30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 3 | 20230905 | 192400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 4 | 20230905 | 192300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 5 | 20230905 | 192200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 6 | 20230905 | 192100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 7 | 20230905 | 192000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 8 | 20230905 | 191900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 9 | 20230905 | 191800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 10 | 20230905 | 191700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 11 | 20230905 | 191600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 12 | 20230905 | 191500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 13 | 20230905 | 191400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 14 | 20230905 | 191300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 15 | 20230905 | 191200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 16 | 20230905 | 191100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 17 | 20230905 | 191000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 18 | 20230905 | 190900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 19 | 20230905 | 190800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 20 | 20230905 | 190700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 21 | 20230905 | 190600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 22 | 20230905 | 190500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 23 | 20230905 | 190400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 24 | 20230905 | 190300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 25 | 20230905 | 190200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 26 | 20230905 | 190100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 27 | 20230905 | 190000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 28 | 20230905 | 185900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 29 | 20230905 | 185800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 30 | 20230905 | 185700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 31 | 20230905 | 185600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 32 | 20230905 | 185500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 33 | 20230905 | 185400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 34 | 20230905 | 185300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 35 | 20230905 | 185200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 36 | 20230905 | 185100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 37 | 20230905 | 185000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 38 | 20230905 | 184900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 39 | 20230905 | 184800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 40 | 20230905 | 184700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 41 | 20230905 | 184600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 42 | 20230905 | 184500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 43 | 20230905 | 184400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 44 | 20230905 | 184300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 45 | 20230905 | 184200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 46 | 20230905 | 184100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 47 | 20230905 | 184000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 48 | 20230905 | 183900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 49 | 20230905 | 183800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 50 | 20230905 | 183700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 51 | 20230905 | 183600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 52 | 20230905 | 183500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 53 | 20230905 | 183400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 54 | 20230905 | 183300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 55 | 20230905 | 183200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 56 | 20230905 | 183100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 57 | 20230905 | 183000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 58 | 20230905 | 182900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 59 | 20230905 | 182800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 60 | 20230905 | 182700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 61 | 20230905 | 182600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 62 | 20230905 | 182500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 63 | 20230905 | 182400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 64 | 20230905 | 182300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 65 | 20230905 | 182200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 66 | 20230905 | 182100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 67 | 20230905 | 182000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 68 | 20230905 | 181900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 69 | 20230905 | 181800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 70 | 20230905 | 181700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 71 | 20230905 | 181600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 72 | 20230905 | 181500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 73 | 20230905 | 181400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 74 | 20230905 | 181300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 75 | 20230905 | 181200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 76 | 20230905 | 181100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 77 | 20230905 | 181000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 78 | 20230905 | 180900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 79 | 20230905 | 180800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 80 | 20230905 | 180700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 81 | 20230905 | 180600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 82 | 20230905 | 180500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 83 | 20230905 | 180400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 84 | 20230905 | 180300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 85 | 20230905 | 180200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 86 | 20230905 | 180100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 87 | 20230905 | 180000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 88 | 20230905 | 175900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 89 | 20230905 | 175800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 90 | 20230905 | 175700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 91 | 20230905 | 175600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 92 | 20230905 | 175500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 93 | 20230905 | 175400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 94 | 20230905 | 175300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 95 | 20230905 | 175200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 96 | 20230905 | 175100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 97 | 20230905 | 175000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 98 | 20230905 | 174900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 99 | 20230905 | 174800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 100 | 20230905 | 174700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 101 | 20230905 | 174600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 102 | 20230905 | 174500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 103 | 20230905 | 174400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 104 | 20230905 | 174300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 105 | 20230905 | 174200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 106 | 20230905 | 174100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 107 | 20230905 | 174000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 108 | 20230905 | 173900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 109 | 20230905 | 173800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 110 | 20230905 | 173700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 111 | 20230905 | 173600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 112 | 20230905 | 173500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 113 | 20230905 | 173400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 114 | 20230905 | 173300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 115 | 20230905 | 173200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 116 | 20230905 | 173100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 117 | 20230905 | 173000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 118 | 20230905 | 172900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 119 | 20230905 | 172800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 120 | 20230905 | 172700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 121 | 20230905 | 172600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 122 | 20230905 | 172500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 123 | 20230905 | 172400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 124 | 20230905 | 172300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 125 | 20230905 | 172200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 126 | 20230905 | 172100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 127 | 20230905 | 172000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 128 | 20230905 | 171900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 129 | 20230905 | 171800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 130 | 20230905 | 171700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 131 | 20230905 | 171600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 132 | 20230905 | 171500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 133 | 20230905 | 171400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 134 | 20230905 | 171300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 135 | 20230905 | 171200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 136 | 20230905 | 171100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 137 | 20230905 | 171000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 138 | 20230905 | 170900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 139 | 20230905 | 170800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 140 | 20230905 | 170700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 141 | 20230905 | 170600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 142 | 20230905 | 170500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 143 | 20230905 | 170400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 144 | 20230905 | 170300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 145 | 20230905 | 170200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 146 | 20230905 | 170100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 147 | 20230905 | 170000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 148 | 20230905 | 165900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 149 | 20230905 | 165800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 150 | 20230905 | 165700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 151 | 20230905 | 165600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 152 | 20230905 | 165500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 153 | 20230905 | 165400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 154 | 20230905 | 165300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 155 | 20230905 | 165200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 156 | 20230905 | 165100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 157 | 20230905 | 165000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 158 | 20230905 | 164900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 159 | 20230905 | 164800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 160 | 20230905 | 164700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 161 | 20230905 | 164600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 162 | 20230905 | 164500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 163 | 20230905 | 164400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 164 | 20230905 | 164300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 165 | 20230905 | 164200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 166 | 20230905 | 164100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 167 | 20230905 | 164000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 168 | 20230905 | 163900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 169 | 20230905 | 163800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 170 | 20230905 | 163700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 171 | 20230905 | 163600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 172 | 20230905 | 163500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 173 | 20230905 | 163400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 174 | 20230905 | 163300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 175 | 20230905 | 163200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 176 | 20230905 | 163100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 177 | 20230905 | 163000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 178 | 20230905 | 162900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 179 | 20230905 | 162800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 180 | 20230905 | 162700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 181 | 20230905 | 162600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 182 | 20230905 | 162500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 183 | 20230905 | 162400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 184 | 20230905 | 162300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 185 | 20230905 | 162200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 186 | 20230905 | 162100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 187 | 20230905 | 162000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 188 | 20230905 | 161900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 189 | 20230905 | 161800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 190 | 20230905 | 161700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 191 | 20230905 | 161600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 192 | 20230905 | 161500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 193 | 20230905 | 161400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 194 | 20230905 | 161300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 195 | 20230905 | 161200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 196 | 20230905 | 161100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 197 | 20230905 | 161000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 198 | 20230905 | 160900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 199 | 20230905 | 160800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 200 | 20230905 | 160700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 201 | 20230905 | 160600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 202 | 20230905 | 160500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 203 | 20230905 | 160400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 204 | 20230905 | 160300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 205 | 20230905 | 160200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 206 | 20230905 | 160100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 207 | 20230905 | 160000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 208 | 20230905 | 155900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 209 | 20230905 | 155800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 210 | 20230905 | 155700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 211 | 20230905 | 155600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 212 | 20230905 | 155500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 213 | 20230905 | 155400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 214 | 20230905 | 155300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 215 | 20230905 | 155200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 216 | 20230905 | 155100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 217 | 20230905 | 155000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 218 | 20230905 | 154900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 219 | 20230905 | 154800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 220 | 20230905 | 154700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 221 | 20230905 | 154600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 222 | 20230905 | 154500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 223 | 20230905 | 154400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 224 | 20230905 | 154300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 225 | 20230905 | 154200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 226 | 20230905 | 154100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 227 | 20230905 | 154000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 228 | 20230905 | 153900 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 229 | 20230905 | 153800 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 230 | 20230905 | 153700 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 231 | 20230905 | 153600 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 232 | 20230905 | 153500 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 233 | 20230905 | 153400 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 234 | 20230905 | 153300 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 235 | 20230905 | 153200 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 236 | 20230905 | 153100 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 0 |
| 237 | 20230905 | 153000 | 1132591010 | 3290 | 3290 | 3290 | 3290 | 8470 |
| 238 | 20230905 | 152900 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 239 | 20230905 | 152800 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 240 | 20230905 | 152700 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 241 | 20230905 | 152600 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 242 | 20230905 | 152500 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 243 | 20230905 | 152400 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 244 | 20230905 | 152300 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 245 | 20230905 | 152200 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 246 | 20230905 | 152100 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 247 | 20230905 | 152000 | 1104724710 | 3290 | 3290 | 3290 | 3290 | 0 |
| 248 | 20230905 | 151900 | 1104724710 | 3290 | 3290 | 3290 | 3280 | 2224 |
| 249 | 20230905 | 151800 | 1097408540 | 3290 | 3290 | 3290 | 3270 | 544 |
| 250 | 20230905 | 151700 | 1095629460 | 3290 | 3280 | 3290 | 3270 | 2051 |
| 251 | 20230905 | 151600 | 1088912380 | 3280 | 3270 | 3285 | 3270 | 1762 |
| 252 | 20230905 | 151500 | 1083135275 | 3270 | 3275 | 3280 | 3270 | 1526 |
| 253 | 20230905 | 151400 | 1078137630 | 3270 | 3275 | 3275 | 3270 | 29 |
| 254 | 20230905 | 151300 | 1078042795 | 3275 | 3275 | 3275 | 3270 | 235 |
| 255 | 20230905 | 151200 | 1077273340 | 3275 | 3280 | 3280 | 3270 | 1012 |
| 256 | 20230905 | 151100 | 1073964035 | 3270 | 3280 | 3280 | 3270 | 3 |
| 257 | 20230905 | 151000 | 1073954205 | 3275 | 3280 | 3280 | 3265 | 6076 |
| 258 | 20230905 | 150900 | 1054110295 | 3280 | 3280 | 3280 | 3280 | 1 |
| 259 | 20230905 | 150800 | 1054107015 | 3270 | 3275 | 3280 | 3270 | 2505 |
| 260 | 20230905 | 150700 | 1045911305 | 3280 | 3285 | 3285 | 3275 | 277 |
| 261 | 20230905 | 150600 | 1045002900 | 3285 | 3285 | 3285 | 3285 | 1 |
| 262 | 20230905 | 150500 | 1044999615 | 3285 | 3290 | 3290 | 3285 | 679 |
| 263 | 20230905 | 150400 | 1042769095 | 3275 | 3290 | 3290 | 3275 | 804 |
| 264 | 20230905 | 150300 | 1040135980 | 3290 | 3285 | 3290 | 3285 | 102 |
| 265 | 20230905 | 150200 | 1039800890 | 3285 | 3285 | 3285 | 3275 | 1030 |
| 266 | 20230905 | 150100 | 1036420370 | 3285 | 3285 | 3285 | 3280 | 491 |
| 267 | 20230905 | 150000 | 1034809870 | 3285 | 3280 | 3285 | 3280 | 208 |
| 268 | 20230905 | 145900 | 1034127475 | 3280 | 3285 | 3290 | 3280 | 582 |
| 269 | 20230905 | 145800 | 1032217125 | 3270 | 3270 | 3290 | 3265 | 2015 |
| 270 | 20230905 | 145700 | 1025627955 | 3275 | 3290 | 3295 | 3275 | 510 |
| 271 | 20230905 | 145600 | 1023955045 | 3280 | 3285 | 3295 | 3280 | 5203 |
| 272 | 20230905 | 145500 | 1006852780 | 3285 | 3290 | 3300 | 3275 | 3902 |
| 273 | 20230905 | 145400 | 994034445 | 3285 | 3255 | 3300 | 3255 | 14789 |
| 274 | 20230905 | 145300 | 945534330 | 3255 | 3250 | 3260 | 3250 | 1969 |
| 275 | 20230905 | 145200 | 939125395 | 3255 | 3250 | 3255 | 3250 | 2128 |
| 276 | 20230905 | 145100 | 932208890 | 3245 | 3240 | 3250 | 3240 | 1133 |
| 277 | 20230905 | 145000 | 928535255 | 3240 | 3240 | 3240 | 3240 | 41 |
| 278 | 20230905 | 144900 | 928402415 | 3235 | 3225 | 3240 | 3225 | 3407 |
| 279 | 20230905 | 144800 | 917407270 | 3225 | 3240 | 3240 | 3225 | 3659 |
| 280 | 20230905 | 144700 | 905602120 | 3240 | 3240 | 3240 | 3230 | 1543 |
| 281 | 20230905 | 144600 | 900617800 | 3240 | 3235 | 3240 | 3230 | 6480 |
| 282 | 20230905 | 144500 | 879680670 | 3240 | 3240 | 3245 | 3235 | 34 |
| 283 | 20230905 | 144400 | 879570590 | 3240 | 3245 | 3245 | 3240 | 15 |
| 284 | 20230905 | 144300 | 879521985 | 3245 | 3235 | 3245 | 3235 | 1725 |
| 285 | 20230905 | 144200 | 873937975 | 3245 | 3240 | 3245 | 3235 | 713 |
| 286 | 20230905 | 144100 | 871627905 | 3235 | 3240 | 3240 | 3235 | 22 |
| 287 | 20230905 | 144000 | 871556730 | 3235 | 3240 | 3240 | 3235 | 3145 |
| 288 | 20230905 | 143900 | 861382050 | 3240 | 3235 | 3240 | 3235 | 64 |
| 289 | 20230905 | 143800 | 861174995 | 3245 | 3240 | 3245 | 3235 | 1546 |
| 290 | 20230905 | 143700 | 856165960 | 3245 | 3250 | 3250 | 3240 | 3 |
| 291 | 20230905 | 143600 | 856156225 | 3245 | 3245 | 3250 | 3240 | 3064 |
| 292 | 20230905 | 143500 | 846223915 | 3250 | 3250 | 3250 | 3250 | 34 |
| 293 | 20230905 | 143400 | 846113415 | 3245 | 3245 | 3245 | 3245 | 2 |
| 294 | 20230905 | 143300 | 846106925 | 3240 | 3250 | 3250 | 3240 | 2001 |
| 295 | 20230905 | 143200 | 839610255 | 3250 | 3250 | 3250 | 3250 | 504 |
| 296 | 20230905 | 143100 | 837972255 | 3250 | 3245 | 3250 | 3240 | 2020 |
| 297 | 20230905 | 143000 | 831423350 | 3245 | 3245 | 3245 | 3240 | 665 |
| 298 | 20230905 | 142900 | 829265430 | 3245 | 3240 | 3245 | 3235 | 123 |
| 299 | 20230905 | 142800 | 828867395 | 3240 | 3240 | 3245 | 3230 | 2843 |
| 300 | 20230905 | 142700 | 819679200 | 3240 | 3255 | 3255 | 3240 | 204 |
| 301 | 20230905 | 142600 | 819018220 | 3240 | 3250 | 3255 | 3235 | 1505 |
| 302 | 20230905 | 142500 | 814135485 | 3250 | 3235 | 3255 | 3235 | 3146 |
| 303 | 20230905 | 142400 | 803929580 | 3240 | 3240 | 3240 | 3240 | 1 |
| 304 | 20230905 | 142300 | 803926340 | 3240 | 3235 | 3240 | 3235 | 2165 |
| 305 | 20230905 | 142200 | 796922555 | 3245 | 3240 | 3245 | 3235 | 305 |
| 306 | 20230905 | 142100 | 795935450 | 3240 | 3245 | 3245 | 3240 | 131 |
| 307 | 20230905 | 142000 | 795510505 | 3245 | 3245 | 3245 | 3245 | 1 |
| 308 | 20230905 | 141900 | 795507260 | 3245 | 3240 | 3245 | 3240 | 6 |
| 309 | 20230905 | 141800 | 795487815 | 3240 | 3240 | 3240 | 3240 | 2 |
| 310 | 20230905 | 141700 | 795481335 | 3240 | 3245 | 3245 | 3240 | 36 |
| 311 | 20230905 | 141600 | 795364680 | 3240 | 3235 | 3240 | 3235 | 136 |
| 312 | 20230905 | 141500 | 794924715 | 3240 | 3240 | 3245 | 3235 | 3101 |
| 313 | 20230905 | 141400 | 784878965 | 3245 | 3245 | 3245 | 3245 | 48 |
| 314 | 20230905 | 141300 | 784723205 | 3245 | 3245 | 3245 | 3245 | 8 |
| 315 | 20230905 | 141200 | 784697245 | 3245 | 3245 | 3245 | 3240 | 86 |
| 316 | 20230905 | 141100 | 784418275 | 3240 | 3240 | 3240 | 3235 | 588 |
| 317 | 20230905 | 141000 | 782513180 | 3240 | 3235 | 3240 | 3235 | 184 |
| 318 | 20230905 | 140900 | 781917315 | 3235 | 3240 | 3240 | 3235 | 3 |
| 319 | 20230905 | 140800 | 781907600 | 3240 | 3245 | 3245 | 3240 | 110 |
| 320 | 20230905 | 140700 | 781551190 | 3245 | 3245 | 3245 | 3245 | 2 |
| 321 | 20230905 | 140600 | 781544700 | 3240 | 3240 | 3240 | 3240 | 2286 |
| 322 | 20230905 | 140500 | 774138060 | 3240 | 3240 | 3245 | 3235 | 1146 |
| 323 | 20230905 | 140400 | 770426455 | 3245 | 3240 | 3245 | 3240 | 1332 |
| 324 | 20230905 | 140300 | 766109115 | 3240 | 3240 | 3245 | 3240 | 427 |
| 325 | 20230905 | 140200 | 764725575 | 3245 | 3245 | 3245 | 3245 | 26 |
| 326 | 20230905 | 140100 | 764641205 | 3245 | 3245 | 3245 | 3245 | 1 |
| 327 | 20230905 | 140000 | 764637960 | 3245 | 3245 | 3245 | 3245 | 16 |
| 328 | 20230905 | 135900 | 764586040 | 3240 | 3245 | 3245 | 3240 | 3 |
| 329 | 20230905 | 135800 | 764576310 | 3245 | 3245 | 3245 | 3245 | 1 |
| 330 | 20230905 | 135700 | 764573065 | 3245 | 3245 | 3245 | 3245 | 3 |
| 331 | 20230905 | 135600 | 764563330 | 3240 | 3245 | 3245 | 3240 | 104 |
| 332 | 20230905 | 135500 | 764226365 | 3245 | 3240 | 3245 | 3240 | 365 |
| 333 | 20230905 | 135400 | 763041960 | 3245 | 3240 | 3245 | 3240 | 3 |
| 334 | 20230905 | 135300 | 763032230 | 3240 | 3245 | 3245 | 3240 | 101 |
| 335 | 20230905 | 135200 | 762704985 | 3245 | 3240 | 3245 | 3240 | 401 |
| 336 | 20230905 | 135100 | 761405740 | 3245 | 3245 | 3245 | 3240 | 104 |
| 337 | 20230905 | 135000 | 761068765 | 3245 | 3245 | 3245 | 3245 | 3 |
| 338 | 20230905 | 134900 | 761059030 | 3245 | 3245 | 3245 | 3245 | 2 |
| 339 | 20230905 | 134800 | 761052540 | 3245 | 3245 | 3245 | 3245 | 1 |
| 340 | 20230905 | 134700 | 761049295 | 3245 | 3240 | 3245 | 3240 | 2 |
| 341 | 20230905 | 134600 | 761042810 | 3240 | 3240 | 3245 | 3240 | 134 |
| 342 | 20230905 | 134500 | 760608385 | 3245 | 3245 | 3245 | 3245 | 13 |
| 343 | 20230905 | 134400 | 760566200 | 3245 | 3245 | 3245 | 3245 | 107 |
| 344 | 20230905 | 134300 | 760218985 | 3245 | 3245 | 3245 | 3245 | 2 |
| 345 | 20230905 | 134200 | 760212495 | 3245 | 3245 | 3245 | 3245 | 1 |
| 346 | 20230905 | 134100 | 760209250 | 3245 | 3245 | 3245 | 3240 | 227 |
| 347 | 20230905 | 134000 | 759473735 | 3245 | 3245 | 3245 | 3245 | 1 |
| 348 | 20230905 | 133900 | 759470490 | 3245 | 3245 | 3245 | 3245 | 2 |
| 349 | 20230905 | 133800 | 759464000 | 3245 | 3245 | 3245 | 3245 | 1 |
| 350 | 20230905 | 133700 | 759460755 | 3245 | 3245 | 3245 | 3245 | 1 |
| 351 | 20230905 | 133600 | 759457510 | 3245 | 3250 | 3250 | 3245 | 2 |
| 352 | 20230905 | 133500 | 759451015 | 3245 | 3245 | 3250 | 3235 | 3979 |
| 353 | 20230905 | 133400 | 746576760 | 3245 | 3245 | 3245 | 3245 | 623 |
| 354 | 20230905 | 133300 | 744555125 | 3245 | 3240 | 3245 | 3240 | 42 |
| 355 | 20230905 | 133200 | 744418840 | 3245 | 3245 | 3245 | 3245 | 1 |
| 356 | 20230905 | 133100 | 744415595 | 3245 | 3240 | 3245 | 3240 | 2517 |
| 357 | 20230905 | 133000 | 736260455 | 3240 | 3245 | 3245 | 3240 | 2 |
| 358 | 20230905 | 132900 | 736253970 | 3245 | 3250 | 3250 | 3240 | 816 |
| 359 | 20230905 | 132800 | 733610115 | 3250 | 3250 | 3250 | 3250 | 2 |
| 360 | 20230905 | 132700 | 733603615 | 3235 | 3250 | 3250 | 3235 | 4512 |
| 361 | 20230905 | 132600 | 718967145 | 3250 | 3250 | 3250 | 3250 | 2 |
| 362 | 20230905 | 132500 | 718960645 | 3250 | 3245 | 3250 | 3245 | 301 |
| 363 | 20230905 | 132400 | 717983895 | 3255 | 3255 | 3255 | 3255 | 2 |
| 364 | 20230905 | 132300 | 717977385 | 3250 | 3250 | 3250 | 3250 | 3013 |
| 365 | 20230905 | 132200 | 708185135 | 3250 | 3245 | 3250 | 3245 | 3 |
| 366 | 20230905 | 132100 | 708175395 | 3250 | 3245 | 3250 | 3245 | 105 |
| 367 | 20230905 | 132000 | 707834650 | 3240 | 3240 | 3245 | 3240 | 8 |
| 368 | 20230905 | 131900 | 707808725 | 3240 | 3250 | 3250 | 3240 | 2815 |
| 369 | 20230905 | 131800 | 698674045 | 3250 | 3245 | 3250 | 3245 | 5 |
| 370 | 20230905 | 131700 | 698657815 | 3250 | 3250 | 3250 | 3250 | 1 |
| 371 | 20230905 | 131600 | 698654565 | 3250 | 3250 | 3250 | 3245 | 29 |
| 372 | 20230905 | 131500 | 698560450 | 3245 | 3245 | 3250 | 3245 | 644 |
| 373 | 20230905 | 131400 | 696468160 | 3250 | 3250 | 3250 | 3250 | 2 |
| 374 | 20230905 | 131300 | 696461660 | 3250 | 3250 | 3250 | 3250 | 1 |
| 375 | 20230905 | 131200 | 696458410 | 3250 | 3250 | 3255 | 3250 | 3002 |
| 376 | 20230905 | 131100 | 686701905 | 3250 | 3245 | 3250 | 3245 | 35 |
| 377 | 20230905 | 131000 | 686588315 | 3245 | 3245 | 3245 | 3245 | 1 |
| 378 | 20230905 | 130900 | 686585070 | 3245 | 3240 | 3245 | 3240 | 299 |
| 379 | 20230905 | 130800 | 685616255 | 3240 | 3240 | 3240 | 3235 | 60 |
| 380 | 20230905 | 130700 | 685422105 | 3235 | 3240 | 3240 | 3235 | 15 |
| 381 | 20230905 | 130600 | 685373560 | 3240 | 3240 | 3245 | 3240 | 139 |
| 382 | 20230905 | 130500 | 684923195 | 3240 | 3245 | 3250 | 3240 | 1101 |
| 383 | 20230905 | 130400 | 681355885 | 3245 | 3245 | 3245 | 3245 | 74 |
| 384 | 20230905 | 130300 | 681115755 | 3245 | 3240 | 3245 | 3240 | 3 |
| 385 | 20230905 | 130200 | 681106025 | 3245 | 3245 | 3245 | 3245 | 1 |
| 386 | 20230905 | 130100 | 681102780 | 3240 | 3245 | 3250 | 3240 | 337 |
| 387 | 20230905 | 130000 | 680008855 | 3240 | 3240 | 3245 | 3240 | 154 |
| 388 | 20230905 | 125900 | 679509885 | 3240 | 3240 | 3240 | 3240 | 1 |
| 389 | 20230905 | 125800 | 679506645 | 3240 | 3240 | 3240 | 3240 | 672 |
| 390 | 20230905 | 125700 | 677329365 | 3240 | 3235 | 3240 | 3235 | 1587 |
| 391 | 20230905 | 125600 | 672195415 | 3235 | 3235 | 3235 | 3235 | 640 |
| 392 | 20230905 | 125500 | 670125015 | 3230 | 3235 | 3235 | 3230 | 10 |
| 393 | 20230905 | 125400 | 670092705 | 3235 | 3235 | 3235 | 3230 | 4 |
| 394 | 20230905 | 125300 | 670079770 | 3235 | 3235 | 3235 | 3235 | 14 |
| 395 | 20230905 | 125200 | 670034480 | 3230 | 3235 | 3235 | 3230 | 345 |
| 396 | 20230905 | 125100 | 668920070 | 3235 | 3235 | 3235 | 3235 | 13 |
| 397 | 20230905 | 125000 | 668878015 | 3235 | 3235 | 3235 | 3230 | 1019 |
| 398 | 20230905 | 124900 | 665586550 | 3235 | 3235 | 3235 | 3235 | 61 |
| 399 | 20230905 | 124800 | 665389215 | 3235 | 3235 | 3235 | 3235 | 2 |
| 400 | 20230905 | 124700 | 665382745 | 3235 | 3230 | 3235 | 3230 | 401 |
| 401 | 20230905 | 124600 | 664087510 | 3235 | 3235 | 3235 | 3235 | 3 |
| 402 | 20230905 | 124500 | 664077805 | 3235 | 3230 | 3235 | 3230 | 737 |
| 403 | 20230905 | 124400 | 661697285 | 3230 | 3230 | 3235 | 3225 | 170 |
| 404 | 20230905 | 124300 | 661148205 | 3230 | 3240 | 3240 | 3220 | 6374 |
| 405 | 20230905 | 124200 | 640571750 | 3240 | 3235 | 3240 | 3235 | 89 |
| 406 | 20230905 | 124100 | 640283820 | 3240 | 3240 | 3245 | 3240 | 56 |
| 407 | 20230905 | 124000 | 640102375 | 3245 | 3240 | 3245 | 3240 | 39 |
| 408 | 20230905 | 123900 | 639976000 | 3245 | 3245 | 3245 | 3245 | 1 |
| 409 | 20230905 | 123800 | 639972755 | 3240 | 3240 | 3245 | 3235 | 332 |
| 410 | 20230905 | 123700 | 638897545 | 3230 | 3240 | 3240 | 3230 | 531 |
| 411 | 20230905 | 123600 | 637180110 | 3245 | 3240 | 3245 | 3230 | 548 |
| 412 | 20230905 | 123500 | 635409775 | 3230 | 3245 | 3250 | 3230 | 18569 |
| 413 | 20230905 | 123400 | 575385215 | 3250 | 3250 | 3250 | 3250 | 106 |
| 414 | 20230905 | 123300 | 575040715 | 3250 | 3250 | 3250 | 3250 | 4 |
| 415 | 20230905 | 123200 | 575027715 | 3250 | 3250 | 3250 | 3250 | 2 |
| 416 | 20230905 | 123100 | 575021215 | 3250 | 3250 | 3250 | 3245 | 17 |
| 417 | 20230905 | 123000 | 574966040 | 3250 | 3250 | 3250 | 3250 | 16 |
| 418 | 20230905 | 122900 | 574914040 | 3250 | 3240 | 3250 | 3240 | 1861 |
| 419 | 20230905 | 122800 | 568884390 | 3250 | 3250 | 3250 | 3250 | 6 |
| 420 | 20230905 | 122700 | 568864890 | 3245 | 3245 | 3245 | 3245 | 1002 |
| 421 | 20230905 | 122600 | 565613400 | 3245 | 3245 | 3245 | 3245 | 501 |
| 422 | 20230905 | 122500 | 563987655 | 3245 | 3250 | 3250 | 3240 | 1034 |
| 423 | 20230905 | 122400 | 560633825 | 3250 | 3245 | 3250 | 3245 | 2 |
| 424 | 20230905 | 122300 | 560627330 | 3245 | 3250 | 3250 | 3245 | 1505 |
| 425 | 20230905 | 122200 | 555743590 | 3250 | 3250 | 3250 | 3250 | 2 |
| 426 | 20230905 | 122100 | 555737090 | 3250 | 3250 | 3250 | 3250 | 2 |
| 427 | 20230905 | 122000 | 555730590 | 3250 | 3245 | 3250 | 3245 | 74 |
| 428 | 20230905 | 121900 | 555490115 | 3250 | 3250 | 3250 | 3250 | 1 |
| 429 | 20230905 | 121800 | 555486865 | 3250 | 3250 | 3250 | 3250 | 2 |
| 430 | 20230905 | 121700 | 555480365 | 3245 | 3250 | 3250 | 3245 | 502 |
| 431 | 20230905 | 121600 | 553848870 | 3250 | 3250 | 3250 | 3250 | 1 |
| 432 | 20230905 | 121500 | 553845620 | 3250 | 3250 | 3250 | 3250 | 2 |
| 433 | 20230905 | 121400 | 553839120 | 3250 | 3250 | 3250 | 3250 | 305 |
| 434 | 20230905 | 121300 | 552847870 | 3250 | 3250 | 3250 | 3250 | 7 |
| 435 | 20230905 | 121200 | 552825120 | 3250 | 3245 | 3250 | 3245 | 1009 |
| 436 | 20230905 | 121100 | 549545905 | 3250 | 3250 | 3250 | 3245 | 66 |
| 437 | 20230905 | 121000 | 549331705 | 3250 | 3250 | 3250 | 3245 | 747 |
| 438 | 20230905 | 120900 | 546907680 | 3245 | 3250 | 3250 | 3245 | 10 |
| 439 | 20230905 | 120800 | 546875220 | 3250 | 3250 | 3250 | 3245 | 83 |
| 440 | 20230905 | 120700 | 546605475 | 3250 | 3250 | 3250 | 3250 | 1 |
| 441 | 20230905 | 120600 | 546602225 | 3250 | 3250 | 3250 | 3250 | 155 |
| 442 | 20230905 | 120500 | 546098475 | 3250 | 3250 | 3250 | 3250 | 502 |
| 443 | 20230905 | 120400 | 544466975 | 3250 | 3250 | 3250 | 3250 | 21 |
| 444 | 20230905 | 120300 | 544398725 | 3250 | 3250 | 3250 | 3250 | 1370 |
| 445 | 20230905 | 120200 | 539946225 | 3255 | 3255 | 3260 | 3255 | 985 |
| 446 | 20230905 | 120100 | 536740045 | 3255 | 3255 | 3255 | 3255 | 1388 |
| 447 | 20230905 | 120000 | 532222105 | 3255 | 3245 | 3255 | 3245 | 1664 |
| 448 | 20230905 | 115900 | 526819105 | 3250 | 3250 | 3250 | 3250 | 1 |
| 449 | 20230905 | 115800 | 526815855 | 3250 | 3250 | 3250 | 3250 | 2 |
| 450 | 20230905 | 115700 | 526809355 | 3245 | 3245 | 3245 | 3245 | 1201 |
| 451 | 20230905 | 115600 | 522912110 | 3240 | 3245 | 3245 | 3240 | 2 |
| 452 | 20230905 | 115500 | 522905625 | 3245 | 3245 | 3245 | 3245 | 2 |
| 453 | 20230905 | 115400 | 522899135 | 3245 | 3245 | 3245 | 3240 | 2097 |
| 454 | 20230905 | 115300 | 516104665 | 3245 | 3250 | 3250 | 3245 | 406 |
| 455 | 20230905 | 115200 | 514787185 | 3245 | 3245 | 3245 | 3245 | 162 |
| 456 | 20230905 | 115100 | 514261495 | 3245 | 3245 | 3245 | 3245 | 1 |
| 457 | 20230905 | 115000 | 514258250 | 3245 | 3240 | 3245 | 3240 | 642 |
| 458 | 20230905 | 114900 | 512178060 | 3245 | 3240 | 3245 | 3240 | 9 |
| 459 | 20230905 | 114800 | 512148895 | 3245 | 3240 | 3245 | 3240 | 171 |
| 460 | 20230905 | 114700 | 511594850 | 3240 | 3245 | 3245 | 3240 | 20 |
| 461 | 20230905 | 114600 | 511530045 | 3245 | 3240 | 3245 | 3240 | 108 |
| 462 | 20230905 | 114500 | 511180120 | 3245 | 3240 | 3245 | 3235 | 3001 |
| 463 | 20230905 | 114400 | 501466875 | 3240 | 3245 | 3245 | 3240 | 153 |
| 464 | 20230905 | 114300 | 500971150 | 3245 | 3245 | 3245 | 3245 | 10 |
| 465 | 20230905 | 114200 | 500938700 | 3245 | 3235 | 3245 | 3235 | 104 |
| 466 | 20230905 | 114100 | 500601420 | 3245 | 3235 | 3245 | 3235 | 1019 |
| 467 | 20230905 | 114000 | 497304765 | 3245 | 3245 | 3245 | 3245 | 0 |
| 468 | 20230905 | 113900 | 497304765 | 3245 | 3245 | 3245 | 3235 | 1051 |
| 469 | 20230905 | 113800 | 493902480 | 3245 | 3245 | 3245 | 3245 | 643 |
| 470 | 20230905 | 113700 | 491815945 | 3240 | 3240 | 3240 | 3240 | 498 |
| 471 | 20230905 | 113600 | 490202425 | 3250 | 3250 | 3250 | 3235 | 1343 |
| 472 | 20230905 | 113500 | 485856170 | 3235 | 3245 | 3245 | 3235 | 3329 |
| 473 | 20230905 | 113400 | 475072195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 474 | 20230905 | 113300 | 475072195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 475 | 20230905 | 113200 | 475072195 | 3250 | 3250 | 3250 | 3250 | 301 |
| 476 | 20230905 | 113100 | 474093945 | 3255 | 3255 | 3255 | 3255 | 1 |
| 477 | 20230905 | 113000 | 474090690 | 3250 | 3250 | 3250 | 3250 | 0 |
| 478 | 20230905 | 112900 | 474090690 | 3250 | 3255 | 3255 | 3250 | 191 |
| 479 | 20230905 | 112800 | 473469690 | 3255 | 3250 | 3255 | 3250 | 101 |
| 480 | 20230905 | 112700 | 473141435 | 3250 | 3250 | 3250 | 3250 | 0 |
| 481 | 20230905 | 112600 | 473141435 | 3250 | 3250 | 3250 | 3250 | 39 |
| 482 | 20230905 | 112500 | 473014685 | 3250 | 3250 | 3250 | 3250 | 1184 |
| 483 | 20230905 | 112400 | 469166685 | 3250 | 3250 | 3255 | 3250 | 389 |
| 484 | 20230905 | 112300 | 467900585 | 3255 | 3255 | 3255 | 3255 | 0 |
| 485 | 20230905 | 112200 | 467900585 | 3255 | 3255 | 3255 | 3255 | 40 |
| 486 | 20230905 | 112100 | 467770385 | 3255 | 3255 | 3255 | 3255 | 1 |
| 487 | 20230905 | 112000 | 467767130 | 3255 | 3255 | 3255 | 3255 | 155 |
| 488 | 20230905 | 111900 | 467262605 | 3255 | 3255 | 3255 | 3255 | 1152 |
| 489 | 20230905 | 111800 | 463512845 | 3260 | 3260 | 3260 | 3260 | 1 |
| 490 | 20230905 | 111700 | 463509585 | 3260 | 3260 | 3260 | 3260 | 2 |
| 491 | 20230905 | 111600 | 463503065 | 3260 | 3250 | 3260 | 3245 | 591 |
| 492 | 20230905 | 111500 | 461584495 | 3260 | 3250 | 3260 | 3245 | 302 |
| 493 | 20230905 | 111400 | 460603415 | 3260 | 3255 | 3260 | 3255 | 2 |
| 494 | 20230905 | 111300 | 460596900 | 3250 | 3250 | 3260 | 3250 | 104 |
| 495 | 20230905 | 111200 | 460258450 | 3250 | 3255 | 3260 | 3250 | 580 |
| 496 | 20230905 | 111100 | 458370540 | 3260 | 3255 | 3260 | 3255 | 3104 |
| 497 | 20230905 | 111000 | 448267010 | 3255 | 3255 | 3255 | 3255 | 311 |
| 498 | 20230905 | 110900 | 447254705 | 3255 | 3250 | 3255 | 3245 | 559 |
| 499 | 20230905 | 110800 | 445438025 | 3250 | 3250 | 3250 | 3250 | 40 |
| 500 | 20230905 | 110700 | 445308025 | 3250 | 3250 | 3250 | 3250 | 10 |
| 501 | 20230905 | 110600 | 445275525 | 3250 | 3250 | 3250 | 3250 | 1 |
| 502 | 20230905 | 110500 | 445272275 | 3245 | 3245 | 3245 | 3245 | 0 |
| 503 | 20230905 | 110400 | 445272275 | 3245 | 3245 | 3245 | 3245 | 0 |
| 504 | 20230905 | 110300 | 445272275 | 3245 | 3245 | 3245 | 3245 | 0 |
| 505 | 20230905 | 110200 | 445272275 | 3245 | 3245 | 3245 | 3245 | 54 |
| 506 | 20230905 | 110100 | 445097045 | 3245 | 3250 | 3250 | 3245 | 450 |
| 507 | 20230905 | 110000 | 443635295 | 3250 | 3250 | 3250 | 3250 | 325 |
| 508 | 20230905 | 105900 | 442579045 | 3250 | 3245 | 3250 | 3245 | 574 |
| 509 | 20230905 | 105800 | 440715525 | 3250 | 3245 | 3250 | 3245 | 182 |
| 510 | 20230905 | 105700 | 440124930 | 3245 | 3245 | 3245 | 3240 | 298 |
| 511 | 20230905 | 105600 | 439157975 | 3245 | 3245 | 3250 | 3240 | 1262 |
| 512 | 20230905 | 105500 | 435063885 | 3245 | 3245 | 3245 | 3245 | 101 |
| 513 | 20230905 | 105400 | 434736140 | 3235 | 3245 | 3245 | 3235 | 301 |
| 514 | 20230905 | 105300 | 433761270 | 3235 | 3240 | 3245 | 3235 | 519 |
| 515 | 20230905 | 105200 | 432082185 | 3240 | 3235 | 3240 | 3235 | 330 |
| 516 | 20230905 | 105100 | 431013030 | 3240 | 3240 | 3240 | 3235 | 260 |
| 517 | 20230905 | 105000 | 430171440 | 3235 | 3235 | 3235 | 3235 | 936 |
| 518 | 20230905 | 104900 | 427143480 | 3240 | 3240 | 3240 | 3235 | 2698 |
| 519 | 20230905 | 104800 | 418414145 | 3245 | 3245 | 3245 | 3245 | 0 |
| 520 | 20230905 | 104700 | 418414145 | 3245 | 3240 | 3245 | 3240 | 2 |
| 521 | 20230905 | 104600 | 418407660 | 3240 | 3240 | 3240 | 3240 | 572 |
| 522 | 20230905 | 104500 | 416554380 | 3240 | 3245 | 3245 | 3240 | 20 |
| 523 | 20230905 | 104400 | 416489560 | 3235 | 3240 | 3245 | 3235 | 3124 |
| 524 | 20230905 | 104300 | 406375310 | 3240 | 3240 | 3245 | 3240 | 704 |
| 525 | 20230905 | 104200 | 404094345 | 3245 | 3240 | 3245 | 3240 | 40 |
| 526 | 20230905 | 104100 | 403964660 | 3240 | 3240 | 3240 | 3240 | 1303 |
| 527 | 20230905 | 104000 | 399742940 | 3240 | 3245 | 3245 | 3240 | 68 |
| 528 | 20230905 | 103900 | 399522295 | 3240 | 3240 | 3240 | 3240 | 7 |
| 529 | 20230905 | 103800 | 399499615 | 3245 | 3240 | 3245 | 3240 | 3 |
| 530 | 20230905 | 103700 | 399489890 | 3245 | 3240 | 3245 | 3240 | 43 |
| 531 | 20230905 | 103600 | 399350365 | 3245 | 3245 | 3245 | 3235 | 2001 |
| 532 | 20230905 | 103500 | 392863515 | 3245 | 3245 | 3245 | 3245 | 4 |
| 533 | 20230905 | 103400 | 392850535 | 3245 | 3250 | 3250 | 3245 | 2 |
| 534 | 20230905 | 103300 | 392844040 | 3245 | 3245 | 3245 | 3245 | 0 |
| 535 | 20230905 | 103200 | 392844040 | 3245 | 3245 | 3255 | 3245 | 770 |
| 536 | 20230905 | 103100 | 390342460 | 3245 | 3240 | 3245 | 3240 | 916 |
| 537 | 20230905 | 103000 | 387371040 | 3240 | 3245 | 3245 | 3240 | 25 |
| 538 | 20230905 | 102900 | 387290035 | 3240 | 3245 | 3245 | 3240 | 995 |
| 539 | 20230905 | 102800 | 384066220 | 3240 | 3240 | 3245 | 3240 | 1244 |
| 540 | 20230905 | 102700 | 380035610 | 3240 | 3240 | 3240 | 3240 | 24 |
| 541 | 20230905 | 102600 | 379957850 | 3245 | 3245 | 3245 | 3240 | 368 |
| 542 | 20230905 | 102500 | 378765215 | 3245 | 3250 | 3250 | 3245 | 523 |
| 543 | 20230905 | 102400 | 377068075 | 3250 | 3250 | 3250 | 3250 | 11 |
| 544 | 20230905 | 102300 | 377032325 | 3245 | 3250 | 3250 | 3245 | 4 |
| 545 | 20230905 | 102200 | 377019330 | 3245 | 3245 | 3245 | 3245 | 174 |
| 546 | 20230905 | 102100 | 376454700 | 3245 | 3245 | 3245 | 3245 | 383 |
| 547 | 20230905 | 102000 | 375211865 | 3250 | 3245 | 3250 | 3245 | 4 |
| 548 | 20230905 | 101900 | 375198870 | 3245 | 3245 | 3250 | 3245 | 180 |
| 549 | 20230905 | 101800 | 374614765 | 3245 | 3245 | 3245 | 3245 | 3 |
| 550 | 20230905 | 101700 | 374605030 | 3250 | 3250 | 3250 | 3250 | 799 |
| 551 | 20230905 | 101600 | 372008280 | 3255 | 3250 | 3255 | 3250 | 103 |
| 552 | 20230905 | 101500 | 371673020 | 3250 | 3255 | 3255 | 3245 | 275 |
| 553 | 20230905 | 101400 | 370779285 | 3250 | 3250 | 3250 | 3245 | 2043 |
| 554 | 20230905 | 101300 | 364139650 | 3245 | 3245 | 3250 | 3245 | 58 |
| 555 | 20230905 | 101200 | 363951390 | 3245 | 3245 | 3250 | 3245 | 38 |
| 556 | 20230905 | 101100 | 363828070 | 3245 | 3250 | 3250 | 3240 | 44 |
| 557 | 20230905 | 101000 | 363685295 | 3245 | 3245 | 3245 | 3245 | 2 |
| 558 | 20230905 | 100900 | 363678805 | 3240 | 3245 | 3250 | 3240 | 455 |
| 559 | 20230905 | 100800 | 362204580 | 3240 | 3250 | 3250 | 3240 | 60 |
| 560 | 20230905 | 100700 | 362009700 | 3250 | 3245 | 3250 | 3240 | 109 |
| 561 | 20230905 | 100600 | 361655575 | 3245 | 3240 | 3250 | 3240 | 622 |
| 562 | 20230905 | 100500 | 359637360 | 3240 | 3245 | 3245 | 3235 | 2926 |
| 563 | 20230905 | 100400 | 350161595 | 3245 | 3240 | 3245 | 3240 | 308 |
| 564 | 20230905 | 100300 | 349163650 | 3245 | 3240 | 3245 | 3240 | 16 |
| 565 | 20230905 | 100200 | 349111800 | 3240 | 3235 | 3240 | 3235 | 1123 |
| 566 | 20230905 | 100100 | 345477440 | 3240 | 3240 | 3240 | 3235 | 3545 |
| 567 | 20230905 | 100000 | 334004595 | 3240 | 3245 | 3245 | 3235 | 8286 |
| 568 | 20230905 | 095900 | 307155725 | 3250 | 3250 | 3250 | 3245 | 41 |
| 569 | 20230905 | 095800 | 307022620 | 3245 | 3245 | 3250 | 3245 | 19 |
| 570 | 20230905 | 095700 | 306960905 | 3245 | 3250 | 3250 | 3245 | 1381 |
| 571 | 20230905 | 095600 | 302474210 | 3255 | 3250 | 3255 | 3250 | 19 |
| 572 | 20230905 | 095500 | 302412450 | 3255 | 3245 | 3255 | 3245 | 294 |
| 573 | 20230905 | 095400 | 301457450 | 3245 | 3250 | 3250 | 3245 | 3 |
| 574 | 20230905 | 095300 | 301447710 | 3245 | 3250 | 3255 | 3245 | 848 |
| 575 | 20230905 | 095200 | 298694685 | 3245 | 3245 | 3245 | 3245 | 104 |
| 576 | 20230905 | 095100 | 298357205 | 3245 | 3250 | 3250 | 3245 | 184 |
| 577 | 20230905 | 095000 | 297759255 | 3255 | 3250 | 3255 | 3250 | 1035 |
| 578 | 20230905 | 094900 | 294395415 | 3255 | 3250 | 3255 | 3250 | 33 |
| 579 | 20230905 | 094800 | 294288010 | 3250 | 3250 | 3250 | 3250 | 1 |
| 580 | 20230905 | 094700 | 294284760 | 3250 | 3250 | 3255 | 3250 | 8 |
| 581 | 20230905 | 094600 | 294258740 | 3250 | 3245 | 3250 | 3240 | 4495 |
| 582 | 20230905 | 094500 | 279672270 | 3245 | 3245 | 3250 | 3245 | 280 |
| 583 | 20230905 | 094400 | 278763160 | 3250 | 3255 | 3255 | 3245 | 565 |
| 584 | 20230905 | 094300 | 276927650 | 3250 | 3245 | 3250 | 3245 | 2262 |
| 585 | 20230905 | 094200 | 269576235 | 3245 | 3250 | 3250 | 3245 | 18 |
| 586 | 20230905 | 094100 | 269517750 | 3245 | 3245 | 3250 | 3245 | 96 |
| 587 | 20230905 | 094000 | 269205905 | 3245 | 3250 | 3250 | 3245 | 122 |
| 588 | 20230905 | 093900 | 268809515 | 3245 | 3250 | 3255 | 3245 | 1960 |
| 589 | 20230905 | 093800 | 262439510 | 3245 | 3250 | 3250 | 3245 | 753 |
| 590 | 20230905 | 093700 | 259995770 | 3250 | 3255 | 3255 | 3245 | 7330 |
| 591 | 20230905 | 093600 | 236173605 | 3255 | 3255 | 3260 | 3250 | 31 |
| 592 | 20230905 | 093500 | 236072700 | 3255 | 3255 | 3260 | 3250 | 2761 |
| 593 | 20230905 | 093400 | 227086140 | 3260 | 3265 | 3265 | 3255 | 829 |
| 594 | 20230905 | 093300 | 224383850 | 3265 | 3260 | 3265 | 3260 | 978 |
| 595 | 20230905 | 093200 | 221193825 | 3260 | 3260 | 3260 | 3260 | 24 |
| 596 | 20230905 | 093100 | 221115585 | 3260 | 3255 | 3265 | 3250 | 2155 |
| 597 | 20230905 | 093000 | 214103230 | 3260 | 3255 | 3260 | 3250 | 2310 |
| 598 | 20230905 | 092900 | 206589800 | 3255 | 3255 | 3255 | 3250 | 2958 |
| 599 | 20230905 | 092800 | 196965080 | 3260 | 3265 | 3265 | 3260 | 61 |
| 600 | 20230905 | 092700 | 196766195 | 3265 | 3260 | 3265 | 3255 | 954 |
| 601 | 20230905 | 092600 | 193656345 | 3255 | 3255 | 3255 | 3255 | 907 |
| 602 | 20230905 | 092500 | 190704060 | 3255 | 3265 | 3265 | 3255 | 1429 |
| 603 | 20230905 | 092400 | 186052505 | 3265 | 3265 | 3265 | 3260 | 1225 |
| 604 | 20230905 | 092300 | 182055830 | 3270 | 3270 | 3270 | 3270 | 55 |
| 605 | 20230905 | 092200 | 181875980 | 3265 | 3265 | 3270 | 3265 | 2097 |
| 606 | 20230905 | 092100 | 175024950 | 3265 | 3265 | 3265 | 3255 | 2895 |
| 607 | 20230905 | 092000 | 165582490 | 3270 | 3270 | 3270 | 3265 | 153 |
| 608 | 20230905 | 091900 | 165082380 | 3270 | 3270 | 3270 | 3265 | 71 |
| 609 | 20230905 | 091800 | 164850510 | 3270 | 3270 | 3270 | 3270 | 0 |
| 610 | 20230905 | 091700 | 164850510 | 3270 | 3270 | 3270 | 3270 | 102 |
| 611 | 20230905 | 091600 | 164516970 | 3275 | 3275 | 3275 | 3275 | 155 |
| 612 | 20230905 | 091500 | 164009345 | 3275 | 3260 | 3275 | 3255 | 6245 |
| 613 | 20230905 | 091400 | 143643945 | 3260 | 3275 | 3275 | 3250 | 10150 |
| 614 | 20230905 | 091300 | 110544625 | 3280 | 3290 | 3295 | 3280 | 2910 |
| 615 | 20230905 | 091200 | 100987765 | 3290 | 3290 | 3290 | 3290 | 1 |
| 616 | 20230905 | 091100 | 100984475 | 3295 | 3295 | 3295 | 3290 | 986 |
| 617 | 20230905 | 091000 | 97738570 | 3300 | 3300 | 3300 | 3295 | 347 |
| 618 | 20230905 | 090900 | 96593475 | 3295 | 3295 | 3295 | 3295 | 79 |
| 619 | 20230905 | 090800 | 96333170 | 3295 | 3295 | 3295 | 3295 | 643 |
| 620 | 20230905 | 090700 | 94214485 | 3295 | 3290 | 3295 | 3290 | 137 |
| 621 | 20230905 | 090600 | 93763750 | 3285 | 3275 | 3295 | 3275 | 5422 |
| 622 | 20230905 | 090500 | 75974175 | 3280 | 3280 | 3280 | 3280 | 103 |
| 623 | 20230905 | 090400 | 75636335 | 3275 | 3275 | 3280 | 3275 | 1940 |
| 624 | 20230905 | 090300 | 69278925 | 3275 | 3275 | 3295 | 3255 | 6358 |
| 625 | 20230905 | 090200 | 48496315 | 3275 | 3280 | 3280 | 3275 | 3114 |
| 626 | 20230905 | 090100 | 38287715 | 3275 | 3290 | 3290 | 3270 | 1007 |
| 627 | 20230905 | 090000 | 34994700 | 3290 | 3260 | 3300 | 3260 | 10728 |