30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 3 | 20230920 | 191400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230920 | 191300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230920 | 191200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230920 | 191100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230920 | 191000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230920 | 190900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230920 | 190800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230920 | 190700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230920 | 190600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230920 | 190500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230920 | 190400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230920 | 190300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230920 | 190200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230920 | 190100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230920 | 190000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230920 | 185900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230920 | 185800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230920 | 185700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230920 | 185600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230920 | 185500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230920 | 185400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230920 | 185300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230920 | 185200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230920 | 185100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230920 | 185000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230920 | 184900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230920 | 184800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230920 | 184700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230920 | 184600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230920 | 184500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 33 | 20230920 | 184400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230920 | 184300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230920 | 184200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230920 | 184100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230920 | 184000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230920 | 183900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230920 | 183800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230920 | 183700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230920 | 183600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230920 | 183500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230920 | 183400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230920 | 183300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230920 | 183200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230920 | 183100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230920 | 183000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230920 | 182900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230920 | 182800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230920 | 182700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230920 | 182600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230920 | 182500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230920 | 182400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230920 | 182300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230920 | 182200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230920 | 182100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230920 | 182000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230920 | 181900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230920 | 181800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230920 | 181700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230920 | 181600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230920 | 181500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 63 | 20230920 | 181400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230920 | 181300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230920 | 181200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230920 | 181100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230920 | 181000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230920 | 180900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230920 | 180800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230920 | 180700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230920 | 180600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230920 | 180500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230920 | 180400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230920 | 180300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230920 | 180200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230920 | 180100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230920 | 180000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230920 | 175900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230920 | 175800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230920 | 175700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230920 | 175600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230920 | 175500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230920 | 175400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230920 | 175300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230920 | 175200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230920 | 175100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230920 | 175000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230920 | 174900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230920 | 174800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230920 | 174700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230920 | 174600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230920 | 174500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 93 | 20230920 | 174400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230920 | 174300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230920 | 174200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230920 | 174100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230920 | 174000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230920 | 173900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230920 | 173800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230920 | 173700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230920 | 173600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230920 | 173500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230920 | 173400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230920 | 173300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230920 | 173200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230920 | 173100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230920 | 173000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230920 | 172900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230920 | 172800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230920 | 172700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230920 | 172600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230920 | 172500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230920 | 172400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230920 | 172300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230920 | 172200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230920 | 172100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230920 | 172000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230920 | 171900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230920 | 171800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230920 | 171700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230920 | 171600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230920 | 171500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 123 | 20230920 | 171400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230920 | 171300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230920 | 171200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230920 | 171100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230920 | 171000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230920 | 170900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230920 | 170800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230920 | 170700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230920 | 170600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230920 | 170500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230920 | 170400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230920 | 170300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230920 | 170200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230920 | 170100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230920 | 170000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230920 | 165900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230920 | 165800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230920 | 165700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230920 | 165600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230920 | 165500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230920 | 165400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230920 | 165300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230920 | 165200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230920 | 165100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230920 | 165000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230920 | 164900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230920 | 164800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230920 | 164700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230920 | 164600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230920 | 164500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 153 | 20230920 | 164400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230920 | 164300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230920 | 164200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230920 | 164100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230920 | 164000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230920 | 163900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230920 | 163800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230920 | 163700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230920 | 163600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230920 | 163500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230920 | 163400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230920 | 163300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230920 | 163200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230920 | 163100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230920 | 163000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230920 | 162900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230920 | 162800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230920 | 162700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230920 | 162600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230920 | 162500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230920 | 162400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230920 | 162300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230920 | 162200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230920 | 162100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230920 | 162000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230920 | 161900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230920 | 161800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230920 | 161700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230920 | 161600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230920 | 161500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 183 | 20230920 | 161400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230920 | 161300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230920 | 161200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230920 | 161100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230920 | 161000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230920 | 160900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230920 | 160800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230920 | 160700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230920 | 160600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230920 | 160500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230920 | 160400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230920 | 160300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230920 | 160200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230920 | 160100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230920 | 160000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230920 | 155900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230920 | 155800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230920 | 155700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230920 | 155600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230920 | 155500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230920 | 155400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230920 | 155300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230920 | 155200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230920 | 155100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230920 | 155000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230920 | 154900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230920 | 154800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230920 | 154700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230920 | 154600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230920 | 154500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 213 | 20230920 | 154400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20230920 | 154300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20230920 | 154200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230920 | 154100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230920 | 154000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230920 | 153900 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230920 | 153800 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230920 | 153700 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230920 | 153600 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230920 | 153500 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230920 | 153400 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230920 | 153300 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230920 | 153200 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230920 | 153100 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230920 | 153000 | 1073675640 | 3645 | 3645 | 3645 | 3645 | 5846 |
| 228 | 20230920 | 152900 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20230920 | 152800 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20230920 | 152700 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20230920 | 152600 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20230920 | 152500 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20230920 | 152400 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20230920 | 152300 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20230920 | 152200 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20230920 | 152100 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20230920 | 152000 | 1052366970 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20230920 | 151900 | 1052366970 | 3650 | 3650 | 3650 | 3645 | 1210 |
| 239 | 20230920 | 151800 | 1047956315 | 3645 | 3655 | 3655 | 3645 | 329 |
| 240 | 20230920 | 151700 | 1046757100 | 3645 | 3645 | 3650 | 3645 | 1430 |
| 241 | 20230920 | 151600 | 1041540415 | 3645 | 3655 | 3655 | 3645 | 1565 |
| 242 | 20230920 | 151500 | 1035829275 | 3655 | 3645 | 3655 | 3645 | 1193 |
| 243 | 20230920 | 151400 | 1031476385 | 3650 | 3650 | 3650 | 3645 | 139 |
| 244 | 20230920 | 151300 | 1030969655 | 3650 | 3650 | 3650 | 3645 | 638 |
| 245 | 20230920 | 151200 | 1028642595 | 3650 | 3650 | 3650 | 3650 | 6 |
| 246 | 20230920 | 151100 | 1028620695 | 3645 | 3650 | 3650 | 3645 | 334 |
| 247 | 20230920 | 151000 | 1027403235 | 3650 | 3650 | 3650 | 3645 | 642 |
| 248 | 20230920 | 150900 | 1025063070 | 3650 | 3650 | 3650 | 3650 | 10 |
| 249 | 20230920 | 150800 | 1025026570 | 3650 | 3650 | 3650 | 3645 | 490 |
| 250 | 20230920 | 150700 | 1023239710 | 3650 | 3645 | 3650 | 3645 | 349 |
| 251 | 20230920 | 150600 | 1021967500 | 3650 | 3650 | 3650 | 3650 | 30 |
| 252 | 20230920 | 150500 | 1021858000 | 3650 | 3655 | 3655 | 3650 | 1857 |
| 253 | 20230920 | 150400 | 1015078300 | 3650 | 3650 | 3650 | 3650 | 656 |
| 254 | 20230920 | 150300 | 1012683900 | 3650 | 3655 | 3655 | 3650 | 70 |
| 255 | 20230920 | 150200 | 1012428375 | 3650 | 3650 | 3655 | 3650 | 404 |
| 256 | 20230920 | 150100 | 1010953745 | 3650 | 3655 | 3655 | 3650 | 220 |
| 257 | 20230920 | 150000 | 1010150645 | 3655 | 3650 | 3655 | 3650 | 386 |
| 258 | 20230920 | 145900 | 1008741645 | 3650 | 3645 | 3650 | 3645 | 978 |
| 259 | 20230920 | 145800 | 1005176085 | 3645 | 3650 | 3655 | 3645 | 1048 |
| 260 | 20230920 | 145700 | 1001352400 | 3650 | 3655 | 3655 | 3650 | 325 |
| 261 | 20230920 | 145600 | 1000166100 | 3650 | 3650 | 3650 | 3650 | 2120 |
| 262 | 20230920 | 145500 | 992428100 | 3650 | 3650 | 3655 | 3650 | 955 |
| 263 | 20230920 | 145400 | 988942250 | 3650 | 3650 | 3650 | 3645 | 65 |
| 264 | 20230920 | 145300 | 988705125 | 3650 | 3650 | 3650 | 3650 | 1904 |
| 265 | 20230920 | 145200 | 981755525 | 3650 | 3655 | 3655 | 3650 | 6240 |
| 266 | 20230920 | 145100 | 958971025 | 3655 | 3650 | 3655 | 3650 | 408 |
| 267 | 20230920 | 145000 | 957481200 | 3650 | 3650 | 3655 | 3650 | 222 |
| 268 | 20230920 | 144900 | 956670850 | 3650 | 3650 | 3650 | 3645 | 212 |
| 269 | 20230920 | 144800 | 955897055 | 3650 | 3645 | 3650 | 3645 | 1385 |
| 270 | 20230920 | 144700 | 950841830 | 3640 | 3650 | 3655 | 3640 | 1444 |
| 271 | 20230920 | 144600 | 945577440 | 3650 | 3650 | 3650 | 3650 | 45 |
| 272 | 20230920 | 144500 | 945413190 | 3645 | 3650 | 3650 | 3645 | 589 |
| 273 | 20230920 | 144400 | 943266235 | 3650 | 3645 | 3650 | 3645 | 333 |
| 274 | 20230920 | 144300 | 942052425 | 3650 | 3650 | 3650 | 3650 | 15 |
| 275 | 20230920 | 144200 | 941997675 | 3645 | 3645 | 3650 | 3645 | 795 |
| 276 | 20230920 | 144100 | 939098245 | 3645 | 3645 | 3645 | 3645 | 194 |
| 277 | 20230920 | 144000 | 938391115 | 3650 | 3650 | 3650 | 3645 | 20 |
| 278 | 20230920 | 143900 | 938318140 | 3650 | 3645 | 3650 | 3640 | 772 |
| 279 | 20230920 | 143800 | 935505770 | 3645 | 3635 | 3645 | 3635 | 265 |
| 280 | 20230920 | 143700 | 934541870 | 3635 | 3635 | 3635 | 3635 | 281 |
| 281 | 20230920 | 143600 | 933520435 | 3635 | 3635 | 3635 | 3635 | 456 |
| 282 | 20230920 | 143500 | 931862875 | 3635 | 3635 | 3635 | 3635 | 564 |
| 283 | 20230920 | 143400 | 929812735 | 3630 | 3630 | 3630 | 3630 | 1898 |
| 284 | 20230920 | 143300 | 922922995 | 3635 | 3630 | 3635 | 3630 | 1417 |
| 285 | 20230920 | 143200 | 917777235 | 3630 | 3635 | 3640 | 3630 | 3695 |
| 286 | 20230920 | 143100 | 904350465 | 3640 | 3645 | 3645 | 3635 | 167 |
| 287 | 20230920 | 143000 | 903742795 | 3645 | 3645 | 3645 | 3645 | 5 |
| 288 | 20230920 | 142900 | 903724570 | 3645 | 3635 | 3645 | 3635 | 1078 |
| 289 | 20230920 | 142800 | 899805520 | 3635 | 3630 | 3635 | 3630 | 870 |
| 290 | 20230920 | 142700 | 896646705 | 3630 | 3630 | 3630 | 3630 | 2878 |
| 291 | 20230920 | 142600 | 886199565 | 3630 | 3635 | 3635 | 3625 | 11170 |
| 292 | 20230920 | 142500 | 845636455 | 3640 | 3640 | 3640 | 3640 | 17 |
| 293 | 20230920 | 142400 | 845574575 | 3640 | 3640 | 3640 | 3640 | 93 |
| 294 | 20230920 | 142300 | 845236055 | 3640 | 3645 | 3645 | 3640 | 332 |
| 295 | 20230920 | 142200 | 844027550 | 3645 | 3645 | 3645 | 3645 | 7 |
| 296 | 20230920 | 142100 | 844002035 | 3640 | 3640 | 3640 | 3640 | 539 |
| 297 | 20230920 | 142000 | 842040075 | 3640 | 3645 | 3645 | 3640 | 401 |
| 298 | 20230920 | 141900 | 840580430 | 3640 | 3640 | 3645 | 3640 | 396 |
| 299 | 20230920 | 141800 | 839138965 | 3640 | 3645 | 3645 | 3640 | 728 |
| 300 | 20230920 | 141700 | 836487045 | 3645 | 3645 | 3645 | 3645 | 305 |
| 301 | 20230920 | 141600 | 835375320 | 3645 | 3645 | 3645 | 3640 | 345 |
| 302 | 20230920 | 141500 | 834119435 | 3645 | 3645 | 3645 | 3640 | 151 |
| 303 | 20230920 | 141400 | 833569245 | 3645 | 3650 | 3650 | 3645 | 43 |
| 304 | 20230920 | 141300 | 833412495 | 3640 | 3645 | 3660 | 3640 | 4266 |
| 305 | 20230920 | 141200 | 817879520 | 3650 | 3645 | 3650 | 3645 | 38 |
| 306 | 20230920 | 141100 | 817740960 | 3645 | 3650 | 3650 | 3645 | 350 |
| 307 | 20230920 | 141000 | 816464960 | 3645 | 3645 | 3645 | 3645 | 328 |
| 308 | 20230920 | 140900 | 815269400 | 3650 | 3650 | 3650 | 3645 | 426 |
| 309 | 20230920 | 140800 | 813716430 | 3650 | 3650 | 3655 | 3645 | 1967 |
| 310 | 20230920 | 140700 | 806537580 | 3650 | 3645 | 3650 | 3645 | 201 |
| 311 | 20230920 | 140600 | 805804930 | 3645 | 3650 | 3650 | 3645 | 433 |
| 312 | 20230920 | 140500 | 804226120 | 3650 | 3645 | 3650 | 3645 | 886 |
| 313 | 20230920 | 140400 | 800993860 | 3650 | 3650 | 3650 | 3650 | 10 |
| 314 | 20230920 | 140300 | 800957360 | 3650 | 3650 | 3650 | 3645 | 342 |
| 315 | 20230920 | 140200 | 799710695 | 3650 | 3650 | 3650 | 3650 | 404 |
| 316 | 20230920 | 140100 | 798236095 | 3645 | 3650 | 3650 | 3645 | 816 |
| 317 | 20230920 | 140000 | 795259335 | 3650 | 3660 | 3660 | 3650 | 927 |
| 318 | 20230920 | 135900 | 791872995 | 3660 | 3660 | 3660 | 3660 | 727 |
| 319 | 20230920 | 135800 | 789212175 | 3655 | 3660 | 3665 | 3655 | 1328 |
| 320 | 20230920 | 135700 | 784353325 | 3660 | 3655 | 3660 | 3655 | 333 |
| 321 | 20230920 | 135600 | 783136185 | 3660 | 3660 | 3660 | 3660 | 55 |
| 322 | 20230920 | 135500 | 782934885 | 3660 | 3660 | 3660 | 3655 | 348 |
| 323 | 20230920 | 135400 | 781662845 | 3655 | 3660 | 3660 | 3655 | 21 |
| 324 | 20230920 | 135300 | 781586065 | 3650 | 3650 | 3660 | 3650 | 1183 |
| 325 | 20230920 | 135200 | 777268040 | 3650 | 3655 | 3655 | 3650 | 568 |
| 326 | 20230920 | 135100 | 775193815 | 3655 | 3655 | 3655 | 3655 | 5 |
| 327 | 20230920 | 135000 | 775175540 | 3655 | 3655 | 3655 | 3650 | 495 |
| 328 | 20230920 | 134900 | 773367950 | 3655 | 3650 | 3655 | 3650 | 2039 |
| 329 | 20230920 | 134800 | 765925405 | 3655 | 3660 | 3665 | 3655 | 359 |
| 330 | 20230920 | 134700 | 764611580 | 3665 | 3665 | 3665 | 3660 | 141 |
| 331 | 20230920 | 134600 | 764095390 | 3670 | 3670 | 3670 | 3665 | 65 |
| 332 | 20230920 | 134500 | 763856960 | 3675 | 3650 | 3690 | 3650 | 3074 |
| 333 | 20230920 | 134400 | 752570080 | 3650 | 3645 | 3650 | 3645 | 434 |
| 334 | 20230920 | 134300 | 750987620 | 3650 | 3650 | 3650 | 3650 | 62 |
| 335 | 20230920 | 134200 | 750761320 | 3645 | 3650 | 3650 | 3645 | 438 |
| 336 | 20230920 | 134100 | 749164790 | 3650 | 3645 | 3650 | 3640 | 2751 |
| 337 | 20230920 | 134000 | 739146180 | 3650 | 3650 | 3650 | 3650 | 174 |
| 338 | 20230920 | 133900 | 738511080 | 3655 | 3655 | 3655 | 3655 | 321 |
| 339 | 20230920 | 133800 | 737337825 | 3660 | 3660 | 3660 | 3660 | 25 |
| 340 | 20230920 | 133700 | 737246325 | 3660 | 3665 | 3670 | 3660 | 313 |
| 341 | 20230920 | 133600 | 736100480 | 3660 | 3645 | 3665 | 3645 | 1639 |
| 342 | 20230920 | 133500 | 730115875 | 3645 | 3645 | 3645 | 3645 | 422 |
| 343 | 20230920 | 133400 | 728577685 | 3645 | 3645 | 3645 | 3645 | 428 |
| 344 | 20230920 | 133300 | 727017625 | 3650 | 3645 | 3650 | 3645 | 1125 |
| 345 | 20230920 | 133200 | 722916375 | 3645 | 3645 | 3650 | 3640 | 3963 |
| 346 | 20230920 | 133100 | 708472350 | 3650 | 3650 | 3650 | 3650 | 664 |
| 347 | 20230920 | 133000 | 706048750 | 3665 | 3665 | 3665 | 3665 | 6 |
| 348 | 20230920 | 132900 | 706026760 | 3665 | 3645 | 3665 | 3645 | 329 |
| 349 | 20230920 | 132800 | 704827535 | 3650 | 3650 | 3650 | 3650 | 2102 |
| 350 | 20230920 | 132700 | 697155235 | 3650 | 3660 | 3660 | 3650 | 5130 |
| 351 | 20230920 | 132600 | 678420785 | 3660 | 3655 | 3665 | 3655 | 420 |
| 352 | 20230920 | 132500 | 676884770 | 3665 | 3665 | 3665 | 3665 | 47 |
| 353 | 20230920 | 132400 | 676712515 | 3665 | 3670 | 3670 | 3655 | 8003 |
| 354 | 20230920 | 132300 | 647439125 | 3660 | 3665 | 3665 | 3660 | 2508 |
| 355 | 20230920 | 132200 | 638259145 | 3660 | 3660 | 3665 | 3660 | 542 |
| 356 | 20230920 | 132100 | 636275415 | 3665 | 3660 | 3665 | 3660 | 339 |
| 357 | 20230920 | 132000 | 635034615 | 3670 | 3660 | 3670 | 3660 | 211 |
| 358 | 20230920 | 131900 | 634262345 | 3660 | 3670 | 3670 | 3660 | 338 |
| 359 | 20230920 | 131800 | 633025165 | 3660 | 3660 | 3660 | 3660 | 538 |
| 360 | 20230920 | 131700 | 631056085 | 3670 | 3665 | 3670 | 3660 | 508 |
| 361 | 20230920 | 131600 | 629194795 | 3665 | 3665 | 3665 | 3665 | 327 |
| 362 | 20230920 | 131500 | 627996340 | 3665 | 3665 | 3665 | 3665 | 610 |
| 363 | 20230920 | 131400 | 625760690 | 3665 | 3670 | 3670 | 3665 | 1424 |
| 364 | 20230920 | 131300 | 620540730 | 3670 | 3665 | 3670 | 3665 | 339 |
| 365 | 20230920 | 131200 | 619298290 | 3670 | 3670 | 3670 | 3670 | 1173 |
| 366 | 20230920 | 131100 | 614993380 | 3670 | 3670 | 3670 | 3665 | 206 |
| 367 | 20230920 | 131000 | 614238350 | 3670 | 3665 | 3670 | 3665 | 807 |
| 368 | 20230920 | 130900 | 611276690 | 3665 | 3670 | 3670 | 3665 | 2206 |
| 369 | 20230920 | 130800 | 603190445 | 3670 | 3670 | 3670 | 3670 | 861 |
| 370 | 20230920 | 130700 | 600030575 | 3670 | 3670 | 3670 | 3670 | 1409 |
| 371 | 20230920 | 130600 | 594859545 | 3675 | 3675 | 3675 | 3675 | 600 |
| 372 | 20230920 | 130500 | 592654545 | 3675 | 3675 | 3675 | 3675 | 1155 |
| 373 | 20230920 | 130400 | 588409920 | 3675 | 3675 | 3675 | 3675 | 3 |
| 374 | 20230920 | 130300 | 588398895 | 3675 | 3675 | 3675 | 3675 | 3578 |
| 375 | 20230920 | 130200 | 575249745 | 3680 | 3690 | 3690 | 3680 | 5173 |
| 376 | 20230920 | 130100 | 556192150 | 3695 | 3695 | 3695 | 3695 | 0 |
| 377 | 20230920 | 130000 | 556192150 | 3695 | 3695 | 3695 | 3695 | 1 |
| 378 | 20230920 | 125900 | 556188455 | 3690 | 3690 | 3690 | 3690 | 0 |
| 379 | 20230920 | 125800 | 556188455 | 3690 | 3690 | 3690 | 3690 | 0 |
| 380 | 20230920 | 125700 | 556188455 | 3690 | 3690 | 3690 | 3690 | 0 |
| 381 | 20230920 | 125600 | 556188455 | 3690 | 3690 | 3690 | 3690 | 1540 |
| 382 | 20230920 | 125500 | 550505855 | 3695 | 3695 | 3695 | 3695 | 3 |
| 383 | 20230920 | 125400 | 550494770 | 3695 | 3695 | 3695 | 3695 | 0 |
| 384 | 20230920 | 125300 | 550494770 | 3695 | 3690 | 3695 | 3690 | 1871 |
| 385 | 20230920 | 125200 | 543590720 | 3690 | 3690 | 3690 | 3690 | 47 |
| 386 | 20230920 | 125100 | 543417290 | 3690 | 3695 | 3695 | 3690 | 1302 |
| 387 | 20230920 | 125000 | 538611910 | 3695 | 3695 | 3695 | 3695 | 0 |
| 388 | 20230920 | 124900 | 538611910 | 3695 | 3695 | 3695 | 3695 | 0 |
| 389 | 20230920 | 124800 | 538611910 | 3695 | 3695 | 3695 | 3695 | 0 |
| 390 | 20230920 | 124700 | 538611910 | 3695 | 3695 | 3695 | 3695 | 1 |
| 391 | 20230920 | 124600 | 538608215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 392 | 20230920 | 124500 | 538608215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 393 | 20230920 | 124400 | 538608215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 394 | 20230920 | 124300 | 538608215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 395 | 20230920 | 124200 | 538608215 | 3690 | 3690 | 3690 | 3690 | 275 |
| 396 | 20230920 | 124100 | 537593465 | 3690 | 3690 | 3690 | 3690 | 5 |
| 397 | 20230920 | 124000 | 537575015 | 3690 | 3690 | 3690 | 3690 | 3 |
| 398 | 20230920 | 123900 | 537563945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 399 | 20230920 | 123800 | 537563945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 400 | 20230920 | 123700 | 537563945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 401 | 20230920 | 123600 | 537563945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 402 | 20230920 | 123500 | 537563945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 403 | 20230920 | 123400 | 537563945 | 3690 | 3690 | 3690 | 3690 | 265 |
| 404 | 20230920 | 123300 | 536586095 | 3690 | 3690 | 3690 | 3690 | 0 |
| 405 | 20230920 | 123200 | 536586095 | 3690 | 3690 | 3690 | 3690 | 1399 |
| 406 | 20230920 | 123100 | 531423785 | 3690 | 3690 | 3690 | 3690 | 0 |
| 407 | 20230920 | 123000 | 531423785 | 3690 | 3690 | 3690 | 3690 | 0 |
| 408 | 20230920 | 122900 | 531423785 | 3690 | 3690 | 3690 | 3690 | 0 |
| 409 | 20230920 | 122800 | 531423785 | 3690 | 3685 | 3690 | 3685 | 216 |
| 410 | 20230920 | 122700 | 530627320 | 3685 | 3685 | 3685 | 3685 | 1 |
| 411 | 20230920 | 122600 | 530623635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 412 | 20230920 | 122500 | 530623635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 413 | 20230920 | 122400 | 530623635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 414 | 20230920 | 122300 | 530623635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20230920 | 122200 | 530623635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 416 | 20230920 | 122100 | 530623635 | 3690 | 3690 | 3690 | 3690 | 0 |
| 417 | 20230920 | 122000 | 530623635 | 3690 | 3690 | 3690 | 3690 | 1 |
| 418 | 20230920 | 121900 | 530619945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 419 | 20230920 | 121800 | 530619945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 420 | 20230920 | 121700 | 530619945 | 3690 | 3690 | 3690 | 3690 | 1 |
| 421 | 20230920 | 121600 | 530616255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 422 | 20230920 | 121500 | 530616255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 423 | 20230920 | 121400 | 530616255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 424 | 20230920 | 121300 | 530616255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 425 | 20230920 | 121200 | 530616255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 426 | 20230920 | 121100 | 530616255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 427 | 20230920 | 121000 | 530616255 | 3690 | 3690 | 3690 | 3690 | 0 |
| 428 | 20230920 | 120900 | 530616255 | 3690 | 3685 | 3690 | 3685 | 106 |
| 429 | 20230920 | 120800 | 530225120 | 3685 | 3685 | 3685 | 3685 | 68 |
| 430 | 20230920 | 120700 | 529974540 | 3685 | 3685 | 3685 | 3685 | 53 |
| 431 | 20230920 | 120600 | 529779235 | 3685 | 3685 | 3685 | 3685 | 1 |
| 432 | 20230920 | 120500 | 529775550 | 3685 | 3685 | 3685 | 3685 | 0 |
| 433 | 20230920 | 120400 | 529775550 | 3685 | 3685 | 3685 | 3685 | 0 |
| 434 | 20230920 | 120300 | 529775550 | 3685 | 3685 | 3685 | 3685 | 0 |
| 435 | 20230920 | 120200 | 529775550 | 3685 | 3685 | 3685 | 3685 | 0 |
| 436 | 20230920 | 120100 | 529775550 | 3685 | 3685 | 3685 | 3685 | 328 |
| 437 | 20230920 | 120000 | 528566870 | 3685 | 3675 | 3685 | 3675 | 6 |
| 438 | 20230920 | 115900 | 528544770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 439 | 20230920 | 115800 | 528544770 | 3675 | 3680 | 3680 | 3675 | 245 |
| 440 | 20230920 | 115700 | 527644200 | 3680 | 3680 | 3680 | 3680 | 0 |
| 441 | 20230920 | 115600 | 527644200 | 3680 | 3680 | 3680 | 3680 | 461 |
| 442 | 20230920 | 115500 | 525947720 | 3685 | 3680 | 3685 | 3680 | 401 |
| 443 | 20230920 | 115400 | 524472035 | 3685 | 3685 | 3685 | 3685 | 2 |
| 444 | 20230920 | 115300 | 524464665 | 3685 | 3680 | 3685 | 3675 | 2832 |
| 445 | 20230920 | 115200 | 514046530 | 3680 | 3680 | 3680 | 3680 | 2100 |
| 446 | 20230920 | 115100 | 506318530 | 3685 | 3685 | 3685 | 3685 | 1 |
| 447 | 20230920 | 115000 | 506314845 | 3685 | 3685 | 3685 | 3685 | 200 |
| 448 | 20230920 | 114900 | 505577845 | 3680 | 3680 | 3680 | 3680 | 0 |
| 449 | 20230920 | 114800 | 505577845 | 3680 | 3680 | 3680 | 3680 | 71 |
| 450 | 20230920 | 114700 | 505316565 | 3680 | 3690 | 3690 | 3680 | 1915 |
| 451 | 20230920 | 114600 | 498259185 | 3690 | 3690 | 3690 | 3690 | 1 |
| 452 | 20230920 | 114500 | 498255495 | 3690 | 3690 | 3690 | 3690 | 9 |
| 453 | 20230920 | 114400 | 498222285 | 3705 | 3705 | 3705 | 3705 | 1 |
| 454 | 20230920 | 114300 | 498218580 | 3695 | 3695 | 3695 | 3695 | 164 |
| 455 | 20230920 | 114200 | 497612600 | 3700 | 3685 | 3710 | 3685 | 4377 |
| 456 | 20230920 | 114100 | 481479705 | 3680 | 3680 | 3680 | 3680 | 1 |
| 457 | 20230920 | 114000 | 481476025 | 3680 | 3680 | 3680 | 3680 | 2585 |
| 458 | 20230920 | 113900 | 471963225 | 3675 | 3675 | 3675 | 3675 | 50 |
| 459 | 20230920 | 113800 | 471779475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 460 | 20230920 | 113700 | 471779475 | 3680 | 3680 | 3685 | 3680 | 709 |
| 461 | 20230920 | 113600 | 469170340 | 3685 | 3695 | 3705 | 3680 | 3109 |
| 462 | 20230920 | 113500 | 457699050 | 3710 | 3675 | 3710 | 3675 | 4781 |
| 463 | 20230920 | 113400 | 440092120 | 3675 | 3675 | 3675 | 3670 | 4629 |
| 464 | 20230920 | 113300 | 423090350 | 3675 | 3675 | 3675 | 3675 | 55 |
| 465 | 20230920 | 113200 | 422888225 | 3680 | 3680 | 3680 | 3680 | 5662 |
| 466 | 20230920 | 113100 | 402052065 | 3685 | 3690 | 3690 | 3685 | 1073 |
| 467 | 20230920 | 113000 | 398097625 | 3695 | 3695 | 3695 | 3695 | 110 |
| 468 | 20230920 | 112900 | 397691175 | 3695 | 3695 | 3695 | 3695 | 30 |
| 469 | 20230920 | 112800 | 397580325 | 3705 | 3690 | 3705 | 3690 | 23 |
| 470 | 20230920 | 112700 | 397495440 | 3690 | 3690 | 3690 | 3690 | 51 |
| 471 | 20230920 | 112600 | 397307250 | 3690 | 3695 | 3695 | 3685 | 5340 |
| 472 | 20230920 | 112500 | 377621900 | 3695 | 3695 | 3695 | 3695 | 500 |
| 473 | 20230920 | 112400 | 375774400 | 3695 | 3695 | 3695 | 3695 | 30 |
| 474 | 20230920 | 112300 | 375663550 | 3695 | 3700 | 3700 | 3695 | 60 |
| 475 | 20230920 | 112200 | 375441835 | 3700 | 3710 | 3710 | 3700 | 11 |
| 476 | 20230920 | 112100 | 375401125 | 3700 | 3700 | 3700 | 3700 | 200 |
| 477 | 20230920 | 112000 | 374661125 | 3700 | 3700 | 3700 | 3700 | 600 |
| 478 | 20230920 | 111900 | 372441125 | 3700 | 3700 | 3700 | 3700 | 0 |
| 479 | 20230920 | 111800 | 372441125 | 3700 | 3700 | 3700 | 3700 | 516 |
| 480 | 20230920 | 111700 | 370531925 | 3700 | 3700 | 3700 | 3700 | 301 |
| 481 | 20230920 | 111600 | 369418225 | 3700 | 3700 | 3700 | 3700 | 2 |
| 482 | 20230920 | 111500 | 369410825 | 3690 | 3690 | 3690 | 3690 | 429 |
| 483 | 20230920 | 111400 | 367827815 | 3695 | 3700 | 3700 | 3695 | 173 |
| 484 | 20230920 | 111300 | 367188570 | 3695 | 3695 | 3695 | 3695 | 300 |
| 485 | 20230920 | 111200 | 366080070 | 3690 | 3690 | 3690 | 3690 | 227 |
| 486 | 20230920 | 111100 | 365242440 | 3690 | 3690 | 3690 | 3690 | 532 |
| 487 | 20230920 | 111000 | 363279360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20230920 | 110900 | 363279360 | 3690 | 3695 | 3695 | 3690 | 4455 |
| 489 | 20230920 | 110800 | 346836910 | 3695 | 3695 | 3695 | 3695 | 100 |
| 490 | 20230920 | 110700 | 346467410 | 3695 | 3700 | 3700 | 3695 | 861 |
| 491 | 20230920 | 110600 | 343282515 | 3700 | 3700 | 3700 | 3700 | 1 |
| 492 | 20230920 | 110500 | 343278815 | 3690 | 3690 | 3690 | 3690 | 472 |
| 493 | 20230920 | 110400 | 341537135 | 3690 | 3690 | 3690 | 3690 | 96 |
| 494 | 20230920 | 110300 | 341182895 | 3690 | 3690 | 3700 | 3690 | 273 |
| 495 | 20230920 | 110200 | 340175515 | 3690 | 3695 | 3695 | 3690 | 500 |
| 496 | 20230920 | 110100 | 338330395 | 3700 | 3700 | 3700 | 3700 | 2 |
| 497 | 20230920 | 110000 | 338322995 | 3700 | 3700 | 3700 | 3700 | 0 |
| 498 | 20230920 | 105900 | 338322995 | 3700 | 3700 | 3700 | 3700 | 211 |
| 499 | 20230920 | 105800 | 337542295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 500 | 20230920 | 105700 | 337542295 | 3700 | 3700 | 3700 | 3700 | 1 |
| 501 | 20230920 | 105600 | 337538595 | 3695 | 3695 | 3695 | 3695 | 469 |
| 502 | 20230920 | 105500 | 335805640 | 3695 | 3700 | 3700 | 3695 | 882 |
| 503 | 20230920 | 105400 | 332546145 | 3695 | 3695 | 3695 | 3695 | 0 |
| 504 | 20230920 | 105300 | 332546145 | 3695 | 3700 | 3700 | 3695 | 350 |
| 505 | 20230920 | 105200 | 331251660 | 3700 | 3700 | 3700 | 3700 | 200 |
| 506 | 20230920 | 105100 | 330511660 | 3700 | 3700 | 3700 | 3700 | 30 |
| 507 | 20230920 | 105000 | 330400660 | 3700 | 3700 | 3700 | 3700 | 151 |
| 508 | 20230920 | 104900 | 329841960 | 3700 | 3700 | 3700 | 3700 | 101 |
| 509 | 20230920 | 104800 | 329468260 | 3695 | 3700 | 3700 | 3695 | 182 |
| 510 | 20230920 | 104700 | 328794870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 511 | 20230920 | 104600 | 328794870 | 3705 | 3705 | 3705 | 3705 | 50 |
| 512 | 20230920 | 104500 | 328609620 | 3700 | 3700 | 3700 | 3700 | 119 |
| 513 | 20230920 | 104400 | 328169320 | 3700 | 3695 | 3700 | 3695 | 90 |
| 514 | 20230920 | 104300 | 327836545 | 3700 | 3700 | 3700 | 3700 | 1 |
| 515 | 20230920 | 104200 | 327832845 | 3700 | 3700 | 3700 | 3700 | 0 |
| 516 | 20230920 | 104100 | 327832845 | 3700 | 3700 | 3700 | 3700 | 0 |
| 517 | 20230920 | 104000 | 327832845 | 3700 | 3700 | 3700 | 3700 | 100 |
| 518 | 20230920 | 103900 | 327462845 | 3700 | 3700 | 3700 | 3700 | 1 |
| 519 | 20230920 | 103800 | 327459145 | 3695 | 3695 | 3695 | 3695 | 0 |
| 520 | 20230920 | 103700 | 327459145 | 3695 | 3705 | 3705 | 3695 | 199 |
| 521 | 20230920 | 103600 | 326723800 | 3700 | 3700 | 3700 | 3700 | 10 |
| 522 | 20230920 | 103500 | 326686800 | 3700 | 3690 | 3700 | 3690 | 2500 |
| 523 | 20230920 | 103400 | 317441800 | 3695 | 3695 | 3695 | 3695 | 299 |
| 524 | 20230920 | 103300 | 316336995 | 3690 | 3690 | 3690 | 3690 | 118 |
| 525 | 20230920 | 103200 | 315901575 | 3695 | 3700 | 3700 | 3690 | 916 |
| 526 | 20230920 | 103100 | 312519395 | 3700 | 3700 | 3700 | 3700 | 0 |
| 527 | 20230920 | 103000 | 312519395 | 3700 | 3700 | 3700 | 3700 | 10 |
| 528 | 20230920 | 102900 | 312482395 | 3700 | 3690 | 3700 | 3690 | 15 |
| 529 | 20230920 | 102800 | 312426945 | 3695 | 3700 | 3700 | 3690 | 294 |
| 530 | 20230920 | 102700 | 311342020 | 3695 | 3695 | 3695 | 3695 | 1425 |
| 531 | 20230920 | 102600 | 306076645 | 3700 | 3705 | 3705 | 3700 | 163 |
| 532 | 20230920 | 102500 | 305473250 | 3710 | 3710 | 3710 | 3710 | 115 |
| 533 | 20230920 | 102400 | 305046600 | 3710 | 3710 | 3710 | 3710 | 3 |
| 534 | 20230920 | 102300 | 305035470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 535 | 20230920 | 102200 | 305035470 | 3700 | 3700 | 3700 | 3700 | 9 |
| 536 | 20230920 | 102100 | 305002170 | 3700 | 3700 | 3700 | 3700 | 21 |
| 537 | 20230920 | 102000 | 304924470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 538 | 20230920 | 101900 | 304924470 | 3700 | 3700 | 3700 | 3700 | 100 |
| 539 | 20230920 | 101800 | 304554470 | 3700 | 3705 | 3705 | 3700 | 23 |
| 540 | 20230920 | 101700 | 304469265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 541 | 20230920 | 101600 | 304469265 | 3710 | 3690 | 3710 | 3690 | 2393 |
| 542 | 20230920 | 101500 | 295618925 | 3690 | 3705 | 3705 | 3690 | 1261 |
| 543 | 20230920 | 101400 | 290960485 | 3720 | 3720 | 3720 | 3720 | 1 |
| 544 | 20230920 | 101300 | 290956765 | 3700 | 3710 | 3710 | 3700 | 4250 |
| 545 | 20230920 | 101200 | 275213980 | 3720 | 3720 | 3720 | 3720 | 0 |
| 546 | 20230920 | 101100 | 275213980 | 3720 | 3720 | 3720 | 3720 | 2 |
| 547 | 20230920 | 101000 | 275206540 | 3710 | 3710 | 3710 | 3710 | 272 |
| 548 | 20230920 | 100900 | 274197420 | 3710 | 3710 | 3710 | 3710 | 200 |
| 549 | 20230920 | 100800 | 273455420 | 3715 | 3715 | 3715 | 3715 | 0 |
| 550 | 20230920 | 100700 | 273455420 | 3715 | 3715 | 3715 | 3715 | 50 |
| 551 | 20230920 | 100600 | 273269670 | 3720 | 3720 | 3720 | 3720 | 0 |
| 552 | 20230920 | 100500 | 273269670 | 3720 | 3710 | 3720 | 3710 | 28 |
| 553 | 20230920 | 100400 | 273165520 | 3720 | 3720 | 3720 | 3710 | 22 |
| 554 | 20230920 | 100300 | 273083785 | 3720 | 3720 | 3720 | 3715 | 7 |
| 555 | 20230920 | 100200 | 273057750 | 3715 | 3720 | 3720 | 3715 | 4 |
| 556 | 20230920 | 100100 | 273042875 | 3720 | 3720 | 3720 | 3720 | 0 |
| 557 | 20230920 | 100000 | 273042875 | 3720 | 3705 | 3720 | 3700 | 787 |
| 558 | 20230920 | 095900 | 270129125 | 3710 | 3720 | 3720 | 3710 | 56 |
| 559 | 20230920 | 095800 | 269921325 | 3720 | 3720 | 3720 | 3720 | 12 |
| 560 | 20230920 | 095700 | 269876685 | 3720 | 3720 | 3720 | 3720 | 121 |
| 561 | 20230920 | 095600 | 269426565 | 3720 | 3695 | 3720 | 3695 | 798 |
| 562 | 20230920 | 095500 | 266474245 | 3700 | 3700 | 3700 | 3690 | 11292 |
| 563 | 20230920 | 095400 | 224712210 | 3700 | 3705 | 3705 | 3700 | 1960 |
| 564 | 20230920 | 095300 | 217451765 | 3705 | 3710 | 3710 | 3705 | 2167 |
| 565 | 20230920 | 095200 | 209416260 | 3715 | 3715 | 3715 | 3715 | 223 |
| 566 | 20230920 | 095100 | 208587815 | 3715 | 3715 | 3715 | 3715 | 0 |
| 567 | 20230920 | 095000 | 208587815 | 3715 | 3715 | 3715 | 3715 | 5 |
| 568 | 20230920 | 094900 | 208569240 | 3715 | 3710 | 3715 | 3710 | 12 |
| 569 | 20230920 | 094800 | 208524710 | 3710 | 3710 | 3710 | 3710 | 519 |
| 570 | 20230920 | 094700 | 206599220 | 3720 | 3720 | 3720 | 3710 | 1413 |
| 571 | 20230920 | 094600 | 201346860 | 3720 | 3715 | 3720 | 3715 | 6 |
| 572 | 20230920 | 094500 | 201324565 | 3715 | 3715 | 3715 | 3715 | 57 |
| 573 | 20230920 | 094400 | 201112810 | 3715 | 3715 | 3715 | 3715 | 0 |
| 574 | 20230920 | 094300 | 201112810 | 3715 | 3715 | 3715 | 3715 | 501 |
| 575 | 20230920 | 094200 | 199251595 | 3715 | 3715 | 3715 | 3715 | 416 |
| 576 | 20230920 | 094100 | 197706155 | 3720 | 3720 | 3720 | 3720 | 0 |
| 577 | 20230920 | 094000 | 197706155 | 3720 | 3720 | 3720 | 3720 | 9 |
| 578 | 20230920 | 093900 | 197672675 | 3720 | 3720 | 3725 | 3720 | 231 |
| 579 | 20230920 | 093800 | 196812335 | 3720 | 3725 | 3725 | 3720 | 315 |
| 580 | 20230920 | 093700 | 195640010 | 3725 | 3720 | 3725 | 3715 | 263 |
| 581 | 20230920 | 093600 | 194662100 | 3720 | 3720 | 3720 | 3720 | 0 |
| 582 | 20230920 | 093500 | 194662100 | 3720 | 3720 | 3720 | 3720 | 22 |
| 583 | 20230920 | 093400 | 194580260 | 3720 | 3725 | 3725 | 3720 | 8 |
| 584 | 20230920 | 093300 | 194550490 | 3725 | 3725 | 3725 | 3725 | 311 |
| 585 | 20230920 | 093200 | 193392015 | 3715 | 3715 | 3715 | 3715 | 899 |
| 586 | 20230920 | 093100 | 190052230 | 3715 | 3715 | 3715 | 3710 | 171 |
| 587 | 20230920 | 093000 | 189417015 | 3715 | 3710 | 3715 | 3705 | 285 |
| 588 | 20230920 | 092900 | 188360685 | 3715 | 3715 | 3715 | 3715 | 1 |
| 589 | 20230920 | 092800 | 188356970 | 3715 | 3715 | 3715 | 3705 | 650 |
| 590 | 20230920 | 092700 | 185947220 | 3715 | 3705 | 3715 | 3705 | 110 |
| 591 | 20230920 | 092600 | 185539570 | 3705 | 3710 | 3725 | 3705 | 3147 |
| 592 | 20230920 | 092500 | 173871680 | 3710 | 3725 | 3725 | 3710 | 136 |
| 593 | 20230920 | 092400 | 173367050 | 3710 | 3715 | 3715 | 3710 | 1000 |
| 594 | 20230920 | 092300 | 169655950 | 3710 | 3725 | 3725 | 3700 | 5442 |
| 595 | 20230920 | 092200 | 149471235 | 3735 | 3735 | 3735 | 3735 | 0 |
| 596 | 20230920 | 092100 | 149471235 | 3735 | 3710 | 3735 | 3710 | 5146 |
| 597 | 20230920 | 092000 | 130328555 | 3700 | 3730 | 3730 | 3700 | 7704 |
| 598 | 20230920 | 091900 | 101715760 | 3730 | 3735 | 3735 | 3730 | 3624 |
| 599 | 20230920 | 091800 | 88195740 | 3730 | 3740 | 3740 | 3730 | 1617 |
| 600 | 20230920 | 091700 | 82160305 | 3735 | 3740 | 3745 | 3735 | 507 |
| 601 | 20230920 | 091600 | 80265600 | 3735 | 3740 | 3740 | 3735 | 1118 |
| 602 | 20230920 | 091500 | 76087490 | 3740 | 3750 | 3750 | 3740 | 201 |
| 603 | 20230920 | 091400 | 75335670 | 3740 | 3740 | 3740 | 3740 | 3 |
| 604 | 20230920 | 091300 | 75324450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 605 | 20230920 | 091200 | 75324450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 606 | 20230920 | 091100 | 75324450 | 3735 | 3735 | 3750 | 3735 | 207 |
| 607 | 20230920 | 091000 | 74550900 | 3735 | 3745 | 3745 | 3735 | 305 |
| 608 | 20230920 | 090900 | 73411450 | 3740 | 3760 | 3760 | 3740 | 1001 |
| 609 | 20230920 | 090800 | 69667475 | 3760 | 3750 | 3760 | 3740 | 1472 |
| 610 | 20230920 | 090700 | 64160305 | 3750 | 3750 | 3750 | 3750 | 158 |
| 611 | 20230920 | 090600 | 63567805 | 3740 | 3735 | 3740 | 3735 | 1827 |
| 612 | 20230920 | 090500 | 56739980 | 3735 | 3745 | 3750 | 3735 | 3366 |
| 613 | 20230920 | 090400 | 44145830 | 3750 | 3750 | 3750 | 3750 | 300 |
| 614 | 20230920 | 090300 | 43020830 | 3760 | 3740 | 3770 | 3740 | 1389 |
| 615 | 20230920 | 090200 | 37802940 | 3735 | 3765 | 3765 | 3730 | 5216 |
| 616 | 20230920 | 090100 | 18289105 | 3765 | 3770 | 3770 | 3755 | 585 |
| 617 | 20230920 | 090000 | 16090660 | 3755 | 3775 | 3785 | 3755 | 4238 |