28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 3 | 20230912 | 183000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20230912 | 182900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20230912 | 182800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20230912 | 182700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20230912 | 182600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20230912 | 182500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20230912 | 182400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20230912 | 182300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20230912 | 182200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20230912 | 182100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20230912 | 182000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20230912 | 181900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20230912 | 181800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20230912 | 181700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20230912 | 181600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20230912 | 181500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20230912 | 181400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20230912 | 181300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20230912 | 181200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20230912 | 181100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20230912 | 181000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20230912 | 180900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20230912 | 180800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20230912 | 180700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20230912 | 180600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20230912 | 180500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20230912 | 180400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20230912 | 180300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20230912 | 180200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20230912 | 180100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 33 | 20230912 | 180000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20230912 | 175900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20230912 | 175800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20230912 | 175700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20230912 | 175600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20230912 | 175500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20230912 | 175400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20230912 | 175300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20230912 | 175200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20230912 | 175100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20230912 | 175000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20230912 | 174900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20230912 | 174800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20230912 | 174700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20230912 | 174600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20230912 | 174500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20230912 | 174400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20230912 | 174300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20230912 | 174200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20230912 | 174100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20230912 | 174000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20230912 | 173900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20230912 | 173800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20230912 | 173700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20230912 | 173600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20230912 | 173500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20230912 | 173400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20230912 | 173300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20230912 | 173200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20230912 | 173100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 63 | 20230912 | 173000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20230912 | 172900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20230912 | 172800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20230912 | 172700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20230912 | 172600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20230912 | 172500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20230912 | 172400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20230912 | 172300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20230912 | 172200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20230912 | 172100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20230912 | 172000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20230912 | 171900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20230912 | 171800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20230912 | 171700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20230912 | 171600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20230912 | 171500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20230912 | 171400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20230912 | 171300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20230912 | 171200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20230912 | 171100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20230912 | 171000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20230912 | 170900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20230912 | 170800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20230912 | 170700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20230912 | 170600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20230912 | 170500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20230912 | 170400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20230912 | 170300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20230912 | 170200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20230912 | 170100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 93 | 20230912 | 170000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20230912 | 165900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20230912 | 165800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20230912 | 165700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20230912 | 165600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20230912 | 165500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20230912 | 165400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20230912 | 165300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20230912 | 165200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20230912 | 165100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20230912 | 165000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20230912 | 164900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20230912 | 164800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20230912 | 164700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20230912 | 164600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20230912 | 164500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20230912 | 164400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20230912 | 164300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20230912 | 164200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20230912 | 164100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20230912 | 164000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20230912 | 163900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20230912 | 163800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20230912 | 163700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20230912 | 163600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20230912 | 163500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20230912 | 163400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20230912 | 163300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20230912 | 163200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20230912 | 163100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 123 | 20230912 | 163000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20230912 | 162900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20230912 | 162800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20230912 | 162700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20230912 | 162600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20230912 | 162500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20230912 | 162400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20230912 | 162300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20230912 | 162200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20230912 | 162100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20230912 | 162000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20230912 | 161900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20230912 | 161800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20230912 | 161700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20230912 | 161600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20230912 | 161500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20230912 | 161400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20230912 | 161300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20230912 | 161200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20230912 | 161100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20230912 | 161000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20230912 | 160900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20230912 | 160800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20230912 | 160700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20230912 | 160600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20230912 | 160500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20230912 | 160400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20230912 | 160300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20230912 | 160200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20230912 | 160100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 153 | 20230912 | 160000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20230912 | 155900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20230912 | 155800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20230912 | 155700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20230912 | 155600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20230912 | 155500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20230912 | 155400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20230912 | 155300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20230912 | 155200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20230912 | 155100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20230912 | 155000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20230912 | 154900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20230912 | 154800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20230912 | 154700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20230912 | 154600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20230912 | 154500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20230912 | 154400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20230912 | 154300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20230912 | 154200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20230912 | 154100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20230912 | 154000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20230912 | 153900 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20230912 | 153800 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20230912 | 153700 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20230912 | 153600 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20230912 | 153500 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20230912 | 153400 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20230912 | 153300 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20230912 | 153200 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20230912 | 153100 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 183 | 20230912 | 153000 | 1183007845 | 3975 | 3975 | 3975 | 3975 | 9343 |
| 184 | 20230912 | 152900 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230912 | 152800 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230912 | 152700 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230912 | 152600 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230912 | 152500 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230912 | 152400 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230912 | 152300 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230912 | 152200 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230912 | 152100 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230912 | 152000 | 1145869420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230912 | 151900 | 1145869420 | 3950 | 3960 | 3960 | 3940 | 456 |
| 195 | 20230912 | 151800 | 1144069580 | 3940 | 3935 | 3965 | 3935 | 899 |
| 196 | 20230912 | 151700 | 1140527235 | 3935 | 3925 | 3935 | 3920 | 5443 |
| 197 | 20230912 | 151600 | 1119159460 | 3930 | 3925 | 3930 | 3925 | 205 |
| 198 | 20230912 | 151500 | 1118354315 | 3930 | 3930 | 3930 | 3930 | 1068 |
| 199 | 20230912 | 151400 | 1114157075 | 3925 | 3925 | 3925 | 3925 | 1 |
| 200 | 20230912 | 151300 | 1114153150 | 3930 | 3930 | 3930 | 3925 | 2160 |
| 201 | 20230912 | 151200 | 1105664355 | 3930 | 3935 | 3935 | 3930 | 2929 |
| 202 | 20230912 | 151100 | 1094153245 | 3930 | 3935 | 3935 | 3930 | 146 |
| 203 | 20230912 | 151000 | 1093579455 | 3935 | 3930 | 3935 | 3930 | 343 |
| 204 | 20230912 | 150900 | 1092229775 | 3935 | 3935 | 3935 | 3935 | 200 |
| 205 | 20230912 | 150800 | 1091442775 | 3930 | 3930 | 3935 | 3930 | 2348 |
| 206 | 20230912 | 150700 | 1082215100 | 3935 | 3940 | 3940 | 3935 | 2306 |
| 207 | 20230912 | 150600 | 1073138990 | 3935 | 3935 | 3950 | 3935 | 222 |
| 208 | 20230912 | 150500 | 1072263490 | 3945 | 3940 | 3945 | 3935 | 2690 |
| 209 | 20230912 | 150400 | 1061670595 | 3940 | 3945 | 3950 | 3940 | 2040 |
| 210 | 20230912 | 150300 | 1053614395 | 3945 | 3945 | 3945 | 3945 | 746 |
| 211 | 20230912 | 150200 | 1050671425 | 3950 | 3955 | 3960 | 3950 | 5892 |
| 212 | 20230912 | 150100 | 1027370575 | 3955 | 3960 | 3960 | 3955 | 772 |
| 213 | 20230912 | 150000 | 1024316055 | 3960 | 3960 | 3960 | 3960 | 26 |
| 214 | 20230912 | 145900 | 1024213095 | 3960 | 3960 | 3960 | 3960 | 83 |
| 215 | 20230912 | 145800 | 1023884415 | 3960 | 3960 | 3960 | 3960 | 1 |
| 216 | 20230912 | 145700 | 1023880455 | 3965 | 3955 | 3965 | 3955 | 310 |
| 217 | 20230912 | 145600 | 1022654305 | 3965 | 3955 | 3965 | 3955 | 406 |
| 218 | 20230912 | 145500 | 1021044585 | 3955 | 3955 | 3955 | 3955 | 18 |
| 219 | 20230912 | 145400 | 1020973395 | 3955 | 3950 | 3955 | 3950 | 1699 |
| 220 | 20230912 | 145300 | 1014253855 | 3955 | 3955 | 3955 | 3950 | 177 |
| 221 | 20230912 | 145200 | 1013553825 | 3955 | 3955 | 3955 | 3950 | 406 |
| 222 | 20230912 | 145100 | 1011948185 | 3955 | 3965 | 3965 | 3955 | 187 |
| 223 | 20230912 | 145000 | 1011206740 | 3955 | 3955 | 3955 | 3955 | 0 |
| 224 | 20230912 | 144900 | 1011206740 | 3955 | 3960 | 3965 | 3955 | 1034 |
| 225 | 20230912 | 144800 | 1007113580 | 3965 | 3965 | 3965 | 3965 | 199 |
| 226 | 20230912 | 144700 | 1006324545 | 3960 | 3965 | 3965 | 3960 | 444 |
| 227 | 20230912 | 144600 | 1004565585 | 3960 | 3960 | 3960 | 3960 | 142 |
| 228 | 20230912 | 144500 | 1004003265 | 3960 | 3960 | 3960 | 3960 | 499 |
| 229 | 20230912 | 144400 | 1002027225 | 3960 | 3955 | 3960 | 3955 | 19 |
| 230 | 20230912 | 144300 | 1001952010 | 3960 | 3960 | 3960 | 3960 | 1 |
| 231 | 20230912 | 144200 | 1001948050 | 3960 | 3950 | 3960 | 3950 | 2067 |
| 232 | 20230912 | 144100 | 993779760 | 3950 | 3955 | 3955 | 3950 | 298 |
| 233 | 20230912 | 144000 | 992601175 | 3955 | 3945 | 3955 | 3945 | 5913 |
| 234 | 20230912 | 143900 | 969249365 | 3945 | 3950 | 3950 | 3935 | 10093 |
| 235 | 20230912 | 143800 | 929479845 | 3950 | 3955 | 3955 | 3950 | 584 |
| 236 | 20230912 | 143700 | 927171275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20230912 | 143600 | 927171275 | 3960 | 3960 | 3960 | 3960 | 63 |
| 238 | 20230912 | 143500 | 926921795 | 3960 | 3960 | 3960 | 3960 | 112 |
| 239 | 20230912 | 143400 | 926478275 | 3955 | 3955 | 3955 | 3955 | 0 |
| 240 | 20230912 | 143300 | 926478275 | 3955 | 3955 | 3955 | 3955 | 672 |
| 241 | 20230912 | 143200 | 923820515 | 3960 | 3955 | 3960 | 3955 | 6 |
| 242 | 20230912 | 143100 | 923796765 | 3960 | 3960 | 3960 | 3960 | 42 |
| 243 | 20230912 | 143000 | 923630445 | 3960 | 3960 | 3960 | 3960 | 200 |
| 244 | 20230912 | 142900 | 922838445 | 3955 | 3960 | 3960 | 3955 | 757 |
| 245 | 20230912 | 142800 | 919840730 | 3960 | 3960 | 3960 | 3960 | 31 |
| 246 | 20230912 | 142700 | 919717970 | 3965 | 3965 | 3965 | 3965 | 0 |
| 247 | 20230912 | 142600 | 919717970 | 3965 | 3965 | 3965 | 3965 | 0 |
| 248 | 20230912 | 142500 | 919717970 | 3965 | 3965 | 3965 | 3965 | 102 |
| 249 | 20230912 | 142400 | 919313540 | 3965 | 3965 | 3965 | 3965 | 1026 |
| 250 | 20230912 | 142300 | 915245450 | 3960 | 3960 | 3960 | 3960 | 345 |
| 251 | 20230912 | 142200 | 913879250 | 3960 | 3960 | 3960 | 3960 | 7 |
| 252 | 20230912 | 142100 | 913851530 | 3960 | 3960 | 3960 | 3960 | 0 |
| 253 | 20230912 | 142000 | 913851530 | 3960 | 3960 | 3960 | 3960 | 5 |
| 254 | 20230912 | 141900 | 913831730 | 3965 | 3965 | 3965 | 3965 | 20 |
| 255 | 20230912 | 141800 | 913752430 | 3965 | 3960 | 3965 | 3960 | 122 |
| 256 | 20230912 | 141700 | 913269035 | 3965 | 3965 | 3965 | 3965 | 3 |
| 257 | 20230912 | 141600 | 913257140 | 3965 | 3965 | 3965 | 3965 | 24 |
| 258 | 20230912 | 141500 | 913161980 | 3965 | 3965 | 3965 | 3965 | 15 |
| 259 | 20230912 | 141400 | 913102505 | 3960 | 3965 | 3965 | 3960 | 11 |
| 260 | 20230912 | 141300 | 913058940 | 3965 | 3960 | 3965 | 3960 | 65 |
| 261 | 20230912 | 141200 | 912801225 | 3965 | 3970 | 3970 | 3965 | 505 |
| 262 | 20230912 | 141100 | 910798895 | 3985 | 3985 | 3985 | 3985 | 39 |
| 263 | 20230912 | 141000 | 910643480 | 3985 | 3985 | 3985 | 3985 | 2 |
| 264 | 20230912 | 140900 | 910635510 | 3985 | 3965 | 3985 | 3965 | 8 |
| 265 | 20230912 | 140800 | 910603650 | 3985 | 3985 | 3985 | 3985 | 2 |
| 266 | 20230912 | 140700 | 910595680 | 3985 | 3985 | 3985 | 3985 | 213 |
| 267 | 20230912 | 140600 | 909746875 | 3975 | 3975 | 3975 | 3975 | 106 |
| 268 | 20230912 | 140500 | 909325525 | 3965 | 3975 | 3975 | 3965 | 6 |
| 269 | 20230912 | 140400 | 909301685 | 3975 | 3975 | 3975 | 3975 | 68 |
| 270 | 20230912 | 140300 | 909031385 | 3965 | 3965 | 3965 | 3965 | 4 |
| 271 | 20230912 | 140200 | 909015525 | 3975 | 3975 | 3975 | 3975 | 295 |
| 272 | 20230912 | 140100 | 907842900 | 3965 | 3965 | 3965 | 3965 | 0 |
| 273 | 20230912 | 140000 | 907842900 | 3965 | 3970 | 3970 | 3965 | 20 |
| 274 | 20230912 | 135900 | 907763585 | 3960 | 3960 | 3960 | 3960 | 0 |
| 275 | 20230912 | 135800 | 907763585 | 3960 | 3970 | 3970 | 3960 | 548 |
| 276 | 20230912 | 135700 | 905592055 | 3970 | 3970 | 3970 | 3970 | 48 |
| 277 | 20230912 | 135600 | 905401495 | 3970 | 3970 | 3970 | 3970 | 376 |
| 278 | 20230912 | 135500 | 903908775 | 3970 | 3975 | 3975 | 3970 | 1408 |
| 279 | 20230912 | 135400 | 898315165 | 3975 | 3980 | 3980 | 3975 | 269 |
| 280 | 20230912 | 135300 | 897244595 | 3980 | 3980 | 3980 | 3980 | 16 |
| 281 | 20230912 | 135200 | 897180915 | 3980 | 3980 | 3980 | 3980 | 248 |
| 282 | 20230912 | 135100 | 896193875 | 3980 | 3975 | 3980 | 3975 | 200 |
| 283 | 20230912 | 135000 | 895397920 | 3975 | 3975 | 3975 | 3975 | 14 |
| 284 | 20230912 | 134900 | 895342270 | 3975 | 3975 | 3975 | 3975 | 237 |
| 285 | 20230912 | 134800 | 894400195 | 3975 | 3975 | 3975 | 3975 | 9 |
| 286 | 20230912 | 134700 | 894364420 | 3975 | 3980 | 3980 | 3975 | 31 |
| 287 | 20230912 | 134600 | 894241045 | 3980 | 3980 | 3985 | 3980 | 223 |
| 288 | 20230912 | 134500 | 893352470 | 3985 | 3975 | 3985 | 3975 | 11 |
| 289 | 20230912 | 134400 | 893308685 | 3975 | 3985 | 3985 | 3975 | 19 |
| 290 | 20230912 | 134300 | 893233070 | 3985 | 3985 | 3985 | 3985 | 10 |
| 291 | 20230912 | 134200 | 893193220 | 3975 | 3980 | 3980 | 3975 | 300 |
| 292 | 20230912 | 134100 | 891999515 | 3980 | 3980 | 3980 | 3980 | 2 |
| 293 | 20230912 | 134000 | 891991555 | 3980 | 3980 | 3980 | 3980 | 0 |
| 294 | 20230912 | 133900 | 891991555 | 3980 | 3985 | 3985 | 3980 | 3 |
| 295 | 20230912 | 133800 | 891979605 | 3985 | 3980 | 3985 | 3980 | 457 |
| 296 | 20230912 | 133700 | 890160085 | 3980 | 3980 | 3980 | 3980 | 94 |
| 297 | 20230912 | 133600 | 889785965 | 3980 | 3980 | 3980 | 3980 | 19 |
| 298 | 20230912 | 133500 | 889710345 | 3980 | 3975 | 3980 | 3975 | 276 |
| 299 | 20230912 | 133400 | 888613240 | 3980 | 3975 | 3980 | 3975 | 62 |
| 300 | 20230912 | 133300 | 888366715 | 3980 | 3970 | 3980 | 3970 | 1300 |
| 301 | 20230912 | 133200 | 883205380 | 3985 | 3985 | 3985 | 3985 | 1 |
| 302 | 20230912 | 133100 | 883201395 | 3990 | 3990 | 3990 | 3990 | 0 |
| 303 | 20230912 | 133000 | 883201395 | 3990 | 3970 | 3990 | 3970 | 1470 |
| 304 | 20230912 | 132900 | 877344760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 305 | 20230912 | 132800 | 877344760 | 3970 | 3970 | 3970 | 3970 | 28 |
| 306 | 20230912 | 132700 | 877233600 | 3975 | 3970 | 3975 | 3970 | 34 |
| 307 | 20230912 | 132600 | 877098570 | 3970 | 3975 | 3975 | 3970 | 115 |
| 308 | 20230912 | 132500 | 876641465 | 3975 | 3980 | 3980 | 3975 | 549 |
| 309 | 20230912 | 132400 | 874456545 | 3980 | 3975 | 3980 | 3975 | 8 |
| 310 | 20230912 | 132300 | 874424725 | 3975 | 3975 | 3975 | 3975 | 20 |
| 311 | 20230912 | 132200 | 874345225 | 3980 | 3975 | 3980 | 3975 | 44 |
| 312 | 20230912 | 132100 | 874170195 | 3975 | 3980 | 3980 | 3975 | 279 |
| 313 | 20230912 | 132000 | 873061145 | 3980 | 3975 | 3980 | 3975 | 215 |
| 314 | 20230912 | 131900 | 872205965 | 3975 | 3975 | 3975 | 3975 | 6 |
| 315 | 20230912 | 131800 | 872182115 | 3975 | 3975 | 3975 | 3975 | 13 |
| 316 | 20230912 | 131700 | 872130440 | 3975 | 3980 | 3980 | 3975 | 153 |
| 317 | 20230912 | 131600 | 871521550 | 3980 | 3980 | 3985 | 3975 | 221 |
| 318 | 20230912 | 131500 | 870641510 | 3980 | 3975 | 3980 | 3975 | 7 |
| 319 | 20230912 | 131400 | 870613670 | 3975 | 3970 | 3980 | 3970 | 113 |
| 320 | 20230912 | 131300 | 870165005 | 3965 | 3965 | 3965 | 3965 | 0 |
| 321 | 20230912 | 131200 | 870165005 | 3965 | 3965 | 3965 | 3965 | 100 |
| 322 | 20230912 | 131100 | 869768505 | 3970 | 3975 | 3975 | 3970 | 310 |
| 323 | 20230912 | 131000 | 868537030 | 3980 | 3980 | 3980 | 3980 | 134 |
| 324 | 20230912 | 130900 | 868003710 | 3980 | 3975 | 3980 | 3970 | 308 |
| 325 | 20230912 | 130800 | 866779265 | 3975 | 3975 | 3975 | 3975 | 27 |
| 326 | 20230912 | 130700 | 866671940 | 3975 | 3975 | 3975 | 3975 | 53 |
| 327 | 20230912 | 130600 | 866461265 | 3975 | 3985 | 3985 | 3975 | 692 |
| 328 | 20230912 | 130500 | 863709105 | 3980 | 3985 | 3985 | 3980 | 799 |
| 329 | 20230912 | 130400 | 860529050 | 3985 | 3980 | 3985 | 3980 | 209 |
| 330 | 20230912 | 130300 | 859697030 | 3975 | 3975 | 3975 | 3975 | 0 |
| 331 | 20230912 | 130200 | 859697030 | 3975 | 3970 | 3975 | 3970 | 21 |
| 332 | 20230912 | 130100 | 859613565 | 3975 | 3965 | 3975 | 3960 | 618 |
| 333 | 20230912 | 130000 | 857159860 | 3955 | 3950 | 3970 | 3950 | 10518 |
| 334 | 20230912 | 125900 | 815528645 | 3945 | 3950 | 3950 | 3945 | 323 |
| 335 | 20230912 | 125800 | 814253235 | 3950 | 3950 | 3950 | 3950 | 800 |
| 336 | 20230912 | 125700 | 811093235 | 3950 | 3950 | 3950 | 3950 | 1 |
| 337 | 20230912 | 125600 | 811089285 | 3950 | 3955 | 3955 | 3950 | 2 |
| 338 | 20230912 | 125500 | 811081380 | 3955 | 3955 | 3955 | 3955 | 2 |
| 339 | 20230912 | 125400 | 811073470 | 3955 | 3955 | 3955 | 3955 | 25 |
| 340 | 20230912 | 125300 | 810974595 | 3955 | 3955 | 3955 | 3955 | 0 |
| 341 | 20230912 | 125200 | 810974595 | 3955 | 3955 | 3955 | 3955 | 13 |
| 342 | 20230912 | 125100 | 810923180 | 3955 | 3955 | 3955 | 3955 | 173 |
| 343 | 20230912 | 125000 | 810238965 | 3950 | 3955 | 3955 | 3950 | 56 |
| 344 | 20230912 | 124900 | 810017490 | 3955 | 3955 | 3955 | 3955 | 200 |
| 345 | 20230912 | 124800 | 809226490 | 3955 | 3955 | 3955 | 3950 | 592 |
| 346 | 20230912 | 124700 | 806886030 | 3955 | 3955 | 3955 | 3955 | 0 |
| 347 | 20230912 | 124600 | 806886030 | 3955 | 3955 | 3955 | 3955 | 1 |
| 348 | 20230912 | 124500 | 806882075 | 3960 | 3960 | 3960 | 3960 | 17 |
| 349 | 20230912 | 124400 | 806814755 | 3960 | 3955 | 3960 | 3955 | 210 |
| 350 | 20230912 | 124300 | 805983160 | 3960 | 3960 | 3960 | 3960 | 1010 |
| 351 | 20230912 | 124200 | 801983560 | 3960 | 3960 | 3960 | 3960 | 2 |
| 352 | 20230912 | 124100 | 801975640 | 3960 | 3965 | 3965 | 3960 | 101 |
| 353 | 20230912 | 124000 | 801575180 | 3965 | 3965 | 3965 | 3965 | 140 |
| 354 | 20230912 | 123900 | 801020080 | 3965 | 3960 | 3965 | 3955 | 279 |
| 355 | 20230912 | 123800 | 799915590 | 3960 | 3960 | 3960 | 3960 | 1 |
| 356 | 20230912 | 123700 | 799911630 | 3965 | 3950 | 3965 | 3950 | 511 |
| 357 | 20230912 | 123600 | 797886840 | 3950 | 3945 | 3950 | 3945 | 1410 |
| 358 | 20230912 | 123500 | 792322690 | 3945 | 3950 | 3950 | 3945 | 642 |
| 359 | 20230912 | 123400 | 789789450 | 3950 | 3950 | 3950 | 3950 | 0 |
| 360 | 20230912 | 123300 | 789789450 | 3950 | 3950 | 3950 | 3950 | 0 |
| 361 | 20230912 | 123200 | 789789450 | 3950 | 3950 | 3950 | 3950 | 50 |
| 362 | 20230912 | 123100 | 789591950 | 3950 | 3955 | 3955 | 3950 | 228 |
| 363 | 20230912 | 123000 | 788691345 | 3955 | 3955 | 3955 | 3955 | 1 |
| 364 | 20230912 | 122900 | 788687390 | 3955 | 3955 | 3955 | 3955 | 1 |
| 365 | 20230912 | 122800 | 788683435 | 3955 | 3955 | 3955 | 3955 | 6 |
| 366 | 20230912 | 122700 | 788659705 | 3945 | 3945 | 3945 | 3945 | 0 |
| 367 | 20230912 | 122600 | 788659705 | 3945 | 3945 | 3945 | 3945 | 150 |
| 368 | 20230912 | 122500 | 788067955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 369 | 20230912 | 122400 | 788067955 | 3935 | 3940 | 3940 | 3935 | 4250 |
| 370 | 20230912 | 122300 | 771342325 | 3940 | 3945 | 3945 | 3940 | 2501 |
| 371 | 20230912 | 122200 | 761488110 | 3945 | 3950 | 3950 | 3945 | 1500 |
| 372 | 20230912 | 122100 | 755569290 | 3950 | 3950 | 3950 | 3950 | 1 |
| 373 | 20230912 | 122000 | 755565340 | 3945 | 3960 | 3960 | 3945 | 3144 |
| 374 | 20230912 | 121900 | 743137360 | 3960 | 3960 | 3960 | 3960 | 10 |
| 375 | 20230912 | 121800 | 743097760 | 3965 | 3965 | 3965 | 3965 | 0 |
| 376 | 20230912 | 121700 | 743097760 | 3965 | 3965 | 3965 | 3965 | 50 |
| 377 | 20230912 | 121600 | 742899510 | 3965 | 3965 | 3965 | 3965 | 3 |
| 378 | 20230912 | 121500 | 742887615 | 3955 | 3960 | 3960 | 3955 | 532 |
| 379 | 20230912 | 121400 | 740783455 | 3965 | 3965 | 3965 | 3965 | 190 |
| 380 | 20230912 | 121300 | 740030105 | 3965 | 3975 | 3975 | 3960 | 2993 |
| 381 | 20230912 | 121200 | 728158645 | 3975 | 3975 | 3975 | 3975 | 2 |
| 382 | 20230912 | 121100 | 728150695 | 3975 | 3975 | 3975 | 3975 | 1 |
| 383 | 20230912 | 121000 | 728146720 | 3975 | 3975 | 3975 | 3975 | 43 |
| 384 | 20230912 | 120900 | 727975795 | 3975 | 3975 | 3975 | 3975 | 1 |
| 385 | 20230912 | 120800 | 727971820 | 3975 | 3975 | 3975 | 3975 | 28 |
| 386 | 20230912 | 120700 | 727860520 | 3975 | 3975 | 3975 | 3975 | 11 |
| 387 | 20230912 | 120600 | 727816795 | 3975 | 3970 | 3975 | 3970 | 15 |
| 388 | 20230912 | 120500 | 727757190 | 3975 | 3970 | 3975 | 3970 | 137 |
| 389 | 20230912 | 120400 | 727213290 | 3965 | 3975 | 3975 | 3965 | 300 |
| 390 | 20230912 | 120300 | 726022320 | 3980 | 3980 | 3980 | 3980 | 25 |
| 391 | 20230912 | 120200 | 725922820 | 3975 | 3970 | 3975 | 3970 | 356 |
| 392 | 20230912 | 120100 | 724507750 | 3970 | 3965 | 3970 | 3965 | 30 |
| 393 | 20230912 | 120000 | 724388700 | 3965 | 3970 | 3970 | 3965 | 175 |
| 394 | 20230912 | 115900 | 723693955 | 3970 | 3970 | 3970 | 3970 | 24 |
| 395 | 20230912 | 115800 | 723598675 | 3975 | 3975 | 3975 | 3975 | 55 |
| 396 | 20230912 | 115700 | 723380050 | 3975 | 3975 | 3975 | 3975 | 250 |
| 397 | 20230912 | 115600 | 722386300 | 3975 | 3975 | 3975 | 3975 | 0 |
| 398 | 20230912 | 115500 | 722386300 | 3975 | 3970 | 3975 | 3970 | 531 |
| 399 | 20230912 | 115400 | 720278140 | 3970 | 3965 | 3970 | 3965 | 2 |
| 400 | 20230912 | 115300 | 720270205 | 3970 | 3970 | 3970 | 3970 | 100 |
| 401 | 20230912 | 115200 | 719873205 | 3970 | 3970 | 3970 | 3970 | 121 |
| 402 | 20230912 | 115100 | 719392835 | 3980 | 3970 | 3980 | 3970 | 2631 |
| 403 | 20230912 | 115000 | 708947285 | 3980 | 3975 | 3980 | 3970 | 1711 |
| 404 | 20230912 | 114900 | 702150635 | 3980 | 3980 | 3980 | 3980 | 31 |
| 405 | 20230912 | 114800 | 702027255 | 3980 | 3980 | 3980 | 3980 | 905 |
| 406 | 20230912 | 114700 | 698425355 | 3985 | 3985 | 3985 | 3985 | 22 |
| 407 | 20230912 | 114600 | 698337685 | 3990 | 3990 | 3990 | 3990 | 0 |
| 408 | 20230912 | 114500 | 698337685 | 3990 | 3990 | 3990 | 3985 | 456 |
| 409 | 20230912 | 114400 | 696520420 | 3990 | 3990 | 3990 | 3990 | 0 |
| 410 | 20230912 | 114300 | 696520420 | 3990 | 3990 | 3990 | 3990 | 2 |
| 411 | 20230912 | 114200 | 696512440 | 3990 | 3990 | 3990 | 3990 | 529 |
| 412 | 20230912 | 114100 | 694401730 | 3990 | 3990 | 3990 | 3990 | 0 |
| 413 | 20230912 | 114000 | 694401730 | 3990 | 3990 | 3990 | 3990 | 0 |
| 414 | 20230912 | 113900 | 694401730 | 3990 | 3990 | 3990 | 3990 | 100 |
| 415 | 20230912 | 113800 | 694002730 | 3990 | 3990 | 3990 | 3990 | 0 |
| 416 | 20230912 | 113700 | 694002730 | 3990 | 3990 | 3990 | 3990 | 1 |
| 417 | 20230912 | 113600 | 693998740 | 3990 | 3990 | 3990 | 3990 | 2 |
| 418 | 20230912 | 113500 | 693990760 | 3990 | 3990 | 3990 | 3990 | 0 |
| 419 | 20230912 | 113400 | 693990760 | 3990 | 3990 | 3990 | 3985 | 381 |
| 420 | 20230912 | 113300 | 692471170 | 3990 | 3995 | 4000 | 3990 | 710 |
| 421 | 20230912 | 113200 | 689638010 | 4000 | 4000 | 4000 | 4000 | 1 |
| 422 | 20230912 | 113100 | 689634010 | 4000 | 4000 | 4000 | 4000 | 1 |
| 423 | 20230912 | 113000 | 689630010 | 3995 | 3995 | 3995 | 3995 | 541 |
| 424 | 20230912 | 112900 | 687468715 | 3995 | 3995 | 3995 | 3995 | 0 |
| 425 | 20230912 | 112800 | 687468715 | 3995 | 3995 | 3995 | 3990 | 112 |
| 426 | 20230912 | 112700 | 687021280 | 3995 | 3985 | 3995 | 3985 | 117 |
| 427 | 20230912 | 112600 | 686554900 | 3985 | 3990 | 3990 | 3985 | 500 |
| 428 | 20230912 | 112500 | 684561350 | 3990 | 3995 | 3995 | 3990 | 362 |
| 429 | 20230912 | 112400 | 683116965 | 3995 | 3995 | 3995 | 3995 | 284 |
| 430 | 20230912 | 112300 | 681982385 | 3995 | 3995 | 3995 | 3995 | 80 |
| 431 | 20230912 | 112200 | 681662785 | 3995 | 3995 | 3995 | 3995 | 50 |
| 432 | 20230912 | 112100 | 681463035 | 4000 | 4000 | 4000 | 4000 | 222 |
| 433 | 20230912 | 112000 | 680575035 | 4000 | 3995 | 4000 | 3995 | 256 |
| 434 | 20230912 | 111900 | 679552035 | 4000 | 4000 | 4000 | 4000 | 200 |
| 435 | 20230912 | 111800 | 678752035 | 4000 | 3995 | 4000 | 3995 | 1406 |
| 436 | 20230912 | 111700 | 673128095 | 3995 | 3990 | 3995 | 3990 | 19 |
| 437 | 20230912 | 111600 | 673052280 | 3985 | 3985 | 3985 | 3985 | 0 |
| 438 | 20230912 | 111500 | 673052280 | 3985 | 3985 | 3985 | 3985 | 18 |
| 439 | 20230912 | 111400 | 672980550 | 3985 | 3985 | 3985 | 3985 | 125 |
| 440 | 20230912 | 111300 | 672482425 | 3985 | 3980 | 3985 | 3980 | 155 |
| 441 | 20230912 | 111200 | 671864755 | 4000 | 4000 | 4000 | 3990 | 450 |
| 442 | 20230912 | 111100 | 670064765 | 4000 | 3980 | 4000 | 3980 | 38 |
| 443 | 20230912 | 111000 | 669912825 | 4000 | 3990 | 4000 | 3990 | 50 |
| 444 | 20230912 | 110900 | 669712930 | 3980 | 3980 | 3980 | 3980 | 803 |
| 445 | 20230912 | 110800 | 666516990 | 3980 | 3980 | 3980 | 3980 | 45 |
| 446 | 20230912 | 110700 | 666337890 | 3985 | 3980 | 3985 | 3980 | 1100 |
| 447 | 20230912 | 110600 | 661954890 | 3980 | 3980 | 3980 | 3980 | 215 |
| 448 | 20230912 | 110500 | 661099190 | 3975 | 3975 | 3980 | 3975 | 636 |
| 449 | 20230912 | 110400 | 658568465 | 3970 | 3975 | 3975 | 3970 | 515 |
| 450 | 20230912 | 110300 | 656522915 | 3975 | 3980 | 3980 | 3975 | 589 |
| 451 | 20230912 | 110200 | 654181000 | 3980 | 3980 | 3980 | 3975 | 14 |
| 452 | 20230912 | 110100 | 654125285 | 3980 | 3985 | 3985 | 3980 | 197 |
| 453 | 20230912 | 110000 | 653341195 | 3990 | 3980 | 3995 | 3980 | 223 |
| 454 | 20230912 | 105900 | 652450800 | 3980 | 3985 | 3985 | 3980 | 387 |
| 455 | 20230912 | 105800 | 650909235 | 3985 | 3985 | 3985 | 3985 | 1000 |
| 456 | 20230912 | 105700 | 646924235 | 3985 | 3990 | 3995 | 3985 | 289 |
| 457 | 20230912 | 105600 | 645772465 | 3985 | 3985 | 3985 | 3985 | 1 |
| 458 | 20230912 | 105500 | 645768480 | 3980 | 3990 | 4000 | 3980 | 206 |
| 459 | 20230912 | 105400 | 644945070 | 3990 | 3965 | 3990 | 3965 | 10922 |
| 460 | 20230912 | 105300 | 601457540 | 3975 | 3980 | 3980 | 3940 | 44745 |
| 461 | 20230912 | 105200 | 424796230 | 3980 | 4000 | 4005 | 3980 | 7701 |
| 462 | 20230912 | 105100 | 394076285 | 4000 | 4005 | 4005 | 4000 | 688 |
| 463 | 20230912 | 105000 | 391324230 | 4000 | 4000 | 4000 | 4000 | 501 |
| 464 | 20230912 | 104900 | 389320230 | 4000 | 4000 | 4000 | 4000 | 40 |
| 465 | 20230912 | 104800 | 389160230 | 4000 | 4010 | 4020 | 4000 | 1017 |
| 466 | 20230912 | 104700 | 385091755 | 4005 | 4015 | 4015 | 4005 | 1073 |
| 467 | 20230912 | 104600 | 380794355 | 4015 | 4005 | 4015 | 4005 | 35 |
| 468 | 20230912 | 104500 | 380654150 | 4005 | 4005 | 4005 | 4005 | 0 |
| 469 | 20230912 | 104400 | 380654150 | 4005 | 4010 | 4010 | 4005 | 1000 |
| 470 | 20230912 | 104300 | 376645220 | 4010 | 4010 | 4010 | 4010 | 0 |
| 471 | 20230912 | 104200 | 376645220 | 4010 | 4010 | 4010 | 4010 | 1 |
| 472 | 20230912 | 104100 | 376641210 | 4020 | 4020 | 4020 | 4020 | 3 |
| 473 | 20230912 | 104000 | 376629150 | 4010 | 4010 | 4010 | 4010 | 0 |
| 474 | 20230912 | 103900 | 376629150 | 4010 | 4015 | 4015 | 4010 | 337 |
| 475 | 20230912 | 103800 | 375277205 | 4015 | 4020 | 4020 | 4015 | 534 |
| 476 | 20230912 | 103700 | 373130820 | 4020 | 4020 | 4020 | 4020 | 0 |
| 477 | 20230912 | 103600 | 373130820 | 4020 | 4020 | 4020 | 4020 | 300 |
| 478 | 20230912 | 103500 | 371924820 | 4020 | 4020 | 4020 | 4020 | 1000 |
| 479 | 20230912 | 103400 | 367904820 | 4020 | 4020 | 4020 | 4020 | 0 |
| 480 | 20230912 | 103300 | 367904820 | 4020 | 4020 | 4020 | 4020 | 820 |
| 481 | 20230912 | 103200 | 364608420 | 4025 | 4030 | 4030 | 4025 | 1207 |
| 482 | 20230912 | 103100 | 359744215 | 4030 | 4030 | 4030 | 4030 | 33 |
| 483 | 20230912 | 103000 | 359611225 | 4030 | 4030 | 4030 | 4030 | 7 |
| 484 | 20230912 | 102900 | 359583015 | 4030 | 4040 | 4040 | 4030 | 20 |
| 485 | 20230912 | 102800 | 359502315 | 4030 | 4030 | 4030 | 4030 | 10 |
| 486 | 20230912 | 102700 | 359462015 | 4030 | 4030 | 4030 | 4030 | 0 |
| 487 | 20230912 | 102600 | 359462015 | 4030 | 4030 | 4030 | 4030 | 124 |
| 488 | 20230912 | 102500 | 358962295 | 4030 | 4030 | 4030 | 4030 | 0 |
| 489 | 20230912 | 102400 | 358962295 | 4030 | 4030 | 4030 | 4030 | 631 |
| 490 | 20230912 | 102300 | 356419365 | 4040 | 4040 | 4040 | 4040 | 1 |
| 491 | 20230912 | 102200 | 356415325 | 4030 | 4030 | 4030 | 4030 | 9 |
| 492 | 20230912 | 102100 | 356379055 | 4030 | 4040 | 4040 | 4030 | 266 |
| 493 | 20230912 | 102000 | 355306075 | 4035 | 4035 | 4035 | 4035 | 61 |
| 494 | 20230912 | 101900 | 355059940 | 4040 | 4030 | 4040 | 4030 | 99 |
| 495 | 20230912 | 101800 | 354660180 | 4030 | 4020 | 4030 | 4020 | 331 |
| 496 | 20230912 | 101700 | 353326350 | 4020 | 4030 | 4030 | 4020 | 496 |
| 497 | 20230912 | 101600 | 351330470 | 4030 | 4030 | 4030 | 4030 | 16 |
| 498 | 20230912 | 101500 | 351265990 | 4030 | 4020 | 4030 | 4020 | 828 |
| 499 | 20230912 | 101400 | 347932820 | 4020 | 4020 | 4020 | 4020 | 38 |
| 500 | 20230912 | 101300 | 347780060 | 4020 | 4010 | 4020 | 4010 | 110 |
| 501 | 20230912 | 101200 | 347337960 | 4005 | 4005 | 4005 | 4005 | 430 |
| 502 | 20230912 | 101100 | 345615810 | 4005 | 4005 | 4005 | 4005 | 1264 |
| 503 | 20230912 | 101000 | 340553490 | 4005 | 4005 | 4005 | 4005 | 773 |
| 504 | 20230912 | 100900 | 337457625 | 4005 | 4010 | 4010 | 4005 | 1954 |
| 505 | 20230912 | 100800 | 329627085 | 4010 | 4010 | 4010 | 4010 | 316 |
| 506 | 20230912 | 100700 | 328359925 | 4010 | 4015 | 4015 | 4010 | 1490 |
| 507 | 20230912 | 100600 | 322383855 | 4030 | 4015 | 4030 | 4015 | 317 |
| 508 | 20230912 | 100500 | 321111070 | 4015 | 4030 | 4030 | 4010 | 871 |
| 509 | 20230912 | 100400 | 317614790 | 4030 | 4030 | 4030 | 4025 | 36 |
| 510 | 20230912 | 100300 | 317469785 | 4030 | 4010 | 4030 | 4010 | 166 |
| 511 | 20230912 | 100200 | 316801345 | 4010 | 4015 | 4030 | 4010 | 121 |
| 512 | 20230912 | 100100 | 316316095 | 4015 | 4025 | 4030 | 4010 | 686 |
| 513 | 20230912 | 100000 | 313553315 | 4015 | 4020 | 4025 | 4015 | 2033 |
| 514 | 20230912 | 095900 | 305383170 | 4020 | 4025 | 4025 | 4020 | 829 |
| 515 | 20230912 | 095800 | 302047070 | 4025 | 4025 | 4030 | 4025 | 771 |
| 516 | 20230912 | 095700 | 298943545 | 4030 | 4030 | 4030 | 4030 | 53 |
| 517 | 20230912 | 095600 | 298729955 | 4025 | 4025 | 4030 | 4025 | 230 |
| 518 | 20230912 | 095500 | 297803910 | 4025 | 4025 | 4025 | 4025 | 779 |
| 519 | 20230912 | 095400 | 294668435 | 4025 | 4025 | 4025 | 4025 | 40 |
| 520 | 20230912 | 095300 | 294507435 | 4025 | 4025 | 4025 | 4025 | 0 |
| 521 | 20230912 | 095200 | 294507435 | 4025 | 4025 | 4025 | 4025 | 303 |
| 522 | 20230912 | 095100 | 293287860 | 4025 | 4025 | 4025 | 4025 | 10 |
| 523 | 20230912 | 095000 | 293247610 | 4025 | 4030 | 4030 | 4025 | 632 |
| 524 | 20230912 | 094900 | 290703645 | 4030 | 4035 | 4040 | 4030 | 675 |
| 525 | 20230912 | 094800 | 287978770 | 4035 | 4040 | 4040 | 4030 | 1933 |
| 526 | 20230912 | 094700 | 280184095 | 4040 | 4040 | 4040 | 4040 | 27 |
| 527 | 20230912 | 094600 | 280075015 | 4040 | 4035 | 4040 | 4035 | 254 |
| 528 | 20230912 | 094500 | 279049355 | 4035 | 4035 | 4035 | 4035 | 0 |
| 529 | 20230912 | 094400 | 279049355 | 4035 | 4035 | 4035 | 4035 | 40 |
| 530 | 20230912 | 094300 | 278887955 | 4030 | 4030 | 4030 | 4030 | 10 |
| 531 | 20230912 | 094200 | 278847655 | 4030 | 4035 | 4035 | 4030 | 2597 |
| 532 | 20230912 | 094100 | 268379810 | 4035 | 4045 | 4045 | 4035 | 372 |
| 533 | 20230912 | 094000 | 266877310 | 4040 | 4045 | 4045 | 4040 | 580 |
| 534 | 20230912 | 093900 | 264533860 | 4040 | 4040 | 4040 | 4040 | 2188 |
| 535 | 20230912 | 093800 | 255694340 | 4040 | 4040 | 4040 | 4040 | 121 |
| 536 | 20230912 | 093700 | 255205500 | 4040 | 4050 | 4050 | 4040 | 505 |
| 537 | 20230912 | 093600 | 253160300 | 4055 | 4040 | 4055 | 4040 | 2074 |
| 538 | 20230912 | 093500 | 244762770 | 4055 | 4040 | 4055 | 4040 | 789 |
| 539 | 20230912 | 093400 | 241575195 | 4060 | 4040 | 4060 | 4040 | 13 |
| 540 | 20230912 | 093300 | 241522525 | 4040 | 4045 | 4060 | 4040 | 582 |
| 541 | 20230912 | 093200 | 239162385 | 4040 | 4040 | 4040 | 4040 | 336 |
| 542 | 20230912 | 093100 | 237804945 | 4040 | 4045 | 4060 | 4040 | 811 |
| 543 | 20230912 | 093000 | 234524835 | 4060 | 4065 | 4065 | 4045 | 3901 |
| 544 | 20230912 | 092900 | 218706290 | 4060 | 4070 | 4070 | 4060 | 4902 |
| 545 | 20230912 | 092800 | 198787910 | 4080 | 4080 | 4080 | 4080 | 2575 |
| 546 | 20230912 | 092700 | 188281910 | 4080 | 4080 | 4080 | 4080 | 0 |
| 547 | 20230912 | 092600 | 188281910 | 4080 | 4080 | 4095 | 4080 | 1927 |
| 548 | 20230912 | 092500 | 180418085 | 4080 | 4085 | 4085 | 4080 | 771 |
| 549 | 20230912 | 092400 | 177272375 | 4080 | 4085 | 4085 | 4080 | 603 |
| 550 | 20230912 | 092300 | 174811635 | 4085 | 4085 | 4085 | 4085 | 377 |
| 551 | 20230912 | 092200 | 173271590 | 4085 | 4085 | 4100 | 4085 | 12 |
| 552 | 20230912 | 092100 | 173222555 | 4100 | 4085 | 4100 | 4085 | 63 |
| 553 | 20230912 | 092000 | 172965050 | 4085 | 4090 | 4090 | 4085 | 851 |
| 554 | 20230912 | 091900 | 169488460 | 4090 | 4100 | 4100 | 4090 | 935 |
| 555 | 20230912 | 091800 | 165659320 | 4100 | 4100 | 4100 | 4100 | 103 |
| 556 | 20230912 | 091700 | 165237020 | 4100 | 4100 | 4100 | 4090 | 1565 |
| 557 | 20230912 | 091600 | 158820530 | 4090 | 4110 | 4110 | 4085 | 1909 |
| 558 | 20230912 | 091500 | 151014940 | 4100 | 4100 | 4100 | 4090 | 3383 |
| 559 | 20230912 | 091400 | 137148875 | 4100 | 4120 | 4120 | 4100 | 1387 |
| 560 | 20230912 | 091300 | 131445100 | 4125 | 4125 | 4125 | 4125 | 171 |
| 561 | 20230912 | 091200 | 130739725 | 4130 | 4130 | 4130 | 4110 | 2802 |
| 562 | 20230912 | 091100 | 119223365 | 4130 | 4130 | 4130 | 4110 | 2166 |
| 563 | 20230912 | 091000 | 110301055 | 4130 | 4120 | 4130 | 4120 | 756 |
| 564 | 20230912 | 090900 | 107185475 | 4120 | 4120 | 4120 | 4110 | 615 |
| 565 | 20230912 | 090800 | 104652115 | 4125 | 4110 | 4125 | 4110 | 2587 |
| 566 | 20230912 | 090700 | 93991715 | 4110 | 4085 | 4120 | 4085 | 2169 |
| 567 | 20230912 | 090600 | 85073765 | 4080 | 4100 | 4105 | 4080 | 7777 |
| 568 | 20230912 | 090500 | 53226205 | 4100 | 4100 | 4100 | 4090 | 591 |
| 569 | 20230912 | 090400 | 50805380 | 4100 | 4080 | 4100 | 4080 | 2452 |
| 570 | 20230912 | 090300 | 40786585 | 4080 | 4055 | 4080 | 4055 | 2310 |
| 571 | 20230912 | 090200 | 31390860 | 4055 | 4050 | 4055 | 4050 | 355 |
| 572 | 20230912 | 090100 | 29953000 | 4050 | 4055 | 4055 | 4050 | 727 |
| 573 | 20230912 | 090000 | 27006320 | 4050 | 4055 | 4060 | 4050 | 6660 |