28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 3 | 20230904 | 183100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20230904 | 183000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20230904 | 182900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20230904 | 182800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20230904 | 182700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20230904 | 182600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20230904 | 182500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20230904 | 182400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20230904 | 182300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20230904 | 182200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20230904 | 182100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20230904 | 182000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20230904 | 181900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20230904 | 181800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20230904 | 181700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20230904 | 181600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20230904 | 181500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20230904 | 181400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20230904 | 181300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20230904 | 181200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20230904 | 181100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20230904 | 181000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20230904 | 180900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20230904 | 180800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20230904 | 180700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20230904 | 180600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20230904 | 180500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20230904 | 180400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20230904 | 180300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20230904 | 180200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 33 | 20230904 | 180100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20230904 | 180000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20230904 | 175900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20230904 | 175800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20230904 | 175700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20230904 | 175600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20230904 | 175500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20230904 | 175400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20230904 | 175300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20230904 | 175200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20230904 | 175100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20230904 | 175000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20230904 | 174900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20230904 | 174800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20230904 | 174700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20230904 | 174600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20230904 | 174500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20230904 | 174400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20230904 | 174300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20230904 | 174200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20230904 | 174100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20230904 | 174000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20230904 | 173900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20230904 | 173800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20230904 | 173700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20230904 | 173600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20230904 | 173500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20230904 | 173400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20230904 | 173300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20230904 | 173200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 63 | 20230904 | 173100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20230904 | 173000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20230904 | 172900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20230904 | 172800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20230904 | 172700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20230904 | 172600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20230904 | 172500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20230904 | 172400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20230904 | 172300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20230904 | 172200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20230904 | 172100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20230904 | 172000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20230904 | 171900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20230904 | 171800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20230904 | 171700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20230904 | 171600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20230904 | 171500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20230904 | 171400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20230904 | 171300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20230904 | 171200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20230904 | 171100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20230904 | 171000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20230904 | 170900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20230904 | 170800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20230904 | 170700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20230904 | 170600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20230904 | 170500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20230904 | 170400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20230904 | 170300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20230904 | 170200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 93 | 20230904 | 170100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20230904 | 170000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20230904 | 165900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20230904 | 165800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20230904 | 165700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20230904 | 165600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20230904 | 165500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20230904 | 165400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20230904 | 165300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20230904 | 165200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20230904 | 165100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20230904 | 165000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20230904 | 164900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20230904 | 164800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20230904 | 164700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20230904 | 164600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20230904 | 164500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20230904 | 164400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20230904 | 164300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20230904 | 164200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20230904 | 164100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20230904 | 164000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20230904 | 163900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20230904 | 163800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20230904 | 163700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20230904 | 163600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20230904 | 163500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20230904 | 163400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20230904 | 163300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20230904 | 163200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 123 | 20230904 | 163100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20230904 | 163000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20230904 | 162900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20230904 | 162800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20230904 | 162700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20230904 | 162600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20230904 | 162500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20230904 | 162400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20230904 | 162300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20230904 | 162200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20230904 | 162100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20230904 | 162000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20230904 | 161900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20230904 | 161800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20230904 | 161700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20230904 | 161600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20230904 | 161500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20230904 | 161400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20230904 | 161300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20230904 | 161200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20230904 | 161100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20230904 | 161000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20230904 | 160900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20230904 | 160800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20230904 | 160700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20230904 | 160600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20230904 | 160500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20230904 | 160400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20230904 | 160300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20230904 | 160200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 153 | 20230904 | 160100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20230904 | 160000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20230904 | 155900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20230904 | 155800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20230904 | 155700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20230904 | 155600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20230904 | 155500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20230904 | 155400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20230904 | 155300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20230904 | 155200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20230904 | 155100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20230904 | 155000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20230904 | 154900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20230904 | 154800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20230904 | 154700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20230904 | 154600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20230904 | 154500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20230904 | 154400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20230904 | 154300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20230904 | 154200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20230904 | 154100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20230904 | 154000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20230904 | 153900 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20230904 | 153800 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20230904 | 153700 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20230904 | 153600 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20230904 | 153500 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20230904 | 153400 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20230904 | 153300 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20230904 | 153200 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 183 | 20230904 | 153100 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20230904 | 153000 | 2920097920 | 3835 | 3835 | 3835 | 3835 | 14673 |
| 185 | 20230904 | 152900 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230904 | 152800 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230904 | 152700 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230904 | 152600 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230904 | 152500 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230904 | 152400 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230904 | 152300 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230904 | 152200 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230904 | 152100 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230904 | 152000 | 2863826965 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230904 | 151900 | 2863826965 | 3850 | 3850 | 3855 | 3850 | 814 |
| 196 | 20230904 | 151800 | 2860692135 | 3850 | 3855 | 3855 | 3850 | 2 |
| 197 | 20230904 | 151700 | 2860684430 | 3845 | 3845 | 3845 | 3845 | 55 |
| 198 | 20230904 | 151600 | 2860472955 | 3855 | 3850 | 3855 | 3845 | 243 |
| 199 | 20230904 | 151500 | 2859537900 | 3850 | 3850 | 3850 | 3850 | 231 |
| 200 | 20230904 | 151400 | 2858648550 | 3850 | 3850 | 3850 | 3850 | 526 |
| 201 | 20230904 | 151300 | 2856623450 | 3845 | 3845 | 3845 | 3845 | 1221 |
| 202 | 20230904 | 151200 | 2851928705 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20230904 | 151100 | 2851928705 | 3845 | 3845 | 3845 | 3845 | 2 |
| 204 | 20230904 | 151000 | 2851921015 | 3850 | 3850 | 3850 | 3845 | 2517 |
| 205 | 20230904 | 150900 | 2842231515 | 3845 | 3850 | 3850 | 3845 | 4153 |
| 206 | 20230904 | 150800 | 2826257485 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230904 | 150700 | 2826257485 | 3855 | 3855 | 3855 | 3855 | 287 |
| 208 | 20230904 | 150600 | 2825151100 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230904 | 150500 | 2825151100 | 3850 | 3855 | 3855 | 3850 | 2 |
| 210 | 20230904 | 150400 | 2825143395 | 3855 | 3860 | 3860 | 3850 | 3130 |
| 211 | 20230904 | 150300 | 2813062300 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20230904 | 150200 | 2813062300 | 3860 | 3850 | 3860 | 3850 | 145 |
| 213 | 20230904 | 150100 | 2812502640 | 3860 | 3860 | 3860 | 3860 | 20 |
| 214 | 20230904 | 150000 | 2812425440 | 3860 | 3860 | 3860 | 3855 | 129 |
| 215 | 20230904 | 145900 | 2811927915 | 3860 | 3850 | 3860 | 3850 | 3507 |
| 216 | 20230904 | 145800 | 2798398685 | 3850 | 3850 | 3850 | 3850 | 8 |
| 217 | 20230904 | 145700 | 2798367885 | 3855 | 3855 | 3855 | 3855 | 79 |
| 218 | 20230904 | 145600 | 2798063340 | 3855 | 3850 | 3855 | 3845 | 1432 |
| 219 | 20230904 | 145500 | 2792550725 | 3850 | 3855 | 3855 | 3850 | 4 |
| 220 | 20230904 | 145400 | 2792535315 | 3855 | 3850 | 3855 | 3850 | 17 |
| 221 | 20230904 | 145300 | 2792469845 | 3850 | 3850 | 3850 | 3845 | 666 |
| 222 | 20230904 | 145200 | 2789906090 | 3855 | 3850 | 3855 | 3850 | 151 |
| 223 | 20230904 | 145100 | 2789324735 | 3845 | 3850 | 3850 | 3830 | 16815 |
| 224 | 20230904 | 145000 | 2724731515 | 3850 | 3845 | 3850 | 3845 | 794 |
| 225 | 20230904 | 144900 | 2721678575 | 3845 | 3845 | 3845 | 3845 | 219 |
| 226 | 20230904 | 144800 | 2720836520 | 3850 | 3845 | 3855 | 3845 | 1703 |
| 227 | 20230904 | 144700 | 2714287400 | 3845 | 3835 | 3845 | 3835 | 31 |
| 228 | 20230904 | 144600 | 2714168350 | 3845 | 3845 | 3845 | 3840 | 322 |
| 229 | 20230904 | 144500 | 2712931855 | 3835 | 3835 | 3835 | 3835 | 0 |
| 230 | 20230904 | 144400 | 2712931855 | 3835 | 3850 | 3850 | 3835 | 11166 |
| 231 | 20230904 | 144300 | 2670032105 | 3850 | 3860 | 3860 | 3850 | 372 |
| 232 | 20230904 | 144200 | 2668599825 | 3860 | 3855 | 3860 | 3845 | 2519 |
| 233 | 20230904 | 144100 | 2658901915 | 3850 | 3850 | 3855 | 3850 | 504 |
| 234 | 20230904 | 144000 | 2656961485 | 3850 | 3845 | 3850 | 3845 | 73 |
| 235 | 20230904 | 143900 | 2656680785 | 3845 | 3845 | 3845 | 3845 | 38 |
| 236 | 20230904 | 143800 | 2656534675 | 3850 | 3845 | 3850 | 3845 | 3 |
| 237 | 20230904 | 143700 | 2656523130 | 3845 | 3850 | 3850 | 3845 | 10 |
| 238 | 20230904 | 143600 | 2656484670 | 3845 | 3850 | 3850 | 3845 | 101 |
| 239 | 20230904 | 143500 | 2656096270 | 3845 | 3840 | 3845 | 3840 | 70 |
| 240 | 20230904 | 143400 | 2655827125 | 3845 | 3855 | 3855 | 3845 | 294 |
| 241 | 20230904 | 143300 | 2654695380 | 3850 | 3860 | 3860 | 3850 | 2007 |
| 242 | 20230904 | 143200 | 2646957730 | 3855 | 3860 | 3860 | 3855 | 2277 |
| 243 | 20230904 | 143100 | 2638169720 | 3865 | 3865 | 3865 | 3865 | 28 |
| 244 | 20230904 | 143000 | 2638061500 | 3865 | 3865 | 3870 | 3865 | 590 |
| 245 | 20230904 | 142900 | 2635780865 | 3860 | 3860 | 3860 | 3860 | 93 |
| 246 | 20230904 | 142800 | 2635421885 | 3865 | 3870 | 3870 | 3865 | 10 |
| 247 | 20230904 | 142700 | 2635383230 | 3865 | 3870 | 3870 | 3865 | 152 |
| 248 | 20230904 | 142600 | 2634795745 | 3860 | 3865 | 3870 | 3860 | 720 |
| 249 | 20230904 | 142500 | 2632015745 | 3860 | 3860 | 3860 | 3860 | 0 |
| 250 | 20230904 | 142400 | 2632015745 | 3860 | 3870 | 3870 | 3860 | 78 |
| 251 | 20230904 | 142300 | 2631714445 | 3870 | 3860 | 3870 | 3860 | 1076 |
| 252 | 20230904 | 142200 | 2627555465 | 3865 | 3860 | 3865 | 3860 | 676 |
| 253 | 20230904 | 142100 | 2624945020 | 3860 | 3860 | 3860 | 3860 | 201 |
| 254 | 20230904 | 142000 | 2624169160 | 3860 | 3860 | 3865 | 3860 | 63 |
| 255 | 20230904 | 141900 | 2623925890 | 3860 | 3860 | 3865 | 3860 | 357 |
| 256 | 20230904 | 141800 | 2622547865 | 3865 | 3855 | 3870 | 3855 | 2655 |
| 257 | 20230904 | 141700 | 2612301105 | 3850 | 3855 | 3860 | 3830 | 13163 |
| 258 | 20230904 | 141600 | 2561753275 | 3865 | 3850 | 3865 | 3850 | 3403 |
| 259 | 20230904 | 141500 | 2548616270 | 3845 | 3855 | 3855 | 3845 | 3770 |
| 260 | 20230904 | 141400 | 2534109020 | 3855 | 3845 | 3855 | 3845 | 629 |
| 261 | 20230904 | 141300 | 2531684235 | 3850 | 3850 | 3850 | 3850 | 153 |
| 262 | 20230904 | 141200 | 2531095185 | 3850 | 3845 | 3850 | 3845 | 1568 |
| 263 | 20230904 | 141100 | 2525064560 | 3840 | 3840 | 3840 | 3840 | 2084 |
| 264 | 20230904 | 141000 | 2517062000 | 3835 | 3835 | 3835 | 3830 | 2994 |
| 265 | 20230904 | 140900 | 2505581330 | 3840 | 3840 | 3840 | 3840 | 0 |
| 266 | 20230904 | 140800 | 2505581330 | 3840 | 3840 | 3840 | 3840 | 267 |
| 267 | 20230904 | 140700 | 2504556050 | 3845 | 3845 | 3845 | 3840 | 54 |
| 268 | 20230904 | 140600 | 2504348430 | 3840 | 3840 | 3845 | 3840 | 502 |
| 269 | 20230904 | 140500 | 2502420650 | 3835 | 3835 | 3835 | 3835 | 100 |
| 270 | 20230904 | 140400 | 2502037150 | 3840 | 3840 | 3840 | 3840 | 1 |
| 271 | 20230904 | 140300 | 2502033310 | 3840 | 3840 | 3840 | 3840 | 1 |
| 272 | 20230904 | 140200 | 2502029470 | 3845 | 3835 | 3845 | 3835 | 6 |
| 273 | 20230904 | 140100 | 2502006415 | 3840 | 3840 | 3840 | 3835 | 7 |
| 274 | 20230904 | 140000 | 2501979550 | 3835 | 3835 | 3835 | 3835 | 0 |
| 275 | 20230904 | 135900 | 2501979550 | 3835 | 3845 | 3845 | 3835 | 528 |
| 276 | 20230904 | 135800 | 2499953900 | 3845 | 3845 | 3845 | 3845 | 201 |
| 277 | 20230904 | 135700 | 2499181055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 278 | 20230904 | 135600 | 2499181055 | 3845 | 3845 | 3845 | 3845 | 110 |
| 279 | 20230904 | 135500 | 2498758105 | 3845 | 3850 | 3850 | 3845 | 477 |
| 280 | 20230904 | 135400 | 2496921665 | 3850 | 3850 | 3850 | 3850 | 6 |
| 281 | 20230904 | 135300 | 2496898565 | 3860 | 3835 | 3860 | 3835 | 854 |
| 282 | 20230904 | 135200 | 2493616650 | 3840 | 3840 | 3840 | 3840 | 0 |
| 283 | 20230904 | 135100 | 2493616650 | 3840 | 3835 | 3840 | 3835 | 50 |
| 284 | 20230904 | 135000 | 2493424780 | 3835 | 3840 | 3840 | 3835 | 21 |
| 285 | 20230904 | 134900 | 2493344145 | 3835 | 3835 | 3835 | 3835 | 61 |
| 286 | 20230904 | 134800 | 2493110210 | 3835 | 3835 | 3835 | 3835 | 781 |
| 287 | 20230904 | 134700 | 2490115075 | 3835 | 3835 | 3835 | 3835 | 686 |
| 288 | 20230904 | 134600 | 2487484265 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20230904 | 134500 | 2487484265 | 3840 | 3840 | 3840 | 3835 | 21 |
| 290 | 20230904 | 134400 | 2487403650 | 3835 | 3835 | 3835 | 3835 | 535 |
| 291 | 20230904 | 134300 | 2485351925 | 3835 | 3835 | 3835 | 3835 | 10 |
| 292 | 20230904 | 134200 | 2485313575 | 3840 | 3840 | 3840 | 3840 | 15 |
| 293 | 20230904 | 134100 | 2485255975 | 3840 | 3835 | 3840 | 3835 | 7 |
| 294 | 20230904 | 134000 | 2485229125 | 3835 | 3835 | 3835 | 3835 | 1 |
| 295 | 20230904 | 133900 | 2485225290 | 3835 | 3835 | 3835 | 3835 | 4 |
| 296 | 20230904 | 133800 | 2485209950 | 3840 | 3840 | 3840 | 3840 | 0 |
| 297 | 20230904 | 133700 | 2485209950 | 3840 | 3840 | 3840 | 3840 | 50 |
| 298 | 20230904 | 133600 | 2485017950 | 3835 | 3835 | 3835 | 3835 | 6 |
| 299 | 20230904 | 133500 | 2484994940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 300 | 20230904 | 133400 | 2484994940 | 3840 | 3845 | 3845 | 3835 | 7493 |
| 301 | 20230904 | 133300 | 2456233185 | 3850 | 3850 | 3850 | 3850 | 50 |
| 302 | 20230904 | 133200 | 2456040685 | 3855 | 3850 | 3855 | 3850 | 54 |
| 303 | 20230904 | 133100 | 2455832780 | 3850 | 3855 | 3855 | 3850 | 51 |
| 304 | 20230904 | 133000 | 2455636180 | 3855 | 3845 | 3855 | 3845 | 2010 |
| 305 | 20230904 | 132900 | 2447898100 | 3840 | 3840 | 3840 | 3840 | 71 |
| 306 | 20230904 | 132800 | 2447625460 | 3840 | 3840 | 3845 | 3840 | 389 |
| 307 | 20230904 | 132700 | 2446131695 | 3845 | 3840 | 3845 | 3840 | 39 |
| 308 | 20230904 | 132600 | 2445981905 | 3840 | 3840 | 3840 | 3840 | 1038 |
| 309 | 20230904 | 132500 | 2441995985 | 3845 | 3845 | 3845 | 3840 | 305 |
| 310 | 20230904 | 132400 | 2440823455 | 3845 | 3845 | 3845 | 3845 | 51 |
| 311 | 20230904 | 132300 | 2440627360 | 3845 | 3845 | 3845 | 3845 | 443 |
| 312 | 20230904 | 132200 | 2438924025 | 3850 | 3835 | 3850 | 3835 | 2370 |
| 313 | 20230904 | 132100 | 2429816375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 314 | 20230904 | 132000 | 2429816375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 315 | 20230904 | 131900 | 2429816375 | 3840 | 3840 | 3840 | 3840 | 33 |
| 316 | 20230904 | 131800 | 2429689655 | 3840 | 3840 | 3840 | 3840 | 441 |
| 317 | 20230904 | 131700 | 2427996215 | 3840 | 3840 | 3840 | 3840 | 37 |
| 318 | 20230904 | 131600 | 2427854135 | 3840 | 3845 | 3845 | 3840 | 34 |
| 319 | 20230904 | 131500 | 2427723520 | 3850 | 3850 | 3850 | 3850 | 10 |
| 320 | 20230904 | 131400 | 2427685020 | 3850 | 3850 | 3850 | 3845 | 41 |
| 321 | 20230904 | 131300 | 2427527250 | 3850 | 3850 | 3850 | 3850 | 6 |
| 322 | 20230904 | 131200 | 2427504150 | 3850 | 3855 | 3855 | 3850 | 1316 |
| 323 | 20230904 | 131100 | 2422437220 | 3860 | 3860 | 3860 | 3860 | 0 |
| 324 | 20230904 | 131000 | 2422437220 | 3860 | 3860 | 3860 | 3855 | 1176 |
| 325 | 20230904 | 130900 | 2417898465 | 3860 | 3855 | 3865 | 3850 | 1178 |
| 326 | 20230904 | 130800 | 2413356655 | 3855 | 3850 | 3855 | 3850 | 555 |
| 327 | 20230904 | 130700 | 2411219900 | 3845 | 3845 | 3845 | 3845 | 114 |
| 328 | 20230904 | 130600 | 2410781570 | 3840 | 3835 | 3850 | 3835 | 6307 |
| 329 | 20230904 | 130500 | 2386558350 | 3830 | 3830 | 3830 | 3830 | 818 |
| 330 | 20230904 | 130400 | 2383425410 | 3830 | 3830 | 3830 | 3830 | 2290 |
| 331 | 20230904 | 130300 | 2374654710 | 3825 | 3820 | 3825 | 3820 | 648 |
| 332 | 20230904 | 130200 | 2372177860 | 3825 | 3820 | 3825 | 3820 | 363 |
| 333 | 20230904 | 130100 | 2370790135 | 3825 | 3825 | 3825 | 3825 | 305 |
| 334 | 20230904 | 130000 | 2369623510 | 3825 | 3820 | 3825 | 3820 | 1406 |
| 335 | 20230904 | 125900 | 2364248405 | 3820 | 3820 | 3820 | 3820 | 30 |
| 336 | 20230904 | 125800 | 2364133805 | 3820 | 3820 | 3820 | 3820 | 9 |
| 337 | 20230904 | 125700 | 2364099425 | 3820 | 3820 | 3820 | 3820 | 1071 |
| 338 | 20230904 | 125600 | 2360008205 | 3820 | 3815 | 3825 | 3815 | 4543 |
| 339 | 20230904 | 125500 | 2342645870 | 3815 | 3810 | 3815 | 3810 | 350 |
| 340 | 20230904 | 125400 | 2341310870 | 3810 | 3810 | 3810 | 3810 | 50 |
| 341 | 20230904 | 125300 | 2341120370 | 3815 | 3815 | 3815 | 3815 | 4 |
| 342 | 20230904 | 125200 | 2341105110 | 3815 | 3810 | 3815 | 3810 | 143 |
| 343 | 20230904 | 125100 | 2340560025 | 3815 | 3815 | 3815 | 3815 | 0 |
| 344 | 20230904 | 125000 | 2340560025 | 3815 | 3810 | 3815 | 3810 | 51 |
| 345 | 20230904 | 124900 | 2340365465 | 3810 | 3810 | 3810 | 3810 | 0 |
| 346 | 20230904 | 124800 | 2340365465 | 3810 | 3810 | 3810 | 3810 | 10 |
| 347 | 20230904 | 124700 | 2340327365 | 3810 | 3810 | 3810 | 3810 | 11 |
| 348 | 20230904 | 124600 | 2340285455 | 3815 | 3815 | 3815 | 3815 | 0 |
| 349 | 20230904 | 124500 | 2340285455 | 3815 | 3815 | 3815 | 3815 | 20 |
| 350 | 20230904 | 124400 | 2340209155 | 3810 | 3815 | 3815 | 3810 | 1153 |
| 351 | 20230904 | 124300 | 2335812740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 352 | 20230904 | 124200 | 2335812740 | 3820 | 3815 | 3820 | 3815 | 21 |
| 353 | 20230904 | 124100 | 2335732525 | 3815 | 3810 | 3815 | 3810 | 2446 |
| 354 | 20230904 | 124000 | 2326401040 | 3805 | 3805 | 3805 | 3805 | 49 |
| 355 | 20230904 | 123900 | 2326214595 | 3815 | 3805 | 3815 | 3805 | 626 |
| 356 | 20230904 | 123800 | 2323827415 | 3805 | 3805 | 3805 | 3805 | 0 |
| 357 | 20230904 | 123700 | 2323827415 | 3805 | 3805 | 3805 | 3805 | 390 |
| 358 | 20230904 | 123600 | 2322343465 | 3800 | 3805 | 3805 | 3800 | 256 |
| 359 | 20230904 | 123500 | 2321370635 | 3805 | 3805 | 3805 | 3805 | 200 |
| 360 | 20230904 | 123400 | 2320609635 | 3810 | 3805 | 3820 | 3800 | 5408 |
| 361 | 20230904 | 123300 | 2300030925 | 3805 | 3805 | 3805 | 3805 | 1 |
| 362 | 20230904 | 123200 | 2300027120 | 3805 | 3805 | 3805 | 3805 | 7 |
| 363 | 20230904 | 123100 | 2300000485 | 3805 | 3810 | 3810 | 3805 | 59 |
| 364 | 20230904 | 123000 | 2299775715 | 3805 | 3805 | 3805 | 3805 | 0 |
| 365 | 20230904 | 122900 | 2299775715 | 3805 | 3805 | 3805 | 3805 | 1 |
| 366 | 20230904 | 122800 | 2299771910 | 3805 | 3805 | 3805 | 3805 | 6 |
| 367 | 20230904 | 122700 | 2299749080 | 3805 | 3805 | 3805 | 3805 | 142 |
| 368 | 20230904 | 122600 | 2299208770 | 3805 | 3810 | 3810 | 3805 | 61 |
| 369 | 20230904 | 122500 | 2298976370 | 3810 | 3810 | 3810 | 3810 | 1 |
| 370 | 20230904 | 122400 | 2298972560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 371 | 20230904 | 122300 | 2298972560 | 3810 | 3810 | 3810 | 3810 | 18 |
| 372 | 20230904 | 122200 | 2298903980 | 3815 | 3810 | 3815 | 3810 | 3 |
| 373 | 20230904 | 122100 | 2298892540 | 3810 | 3810 | 3810 | 3810 | 23 |
| 374 | 20230904 | 122000 | 2298804910 | 3820 | 3820 | 3820 | 3820 | 500 |
| 375 | 20230904 | 121900 | 2296894910 | 3815 | 3810 | 3815 | 3810 | 1545 |
| 376 | 20230904 | 121800 | 2291000895 | 3810 | 3810 | 3810 | 3810 | 1 |
| 377 | 20230904 | 121700 | 2290997085 | 3810 | 3815 | 3815 | 3810 | 85 |
| 378 | 20230904 | 121600 | 2290673225 | 3815 | 3815 | 3815 | 3815 | 1 |
| 379 | 20230904 | 121500 | 2290669410 | 3810 | 3810 | 3810 | 3810 | 16 |
| 380 | 20230904 | 121400 | 2290608450 | 3810 | 3810 | 3810 | 3810 | 1 |
| 381 | 20230904 | 121300 | 2290604640 | 3810 | 3810 | 3810 | 3810 | 20 |
| 382 | 20230904 | 121200 | 2290528440 | 3810 | 3810 | 3810 | 3810 | 1 |
| 383 | 20230904 | 121100 | 2290524630 | 3815 | 3815 | 3815 | 3810 | 106 |
| 384 | 20230904 | 121000 | 2290120265 | 3810 | 3810 | 3810 | 3810 | 168 |
| 385 | 20230904 | 120900 | 2289480185 | 3810 | 3810 | 3810 | 3810 | 81 |
| 386 | 20230904 | 120800 | 2289171575 | 3810 | 3810 | 3810 | 3810 | 240 |
| 387 | 20230904 | 120700 | 2288257175 | 3805 | 3805 | 3805 | 3805 | 1 |
| 388 | 20230904 | 120600 | 2288253370 | 3805 | 3810 | 3810 | 3805 | 3 |
| 389 | 20230904 | 120500 | 2288241950 | 3810 | 3810 | 3810 | 3810 | 151 |
| 390 | 20230904 | 120400 | 2287666640 | 3805 | 3805 | 3805 | 3805 | 20 |
| 391 | 20230904 | 120300 | 2287590540 | 3805 | 3800 | 3805 | 3800 | 286 |
| 392 | 20230904 | 120200 | 2286503120 | 3800 | 3800 | 3800 | 3800 | 403 |
| 393 | 20230904 | 120100 | 2284971720 | 3810 | 3810 | 3810 | 3810 | 0 |
| 394 | 20230904 | 120000 | 2284971720 | 3810 | 3810 | 3810 | 3810 | 0 |
| 395 | 20230904 | 115900 | 2284971720 | 3810 | 3810 | 3810 | 3810 | 6 |
| 396 | 20230904 | 115800 | 2284948860 | 3805 | 3805 | 3805 | 3805 | 600 |
| 397 | 20230904 | 115700 | 2282665860 | 3800 | 3800 | 3800 | 3795 | 1102 |
| 398 | 20230904 | 115600 | 2278480485 | 3800 | 3800 | 3800 | 3800 | 0 |
| 399 | 20230904 | 115500 | 2278480485 | 3800 | 3795 | 3805 | 3795 | 3036 |
| 400 | 20230904 | 115400 | 2266939725 | 3795 | 3795 | 3795 | 3795 | 25 |
| 401 | 20230904 | 115300 | 2266844850 | 3795 | 3795 | 3795 | 3795 | 49 |
| 402 | 20230904 | 115200 | 2266658895 | 3795 | 3795 | 3795 | 3795 | 0 |
| 403 | 20230904 | 115100 | 2266658895 | 3795 | 3795 | 3795 | 3795 | 0 |
| 404 | 20230904 | 115000 | 2266658895 | 3795 | 3795 | 3795 | 3795 | 0 |
| 405 | 20230904 | 114900 | 2266658895 | 3795 | 3790 | 3795 | 3790 | 583 |
| 406 | 20230904 | 114800 | 2264446415 | 3790 | 3790 | 3790 | 3790 | 249 |
| 407 | 20230904 | 114700 | 2263502705 | 3795 | 3795 | 3795 | 3795 | 162 |
| 408 | 20230904 | 114600 | 2262887915 | 3795 | 3790 | 3795 | 3790 | 567 |
| 409 | 20230904 | 114500 | 2260738980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 410 | 20230904 | 114400 | 2260738980 | 3790 | 3790 | 3790 | 3790 | 1 |
| 411 | 20230904 | 114300 | 2260735190 | 3790 | 3790 | 3790 | 3790 | 1 |
| 412 | 20230904 | 114200 | 2260731400 | 3790 | 3790 | 3790 | 3790 | 52 |
| 413 | 20230904 | 114100 | 2260534320 | 3790 | 3790 | 3790 | 3790 | 1 |
| 414 | 20230904 | 114000 | 2260530530 | 3790 | 3790 | 3790 | 3790 | 1 |
| 415 | 20230904 | 113900 | 2260526740 | 3795 | 3795 | 3795 | 3795 | 186 |
| 416 | 20230904 | 113800 | 2259820870 | 3795 | 3795 | 3795 | 3795 | 1 |
| 417 | 20230904 | 113700 | 2259817075 | 3795 | 3795 | 3795 | 3795 | 0 |
| 418 | 20230904 | 113600 | 2259817075 | 3795 | 3795 | 3795 | 3795 | 0 |
| 419 | 20230904 | 113500 | 2259817075 | 3795 | 3795 | 3795 | 3795 | 562 |
| 420 | 20230904 | 113400 | 2257684285 | 3795 | 3795 | 3795 | 3795 | 0 |
| 421 | 20230904 | 113300 | 2257684285 | 3795 | 3800 | 3800 | 3795 | 1915 |
| 422 | 20230904 | 113200 | 2250416360 | 3795 | 3795 | 3795 | 3795 | 19 |
| 423 | 20230904 | 113100 | 2250344255 | 3795 | 3795 | 3795 | 3795 | 576 |
| 424 | 20230904 | 113000 | 2248158335 | 3795 | 3800 | 3800 | 3795 | 1689 |
| 425 | 20230904 | 112900 | 2241747215 | 3800 | 3800 | 3800 | 3800 | 11 |
| 426 | 20230904 | 112800 | 2241705415 | 3800 | 3800 | 3800 | 3800 | 1698 |
| 427 | 20230904 | 112700 | 2235253015 | 3800 | 3800 | 3800 | 3795 | 190 |
| 428 | 20230904 | 112600 | 2234531215 | 3800 | 3800 | 3800 | 3800 | 100 |
| 429 | 20230904 | 112500 | 2234151215 | 3800 | 3800 | 3800 | 3800 | 11 |
| 430 | 20230904 | 112400 | 2234109415 | 3795 | 3795 | 3795 | 3795 | 0 |
| 431 | 20230904 | 112300 | 2234109415 | 3795 | 3795 | 3795 | 3795 | 0 |
| 432 | 20230904 | 112200 | 2234109415 | 3795 | 3795 | 3795 | 3795 | 0 |
| 433 | 20230904 | 112100 | 2234109415 | 3795 | 3795 | 3795 | 3795 | 153 |
| 434 | 20230904 | 112000 | 2233528780 | 3795 | 3795 | 3795 | 3795 | 290 |
| 435 | 20230904 | 111900 | 2232428230 | 3795 | 3795 | 3795 | 3795 | 0 |
| 436 | 20230904 | 111800 | 2232428230 | 3795 | 3795 | 3795 | 3795 | 252 |
| 437 | 20230904 | 111700 | 2231471890 | 3790 | 3790 | 3790 | 3790 | 0 |
| 438 | 20230904 | 111600 | 2231471890 | 3790 | 3790 | 3790 | 3790 | 0 |
| 439 | 20230904 | 111500 | 2231471890 | 3790 | 3795 | 3795 | 3790 | 61 |
| 440 | 20230904 | 111400 | 2231240405 | 3795 | 3795 | 3795 | 3795 | 0 |
| 441 | 20230904 | 111300 | 2231240405 | 3795 | 3795 | 3795 | 3795 | 0 |
| 442 | 20230904 | 111200 | 2231240405 | 3795 | 3795 | 3800 | 3795 | 871 |
| 443 | 20230904 | 111100 | 2227931900 | 3795 | 3795 | 3795 | 3795 | 1505 |
| 444 | 20230904 | 111000 | 2222220425 | 3790 | 3790 | 3790 | 3790 | 1590 |
| 445 | 20230904 | 110900 | 2216194325 | 3790 | 3785 | 3790 | 3785 | 905 |
| 446 | 20230904 | 110800 | 2212768390 | 3785 | 3785 | 3785 | 3785 | 0 |
| 447 | 20230904 | 110700 | 2212768390 | 3785 | 3785 | 3785 | 3785 | 2 |
| 448 | 20230904 | 110600 | 2212760820 | 3780 | 3780 | 3780 | 3780 | 0 |
| 449 | 20230904 | 110500 | 2212760820 | 3780 | 3780 | 3780 | 3780 | 100 |
| 450 | 20230904 | 110400 | 2212382820 | 3780 | 3780 | 3780 | 3780 | 100 |
| 451 | 20230904 | 110300 | 2212004820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 452 | 20230904 | 110200 | 2212004820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 453 | 20230904 | 110100 | 2212004820 | 3785 | 3785 | 3785 | 3785 | 600 |
| 454 | 20230904 | 110000 | 2209733820 | 3785 | 3785 | 3785 | 3780 | 203 |
| 455 | 20230904 | 105900 | 2208965475 | 3780 | 3775 | 3785 | 3775 | 1204 |
| 456 | 20230904 | 105800 | 2204413420 | 3780 | 3780 | 3780 | 3780 | 172 |
| 457 | 20230904 | 105700 | 2203763260 | 3785 | 3780 | 3785 | 3775 | 3213 |
| 458 | 20230904 | 105600 | 2191617715 | 3780 | 3790 | 3790 | 3780 | 378 |
| 459 | 20230904 | 105500 | 2190185695 | 3790 | 3790 | 3790 | 3790 | 0 |
| 460 | 20230904 | 105400 | 2190185695 | 3790 | 3790 | 3790 | 3790 | 34 |
| 461 | 20230904 | 105300 | 2190056835 | 3790 | 3790 | 3790 | 3790 | 35 |
| 462 | 20230904 | 105200 | 2189924185 | 3790 | 3790 | 3790 | 3790 | 0 |
| 463 | 20230904 | 105100 | 2189924185 | 3790 | 3800 | 3800 | 3790 | 695 |
| 464 | 20230904 | 105000 | 2187288510 | 3780 | 3785 | 3785 | 3780 | 694 |
| 465 | 20230904 | 104900 | 2184663730 | 3785 | 3790 | 3790 | 3785 | 244 |
| 466 | 20230904 | 104800 | 2183740150 | 3785 | 3785 | 3785 | 3785 | 10 |
| 467 | 20230904 | 104700 | 2183702300 | 3800 | 3800 | 3800 | 3800 | 2000 |
| 468 | 20230904 | 104600 | 2176102300 | 3795 | 3795 | 3795 | 3795 | 299 |
| 469 | 20230904 | 104500 | 2174967595 | 3795 | 3795 | 3795 | 3795 | 4821 |
| 470 | 20230904 | 104400 | 2156671900 | 3785 | 3770 | 3800 | 3770 | 10466 |
| 471 | 20230904 | 104300 | 2116923815 | 3770 | 3780 | 3780 | 3770 | 154 |
| 472 | 20230904 | 104200 | 2116341735 | 3780 | 3765 | 3780 | 3765 | 720 |
| 473 | 20230904 | 104100 | 2113620435 | 3765 | 3780 | 3780 | 3765 | 1188 |
| 474 | 20230904 | 104000 | 2109144440 | 3765 | 3765 | 3780 | 3765 | 740 |
| 475 | 20230904 | 103900 | 2106358320 | 3765 | 3775 | 3780 | 3765 | 11263 |
| 476 | 20230904 | 103800 | 2063898855 | 3775 | 3775 | 3775 | 3775 | 502 |
| 477 | 20230904 | 103700 | 2062003805 | 3770 | 3770 | 3775 | 3770 | 587 |
| 478 | 20230904 | 103600 | 2059788005 | 3775 | 3775 | 3780 | 3775 | 539 |
| 479 | 20230904 | 103500 | 2057753275 | 3775 | 3775 | 3775 | 3775 | 223 |
| 480 | 20230904 | 103400 | 2056911450 | 3775 | 3785 | 3785 | 3775 | 184 |
| 481 | 20230904 | 103300 | 2056215530 | 3785 | 3775 | 3785 | 3775 | 948 |
| 482 | 20230904 | 103200 | 2052636630 | 3780 | 3775 | 3780 | 3775 | 2563 |
| 483 | 20230904 | 103100 | 2042959980 | 3765 | 3770 | 3775 | 3765 | 184 |
| 484 | 20230904 | 103000 | 2042266385 | 3770 | 3770 | 3770 | 3770 | 2845 |
| 485 | 20230904 | 102900 | 2031540735 | 3770 | 3770 | 3770 | 3760 | 6483 |
| 486 | 20230904 | 102800 | 2007129505 | 3770 | 3770 | 3770 | 3770 | 116 |
| 487 | 20230904 | 102700 | 2006692185 | 3775 | 3770 | 3775 | 3770 | 19 |
| 488 | 20230904 | 102600 | 2006620550 | 3770 | 3770 | 3770 | 3770 | 68 |
| 489 | 20230904 | 102500 | 2006364190 | 3770 | 3770 | 3770 | 3770 | 500 |
| 490 | 20230904 | 102400 | 2004479190 | 3765 | 3775 | 3775 | 3765 | 64 |
| 491 | 20230904 | 102300 | 2004238220 | 3775 | 3770 | 3775 | 3770 | 5063 |
| 492 | 20230904 | 102200 | 1985150705 | 3770 | 3755 | 3770 | 3755 | 136 |
| 493 | 20230904 | 102100 | 1984640000 | 3755 | 3760 | 3760 | 3755 | 1736 |
| 494 | 20230904 | 102000 | 1978119800 | 3770 | 3760 | 3770 | 3755 | 836 |
| 495 | 20230904 | 101900 | 1974980495 | 3760 | 3760 | 3760 | 3760 | 2622 |
| 496 | 20230904 | 101800 | 1965121775 | 3760 | 3765 | 3765 | 3760 | 1353 |
| 497 | 20230904 | 101700 | 1960033795 | 3770 | 3770 | 3770 | 3770 | 341 |
| 498 | 20230904 | 101600 | 1958748225 | 3770 | 3770 | 3770 | 3765 | 1238 |
| 499 | 20230904 | 101500 | 1954084365 | 3765 | 3780 | 3780 | 3765 | 1506 |
| 500 | 20230904 | 101400 | 1948405900 | 3785 | 3785 | 3785 | 3785 | 3 |
| 501 | 20230904 | 101300 | 1948394545 | 3775 | 3775 | 3775 | 3775 | 964 |
| 502 | 20230904 | 101200 | 1944755445 | 3775 | 3770 | 3780 | 3770 | 2510 |
| 503 | 20230904 | 101100 | 1935286020 | 3770 | 3770 | 3770 | 3760 | 4894 |
| 504 | 20230904 | 101000 | 1916861085 | 3770 | 3780 | 3780 | 3770 | 5154 |
| 505 | 20230904 | 100900 | 1897430490 | 3770 | 3775 | 3775 | 3770 | 2969 |
| 506 | 20230904 | 100800 | 1886228015 | 3775 | 3775 | 3775 | 3775 | 891 |
| 507 | 20230904 | 100700 | 1882864490 | 3780 | 3790 | 3790 | 3780 | 251 |
| 508 | 20230904 | 100600 | 1881915660 | 3780 | 3775 | 3780 | 3775 | 5220 |
| 509 | 20230904 | 100500 | 1862188050 | 3775 | 3780 | 3780 | 3770 | 7400 |
| 510 | 20230904 | 100400 | 1834240830 | 3785 | 3785 | 3785 | 3785 | 653 |
| 511 | 20230904 | 100300 | 1831769225 | 3785 | 3795 | 3800 | 3785 | 5897 |
| 512 | 20230904 | 100200 | 1809423975 | 3795 | 3795 | 3795 | 3795 | 84 |
| 513 | 20230904 | 100100 | 1809105195 | 3795 | 3795 | 3795 | 3795 | 34 |
| 514 | 20230904 | 100000 | 1808976165 | 3795 | 3795 | 3795 | 3795 | 1 |
| 515 | 20230904 | 095900 | 1808972370 | 3790 | 3800 | 3800 | 3790 | 4517 |
| 516 | 20230904 | 095800 | 1791833520 | 3805 | 3815 | 3815 | 3800 | 446 |
| 517 | 20230904 | 095700 | 1790136660 | 3805 | 3805 | 3810 | 3805 | 1674 |
| 518 | 20230904 | 095600 | 1783767085 | 3810 | 3810 | 3810 | 3810 | 101 |
| 519 | 20230904 | 095500 | 1783382275 | 3805 | 3805 | 3805 | 3805 | 637 |
| 520 | 20230904 | 095400 | 1780958490 | 3805 | 3800 | 3805 | 3800 | 1475 |
| 521 | 20230904 | 095300 | 1775352765 | 3795 | 3795 | 3795 | 3795 | 66 |
| 522 | 20230904 | 095200 | 1775102295 | 3800 | 3800 | 3800 | 3795 | 1172 |
| 523 | 20230904 | 095100 | 1770652805 | 3795 | 3800 | 3800 | 3795 | 426 |
| 524 | 20230904 | 095000 | 1769036115 | 3800 | 3800 | 3800 | 3800 | 270 |
| 525 | 20230904 | 094900 | 1768010115 | 3815 | 3805 | 3815 | 3805 | 838 |
| 526 | 20230904 | 094800 | 1764821415 | 3805 | 3805 | 3805 | 3805 | 194 |
| 527 | 20230904 | 094700 | 1764083245 | 3805 | 3815 | 3815 | 3805 | 2314 |
| 528 | 20230904 | 094600 | 1755264005 | 3815 | 3800 | 3820 | 3800 | 2079 |
| 529 | 20230904 | 094500 | 1747350600 | 3800 | 3805 | 3805 | 3800 | 74 |
| 530 | 20230904 | 094400 | 1747069350 | 3805 | 3810 | 3810 | 3795 | 994 |
| 531 | 20230904 | 094300 | 1743292500 | 3800 | 3805 | 3805 | 3800 | 2746 |
| 532 | 20230904 | 094200 | 1732844170 | 3805 | 3810 | 3810 | 3805 | 729 |
| 533 | 20230904 | 094100 | 1730066850 | 3810 | 3815 | 3825 | 3805 | 5702 |
| 534 | 20230904 | 094000 | 1708324750 | 3815 | 3825 | 3830 | 3815 | 1180 |
| 535 | 20230904 | 093900 | 1703813465 | 3815 | 3810 | 3820 | 3810 | 580 |
| 536 | 20230904 | 093800 | 1701600620 | 3815 | 3815 | 3825 | 3810 | 1342 |
| 537 | 20230904 | 093700 | 1696480980 | 3810 | 3820 | 3820 | 3810 | 952 |
| 538 | 20230904 | 093600 | 1692845320 | 3810 | 3800 | 3820 | 3800 | 1470 |
| 539 | 20230904 | 093500 | 1687250425 | 3800 | 3820 | 3820 | 3800 | 561 |
| 540 | 20230904 | 093400 | 1685114500 | 3810 | 3795 | 3810 | 3790 | 1892 |
| 541 | 20230904 | 093300 | 1677919700 | 3800 | 3795 | 3805 | 3795 | 2619 |
| 542 | 20230904 | 093200 | 1667960600 | 3795 | 3800 | 3810 | 3795 | 3725 |
| 543 | 20230904 | 093100 | 1653805365 | 3800 | 3810 | 3825 | 3780 | 8203 |
| 544 | 20230904 | 093000 | 1622612340 | 3805 | 3805 | 3820 | 3805 | 2096 |
| 545 | 20230904 | 092900 | 1614623925 | 3795 | 3790 | 3805 | 3790 | 1487 |
| 546 | 20230904 | 092800 | 1608975575 | 3790 | 3800 | 3805 | 3785 | 2283 |
| 547 | 20230904 | 092700 | 1600300775 | 3800 | 3760 | 3800 | 3760 | 5989 |
| 548 | 20230904 | 092600 | 1577661280 | 3760 | 3770 | 3770 | 3760 | 3099 |
| 549 | 20230904 | 092500 | 1565998275 | 3770 | 3795 | 3800 | 3770 | 10135 |
| 550 | 20230904 | 092400 | 1527719565 | 3790 | 3755 | 3800 | 3755 | 7120 |
| 551 | 20230904 | 092300 | 1500835630 | 3750 | 3755 | 3755 | 3750 | 2030 |
| 552 | 20230904 | 092200 | 1493219360 | 3755 | 3770 | 3775 | 3755 | 1647 |
| 553 | 20230904 | 092100 | 1487017850 | 3770 | 3770 | 3780 | 3760 | 3897 |
| 554 | 20230904 | 092000 | 1472332565 | 3765 | 3780 | 3790 | 3755 | 7858 |
| 555 | 20230904 | 091900 | 1442713990 | 3785 | 3785 | 3810 | 3785 | 8050 |
| 556 | 20230904 | 091800 | 1412160070 | 3785 | 3785 | 3785 | 3765 | 20282 |
| 557 | 20230904 | 091700 | 1335621380 | 3790 | 3800 | 3800 | 3785 | 5497 |
| 558 | 20230904 | 091600 | 1314775465 | 3800 | 3815 | 3815 | 3800 | 8856 |
| 559 | 20230904 | 091500 | 1281110370 | 3815 | 3810 | 3830 | 3810 | 8197 |
| 560 | 20230904 | 091400 | 1249850305 | 3810 | 3810 | 3815 | 3800 | 14869 |
| 561 | 20230904 | 091300 | 1193279620 | 3810 | 3815 | 3820 | 3805 | 10197 |
| 562 | 20230904 | 091200 | 1154439640 | 3820 | 3825 | 3825 | 3815 | 6088 |
| 563 | 20230904 | 091100 | 1131183845 | 3825 | 3835 | 3835 | 3810 | 14258 |
| 564 | 20230904 | 091000 | 1076733170 | 3830 | 3870 | 3875 | 3830 | 20752 |
| 565 | 20230904 | 090900 | 996912200 | 3875 | 3870 | 3885 | 3850 | 4811 |
| 566 | 20230904 | 090800 | 978280330 | 3850 | 3875 | 3880 | 3840 | 5920 |
| 567 | 20230904 | 090700 | 955447475 | 3875 | 3835 | 3875 | 3835 | 8529 |
| 568 | 20230904 | 090600 | 922606055 | 3835 | 3905 | 3915 | 3835 | 32020 |
| 569 | 20230904 | 090500 | 798806675 | 3920 | 3935 | 3940 | 3900 | 29833 |
| 570 | 20230904 | 090400 | 681736990 | 3925 | 3890 | 3955 | 3870 | 49084 |
| 571 | 20230904 | 090300 | 489107200 | 3875 | 3865 | 3895 | 3860 | 16397 |
| 572 | 20230904 | 090200 | 425588005 | 3865 | 3895 | 3910 | 3850 | 25381 |
| 573 | 20230904 | 090100 | 327087930 | 3900 | 3855 | 3915 | 3820 | 52384 |
| 574 | 20230904 | 090000 | 124197375 | 3870 | 3800 | 3890 | 3790 | 32298 |