 | 1378252100 | 3805 | 3810 | 3810 | 3805 | 5601 |
| 224 | 20230904 | 150800 | 1356938670 | 3810 | 3810 | 3810 | 3810 | 857 |
| 225 | 20230904 | 150700 | 1353673500 | 3810 | 3810 | 3810 | 3810 | 7 |
| 226 | 20230904 | 150600 | 1353646830 | 3810 | 3810 | 3810 | 3810 | 1345 |
| 227 | 20230904 | 150500 | 1348522380 | 3810 | 3815 | 3815 | 3810 | 2 |
| 228 | 20230904 | 150400 | 1348514755 | 3815 | 3810 | 3815 | 3810 | 263 |
| 229 | 20230904 | 150300 | 1347511415 | 3810 | 3810 | 3810 | 3810 | 627 |
| 230 | 20230904 | 150200 | 1345122545 | 3815 | 3815 | 3815 | 3815 | 6 |
| 231 | 20230904 | 150100 | 1345099655 | 3815 | 3810 | 3815 | 3810 | 4550 |
| 232 | 20230904 | 150000 | 1327764145 | 3815 | 3810 | 3815 | 3810 | 2086 |
| 233 | 20230904 | 145900 | 1319816455 | 3810 | 3810 | 3815 | 3810 | 133 |
| 234 | 20230904 | 145800 | 1319309365 | 3815 | 3815 | 3815 | 3815 | 282 |
| 235 | 20230904 | 145700 | 1318233535 | 3815 | 3815 | 3815 | 3810 | 441 |
| 236 | 20230904 | 145600 | 1316552320 | 3815 | 3815 | 3815 | 3810 | 112 |
| 237 | 20230904 | 145500 | 1316125540 | 3815 | 3810 | 3815 | 3810 | 1005 |
| 238 | 20230904 | 145400 | 1312296485 | 3815 | 3815 | 3815 | 3815 | 56 |
| 239 | 20230904 | 145300 | 1312082845 | 3815 | 3810 | 3815 | 3810 | 454 |
| 240 | 20230904 | 145200 | 1310351370 | 3810 | 3810 | 3810 | 3810 | 4350 |
| 241 | 20230904 | 145100 | 1293777870 | 3805 | 3805 | 3805 | 3805 | 392 |
| 242 | 20230904 | 145000 | 1292286310 | 3805 | 3815 | 3815 | 3805 | 3098 |
| 243 | 20230904 | 144900 | 1280486230 | 3810 | 3810 | 3810 | 3810 | 200 |
| 244 | 20230904 | 144800 | 1279724230 | 3815 | 3815 | 3815 | 3815 | 10 |
| 245 | 20230904 | 144700 | 1279686080 | 3815 | 3815 | 3815 | 3815 | 1 |
| 246 | 20230904 | 144600 | 1279682265 | 3810 | 3810 | 3810 | 3810 | 30 |
| 247 | 20230904 | 144500 | 1279567965 | 3810 | 3815 | 3815 | 3810 | 2465 |
| 248 | 20230904 | 144400 | 1270176180 | 3815 | 3810 | 3815 | 3810 | 287 |
| 249 | 20230904 | 144300 | 1269082585 | 3810 | 3810 | 3810 | 3810 | 0 |
| 250 | 20230904 | 144200 | 1269082585 | 3810 | 3815 | 3815 | 3810 | 78 |
| 251 | 20230904 | 144100 | 1268785315 | 3815 | 3815 | 3815 | 3815 | 738 |
| 252 | 20230904 | 144000 | 1265969845 | 3820 | 3820 | 3820 | 3820 | 768 |
| 253 | 20230904 | 143900 | 1263036085 | 3820 | 3825 | 3825 | 3820 | 46 |
| 254 | 20230904 | 143800 | 1262860230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 255 | 20230904 | 143700 | 1262860230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20230904 | 143600 | 1262860230 | 3825 | 3825 | 3825 | 3820 | 30 |
| 257 | 20230904 | 143500 | 1262745535 | 3820 | 3830 | 3830 | 3820 | 28 |
| 258 | 20230904 | 143400 | 1262638455 | 3830 | 3830 | 3830 | 3830 | 61 |
| 259 | 20230904 | 143300 | 1262404825 | 3820 | 3820 | 3820 | 3820 | 1 |
| 260 | 20230904 | 143200 | 1262401005 | 3820 | 3820 | 3820 | 3820 | 2 |
| 261 | 20230904 | 143100 | 1262393365 | 3820 | 3820 | 3820 | 3820 | 1 |
| 262 | 20230904 | 143000 | 1262389545 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20230904 | 142900 | 1262389545 | 3830 | 3830 | 3830 | 3830 | 100 |
| 264 | 20230904 | 142800 | 1262006545 | 3815 | 3820 | 3820 | 3815 | 79 |
| 265 | 20230904 | 142700 | 1261705155 | 3810 | 3820 | 3820 | 3810 | 2362 |
| 266 | 20230904 | 142600 | 1252685935 | 3810 | 3810 | 3810 | 3810 | 0 |
| 267 | 20230904 | 142500 | 1252685935 | 3810 | 3815 | 3815 | 3810 | 109 |
| 268 | 20230904 | 142400 | 1252270625 | 3810 | 3810 | 3810 | 3810 | 1154 |
| 269 | 20230904 | 142300 | 1247873885 | 3810 | 3810 | 3810 | 3810 | 123 |
| 270 | 20230904 | 142200 | 1247405255 | 3810 | 3815 | 3815 | 3810 | 5742 |
| 271 | 20230904 | 142100 | 1225515350 | 3815 | 3820 | 3820 | 3815 | 286 |
| 272 | 20230904 | 142000 | 1224422855 | 3820 | 3810 | 3820 | 3810 | 61 |
| 273 | 20230904 | 141900 | 1224189875 | 3815 | 3820 | 3820 | 3815 | 1204 |
| 274 | 20230904 | 141800 | 1219596355 | 3820 | 3820 | 3820 | 3820 | 13 |
| 275 | 20230904 | 141700 | 1219546695 | 3815 | 3815 | 3815 | 3815 | 573 |
| 276 | 20230904 | 141600 | 1217360700 | 3815 | 3820 | 3820 | 3815 | 1357 |
| 277 | 20230904 | 141500 | 1212178730 | 3820 | 3820 | 3820 | 3820 | 13 |
| 278 | 20230904 | 141400 | 1212129070 | 3820 | 3820 | 3820 | 3820 | 4 |
| 279 | 20230904 | 141300 | 1212113790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 280 | 20230904 | 141200 | 1212113790 | 3815 | 3815 | 3815 | 3815 | 211 |
| 281 | 20230904 | 141100 | 1211308825 | 3820 | 3820 | 3820 | 3820 | 1 |
| 282 | 20230904 | 141000 | 1211305005 | 3820 | 3820 | 3820 | 3820 | 2 |
| 283 | 20230904 | 140900 | 1211297365 | 3810 | 3810 | 3810 | 3810 | 3 |
| 284 | 20230904 | 140800 | 1211285935 | 3810 | 3810 | 3810 | 3810 | 0 |
| 285 | 20230904 | 140700 | 1211285935 | 3810 | 3820 | 3820 | 3810 | 11 |
| 286 | 20230904 | 140600 | 1211244015 | 3810 | 3810 | 3810 | 3810 | 0 |
| 287 | 20230904 | 140500 | 1211244015 | 3810 | 3810 | 3810 | 3810 | 2 |
| 288 | 20230904 | 140400 | 1211236395 | 3820 | 3820 | 3820 | 3815 | 303 |
| 289 | 20230904 | 140300 | 1210080260 | 3815 | 3820 | 3820 | 3815 | 477 |
| 290 | 20230904 | 140200 | 1208260220 | 3815 | 3815 | 3815 | 3815 | 13 |
| 291 | 20230904 | 140100 | 1208210625 | 3815 | 3820 | 3820 | 3815 | 153 |
| 292 | 20230904 | 140000 | 1207626920 | 3815 | 3815 | 3815 | 3815 | 1123 |
| 293 | 20230904 | 135900 | 1203342675 | 3815 | 3810 | 3815 | 3810 | 777 |
| 294 | 20230904 | 135800 | 1200382205 | 3810 | 3810 | 3815 | 3810 | 249 |
| 295 | 20230904 | 135700 | 1199433195 | 3810 | 3810 | 3810 | 3810 | 210 |
| 296 | 20230904 | 135600 | 1198633095 | 3810 | 3810 | 3810 | 3810 | 10 |
| 297 | 20230904 | 135500 | 1198594995 | 3810 | 3815 | 3815 | 3810 | 385 |
| 298 | 20230904 | 135400 | 1197128040 | 3810 | 3810 | 3810 | 3810 | 2 |
| 299 | 20230904 | 135300 | 1197120420 | 3810 | 3810 | 3810 | 3810 | 2 |
| 300 | 20230904 | 135200 | 1197112800 | 3810 | 3810 | 3810 | 3810 | 15 |
| 301 | 20230904 | 135100 | 1197055650 | 3820 | 3810 | 3820 | 3810 | 136 |
| 302 | 20230904 | 135000 | 1196537480 | 3810 | 3810 | 3810 | 3810 | 175 |
| 303 | 20230904 | 134900 | 1195870730 | 3820 | 3820 | 3820 | 3820 | 1 |
| 304 | 20230904 | 134800 | 1195866910 | 3810 | 3810 | 3810 | 3810 | 0 |
| 305 | 20230904 | 134700 | 1195866910 | 3810 | 3810 | 3810 | 3805 | 6041 |
| 306 | 20230904 | 134600 | 1172874775 | 3810 | 3810 | 3810 | 3810 | 214 |
| 307 | 20230904 | 134500 | 1172059435 | 3810 | 3815 | 3815 | 3810 | 423 |
| 308 | 20230904 | 134400 | 1170447495 | 3815 | 3815 | 3815 | 3815 | 0 |
| 309 | 20230904 | 134300 | 1170447495 | 3815 | 3815 | 3815 | 3815 | 162 |
| 310 | 20230904 | 134200 | 1169829465 | 3815 | 3815 | 3815 | 3815 | 840 |
| 311 | 20230904 | 134100 | 1166624865 | 3810 | 3810 | 3815 | 3810 | 4112 |
| 312 | 20230904 | 134000 | 1150940110 | 3810 | 3810 | 3810 | 3810 | 0 |
| 313 | 20230904 | 133900 | 1150940110 | 3810 | 3810 | 3810 | 3810 | 135 |
| 314 | 20230904 | 133800 | 1150425760 | 3810 | 3805 | 3810 | 3805 | 12 |
| 315 | 20230904 | 133700 | 1150380045 | 3805 | 3805 | 3810 | 3805 | 200 |
| 316 | 20230904 | 133600 | 1149618945 | 3805 | 3815 | 3815 | 3805 | 870 |
| 317 | 20230904 | 133500 | 1146308485 | 3805 | 3815 | 3815 | 3805 | 5081 |
| 318 | 20230904 | 133400 | 1126964635 | 3815 | 3815 | 3815 | 3815 | 211 |
| 319 | 20230904 | 133300 | 1126159670 | 3815 | 3815 | 3815 | 3815 | 30 |
| 320 | 20230904 | 133200 | 1126045220 | 3815 | 3815 | 3815 | 3810 | 692 |
| 321 | 20230904 | 133100 | 1123407810 | 3815 | 3815 | 3815 | 3815 | 884 |
| 322 | 20230904 | 133000 | 1120035350 | 3820 | 3820 | 3820 | 3820 | 100 |
| 323 | 20230904 | 132900 | 1119653350 | 3820 | 3820 | 3820 | 3815 | 419 |
| 324 | 20230904 | 132800 | 1118054800 | 3815 | 3825 | 3825 | 3815 | 4842 |
| 325 | 20230904 | 132700 | 1099582470 | 3815 | 3815 | 3815 | 3815 | 0 |
| 326 | 20230904 | 132600 | 1099582470 | 3815 | 3825 | 3825 | 3815 | 207 |
| 327 | 20230904 | 132500 | 1098792750 | 3815 | 3820 | 3820 | 3815 | 140 |
| 328 | 20230904 | 132400 | 1098258645 | 3815 | 3815 | 3815 | 3815 | 250 |
| 329 | 20230904 | 132300 | 1097304895 | 3815 | 3815 | 3815 | 3815 | 826 |
| 330 | 20230904 | 132200 | 1094153705 | 3815 | 3815 | 3815 | 3815 | 47 |
| 331 | 20230904 | 132100 | 1093974400 | 3815 | 3815 | 3815 | 3815 | 10 |
| 332 | 20230904 | 132000 | 1093936250 | 3810 | 3815 | 3815 | 3810 | 182 |
| 333 | 20230904 | 131900 | 1093242635 | 3815 | 3815 | 3815 | 3815 | 6 |
| 334 | 20230904 | 131800 | 1093219745 | 3815 | 3810 | 3815 | 3810 | 811 |
| 335 | 20230904 | 131700 | 1090129785 | 3810 | 3815 | 3815 | 3810 | 108 |
| 336 | 20230904 | 131600 | 1089717770 | 3815 | 3810 | 3820 | 3810 | 215 |
| 337 | 20230904 | 131500 | 1088898595 | 3810 | 3810 | 3810 | 3810 | 1155 |
| 338 | 20230904 | 131400 | 1084498045 | 3810 | 3810 | 3820 | 3810 | 1546 |
| 339 | 20230904 | 131300 | 1078607775 | 3810 | 3830 | 3830 | 3810 | 9 |
| 340 | 20230904 | 131200 | 1078573445 | 3810 | 3810 | 3810 | 3810 | 499 |
| 341 | 20230904 | 131100 | 1076672255 | 3810 | 3815 | 3815 | 3810 | 61 |
| 342 | 20230904 | 131000 | 1076439840 | 3810 | 3810 | 3810 | 3810 | 194 |
| 343 | 20230904 | 130900 | 1075700700 | 3815 | 3815 | 3815 | 3815 | 237 |
| 344 | 20230904 | 130800 | 1074796545 | 3815 | 3815 | 3815 | 3810 | 632 |
| 345 | 20230904 | 130700 | 1072388465 | 3820 | 3825 | 3825 | 3820 | 3244 |
| 346 | 20230904 | 130600 | 1059980425 | 3825 | 3825 | 3825 | 3825 | 701 |
| 347 | 20230904 | 130500 | 1057299100 | 3820 | 3815 | 3820 | 3810 | 908 |
| 348 | 20230904 | 130400 | 1053835785 | 3815 | 3815 | 3815 | 3815 | 965 |
| 349 | 20230904 | 130300 | 1050154310 | 3815 | 3820 | 3820 | 3815 | 135 |
| 350 | 20230904 | 130200 | 1049639110 | 3820 | 3820 | 3820 | 3820 | 198 |
| 351 | 20230904 | 130100 | 1048882750 | 3820 | 3820 | 3820 | 3820 | 352 |
| 352 | 20230904 | 130000 | 1047538110 | 3820 | 3820 | 3820 | 3820 | 132 |
| 353 | 20230904 | 125900 | 1047033870 | 3815 | 3815 | 3815 | 3810 | 237 |
| 354 | 20230904 | 125800 | 1046129760 | 3810 | 3810 | 3810 | 3810 | 178 |
| 355 | 20230904 | 125700 | 1045451580 | 3810 | 3815 | 3815 | 3805 | 98 |
| 356 | 20230904 | 125600 | 1045077725 | 3815 | 3820 | 3820 | 3805 | 789 |
| 357 | 20230904 | 125500 | 1042074190 | 3820 | 3820 | 3820 | 3820 | 3 |
| 358 | 20230904 | 125400 | 1042062730 | 3830 | 3815 | 3830 | 3805 | 3031 |
| 359 | 20230904 | 125300 | 1030524545 | 3810 | 3825 | 3825 | 3810 | 6491 |
| 360 | 20230904 | 125200 | 1005772175 | 3820 | 3825 | 3825 | 3820 | 126 |
| 361 | 20230904 | 125100 | 1005290850 | 3820 | 3820 | 3820 | 3820 | 51 |
| 362 | 20230904 | 125000 | 1005096030 | 3820 | 3845 | 3845 | 3820 | 3318 |
| 363 | 20230904 | 124900 | 992416640 | 3830 | 3830 | 3830 | 3830 | 14 |
| 364 | 20230904 | 124800 | 992363020 | 3830 | 3835 | 3835 | 3830 | 284 |
| 365 | 20230904 | 124700 | 991275295 | 3820 | 3820 | 3820 | 3820 | 10 |
| 366 | 20230904 | 124600 | 991237095 | 3820 | 3820 | 3820 | 3820 | 111 |
| 367 | 20230904 | 124500 | 990813075 | 3820 | 3830 | 3830 | 3820 | 167 |
| 368 | 20230904 | 124400 | 990175120 | 3825 | 3820 | 3825 | 3820 | 790 |
| 369 | 20230904 | 124300 | 987156845 | 3825 | 3825 | 3825 | 3825 | 427 |
| 370 | 20230904 | 124200 | 985523570 | 3825 | 3820 | 3850 | 3820 | 168 |
| 371 | 20230904 | 124100 | 984881700 | 3820 | 3820 | 3820 | 3820 | 124 |
| 372 | 20230904 | 124000 | 984408020 | 3820 | 3820 | 3820 | 3820 | 31 |
| 373 | 20230904 | 123900 | 984289600 | 3820 | 3820 | 3820 | 3820 | 101 |
| 374 | 20230904 | 123800 | 983903780 | 3820 | 3830 | 3830 | 3820 | 2724 |
| 375 | 20230904 | 123700 | 973493855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 376 | 20230904 | 123600 | 973493855 | 3830 | 3840 | 3840 | 3830 | 7367 |
| 377 | 20230904 | 123500 | 945245995 | 3840 | 3840 | 3840 | 3840 | 218 |
| 378 | 20230904 | 123400 | 944408875 | 3850 | 3850 | 3850 | 3850 | 1 |
| 379 | 20230904 | 123300 | 944405025 | 3850 | 3850 | 3850 | 3850 | 2 |
| 380 | 20230904 | 123200 | 944397325 | 3845 | 3845 | 3845 | 3845 | 2 |
| 381 | 20230904 | 123100 | 944389635 | 3850 | 3850 | 3855 | 3845 | 1110 |
| 382 | 20230904 | 123000 | 940114995 | 3850 | 3855 | 3860 | 3845 | 2065 |
| 383 | 20230904 | 122900 | 932174330 | 3855 | 3860 | 3860 | 3855 | 107 |
| 384 | 20230904 | 122800 | 931761320 | 3860 | 3865 | 3865 | 3860 | 228 |
| 385 | 20230904 | 122700 | 930880235 | 3865 | 3865 | 3865 | 3865 | 12 |
| 386 | 20230904 | 122600 | 930833855 | 3865 | 3845 | 3865 | 3845 | 261 |
| 387 | 20230904 | 122500 | 929828100 | 3845 | 3845 | 3845 | 3845 | 0 |
| 388 | 20230904 | 122400 | 929828100 | 3845 | 3845 | 3845 | 3845 | 1 |
| 389 | 20230904 | 122300 | 929824255 | 3845 | 3850 | 3850 | 3845 | 975 |
| 390 | 20230904 | 122200 | 926074005 | 3840 | 3840 | 3840 | 3840 | 380 |
| 391 | 20230904 | 122100 | 924614805 | 3840 | 3840 | 3840 | 3840 | 350 |
| 392 | 20230904 | 122000 | 923270805 | 3840 | 3845 | 3845 | 3840 | 40 |
| 393 | 20230904 | 121900 | 923117185 | 3840 | 3840 | 3840 | 3840 | 700 |
| 394 | 20230904 | 121800 | 920429185 | 3840 | 3840 | 3845 | 3840 | 190 |
| 395 | 20230904 | 121700 | 919699505 | 3840 | 3850 | 3850 | 3840 | 181 |
| 396 | 20230904 | 121600 | 919004455 | 3845 | 3850 | 3850 | 3845 | 843 |
| 397 | 20230904 | 121500 | 915760620 | 3845 | 3845 | 3845 | 3845 | 1 |
| 398 | 20230904 | 121400 | 915756775 | 3845 | 3850 | 3850 | 3845 | 2586 |
| 399 | 20230904 | 121300 | 905811470 | 3855 | 3860 | 3860 | 3850 | 164 |
| 400 | 20230904 | 121200 | 905180005 | 3865 | 3850 | 3865 | 3850 | 822 |
| 401 | 20230904 | 121100 | 902014735 | 3850 | 3855 | 3855 | 3850 | 225 |
| 402 | 20230904 | 121000 | 901148095 | 3855 | 3870 | 3870 | 3855 | 276 |
| 403 | 20230904 | 120900 | 900083585 | 3860 | 3860 | 3860 | 3860 | 975 |
| 404 | 20230904 | 120800 | 896320085 | 3870 | 3860 | 3870 | 3860 | 101 |
| 405 | 20230904 | 120700 | 895929225 | 3860 | 3880 | 3880 | 3860 | 1433 |
| 406 | 20230904 | 120600 | 890386730 | 3880 | 3885 | 3885 | 3880 | 151 |
| 407 | 20230904 | 120500 | 889800100 | 3885 | 3885 | 3885 | 3880 | 746 |
| 408 | 20230904 | 120400 | 886901895 | 3885 | 3885 | 3885 | 3885 | 32 |
| 409 | 20230904 | 120300 | 886777575 | 3900 | 3900 | 3900 | 3895 | 5699 |
| 410 | 20230904 | 120200 | 864560225 | 3900 | 3890 | 3900 | 3880 | 13083 |
| 411 | 20230904 | 120100 | 813576830 | 3890 | 3875 | 3890 | 3875 | 5014 |
| 412 | 20230904 | 120000 | 794097640 | 3875 | 3870 | 3875 | 3870 | 460 |
| 413 | 20230904 | 115900 | 792315440 | 3870 | 3870 | 3870 | 3870 | 3216 |
| 414 | 20230904 | 115800 | 779869520 | 3865 | 3860 | 3865 | 3860 | 3739 |
| 415 | 20230904 | 115700 | 765419160 | 3860 | 3860 | 3860 | 3860 | 1403 |
| 416 | 20230904 | 115600 | 760003580 | 3860 | 3860 | 3860 | 3860 | 128 |
| 417 | 20230904 | 115500 | 759509500 | 3865 | 3865 | 3865 | 3865 | 100 |
| 418 | 20230904 | 115400 | 759123000 | 3865 | 3860 | 3865 | 3860 | 113 |
| 419 | 20230904 | 115300 | 758686760 | 3860 | 3860 | 3860 | 3860 | 80 |
| 420 | 20230904 | 115200 | 758377960 | 3865 | 3860 | 3865 | 3860 | 102 |
| 421 | 20230904 | 115100 | 757984230 | 3860 | 3865 | 3865 | 3860 | 221 |
| 422 | 20230904 | 115000 | 757130920 | 3865 | 3865 | 3865 | 3865 | 50 |
| 423 | 20230904 | 114900 | 756937670 | 3865 | 3865 | 3865 | 3865 | 0 |
| 424 | 20230904 | 114800 | 756937670 | 3865 | 3865 | 3865 | 3865 | 150 |
| 425 | 20230904 | 114700 | 756357920 | 3865 | 3860 | 3865 | 3860 | 1224 |
| 426 | 20230904 | 114600 | 751633255 | 3860 | 3860 | 3860 | 3860 | 296 |
| 427 | 20230904 | 114500 | 750490695 | 3860 | 3865 | 3865 | 3860 | 1218 |
| 428 | 20230904 | 114400 | 745789165 | 3860 | 3860 | 3865 | 3860 | 293 |
| 429 | 20230904 | 114300 | 744656780 | 3860 | 3860 | 3860 | 3855 | 1430 |
| 430 | 20230904 | 114200 | 739138465 | 3865 | 3860 | 3865 | 3860 | 1976 |
| 431 | 20230904 | 114100 | 731508605 | 3860 | 3855 | 3860 | 3850 | 2011 |
| 432 | 20230904 | 114000 | 723758250 | 3860 | 3855 | 3860 | 3855 | 432 |
| 433 | 20230904 | 113900 | 722092805 | 3860 | 3860 | 3860 | 3860 | 175 |
| 434 | 20230904 | 113800 | 721417305 | 3860 | 3860 | 3865 | 3860 | 1115 |
| 435 | 20230904 | 113700 | 717113385 | 3860 | 3860 | 3860 | 3860 | 0 |
| 436 | 20230904 | 113600 | 717113385 | 3860 | 3865 | 3865 | 3860 | 233 |
| 437 | 20230904 | 113500 | 716213945 | 3860 | 3860 | 3860 | 3860 | 218 |
| 438 | 20230904 | 113400 | 715372465 | 3860 | 3865 | 3865 | 3860 | 703 |
| 439 | 20230904 | 113300 | 712658385 | 3860 | 3860 | 3865 | 3860 | 873 |
| 440 | 20230904 | 113200 | 709284440 | 3865 | 3865 | 3865 | 3860 | 437 |
| 441 | 20230904 | 113100 | 707597605 | 3865 | 3860 | 3865 | 3860 | 34 |
| 442 | 20230904 | 113000 | 707466350 | 3860 | 3860 | 3860 | 3860 | 638 |
| 443 | 20230904 | 112900 | 705003670 | 3865 | 3865 | 3865 | 3860 | 296 |
| 444 | 20230904 | 112800 | 703860330 | 3865 | 3860 | 3865 | 3860 | 521 |
| 445 | 20230904 | 112700 | 701849240 | 3860 | 3860 | 3860 | 3850 | 3064 |
| 446 | 20230904 | 112600 | 690026075 | 3860 | 3860 | 3860 | 3860 | 229 |
| 447 | 20230904 | 112500 | 689142135 | 3865 | 3865 | 3865 | 3860 | 522 |
| 448 | 20230904 | 112400 | 687124695 | 3860 | 3860 | 3860 | 3860 | 449 |
| 449 | 20230904 | 112300 | 685391555 | 3860 | 3860 | 3865 | 3860 | 376 |
| 450 | 20230904 | 112200 | 683940135 | 3860 | 3865 | 3865 | 3860 | 258 |
| 451 | 20230904 | 112100 | 682943755 | 3865 | 3865 | 3865 | 3865 | 13 |
| 452 | 20230904 | 112000 | 682893510 | 3865 | 3865 | 3865 | 3865 | 15 |
| 453 | 20230904 | 111900 | 682835535 | 3865 | 3865 | 3865 | 3860 | 1063 |
| 454 | 20230904 | 111800 | 678727045 | 3865 | 3860 | 3865 | 3860 | 177 |
| 455 | 20230904 | 111700 | 678043725 | 3865 | 3865 | 3865 | 3865 | 310 |
| 456 | 20230904 | 111600 | 676845575 | 3865 | 3870 | 3870 | 3865 | 719 |
| 457 | 20230904 | 111500 | 674066590 | 3870 | 3860 | 3870 | 3860 | 2179 |
| 458 | 20230904 | 111400 | 665655450 | 3870 | 3860 | 3870 | 3860 | 5550 |
| 459 | 20230904 | 111300 | 644217390 | 3865 | 3870 | 3870 | 3865 | 1813 |
| 460 | 20230904 | 111200 | 637210140 | 3865 | 3870 | 3870 | 3865 | 425 |
| 461 | 20230904 | 111100 | 635566895 | 3865 | 3865 | 3870 | 3865 | 4461 |
| 462 | 20230904 | 111000 | 618321850 | 3865 | 3865 | 3865 | 3865 | 530 |
| 463 | 20230904 | 110900 | 616273400 | 3865 | 3860 | 3865 | 3860 | 3120 |
| 464 | 20230904 | 110800 | 604225495 | 3855 | 3850 | 3855 | 3850 | 209 |
| 465 | 20230904 | 110700 | 603420075 | 3855 | 3855 | 3855 | 3855 | 15 |
| 466 | 20230904 | 110600 | 603362250 | 3850 | 3855 | 3855 | 3850 | 19 |
| 467 | 20230904 | 110500 | 603289040 | 3855 | 3850 | 3855 | 3850 | 234 |
| 468 | 20230904 | 110400 | 602387570 | 3850 | 3850 | 3850 | 3850 | 240 |
| 469 | 20230904 | 110300 | 601463570 | 3850 | 3850 | 3850 | 3850 | 124 |
| 470 | 20230904 | 110200 | 600986170 | 3850 | 3845 | 3850 | 3845 | 633 |
| 471 | 20230904 | 110100 | 598549620 | 3845 | 3845 | 3845 | 3845 | 0 |
| 472 | 20230904 | 110000 | 598549620 | 3845 | 3845 | 3850 | 3845 | 386 |
| 473 | 20230904 | 105900 | 597065405 | 3850 | 3855 | 3855 | 3850 | 15 |
| 474 | 20230904 | 105800 | 597007600 | 3850 | 3850 | 3850 | 3845 | 381 |
| 475 | 20230904 | 105700 | 595540840 | 3845 | 3845 | 3845 | 3845 | 23 |
| 476 | 20230904 | 105600 | 595452405 | 3845 | 3845 | 3845 | 3845 | 1007 |
| 477 | 20230904 | 105500 | 591580490 | 3845 | 3845 | 3845 | 3845 | 482 |
| 478 | 20230904 | 105400 | 589727200 | 3845 | 3845 | 3845 | 3845 | 14 |
| 479 | 20230904 | 105300 | 589673370 | 3845 | 3840 | 3845 | 3840 | 1375 |
| 480 | 20230904 | 105200 | 584393065 | 3840 | 3840 | 3840 | 3840 | 81 |
| 481 | 20230904 | 105100 | 584082025 | 3840 | 3850 | 3850 | 3840 | 1762 |
| 482 | 20230904 | 105000 | 577307745 | 3845 | 3850 | 3850 | 3845 | 186 |
| 483 | 20230904 | 104900 | 576592455 | 3850 | 3850 | 3850 | 3850 | 46 |
| 484 | 20230904 | 104800 | 576415355 | 3850 | 3850 | 3850 | 3850 | 1193 |
| 485 | 20230904 | 104700 | 571822305 | 3850 | 3855 | 3855 | 3850 | 17 |
| 486 | 20230904 | 104600 | 571756830 | 3855 | 3855 | 3855 | 3855 | 149 |
| 487 | 20230904 | 104500 | 571182435 | 3855 | 3855 | 3855 | 3855 | 284 |
| 488 | 20230904 | 104400 | 570087615 | 3855 | 3845 | 3855 | 3845 | 829 |
| 489 | 20230904 | 104300 | 566897070 | 3845 | 3835 | 3845 | 3835 | 2393 |
| 490 | 20230904 | 104200 | 557707605 | 3835 | 3835 | 3835 | 3835 | 10 |
| 491 | 20230904 | 104100 | 557669255 | 3840 | 3835 | 3840 | 3835 | 45 |
| 492 | 20230904 | 104000 | 557496570 | 3840 | 3840 | 3840 | 3840 | 233 |
| 493 | 20230904 | 103900 | 556601850 | 3840 | 3840 | 3840 | 3840 | 417 |
| 494 | 20230904 | 103800 | 555000570 | 3840 | 3840 | 3840 | 3840 | 184 |
| 495 | 20230904 | 103700 | 554294010 | 3840 | 3840 | 3840 | 3835 | 211 |
| 496 | 20230904 | 103600 | 553484535 | 3840 | 3840 | 3840 | 3840 | 18 |
| 497 | 20230904 | 103500 | 553415415 | 3840 | 3840 | 3840 | 3840 | 168 |
| 498 | 20230904 | 103400 | 552770295 | 3835 | 3835 | 3835 | 3835 | 157 |
| 499 | 20230904 | 103300 | 552168200 | 3835 | 3835 | 3835 | 3835 | 500 |
| 500 | 20230904 | 103200 | 550250700 | 3835 | 3840 | 3845 | 3835 | 2976 |
| 501 | 20230904 | 103100 | 538827885 | 3845 | 3845 | 3845 | 3845 | 369 |
| 502 | 20230904 | 103000 | 537409080 | 3845 | 3845 | 3850 | 3845 | 1863 |
| 503 | 20230904 | 102900 | 530245840 | 3845 | 3850 | 3850 | 3845 | 239 |
| 504 | 20230904 | 102800 | 529325790 | 3850 | 3850 | 3850 | 3850 | 260 |
| 505 | 20230904 | 102700 | 528324790 | 3850 | 3850 | 3850 | 3850 | 1513 |
| 506 | 20230904 | 102600 | 522499740 | 3850 | 3850 | 3855 | 3850 | 668 |
| 507 | 20230904 | 102500 | 519927440 | 3850 | 3850 | 3850 | 3850 | 5 |
| 508 | 20230904 | 102400 | 519908190 | 3855 | 3845 | 3860 | 3845 | 6019 |
| 509 | 20230904 | 102300 | 496747505 | 3845 | 3840 | 3845 | 3835 | 3472 |
| 510 | 20230904 | 102200 | 483420780 | 3835 | 3840 | 3840 | 3835 | 110 |
| 511 | 20230904 | 102100 | 482998430 | 3835 | 3835 | 3835 | 3835 | 2032 |
| 512 | 20230904 | 102000 | 475205710 | 3835 | 3835 | 3835 | 3830 | 374 |
| 513 | 20230904 | 101900 | 473771425 | 3830 | 3835 | 3835 | 3830 | 788 |
| 514 | 20230904 | 101800 | 470750410 | 3830 | 3830 | 3830 | 3830 | 256 |
| 515 | 20230904 | 101700 | 469769930 | 3830 | 3830 | 3835 | 3830 | 516 |
| 516 | 20230904 | 101600 | 467793590 | 3830 | 3835 | 3835 | 3830 | 217 |
| 517 | 20230904 | 101500 | 466961410 | 3835 | 3835 | 3835 | 3835 | 226 |
| 518 | 20230904 | 101400 | 466094700 | 3835 | 3830 | 3835 | 3830 | 217 |
| 519 | 20230904 | 101300 | 465263505 | 3835 | 3835 | 3835 | 3835 | 232 |
| 520 | 20230904 | 101200 | 464373785 | 3835 | 3830 | 3835 | 3830 | 135 |
| 521 | 20230904 | 101100 | 463856675 | 3830 | 3830 | 3830 | 3830 | 0 |
| 522 | 20230904 | 101000 | 463856675 | 3830 | 3830 | 3830 | 3830 | 392 |
| 523 | 20230904 | 100900 | 462355315 | 3830 | 3835 | 3835 | 3830 | 983 |
| 524 | 20230904 | 100800 | 458586190 | 3835 | 3835 | 3835 | 3830 | 2425 |
| 525 | 20230904 | 100700 | 449296865 | 3840 | 3840 | 3840 | 3835 | 450 |
| 526 | 20230904 | 100600 | 447569955 | 3835 | 3830 | 3835 | 3830 | 1217 |
| 527 | 20230904 | 100500 | 442905010 | 3830 | 3830 | 3830 | 3830 | 832 |
| 528 | 20230904 | 100400 | 439718450 | 3835 | 3835 | 3835 | 3830 | 1900 |
| 529 | 20230904 | 100300 | 432438895 | 3835 | 3835 | 3835 | 3830 | 2457 |
| 530 | 20230904 | 100200 | 423028575 | 3835 | 3835 | 3835 | 3835 | 1 |
| 531 | 20230904 | 100100 | 423024740 | 3835 | 3840 | 3845 | 3835 | 2191 |
| 532 | 20230904 | 100000 | 414615380 | 3840 | 3840 | 3840 | 3840 | 166 |
| 533 | 20230904 | 095900 | 413977940 | 3845 | 3845 | 3845 | 3845 | 23 |
| 534 | 20230904 | 095800 | 413889505 | 3845 | 3845 | 3845 | 3845 | 11 |
| 535 | 20230904 | 095700 | 413847210 | 3845 | 3840 | 3845 | 3840 | 256 |
| 536 | 20230904 | 095600 | 412862920 | 3840 | 3835 | 3840 | 3820 | 10362 |
| 537 | 20230904 | 095500 | 373133055 | 3840 | 3840 | 3840 | 3840 | 76 |
| 538 | 20230904 | 095400 | 372841215 | 3840 | 3840 | 3840 | 3840 | 1485 |
| 539 | 20230904 | 095300 | 367138815 | 3835 | 3835 | 3835 | 3835 | 832 |
| 540 | 20230904 | 095200 | 363948095 | 3835 | 3830 | 3835 | 3830 | 1234 |
| 541 | 20230904 | 095100 | 359217555 | 3830 | 3830 | 3835 | 3830 | 2833 |
| 542 | 20230904 | 095000 | 348367160 | 3820 | 3830 | 3830 | 3820 | 2968 |
| 543 | 20230904 | 094900 | 337014340 | 3830 | 3820 | 3830 | 3820 | 1056 |
| 544 | 20230904 | 094800 | 332977580 | 3820 | 3830 | 3830 | 3820 | 3509 |
| 545 | 20230904 | 094700 | 319539940 | 3830 | 3835 | 3840 | 3830 | 569 |
| 546 | 20230904 | 094600 | 317358640 | 3835 | 3835 | 3835 | 3835 | 1026 |
| 547 | 20230904 | 094500 | 313423930 | 3835 | 3835 | 3835 | 3825 | 365 |
| 548 | 20230904 | 094400 | 312025015 | 3835 | 3830 | 3835 | 3830 | 3216 |
| 549 | 20230904 | 094300 | 299693820 | 3835 | 3825 | 3835 | 3825 | 6780 |
| 550 | 20230904 | 094200 | 273736890 | 3825 | 3825 | 3825 | 3820 | 875 |
| 551 | 20230904 | 094100 | 270390725 | 3825 | 3825 | 3825 | 3820 | 423 |
| 552 | 20230904 | 094000 | 268774310 | 3820 | 3820 | 3820 | 3820 | 1130 |
| 553 | 20230904 | 093900 | 264457710 | 3820 | 3820 | 3820 | 3820 | 16 |
| 554 | 20230904 | 093800 | 264396590 | 3820 | 3825 | 3825 | 3815 | 3051 |
| 555 | 20230904 | 093700 | 252737250 | 3825 | 3820 | 3825 | 3820 | 25 |
| 556 | 20230904 | 093600 | 252641720 | 3820 | 3820 | 3825 | 3820 | 449 |
| 557 | 20230904 | 093500 | 250926535 | 3820 | 3825 | 3825 | 3820 | 1226 |
| 558 | 20230904 | 093400 | 246240185 | 3825 | 3825 | 3825 | 3825 | 573 |
| 559 | 20230904 | 093300 | 244048460 | 3825 | 3815 | 3825 | 3815 | 2023 |
| 560 | 20230904 | 093200 | 236318930 | 3815 | 3820 | 3820 | 3815 | 143 |
| 561 | 20230904 | 093100 | 235772770 | 3820 | 3815 | 3820 | 3810 | 668 |
| 562 | 20230904 | 093000 | 233224445 | 3815 | 3810 | 3815 | 3810 | 203 |
| 563 | 20230904 | 092900 | 232450820 | 3810 | 3800 | 3810 | 3800 | 529 |
| 564 | 20230904 | 092800 | 230438105 | 3800 | 3815 | 3815 | 3800 | 2721 |
| 565 | 20230904 | 092700 | 220081410 | 3815 | 3805 | 3815 | 3805 | 882 |
| 566 | 20230904 | 092600 | 216725200 | 3810 | 3815 | 3820 | 3810 | 406 |
| 567 | 20230904 | 092500 | 215178045 | 3820 | 3820 | 3825 | 3820 | 625 |
| 568 | 20230904 | 092400 | 212788610 | 3825 | 3825 | 3825 | 3820 | 122 |
| 569 | 20230904 | 092300 | 212321970 | 3825 | 3830 | 3830 | 3825 | 1763 |
| 570 | 20230904 | 092200 | 205578395 | 3825 | 3830 | 3830 | 3825 | 435 |
| 571 | 20230904 | 092100 | 203913965 | 3830 | 3830 | 3830 | 3825 | 253 |
| 572 | 20230904 | 092000 | 202945075 | 3830 | 3830 | 3835 | 3805 | 4005 |
| 573 | 20230904 | 091900 | 187618175 | 3805 | 3805 | 3830 | 3800 | 12180 |
| 574 | 20230904 | 091800 | 141149445 | 3805 | 3800 | 3805 | 3800 | 516 |
| 575 | 20230904 | 091700 | 139188130 | 3800 | 3800 | 3805 | 3800 | 495 |
| 576 | 20230904 | 091600 | 137306630 | 3800 | 3810 | 3810 | 3800 | 164 |
| 577 | 20230904 | 091500 | 136682595 | 3805 | 3805 | 3810 | 3805 | 14 |
| 578 | 20230904 | 091400 | 136629310 | 3810 | 3805 | 3810 | 3800 | 1103 |
| 579 | 20230904 | 091300 | 132427740 | 3805 | 3810 | 3810 | 3805 | 469 |
| 580 | 20230904 | 091200 | 130641375 | 3810 | 3815 | 3815 | 3800 | 55 |
| 581 | 20230904 | 091100 | 130432075 | 3805 | 3810 | 3815 | 3800 | 344 |
| 582 | 20230904 | 091000 | 129121805 | 3810 | 3810 | 3810 | 3795 | 512 |
| 583 | 20230904 | 090900 | 127174675 | 3805 | 3800 | 3805 | 3795 | 1731 |
| 584 | 20230904 | 090800 | 120597705 | 3795 | 3785 | 3795 | 3780 | 451 |
| 585 | 20230904 | 090700 | 118888850 | 3785 | 3785 | 3785 | 3780 | 1033 |
| 586 | 20230904 | 090600 | 114978975 | 3785 | 3780 | 3785 | 3770 | 6020 |
| 587 | 20230904 | 090500 | 92279290 | 3780 | 3780 | 3780 | 3770 | 596 |
| 588 | 20230904 | 090400 | 90028445 | 3770 | 3770 | 3770 | 3765 | 1839 |
| 589 | 20230904 | 090300 | 83095765 | 3770 | 3775 | 3775 | 3765 | 1916 |
| 590 | 20230904 | 090200 | 75879200 | 3770 | 3815 | 3815 | 3760 | 5933 |
| 591 | 20230904 | 090100 | 53491200 | 3775 | 3815 | 3815 | 3775 | 9121 |
| 592 | 20230904 | 090000 | 18925810 | 3815 | 3805 | 3825 | 3790 | 4972 |