28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 3 | 20230907 | 183200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230907 | 183100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230907 | 183000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230907 | 182900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230907 | 182800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230907 | 182700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230907 | 182600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230907 | 182500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230907 | 182400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230907 | 182300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230907 | 182200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230907 | 182100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230907 | 182000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230907 | 181900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230907 | 181800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230907 | 181700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230907 | 181600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230907 | 181500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230907 | 181400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230907 | 181300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230907 | 181200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230907 | 181100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230907 | 181000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230907 | 180900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230907 | 180800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230907 | 180700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230907 | 180600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230907 | 180500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230907 | 180400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230907 | 180300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 33 | 20230907 | 180200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230907 | 180100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230907 | 180000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230907 | 175900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230907 | 175800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230907 | 175700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230907 | 175600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230907 | 175500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230907 | 175400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230907 | 175300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230907 | 175200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230907 | 175100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230907 | 175000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230907 | 174900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230907 | 174800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230907 | 174700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230907 | 174600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230907 | 174500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230907 | 174400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230907 | 174300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230907 | 174200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230907 | 174100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230907 | 174000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230907 | 173900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230907 | 173800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230907 | 173700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230907 | 173600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230907 | 173500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230907 | 173400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230907 | 173300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 63 | 20230907 | 173200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230907 | 173100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230907 | 173000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230907 | 172900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230907 | 172800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230907 | 172700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230907 | 172600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230907 | 172500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230907 | 172400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230907 | 172300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230907 | 172200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230907 | 172100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230907 | 172000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230907 | 171900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230907 | 171800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230907 | 171700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230907 | 171600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230907 | 171500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230907 | 171400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230907 | 171300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230907 | 171200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230907 | 171100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230907 | 171000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230907 | 170900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230907 | 170800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230907 | 170700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230907 | 170600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230907 | 170500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230907 | 170400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230907 | 170300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 93 | 20230907 | 170200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230907 | 170100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230907 | 170000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230907 | 165900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230907 | 165800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230907 | 165700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230907 | 165600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230907 | 165500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230907 | 165400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230907 | 165300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230907 | 165200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230907 | 165100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230907 | 165000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230907 | 164900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230907 | 164800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230907 | 164700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230907 | 164600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230907 | 164500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230907 | 164400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230907 | 164300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230907 | 164200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230907 | 164100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230907 | 164000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230907 | 163900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230907 | 163800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230907 | 163700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230907 | 163600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230907 | 163500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230907 | 163400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230907 | 163300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 123 | 20230907 | 163200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230907 | 163100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230907 | 163000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230907 | 162900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230907 | 162800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230907 | 162700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230907 | 162600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230907 | 162500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230907 | 162400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230907 | 162300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230907 | 162200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230907 | 162100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230907 | 162000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230907 | 161900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230907 | 161800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230907 | 161700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230907 | 161600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230907 | 161500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230907 | 161400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230907 | 161300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230907 | 161200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230907 | 161100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230907 | 161000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230907 | 160900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230907 | 160800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230907 | 160700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230907 | 160600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230907 | 160500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230907 | 160400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230907 | 160300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 153 | 20230907 | 160200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230907 | 160100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230907 | 160000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230907 | 155900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230907 | 155800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230907 | 155700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230907 | 155600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230907 | 155500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230907 | 155400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230907 | 155300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230907 | 155200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230907 | 155100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230907 | 155000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230907 | 154900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230907 | 154800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230907 | 154700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230907 | 154600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230907 | 154500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230907 | 154400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230907 | 154300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230907 | 154200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230907 | 154100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230907 | 154000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230907 | 153900 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230907 | 153800 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230907 | 153700 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230907 | 153600 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230907 | 153500 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230907 | 153400 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230907 | 153300 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 183 | 20230907 | 153200 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230907 | 153100 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230907 | 153000 | 1240074425 | 3820 | 3820 | 3820 | 3820 | 6013 |
| 186 | 20230907 | 152900 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230907 | 152800 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230907 | 152700 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230907 | 152600 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230907 | 152500 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230907 | 152400 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230907 | 152300 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230907 | 152200 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230907 | 152100 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230907 | 152000 | 1217104765 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230907 | 151900 | 1217104765 | 3820 | 3815 | 3820 | 3815 | 1093 |
| 197 | 20230907 | 151800 | 1212929900 | 3815 | 3820 | 3820 | 3815 | 26 |
| 198 | 20230907 | 151700 | 1212830705 | 3815 | 3820 | 3820 | 3815 | 619 |
| 199 | 20230907 | 151600 | 1210467285 | 3815 | 3815 | 3815 | 3815 | 102 |
| 200 | 20230907 | 151500 | 1210078155 | 3820 | 3815 | 3820 | 3815 | 31 |
| 201 | 20230907 | 151400 | 1209959885 | 3815 | 3825 | 3825 | 3815 | 1265 |
| 202 | 20230907 | 151300 | 1205128735 | 3825 | 3825 | 3825 | 3825 | 97 |
| 203 | 20230907 | 151200 | 1204757710 | 3825 | 3825 | 3825 | 3820 | 158 |
| 204 | 20230907 | 151100 | 1204153615 | 3825 | 3820 | 3825 | 3820 | 2 |
| 205 | 20230907 | 151000 | 1204145970 | 3815 | 3820 | 3820 | 3815 | 1958 |
| 206 | 20230907 | 150900 | 1196673665 | 3820 | 3820 | 3820 | 3820 | 3090 |
| 207 | 20230907 | 150800 | 1184869865 | 3820 | 3820 | 3820 | 3820 | 203 |
| 208 | 20230907 | 150700 | 1184094405 | 3815 | 3815 | 3815 | 3815 | 162 |
| 209 | 20230907 | 150600 | 1183476375 | 3820 | 3815 | 3820 | 3815 | 6 |
| 210 | 20230907 | 150500 | 1183453460 | 3820 | 3815 | 3820 | 3815 | 243 |
| 211 | 20230907 | 150400 | 1182526140 | 3815 | 3820 | 3820 | 3815 | 365 |
| 212 | 20230907 | 150300 | 1181132680 | 3820 | 3815 | 3820 | 3815 | 120 |
| 213 | 20230907 | 150200 | 1180674545 | 3820 | 3815 | 3820 | 3815 | 122 |
| 214 | 20230907 | 150100 | 1180208635 | 3820 | 3820 | 3820 | 3815 | 264 |
| 215 | 20230907 | 150000 | 1179200160 | 3815 | 3815 | 3815 | 3815 | 30 |
| 216 | 20230907 | 145900 | 1179085710 | 3820 | 3820 | 3820 | 3820 | 96 |
| 217 | 20230907 | 145800 | 1178718990 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20230907 | 145700 | 1178718990 | 3810 | 3815 | 3815 | 3810 | 2265 |
| 219 | 20230907 | 145600 | 1170078165 | 3825 | 3825 | 3825 | 3825 | 1 |
| 220 | 20230907 | 145500 | 1170074340 | 3815 | 3835 | 3835 | 3815 | 3316 |
| 221 | 20230907 | 145400 | 1157393320 | 3835 | 3830 | 3835 | 3830 | 188 |
| 222 | 20230907 | 145300 | 1156672680 | 3830 | 3830 | 3830 | 3830 | 97 |
| 223 | 20230907 | 145200 | 1156301170 | 3825 | 3830 | 3830 | 3825 | 98 |
| 224 | 20230907 | 145100 | 1155925835 | 3825 | 3825 | 3825 | 3825 | 234 |
| 225 | 20230907 | 145000 | 1155030785 | 3825 | 3825 | 3825 | 3825 | 96 |
| 226 | 20230907 | 144900 | 1154663585 | 3825 | 3825 | 3825 | 3825 | 97 |
| 227 | 20230907 | 144800 | 1154292560 | 3825 | 3815 | 3825 | 3815 | 1198 |
| 228 | 20230907 | 144700 | 1149715670 | 3820 | 3820 | 3820 | 3815 | 223 |
| 229 | 20230907 | 144600 | 1148863955 | 3820 | 3820 | 3820 | 3820 | 96 |
| 230 | 20230907 | 144500 | 1148497235 | 3820 | 3820 | 3820 | 3820 | 117 |
| 231 | 20230907 | 144400 | 1148050295 | 3820 | 3820 | 3820 | 3820 | 194 |
| 232 | 20230907 | 144300 | 1147309215 | 3815 | 3820 | 3820 | 3815 | 98 |
| 233 | 20230907 | 144200 | 1146934860 | 3820 | 3820 | 3820 | 3820 | 229 |
| 234 | 20230907 | 144100 | 1146060080 | 3820 | 3820 | 3820 | 3820 | 352 |
| 235 | 20230907 | 144000 | 1144715440 | 3820 | 3820 | 3820 | 3820 | 96 |
| 236 | 20230907 | 143900 | 1144348720 | 3820 | 3815 | 3820 | 3815 | 143 |
| 237 | 20230907 | 143800 | 1143802465 | 3820 | 3820 | 3820 | 3820 | 169 |
| 238 | 20230907 | 143700 | 1143156885 | 3820 | 3820 | 3820 | 3820 | 339 |
| 239 | 20230907 | 143600 | 1141861905 | 3820 | 3820 | 3820 | 3820 | 106 |
| 240 | 20230907 | 143500 | 1141456985 | 3815 | 3815 | 3815 | 3815 | 851 |
| 241 | 20230907 | 143400 | 1138210420 | 3815 | 3815 | 3815 | 3810 | 231 |
| 242 | 20230907 | 143300 | 1137329160 | 3815 | 3810 | 3815 | 3810 | 2300 |
| 243 | 20230907 | 143200 | 1128565260 | 3810 | 3810 | 3810 | 3810 | 605 |
| 244 | 20230907 | 143100 | 1126260210 | 3810 | 3810 | 3810 | 3805 | 348 |
| 245 | 20230907 | 143000 | 1124935330 | 3810 | 3810 | 3810 | 3805 | 3 |
| 246 | 20230907 | 142900 | 1124923905 | 3810 | 3815 | 3815 | 3805 | 3292 |
| 247 | 20230907 | 142800 | 1112389375 | 3815 | 3825 | 3825 | 3815 | 1669 |
| 248 | 20230907 | 142700 | 1106015630 | 3810 | 3820 | 3820 | 3810 | 5102 |
| 249 | 20230907 | 142600 | 1086569690 | 3820 | 3820 | 3825 | 3820 | 359 |
| 250 | 20230907 | 142500 | 1085198305 | 3820 | 3830 | 3835 | 3820 | 4178 |
| 251 | 20230907 | 142400 | 1069218800 | 3835 | 3830 | 3835 | 3830 | 74 |
| 252 | 20230907 | 142300 | 1068935375 | 3830 | 3830 | 3830 | 3830 | 1693 |
| 253 | 20230907 | 142200 | 1062451185 | 3835 | 3835 | 3835 | 3835 | 317 |
| 254 | 20230907 | 142100 | 1061235490 | 3835 | 3835 | 3840 | 3835 | 422 |
| 255 | 20230907 | 142000 | 1059616645 | 3840 | 3840 | 3840 | 3840 | 293 |
| 256 | 20230907 | 141900 | 1058491525 | 3840 | 3840 | 3840 | 3840 | 97 |
| 257 | 20230907 | 141800 | 1058119045 | 3835 | 3835 | 3835 | 3835 | 743 |
| 258 | 20230907 | 141700 | 1055269640 | 3835 | 3835 | 3835 | 3835 | 112 |
| 259 | 20230907 | 141600 | 1054840120 | 3830 | 3835 | 3835 | 3830 | 217 |
| 260 | 20230907 | 141500 | 1054007940 | 3835 | 3835 | 3835 | 3835 | 97 |
| 261 | 20230907 | 141400 | 1053635945 | 3835 | 3835 | 3835 | 3830 | 106 |
| 262 | 20230907 | 141300 | 1053229440 | 3835 | 3830 | 3835 | 3830 | 1108 |
| 263 | 20230907 | 141200 | 1048985315 | 3830 | 3830 | 3830 | 3825 | 98 |
| 264 | 20230907 | 141100 | 1048609980 | 3830 | 3830 | 3830 | 3830 | 97 |
| 265 | 20230907 | 141000 | 1048238470 | 3825 | 3825 | 3830 | 3825 | 371 |
| 266 | 20230907 | 140900 | 1046818915 | 3830 | 3830 | 3830 | 3830 | 102 |
| 267 | 20230907 | 140800 | 1046428255 | 3825 | 3830 | 3830 | 3825 | 273 |
| 268 | 20230907 | 140700 | 1045384025 | 3830 | 3830 | 3830 | 3830 | 1778 |
| 269 | 20230907 | 140600 | 1038574285 | 3835 | 3835 | 3835 | 3835 | 207 |
| 270 | 20230907 | 140500 | 1037780440 | 3830 | 3830 | 3830 | 3830 | 1109 |
| 271 | 20230907 | 140400 | 1033532970 | 3830 | 3835 | 3835 | 3830 | 751 |
| 272 | 20230907 | 140300 | 1030656630 | 3835 | 3835 | 3835 | 3835 | 337 |
| 273 | 20230907 | 140200 | 1029364235 | 3840 | 3840 | 3840 | 3840 | 103 |
| 274 | 20230907 | 140100 | 1028968715 | 3840 | 3840 | 3840 | 3840 | 4 |
| 275 | 20230907 | 140000 | 1028953355 | 3840 | 3840 | 3840 | 3840 | 277 |
| 276 | 20230907 | 135900 | 1027889675 | 3845 | 3840 | 3845 | 3840 | 154 |
| 277 | 20230907 | 135800 | 1027297830 | 3845 | 3840 | 3845 | 3840 | 154 |
| 278 | 20230907 | 135700 | 1026705980 | 3845 | 3840 | 3845 | 3840 | 153 |
| 279 | 20230907 | 135600 | 1026117975 | 3840 | 3840 | 3840 | 3840 | 855 |
| 280 | 20230907 | 135500 | 1022834775 | 3840 | 3835 | 3840 | 3835 | 283 |
| 281 | 20230907 | 135400 | 1021748335 | 3835 | 3835 | 3835 | 3835 | 39 |
| 282 | 20230907 | 135300 | 1021598770 | 3840 | 3840 | 3840 | 3830 | 233 |
| 283 | 20230907 | 135200 | 1020706355 | 3830 | 3840 | 3840 | 3830 | 4934 |
| 284 | 20230907 | 135100 | 1001779905 | 3840 | 3840 | 3840 | 3840 | 3247 |
| 285 | 20230907 | 135000 | 989311425 | 3840 | 3850 | 3850 | 3840 | 9869 |
| 286 | 20230907 | 134900 | 951363505 | 3855 | 3855 | 3855 | 3855 | 2 |
| 287 | 20230907 | 134800 | 951355795 | 3855 | 3855 | 3855 | 3855 | 154 |
| 288 | 20230907 | 134700 | 950762125 | 3860 | 3860 | 3860 | 3860 | 1301 |
| 289 | 20230907 | 134600 | 945740265 | 3860 | 3860 | 3865 | 3860 | 107 |
| 290 | 20230907 | 134500 | 945326785 | 3860 | 3865 | 3865 | 3860 | 207 |
| 291 | 20230907 | 134400 | 944526800 | 3865 | 3865 | 3865 | 3865 | 106 |
| 292 | 20230907 | 134300 | 944117110 | 3865 | 3865 | 3865 | 3865 | 97 |
| 293 | 20230907 | 134200 | 943742205 | 3865 | 3865 | 3865 | 3865 | 96 |
| 294 | 20230907 | 134100 | 943371165 | 3865 | 3865 | 3865 | 3865 | 153 |
| 295 | 20230907 | 134000 | 942779820 | 3865 | 3865 | 3865 | 3865 | 96 |
| 296 | 20230907 | 133900 | 942408780 | 3860 | 3855 | 3865 | 3855 | 3454 |
| 297 | 20230907 | 133800 | 929083520 | 3855 | 3855 | 3855 | 3855 | 301 |
| 298 | 20230907 | 133700 | 927923165 | 3855 | 3850 | 3855 | 3850 | 188 |
| 299 | 20230907 | 133600 | 927199340 | 3855 | 3850 | 3855 | 3850 | 310 |
| 300 | 20230907 | 133500 | 926005790 | 3855 | 3855 | 3855 | 3855 | 264 |
| 301 | 20230907 | 133400 | 924988070 | 3860 | 3865 | 3865 | 3860 | 862 |
| 302 | 20230907 | 133300 | 921660240 | 3860 | 3865 | 3865 | 3860 | 112 |
| 303 | 20230907 | 133200 | 921227365 | 3865 | 3865 | 3865 | 3865 | 98 |
| 304 | 20230907 | 133100 | 920848595 | 3865 | 3865 | 3865 | 3860 | 348 |
| 305 | 20230907 | 133000 | 919504345 | 3860 | 3860 | 3860 | 3860 | 55 |
| 306 | 20230907 | 132900 | 919292045 | 3860 | 3855 | 3860 | 3855 | 782 |
| 307 | 20230907 | 132800 | 916273630 | 3860 | 3860 | 3860 | 3860 | 368 |
| 308 | 20230907 | 132700 | 914853150 | 3870 | 3860 | 3870 | 3855 | 501 |
| 309 | 20230907 | 132600 | 912919580 | 3870 | 3865 | 3870 | 3865 | 3 |
| 310 | 20230907 | 132500 | 912907975 | 3870 | 3860 | 3870 | 3855 | 7006 |
| 311 | 20230907 | 132400 | 885882715 | 3860 | 3870 | 3870 | 3860 | 439 |
| 312 | 20230907 | 132300 | 884185670 | 3870 | 3870 | 3870 | 3870 | 97 |
| 313 | 20230907 | 132200 | 883810280 | 3870 | 3870 | 3870 | 3870 | 97 |
| 314 | 20230907 | 132100 | 883434890 | 3870 | 3870 | 3870 | 3870 | 96 |
| 315 | 20230907 | 132000 | 883063370 | 3870 | 3870 | 3870 | 3870 | 193 |
| 316 | 20230907 | 131900 | 882316460 | 3870 | 3870 | 3870 | 3870 | 97 |
| 317 | 20230907 | 131800 | 881941070 | 3870 | 3870 | 3870 | 3870 | 98 |
| 318 | 20230907 | 131700 | 881561810 | 3870 | 3865 | 3870 | 3865 | 195 |
| 319 | 20230907 | 131600 | 880807175 | 3870 | 3870 | 3870 | 3870 | 97 |
| 320 | 20230907 | 131500 | 880431785 | 3870 | 3870 | 3870 | 3870 | 98 |
| 321 | 20230907 | 131400 | 880052525 | 3870 | 3870 | 3870 | 3870 | 194 |
| 322 | 20230907 | 131300 | 879301745 | 3865 | 3865 | 3865 | 3865 | 1456 |
| 323 | 20230907 | 131200 | 873674305 | 3860 | 3865 | 3865 | 3860 | 60 |
| 324 | 20230907 | 131100 | 873442435 | 3860 | 3865 | 3865 | 3860 | 94 |
| 325 | 20230907 | 131000 | 873079335 | 3860 | 3865 | 3865 | 3860 | 194 |
| 326 | 20230907 | 130900 | 872330365 | 3860 | 3860 | 3860 | 3860 | 135 |
| 327 | 20230907 | 130800 | 871809265 | 3860 | 3865 | 3865 | 3860 | 152 |
| 328 | 20230907 | 130700 | 871222540 | 3860 | 3860 | 3860 | 3860 | 166 |
| 329 | 20230907 | 130600 | 870581780 | 3860 | 3870 | 3870 | 3860 | 323 |
| 330 | 20230907 | 130500 | 869333035 | 3870 | 3870 | 3870 | 3870 | 97 |
| 331 | 20230907 | 130400 | 868957645 | 3860 | 3860 | 3865 | 3860 | 266 |
| 332 | 20230907 | 130300 | 867930400 | 3865 | 3865 | 3865 | 3865 | 1936 |
| 333 | 20230907 | 130200 | 860447760 | 3875 | 3875 | 3875 | 3875 | 97 |
| 334 | 20230907 | 130100 | 860071885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 335 | 20230907 | 130000 | 860071885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 336 | 20230907 | 125900 | 860071885 | 3870 | 3875 | 3880 | 3870 | 160 |
| 337 | 20230907 | 125800 | 859452670 | 3875 | 3875 | 3880 | 3870 | 165 |
| 338 | 20230907 | 125700 | 858814075 | 3880 | 3870 | 3880 | 3870 | 368 |
| 339 | 20230907 | 125600 | 857387955 | 3870 | 3870 | 3870 | 3870 | 103 |
| 340 | 20230907 | 125500 | 856989345 | 3865 | 3865 | 3865 | 3865 | 0 |
| 341 | 20230907 | 125400 | 856989345 | 3865 | 3875 | 3875 | 3865 | 1101 |
| 342 | 20230907 | 125300 | 852729935 | 3880 | 3880 | 3880 | 3880 | 98 |
| 343 | 20230907 | 125200 | 852349695 | 3875 | 3875 | 3875 | 3875 | 0 |
| 344 | 20230907 | 125100 | 852349695 | 3875 | 3875 | 3895 | 3875 | 12826 |
| 345 | 20230907 | 125000 | 802581925 | 3875 | 3875 | 3875 | 3875 | 165 |
| 346 | 20230907 | 124900 | 801942550 | 3880 | 3880 | 3880 | 3875 | 696 |
| 347 | 20230907 | 124800 | 799244910 | 3880 | 3880 | 3880 | 3880 | 101 |
| 348 | 20230907 | 124700 | 798853030 | 3880 | 3880 | 3880 | 3880 | 117 |
| 349 | 20230907 | 124600 | 798399070 | 3880 | 3880 | 3880 | 3880 | 201 |
| 350 | 20230907 | 124500 | 797619190 | 3880 | 3880 | 3880 | 3880 | 97 |
| 351 | 20230907 | 124400 | 797242830 | 3880 | 3880 | 3880 | 3880 | 99 |
| 352 | 20230907 | 124300 | 796858710 | 3880 | 3880 | 3880 | 3880 | 97 |
| 353 | 20230907 | 124200 | 796482350 | 3880 | 3880 | 3880 | 3880 | 193 |
| 354 | 20230907 | 124100 | 795733510 | 3880 | 3880 | 3880 | 3880 | 97 |
| 355 | 20230907 | 124000 | 795357150 | 3880 | 3880 | 3880 | 3880 | 105 |
| 356 | 20230907 | 123900 | 794949750 | 3880 | 3875 | 3880 | 3875 | 253 |
| 357 | 20230907 | 123800 | 793968405 | 3875 | 3875 | 3875 | 3875 | 1239 |
| 358 | 20230907 | 123700 | 789167280 | 3875 | 3875 | 3875 | 3875 | 100 |
| 359 | 20230907 | 123600 | 788779780 | 3875 | 3875 | 3875 | 3875 | 96 |
| 360 | 20230907 | 123500 | 788407780 | 3875 | 3875 | 3875 | 3875 | 157 |
| 361 | 20230907 | 123400 | 787799405 | 3870 | 3870 | 3870 | 3870 | 0 |
| 362 | 20230907 | 123300 | 787799405 | 3870 | 3875 | 3875 | 3870 | 258 |
| 363 | 20230907 | 123200 | 786800435 | 3875 | 3875 | 3875 | 3875 | 195 |
| 364 | 20230907 | 123100 | 786044810 | 3870 | 3875 | 3875 | 3870 | 129 |
| 365 | 20230907 | 123000 | 785545100 | 3875 | 3875 | 3875 | 3875 | 97 |
| 366 | 20230907 | 122900 | 785169225 | 3875 | 3875 | 3875 | 3875 | 97 |
| 367 | 20230907 | 122800 | 784793350 | 3865 | 3865 | 3865 | 3865 | 0 |
| 368 | 20230907 | 122700 | 784793350 | 3865 | 3865 | 3865 | 3865 | 0 |
| 369 | 20230907 | 122600 | 784793350 | 3865 | 3870 | 3875 | 3860 | 3807 |
| 370 | 20230907 | 122500 | 770069600 | 3870 | 3870 | 3870 | 3870 | 193 |
| 371 | 20230907 | 122400 | 769322690 | 3870 | 3870 | 3870 | 3870 | 1098 |
| 372 | 20230907 | 122300 | 765073430 | 3870 | 3850 | 3870 | 3850 | 549 |
| 373 | 20230907 | 122200 | 762957855 | 3850 | 3850 | 3850 | 3850 | 97 |
| 374 | 20230907 | 122100 | 762584405 | 3850 | 3850 | 3850 | 3850 | 280 |
| 375 | 20230907 | 122000 | 761506405 | 3850 | 3850 | 3850 | 3850 | 118 |
| 376 | 20230907 | 121900 | 761052105 | 3850 | 3850 | 3850 | 3850 | 96 |
| 377 | 20230907 | 121800 | 760682505 | 3850 | 3850 | 3850 | 3850 | 253 |
| 378 | 20230907 | 121700 | 759708455 | 3850 | 3850 | 3850 | 3850 | 147 |
| 379 | 20230907 | 121600 | 759142505 | 3850 | 3850 | 3850 | 3850 | 139 |
| 380 | 20230907 | 121500 | 758607355 | 3850 | 3850 | 3850 | 3850 | 102 |
| 381 | 20230907 | 121400 | 758214655 | 3850 | 3850 | 3850 | 3850 | 194 |
| 382 | 20230907 | 121300 | 757467755 | 3850 | 3850 | 3850 | 3850 | 97 |
| 383 | 20230907 | 121200 | 757094305 | 3850 | 3850 | 3850 | 3850 | 96 |
| 384 | 20230907 | 121100 | 756724705 | 3850 | 3845 | 3850 | 3845 | 331 |
| 385 | 20230907 | 121000 | 755451525 | 3845 | 3845 | 3845 | 3845 | 96 |
| 386 | 20230907 | 120900 | 755082405 | 3845 | 3845 | 3845 | 3845 | 197 |
| 387 | 20230907 | 120800 | 754324940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 388 | 20230907 | 120700 | 754324940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 389 | 20230907 | 120600 | 754324940 | 3840 | 3845 | 3845 | 3840 | 820 |
| 390 | 20230907 | 120500 | 751174570 | 3845 | 3845 | 3845 | 3845 | 502 |
| 391 | 20230907 | 120400 | 749244380 | 3845 | 3845 | 3845 | 3845 | 0 |
| 392 | 20230907 | 120300 | 749244380 | 3845 | 3845 | 3845 | 3845 | 0 |
| 393 | 20230907 | 120200 | 749244380 | 3845 | 3845 | 3845 | 3845 | 14 |
| 394 | 20230907 | 120100 | 749190550 | 3845 | 3845 | 3845 | 3845 | 1 |
| 395 | 20230907 | 120000 | 749186705 | 3840 | 3840 | 3840 | 3840 | 0 |
| 396 | 20230907 | 115900 | 749186705 | 3840 | 3840 | 3840 | 3840 | 769 |
| 397 | 20230907 | 115800 | 746233745 | 3840 | 3840 | 3840 | 3840 | 0 |
| 398 | 20230907 | 115700 | 746233745 | 3840 | 3840 | 3840 | 3840 | 12 |
| 399 | 20230907 | 115600 | 746187665 | 3835 | 3840 | 3840 | 3835 | 925 |
| 400 | 20230907 | 115500 | 742637230 | 3840 | 3840 | 3840 | 3840 | 11 |
| 401 | 20230907 | 115400 | 742594990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 402 | 20230907 | 115300 | 742594990 | 3840 | 3840 | 3840 | 3840 | 89 |
| 403 | 20230907 | 115200 | 742253230 | 3845 | 3845 | 3845 | 3845 | 18 |
| 404 | 20230907 | 115100 | 742184020 | 3835 | 3840 | 3840 | 3835 | 150 |
| 405 | 20230907 | 115000 | 741608760 | 3840 | 3840 | 3840 | 3840 | 1 |
| 406 | 20230907 | 114900 | 741604920 | 3845 | 3845 | 3845 | 3845 | 4 |
| 407 | 20230907 | 114800 | 741589540 | 3845 | 3835 | 3845 | 3835 | 671 |
| 408 | 20230907 | 114700 | 739011255 | 3835 | 3850 | 3850 | 3835 | 3680 |
| 409 | 20230907 | 114600 | 724881700 | 3845 | 3845 | 3845 | 3845 | 219 |
| 410 | 20230907 | 114500 | 724039645 | 3850 | 3845 | 3850 | 3840 | 3122 |
| 411 | 20230907 | 114400 | 712036380 | 3845 | 3845 | 3845 | 3845 | 0 |
| 412 | 20230907 | 114300 | 712036380 | 3845 | 3860 | 3860 | 3840 | 7835 |
| 413 | 20230907 | 114200 | 681881545 | 3860 | 3860 | 3860 | 3860 | 0 |
| 414 | 20230907 | 114100 | 681881545 | 3860 | 3860 | 3860 | 3860 | 0 |
| 415 | 20230907 | 114000 | 681881545 | 3860 | 3860 | 3860 | 3860 | 0 |
| 416 | 20230907 | 113900 | 681881545 | 3860 | 3860 | 3860 | 3855 | 344 |
| 417 | 20230907 | 113800 | 680554475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 418 | 20230907 | 113700 | 680554475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 419 | 20230907 | 113600 | 680554475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 420 | 20230907 | 113500 | 680554475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 421 | 20230907 | 113400 | 680554475 | 3855 | 3855 | 3855 | 3855 | 0 |
| 422 | 20230907 | 113300 | 680554475 | 3855 | 3860 | 3860 | 3855 | 965 |
| 423 | 20230907 | 113200 | 676830345 | 3860 | 3860 | 3860 | 3860 | 0 |
| 424 | 20230907 | 113100 | 676830345 | 3860 | 3860 | 3860 | 3860 | 0 |
| 425 | 20230907 | 113000 | 676830345 | 3860 | 3860 | 3860 | 3860 | 0 |
| 426 | 20230907 | 112900 | 676830345 | 3860 | 3860 | 3860 | 3860 | 8 |
| 427 | 20230907 | 112800 | 676799465 | 3860 | 3860 | 3860 | 3860 | 0 |
| 428 | 20230907 | 112700 | 676799465 | 3860 | 3860 | 3860 | 3860 | 0 |
| 429 | 20230907 | 112600 | 676799465 | 3860 | 3860 | 3860 | 3860 | 0 |
| 430 | 20230907 | 112500 | 676799465 | 3860 | 3860 | 3860 | 3860 | 0 |
| 431 | 20230907 | 112400 | 676799465 | 3860 | 3860 | 3860 | 3860 | 154 |
| 432 | 20230907 | 112300 | 676205025 | 3870 | 3855 | 3870 | 3855 | 163 |
| 433 | 20230907 | 112200 | 675575160 | 3855 | 3855 | 3855 | 3855 | 170 |
| 434 | 20230907 | 112100 | 674919810 | 3855 | 3865 | 3865 | 3855 | 2962 |
| 435 | 20230907 | 112000 | 663476320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 436 | 20230907 | 111900 | 663476320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 437 | 20230907 | 111800 | 663476320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 438 | 20230907 | 111700 | 663476320 | 3855 | 3855 | 3860 | 3855 | 2018 |
| 439 | 20230907 | 111600 | 655688840 | 3865 | 3865 | 3865 | 3865 | 0 |
| 440 | 20230907 | 111500 | 655688840 | 3865 | 3865 | 3865 | 3865 | 29 |
| 441 | 20230907 | 111400 | 655576755 | 3855 | 3855 | 3855 | 3855 | 0 |
| 442 | 20230907 | 111300 | 655576755 | 3855 | 3855 | 3855 | 3855 | 0 |
| 443 | 20230907 | 111200 | 655576755 | 3855 | 3860 | 3860 | 3855 | 2421 |
| 444 | 20230907 | 111100 | 646233800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 445 | 20230907 | 111000 | 646233800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 446 | 20230907 | 110900 | 646233800 | 3860 | 3865 | 3865 | 3860 | 2160 |
| 447 | 20230907 | 110800 | 637891175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 448 | 20230907 | 110700 | 637891175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 449 | 20230907 | 110600 | 637891175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 450 | 20230907 | 110500 | 637891175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 451 | 20230907 | 110400 | 637891175 | 3865 | 3865 | 3865 | 3865 | 82 |
| 452 | 20230907 | 110300 | 637574245 | 3865 | 3865 | 3865 | 3865 | 0 |
| 453 | 20230907 | 110200 | 637574245 | 3865 | 3865 | 3865 | 3865 | 0 |
| 454 | 20230907 | 110100 | 637574245 | 3865 | 3865 | 3865 | 3865 | 0 |
| 455 | 20230907 | 110000 | 637574245 | 3865 | 3865 | 3865 | 3865 | 0 |
| 456 | 20230907 | 105900 | 637574245 | 3865 | 3850 | 3865 | 3850 | 13 |
| 457 | 20230907 | 105800 | 637524180 | 3855 | 3845 | 3855 | 3845 | 2354 |
| 458 | 20230907 | 105700 | 628450990 | 3845 | 3850 | 3850 | 3845 | 179 |
| 459 | 20230907 | 105600 | 627762710 | 3860 | 3860 | 3860 | 3860 | 963 |
| 460 | 20230907 | 105500 | 624045530 | 3850 | 3860 | 3860 | 3850 | 181 |
| 461 | 20230907 | 105400 | 623348670 | 3845 | 3850 | 3860 | 3845 | 348 |
| 462 | 20230907 | 105300 | 622009630 | 3860 | 3845 | 3860 | 3845 | 3253 |
| 463 | 20230907 | 105200 | 609501830 | 3845 | 3850 | 3850 | 3845 | 59 |
| 464 | 20230907 | 105100 | 609274950 | 3845 | 3845 | 3845 | 3845 | 0 |
| 465 | 20230907 | 105000 | 609274950 | 3845 | 3845 | 3845 | 3845 | 251 |
| 466 | 20230907 | 104900 | 608309855 | 3845 | 3845 | 3845 | 3845 | 174 |
| 467 | 20230907 | 104800 | 607640825 | 3850 | 3850 | 3850 | 3850 | 271 |
| 468 | 20230907 | 104700 | 606597475 | 3855 | 3855 | 3855 | 3855 | 101 |
| 469 | 20230907 | 104600 | 606208120 | 3855 | 3870 | 3870 | 3850 | 4344 |
| 470 | 20230907 | 104500 | 589457555 | 3870 | 3870 | 3875 | 3870 | 637 |
| 471 | 20230907 | 104400 | 586992360 | 3875 | 3875 | 3875 | 3875 | 2 |
| 472 | 20230907 | 104300 | 586984610 | 3875 | 3875 | 3875 | 3875 | 0 |
| 473 | 20230907 | 104200 | 586984610 | 3875 | 3875 | 3875 | 3870 | 264 |
| 474 | 20230907 | 104100 | 585962480 | 3875 | 3875 | 3875 | 3875 | 1 |
| 475 | 20230907 | 104000 | 585958605 | 3880 | 3880 | 3880 | 3880 | 0 |
| 476 | 20230907 | 103900 | 585958605 | 3880 | 3880 | 3880 | 3880 | 0 |
| 477 | 20230907 | 103800 | 585958605 | 3880 | 3875 | 3880 | 3870 | 3250 |
| 478 | 20230907 | 103700 | 573350655 | 3870 | 3865 | 3870 | 3865 | 952 |
| 479 | 20230907 | 103600 | 569667110 | 3865 | 3865 | 3865 | 3865 | 96 |
| 480 | 20230907 | 103500 | 569296070 | 3865 | 3865 | 3865 | 3865 | 97 |
| 481 | 20230907 | 103400 | 568921165 | 3875 | 3865 | 3875 | 3855 | 2649 |
| 482 | 20230907 | 103300 | 558682815 | 3880 | 3880 | 3880 | 3880 | 0 |
| 483 | 20230907 | 103200 | 558682815 | 3880 | 3880 | 3880 | 3880 | 2 |
| 484 | 20230907 | 103100 | 558675055 | 3880 | 3880 | 3880 | 3875 | 4 |
| 485 | 20230907 | 103000 | 558659540 | 3875 | 3880 | 3880 | 3875 | 85 |
| 486 | 20230907 | 102900 | 558329750 | 3880 | 3870 | 3880 | 3870 | 1729 |
| 487 | 20230907 | 102800 | 551638500 | 3870 | 3845 | 3870 | 3845 | 2945 |
| 488 | 20230907 | 102700 | 540303715 | 3840 | 3840 | 3840 | 3840 | 0 |
| 489 | 20230907 | 102600 | 540303715 | 3840 | 3840 | 3845 | 3840 | 6942 |
| 490 | 20230907 | 102500 | 513639725 | 3845 | 3850 | 3850 | 3845 | 1048 |
| 491 | 20230907 | 102400 | 509610090 | 3850 | 3850 | 3850 | 3850 | 1006 |
| 492 | 20230907 | 102300 | 505736990 | 3850 | 3850 | 3850 | 3850 | 1 |
| 493 | 20230907 | 102200 | 505733140 | 3850 | 3850 | 3850 | 3850 | 5 |
| 494 | 20230907 | 102100 | 505713890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 495 | 20230907 | 102000 | 505713890 | 3850 | 3850 | 3850 | 3850 | 4 |
| 496 | 20230907 | 101900 | 505698490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 497 | 20230907 | 101800 | 505698490 | 3850 | 3845 | 3850 | 3845 | 105 |
| 498 | 20230907 | 101700 | 505294760 | 3845 | 3850 | 3855 | 3845 | 1688 |
| 499 | 20230907 | 101600 | 498804385 | 3855 | 3860 | 3860 | 3845 | 75 |
| 500 | 20230907 | 101500 | 498515825 | 3855 | 3850 | 3860 | 3845 | 1200 |
| 501 | 20230907 | 101400 | 493895865 | 3855 | 3860 | 3860 | 3845 | 2167 |
| 502 | 20230907 | 101300 | 485563375 | 3850 | 3850 | 3860 | 3850 | 3055 |
| 503 | 20230907 | 101200 | 473801600 | 3855 | 3855 | 3855 | 3855 | 3874 |
| 504 | 20230907 | 101100 | 458867330 | 3855 | 3855 | 3855 | 3855 | 500 |
| 505 | 20230907 | 101000 | 456939830 | 3860 | 3865 | 3865 | 3860 | 5314 |
| 506 | 20230907 | 100900 | 436427740 | 3865 | 3870 | 3870 | 3865 | 1137 |
| 507 | 20230907 | 100800 | 432033230 | 3870 | 3870 | 3870 | 3870 | 500 |
| 508 | 20230907 | 100700 | 430098230 | 3870 | 3870 | 3870 | 3870 | 219 |
| 509 | 20230907 | 100600 | 429250700 | 3870 | 3870 | 3875 | 3870 | 1572 |
| 510 | 20230907 | 100500 | 423166510 | 3870 | 3870 | 3870 | 3870 | 0 |
| 511 | 20230907 | 100400 | 423166510 | 3870 | 3870 | 3875 | 3870 | 1661 |
| 512 | 20230907 | 100300 | 416737460 | 3865 | 3870 | 3870 | 3865 | 714 |
| 513 | 20230907 | 100200 | 413975455 | 3885 | 3885 | 3885 | 3885 | 1 |
| 514 | 20230907 | 100100 | 413971570 | 3870 | 3875 | 3875 | 3870 | 3359 |
| 515 | 20230907 | 100000 | 400968980 | 3875 | 3875 | 3875 | 3875 | 150 |
| 516 | 20230907 | 095900 | 400387730 | 3875 | 3875 | 3875 | 3875 | 302 |
| 517 | 20230907 | 095800 | 399217480 | 3875 | 3880 | 3885 | 3875 | 526 |
| 518 | 20230907 | 095700 | 397175480 | 3880 | 3870 | 3880 | 3865 | 1014 |
| 519 | 20230907 | 095600 | 393255260 | 3870 | 3870 | 3870 | 3870 | 511 |
| 520 | 20230907 | 095500 | 391277690 | 3880 | 3870 | 3880 | 3870 | 530 |
| 521 | 20230907 | 095400 | 389226450 | 3870 | 3875 | 3875 | 3870 | 7584 |
| 522 | 20230907 | 095300 | 359852200 | 3880 | 3880 | 3880 | 3875 | 407 |
| 523 | 20230907 | 095200 | 358274895 | 3880 | 3880 | 3880 | 3880 | 3 |
| 524 | 20230907 | 095100 | 358263255 | 3880 | 3880 | 3880 | 3880 | 1 |
| 525 | 20230907 | 095000 | 358259375 | 3880 | 3880 | 3880 | 3880 | 0 |
| 526 | 20230907 | 094900 | 358259375 | 3880 | 3880 | 3880 | 3880 | 0 |
| 527 | 20230907 | 094800 | 358259375 | 3880 | 3880 | 3880 | 3880 | 101 |
| 528 | 20230907 | 094700 | 357867495 | 3885 | 3880 | 3885 | 3880 | 655 |
| 529 | 20230907 | 094600 | 355323545 | 3885 | 3890 | 3890 | 3880 | 2548 |
| 530 | 20230907 | 094500 | 345435205 | 3890 | 3890 | 3890 | 3890 | 141 |
| 531 | 20230907 | 094400 | 344886715 | 3890 | 3890 | 3890 | 3890 | 7 |
| 532 | 20230907 | 094300 | 344859485 | 3895 | 3895 | 3895 | 3895 | 128 |
| 533 | 20230907 | 094200 | 344360925 | 3890 | 3890 | 3890 | 3890 | 1073 |
| 534 | 20230907 | 094100 | 340186955 | 3885 | 3885 | 3885 | 3885 | 4 |
| 535 | 20230907 | 094000 | 340171415 | 3880 | 3890 | 3890 | 3880 | 115 |
| 536 | 20230907 | 093900 | 339725015 | 3890 | 3890 | 3890 | 3890 | 1 |
| 537 | 20230907 | 093800 | 339721125 | 3880 | 3880 | 3880 | 3880 | 88 |
| 538 | 20230907 | 093700 | 339379685 | 3890 | 3890 | 3890 | 3890 | 1 |
| 539 | 20230907 | 093600 | 339375795 | 3890 | 3885 | 3890 | 3885 | 12 |
| 540 | 20230907 | 093500 | 339329165 | 3890 | 3880 | 3890 | 3880 | 720 |
| 541 | 20230907 | 093400 | 336535550 | 3880 | 3880 | 3880 | 3880 | 0 |
| 542 | 20230907 | 093300 | 336535550 | 3880 | 3880 | 3880 | 3880 | 0 |
| 543 | 20230907 | 093200 | 336535550 | 3880 | 3880 | 3880 | 3880 | 137 |
| 544 | 20230907 | 093100 | 336003990 | 3890 | 3885 | 3890 | 3880 | 405 |
| 545 | 20230907 | 093000 | 334432055 | 3890 | 3885 | 3890 | 3885 | 1909 |
| 546 | 20230907 | 092900 | 327015585 | 3890 | 3890 | 3890 | 3890 | 2247 |
| 547 | 20230907 | 092800 | 318274755 | 3890 | 3890 | 3890 | 3890 | 913 |
| 548 | 20230907 | 092700 | 314723185 | 3895 | 3895 | 3895 | 3895 | 50 |
| 549 | 20230907 | 092600 | 314528435 | 3895 | 3895 | 3895 | 3895 | 0 |
| 550 | 20230907 | 092500 | 314528435 | 3895 | 3900 | 3905 | 3895 | 4 |
| 551 | 20230907 | 092400 | 314512835 | 3900 | 3900 | 3900 | 3900 | 816 |
| 552 | 20230907 | 092300 | 311330435 | 3900 | 3900 | 3900 | 3900 | 106 |
| 553 | 20230907 | 092200 | 310917035 | 3900 | 3900 | 3900 | 3900 | 0 |
| 554 | 20230907 | 092100 | 310917035 | 3900 | 3900 | 3900 | 3900 | 499 |
| 555 | 20230907 | 092000 | 308970935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 556 | 20230907 | 091900 | 308970935 | 3900 | 3905 | 3905 | 3900 | 137 |
| 557 | 20230907 | 091800 | 308436525 | 3910 | 3890 | 3910 | 3890 | 3001 |
| 558 | 20230907 | 091700 | 296749930 | 3890 | 3890 | 3890 | 3890 | 7 |
| 559 | 20230907 | 091600 | 296722700 | 3890 | 3880 | 3890 | 3880 | 2294 |
| 560 | 20230907 | 091500 | 287816135 | 3880 | 3880 | 3880 | 3880 | 1 |
| 561 | 20230907 | 091400 | 287812255 | 3875 | 3880 | 3880 | 3875 | 1041 |
| 562 | 20230907 | 091300 | 283775875 | 3880 | 3885 | 3890 | 3880 | 2061 |
| 563 | 20230907 | 091200 | 275778840 | 3880 | 3890 | 3890 | 3880 | 107 |
| 564 | 20230907 | 091100 | 275363080 | 3900 | 3880 | 3900 | 3880 | 2201 |
| 565 | 20230907 | 091000 | 266803180 | 3885 | 3890 | 3890 | 3880 | 1923 |
| 566 | 20230907 | 090900 | 259337650 | 3905 | 3910 | 3910 | 3890 | 2003 |
| 567 | 20230907 | 090800 | 251545295 | 3910 | 3880 | 3910 | 3880 | 5159 |
| 568 | 20230907 | 090700 | 231479665 | 3895 | 3890 | 3895 | 3885 | 937 |
| 569 | 20230907 | 090600 | 227834735 | 3900 | 3890 | 3900 | 3880 | 1153 |
| 570 | 20230907 | 090500 | 223340410 | 3905 | 3905 | 3905 | 3905 | 1 |
| 571 | 20230907 | 090400 | 223336505 | 3885 | 3905 | 3920 | 3880 | 16547 |
| 572 | 20230907 | 090300 | 158868755 | 3910 | 3840 | 3920 | 3835 | 11701 |
| 573 | 20230907 | 090200 | 113791535 | 3835 | 3810 | 3835 | 3810 | 10751 |
| 574 | 20230907 | 090100 | 72730310 | 3810 | 3860 | 3860 | 3805 | 14832 |
| 575 | 20230907 | 090000 | 15982105 | 3860 | 3940 | 3940 | 3860 | 4078 |