30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 3 | 20230915 | 191700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230915 | 191600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230915 | 191500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230915 | 191400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230915 | 191300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230915 | 191200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230915 | 191100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230915 | 191000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230915 | 190900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230915 | 190800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230915 | 190700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230915 | 190600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230915 | 190500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230915 | 190400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230915 | 190300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230915 | 190200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230915 | 190100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230915 | 190000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230915 | 185900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230915 | 185800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230915 | 185700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230915 | 185600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230915 | 185500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230915 | 185400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230915 | 185300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230915 | 185200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230915 | 185100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230915 | 185000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230915 | 184900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230915 | 184800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 33 | 20230915 | 184700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230915 | 184600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230915 | 184500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230915 | 184400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230915 | 184300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230915 | 184200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230915 | 184100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230915 | 184000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230915 | 183900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230915 | 183800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230915 | 183700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230915 | 183600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230915 | 183500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230915 | 183400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230915 | 183300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230915 | 183200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230915 | 183100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230915 | 183000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230915 | 182900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230915 | 182800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230915 | 182700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230915 | 182600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230915 | 182500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230915 | 182400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230915 | 182300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230915 | 182200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230915 | 182100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230915 | 182000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230915 | 181900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230915 | 181800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 63 | 20230915 | 181700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230915 | 181600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230915 | 181500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230915 | 181400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230915 | 181300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230915 | 181200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230915 | 181100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230915 | 181000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230915 | 180900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230915 | 180800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230915 | 180700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230915 | 180600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230915 | 180500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230915 | 180400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230915 | 180300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230915 | 180200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230915 | 180100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230915 | 180000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230915 | 175900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230915 | 175800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230915 | 175700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230915 | 175600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230915 | 175500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230915 | 175400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230915 | 175300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230915 | 175200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230915 | 175100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230915 | 175000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230915 | 174900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230915 | 174800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 93 | 20230915 | 174700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230915 | 174600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230915 | 174500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230915 | 174400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230915 | 174300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230915 | 174200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230915 | 174100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230915 | 174000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230915 | 173900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230915 | 173800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230915 | 173700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230915 | 173600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230915 | 173500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230915 | 173400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230915 | 173300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230915 | 173200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230915 | 173100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230915 | 173000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230915 | 172900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230915 | 172800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230915 | 172700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230915 | 172600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230915 | 172500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230915 | 172400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230915 | 172300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230915 | 172200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230915 | 172100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230915 | 172000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230915 | 171900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230915 | 171800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 123 | 20230915 | 171700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230915 | 171600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230915 | 171500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230915 | 171400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230915 | 171300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230915 | 171200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230915 | 171100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230915 | 171000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230915 | 170900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230915 | 170800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230915 | 170700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230915 | 170600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230915 | 170500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230915 | 170400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230915 | 170300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230915 | 170200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230915 | 170100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230915 | 170000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230915 | 165900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230915 | 165800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230915 | 165700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230915 | 165600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230915 | 165500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230915 | 165400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230915 | 165300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230915 | 165200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230915 | 165100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230915 | 165000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230915 | 164900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230915 | 164800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 153 | 20230915 | 164700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230915 | 164600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230915 | 164500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230915 | 164400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230915 | 164300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230915 | 164200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230915 | 164100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230915 | 164000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230915 | 163900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230915 | 163800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230915 | 163700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230915 | 163600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230915 | 163500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230915 | 163400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230915 | 163300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230915 | 163200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230915 | 163100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230915 | 163000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230915 | 162900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230915 | 162800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230915 | 162700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230915 | 162600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230915 | 162500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230915 | 162400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230915 | 162300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230915 | 162200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230915 | 162100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230915 | 162000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230915 | 161900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230915 | 161800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 183 | 20230915 | 161700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230915 | 161600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230915 | 161500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230915 | 161400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230915 | 161300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230915 | 161200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230915 | 161100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230915 | 161000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230915 | 160900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230915 | 160800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230915 | 160700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230915 | 160600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230915 | 160500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230915 | 160400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230915 | 160300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230915 | 160200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230915 | 160100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230915 | 160000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230915 | 155900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230915 | 155800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230915 | 155700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230915 | 155600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230915 | 155500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230915 | 155400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230915 | 155300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230915 | 155200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230915 | 155100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230915 | 155000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230915 | 154900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20230915 | 154800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 213 | 20230915 | 154700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20230915 | 154600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20230915 | 154500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20230915 | 154400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20230915 | 154300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20230915 | 154200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20230915 | 154100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20230915 | 154000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20230915 | 153900 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230915 | 153800 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230915 | 153700 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230915 | 153600 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230915 | 153500 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20230915 | 153400 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20230915 | 153300 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20230915 | 153200 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20230915 | 153100 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20230915 | 153000 | 1116994430 | 3800 | 3800 | 3800 | 3800 | 3939 |
| 231 | 20230915 | 152900 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20230915 | 152800 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20230915 | 152700 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20230915 | 152600 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20230915 | 152500 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20230915 | 152400 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20230915 | 152300 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20230915 | 152200 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20230915 | 152100 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20230915 | 152000 | 1102026230 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20230915 | 151900 | 1102026230 | 3825 | 3825 | 3825 | 3805 | 3568 |
| 242 | 20230915 | 151800 | 1088444020 | 3825 | 3825 | 3825 | 3825 | 91 |
| 243 | 20230915 | 151700 | 1088095945 | 3810 | 3810 | 3810 | 3810 | 1481 |
| 244 | 20230915 | 151600 | 1082453335 | 3825 | 3810 | 3825 | 3810 | 727 |
| 245 | 20230915 | 151500 | 1079676215 | 3810 | 3815 | 3815 | 3810 | 71 |
| 246 | 20230915 | 151400 | 1079405685 | 3810 | 3810 | 3815 | 3810 | 335 |
| 247 | 20230915 | 151300 | 1078128445 | 3815 | 3810 | 3815 | 3805 | 1604 |
| 248 | 20230915 | 151200 | 1072021205 | 3815 | 3810 | 3815 | 3810 | 4 |
| 249 | 20230915 | 151100 | 1072005960 | 3805 | 3805 | 3805 | 3805 | 1 |
| 250 | 20230915 | 151000 | 1072002155 | 3810 | 3810 | 3810 | 3810 | 201 |
| 251 | 20230915 | 150900 | 1071236345 | 3800 | 3810 | 3810 | 3800 | 571 |
| 252 | 20230915 | 150800 | 1069065650 | 3815 | 3815 | 3815 | 3815 | 1060 |
| 253 | 20230915 | 150700 | 1065021750 | 3815 | 3815 | 3815 | 3815 | 500 |
| 254 | 20230915 | 150600 | 1063114250 | 3820 | 3805 | 3820 | 3805 | 4589 |
| 255 | 20230915 | 150500 | 1045637755 | 3810 | 3810 | 3810 | 3810 | 107 |
| 256 | 20230915 | 150400 | 1045230085 | 3810 | 3805 | 3810 | 3805 | 804 |
| 257 | 20230915 | 150300 | 1042169850 | 3805 | 3805 | 3805 | 3800 | 463 |
| 258 | 20230915 | 150200 | 1040408250 | 3805 | 3805 | 3810 | 3805 | 2122 |
| 259 | 20230915 | 150100 | 1032329040 | 3810 | 3800 | 3810 | 3800 | 278 |
| 260 | 20230915 | 150000 | 1031271185 | 3800 | 3800 | 3810 | 3800 | 598 |
| 261 | 20230915 | 145900 | 1028997075 | 3800 | 3805 | 3805 | 3800 | 6194 |
| 262 | 20230915 | 145800 | 1005459175 | 3805 | 3820 | 3825 | 3805 | 43589 |
| 263 | 20230915 | 145700 | 839165760 | 3820 | 3820 | 3820 | 3820 | 0 |
| 264 | 20230915 | 145600 | 839165760 | 3820 | 3820 | 3820 | 3820 | 43 |
| 265 | 20230915 | 145500 | 839001500 | 3825 | 3825 | 3825 | 3825 | 50 |
| 266 | 20230915 | 145400 | 838810250 | 3825 | 3825 | 3825 | 3825 | 5 |
| 267 | 20230915 | 145300 | 838791125 | 3825 | 3825 | 3825 | 3825 | 50 |
| 268 | 20230915 | 145200 | 838599875 | 3825 | 3825 | 3825 | 3820 | 32 |
| 269 | 20230915 | 145100 | 838477540 | 3825 | 3825 | 3825 | 3825 | 35 |
| 270 | 20230915 | 145000 | 838343665 | 3825 | 3825 | 3825 | 3825 | 110 |
| 271 | 20230915 | 144900 | 837922915 | 3825 | 3825 | 3825 | 3825 | 0 |
| 272 | 20230915 | 144800 | 837922915 | 3825 | 3820 | 3825 | 3820 | 501 |
| 273 | 20230915 | 144700 | 836009090 | 3825 | 3830 | 3830 | 3825 | 29 |
| 274 | 20230915 | 144600 | 835898045 | 3825 | 3825 | 3825 | 3825 | 1030 |
| 275 | 20230915 | 144500 | 831958295 | 3830 | 3830 | 3830 | 3830 | 59 |
| 276 | 20230915 | 144400 | 831732325 | 3820 | 3825 | 3825 | 3820 | 2 |
| 277 | 20230915 | 144300 | 831724680 | 3825 | 3820 | 3825 | 3820 | 106 |
| 278 | 20230915 | 144200 | 831319755 | 3820 | 3820 | 3820 | 3820 | 50 |
| 279 | 20230915 | 144100 | 831128755 | 3820 | 3820 | 3820 | 3820 | 0 |
| 280 | 20230915 | 144000 | 831128755 | 3820 | 3820 | 3820 | 3820 | 594 |
| 281 | 20230915 | 143900 | 828859675 | 3825 | 3830 | 3830 | 3825 | 1403 |
| 282 | 20230915 | 143800 | 823492980 | 3825 | 3825 | 3825 | 3825 | 1 |
| 283 | 20230915 | 143700 | 823489155 | 3820 | 3825 | 3825 | 3820 | 305 |
| 284 | 20230915 | 143600 | 822323030 | 3825 | 3825 | 3825 | 3825 | 100 |
| 285 | 20230915 | 143500 | 821940530 | 3825 | 3825 | 3825 | 3825 | 1188 |
| 286 | 20230915 | 143400 | 817396430 | 3825 | 3825 | 3825 | 3820 | 540 |
| 287 | 20230915 | 143300 | 815332435 | 3825 | 3825 | 3825 | 3825 | 1 |
| 288 | 20230915 | 143200 | 815328610 | 3820 | 3825 | 3825 | 3820 | 1810 |
| 289 | 20230915 | 143100 | 808414310 | 3825 | 3825 | 3825 | 3825 | 0 |
| 290 | 20230915 | 143000 | 808414310 | 3825 | 3825 | 3825 | 3825 | 10 |
| 291 | 20230915 | 142900 | 808376060 | 3825 | 3825 | 3825 | 3825 | 101 |
| 292 | 20230915 | 142800 | 807989735 | 3820 | 3820 | 3820 | 3820 | 775 |
| 293 | 20230915 | 142700 | 805029235 | 3825 | 3825 | 3825 | 3825 | 200 |
| 294 | 20230915 | 142600 | 804264235 | 3825 | 3825 | 3825 | 3825 | 603 |
| 295 | 20230915 | 142500 | 801957760 | 3825 | 3825 | 3825 | 3825 | 613 |
| 296 | 20230915 | 142400 | 799613035 | 3825 | 3825 | 3825 | 3825 | 601 |
| 297 | 20230915 | 142300 | 797314210 | 3825 | 3825 | 3825 | 3825 | 98 |
| 298 | 20230915 | 142200 | 796939360 | 3825 | 3825 | 3825 | 3825 | 10 |
| 299 | 20230915 | 142100 | 796901110 | 3825 | 3825 | 3825 | 3825 | 190 |
| 300 | 20230915 | 142000 | 796174360 | 3820 | 3820 | 3820 | 3820 | 536 |
| 301 | 20230915 | 141900 | 794126840 | 3825 | 3825 | 3825 | 3825 | 110 |
| 302 | 20230915 | 141800 | 793706090 | 3825 | 3825 | 3825 | 3825 | 30 |
| 303 | 20230915 | 141700 | 793591340 | 3825 | 3825 | 3825 | 3825 | 475 |
| 304 | 20230915 | 141600 | 791774465 | 3825 | 3825 | 3825 | 3825 | 510 |
| 305 | 20230915 | 141500 | 789823715 | 3830 | 3825 | 3830 | 3825 | 1699 |
| 306 | 20230915 | 141400 | 783322210 | 3830 | 3830 | 3830 | 3830 | 5 |
| 307 | 20230915 | 141300 | 783303060 | 3825 | 3825 | 3825 | 3825 | 132 |
| 308 | 20230915 | 141200 | 782798160 | 3830 | 3830 | 3830 | 3825 | 11648 |
| 309 | 20230915 | 141100 | 738232730 | 3840 | 3840 | 3840 | 3840 | 11 |
| 310 | 20230915 | 141000 | 738190490 | 3840 | 3840 | 3840 | 3840 | 11 |
| 311 | 20230915 | 140900 | 738148250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 312 | 20230915 | 140800 | 738148250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 313 | 20230915 | 140700 | 738148250 | 3830 | 3830 | 3830 | 3830 | 0 |
| 314 | 20230915 | 140600 | 738148250 | 3830 | 3830 | 3830 | 3830 | 502 |
| 315 | 20230915 | 140500 | 736225590 | 3830 | 3830 | 3830 | 3830 | 243 |
| 316 | 20230915 | 140400 | 735294900 | 3830 | 3830 | 3830 | 3830 | 0 |
| 317 | 20230915 | 140300 | 735294900 | 3830 | 3835 | 3835 | 3830 | 121 |
| 318 | 20230915 | 140200 | 734831365 | 3835 | 3835 | 3835 | 3835 | 168 |
| 319 | 20230915 | 140100 | 734187085 | 3835 | 3835 | 3835 | 3835 | 1831 |
| 320 | 20230915 | 140000 | 727165200 | 3835 | 3835 | 3835 | 3835 | 200 |
| 321 | 20230915 | 135900 | 726398200 | 3835 | 3835 | 3835 | 3835 | 40 |
| 322 | 20230915 | 135800 | 726244800 | 3835 | 3835 | 3835 | 3835 | 509 |
| 323 | 20230915 | 135700 | 724292785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 324 | 20230915 | 135600 | 724292785 | 3830 | 3835 | 3835 | 3830 | 170 |
| 325 | 20230915 | 135500 | 723641635 | 3835 | 3835 | 3835 | 3830 | 570 |
| 326 | 20230915 | 135400 | 721455735 | 3830 | 3835 | 3835 | 3830 | 773 |
| 327 | 20230915 | 135300 | 718495115 | 3830 | 3830 | 3830 | 3830 | 149 |
| 328 | 20230915 | 135200 | 717924445 | 3830 | 3835 | 3835 | 3830 | 709 |
| 329 | 20230915 | 135100 | 715208830 | 3835 | 3835 | 3835 | 3835 | 2 |
| 330 | 20230915 | 135000 | 715201160 | 3835 | 3835 | 3835 | 3835 | 51 |
| 331 | 20230915 | 134900 | 715005575 | 3840 | 3840 | 3840 | 3840 | 0 |
| 332 | 20230915 | 134800 | 715005575 | 3840 | 3835 | 3840 | 3835 | 13 |
| 333 | 20230915 | 134700 | 714955700 | 3835 | 3835 | 3835 | 3835 | 0 |
| 334 | 20230915 | 134600 | 714955700 | 3835 | 3835 | 3835 | 3835 | 0 |
| 335 | 20230915 | 134500 | 714955700 | 3835 | 3835 | 3835 | 3835 | 115 |
| 336 | 20230915 | 134400 | 714514675 | 3835 | 3835 | 3835 | 3830 | 381 |
| 337 | 20230915 | 134300 | 713055335 | 3835 | 3835 | 3835 | 3835 | 200 |
| 338 | 20230915 | 134200 | 712288335 | 3830 | 3840 | 3840 | 3830 | 843 |
| 339 | 20230915 | 134100 | 709058935 | 3840 | 3835 | 3840 | 3835 | 4601 |
| 340 | 20230915 | 134000 | 691413050 | 3835 | 3835 | 3835 | 3835 | 109 |
| 341 | 20230915 | 133900 | 690995035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 342 | 20230915 | 133800 | 690995035 | 3840 | 3835 | 3840 | 3835 | 253 |
| 343 | 20230915 | 133700 | 690024775 | 3840 | 3840 | 3840 | 3840 | 0 |
| 344 | 20230915 | 133600 | 690024775 | 3840 | 3840 | 3840 | 3840 | 35 |
| 345 | 20230915 | 133500 | 689890375 | 3840 | 3840 | 3840 | 3840 | 2 |
| 346 | 20230915 | 133400 | 689882695 | 3840 | 3845 | 3845 | 3840 | 375 |
| 347 | 20230915 | 133300 | 688441195 | 3845 | 3845 | 3845 | 3845 | 0 |
| 348 | 20230915 | 133200 | 688441195 | 3845 | 3845 | 3845 | 3845 | 10 |
| 349 | 20230915 | 133100 | 688402745 | 3845 | 3845 | 3845 | 3845 | 2 |
| 350 | 20230915 | 133000 | 688395055 | 3835 | 3835 | 3835 | 3835 | 1 |
| 351 | 20230915 | 132900 | 688391220 | 3845 | 3835 | 3845 | 3835 | 2 |
| 352 | 20230915 | 132800 | 688383540 | 3845 | 3845 | 3845 | 3845 | 1 |
| 353 | 20230915 | 132700 | 688379695 | 3835 | 3845 | 3845 | 3835 | 2 |
| 354 | 20230915 | 132600 | 688372015 | 3835 | 3845 | 3845 | 3835 | 101 |
| 355 | 20230915 | 132500 | 687983680 | 3840 | 3840 | 3840 | 3840 | 0 |
| 356 | 20230915 | 132400 | 687983680 | 3840 | 3840 | 3840 | 3835 | 624 |
| 357 | 20230915 | 132300 | 685590080 | 3845 | 3840 | 3845 | 3840 | 46 |
| 358 | 20230915 | 132200 | 685413435 | 3845 | 3845 | 3845 | 3845 | 1 |
| 359 | 20230915 | 132100 | 685409590 | 3840 | 3840 | 3840 | 3840 | 2 |
| 360 | 20230915 | 132000 | 685401910 | 3840 | 3840 | 3840 | 3840 | 11 |
| 361 | 20230915 | 131900 | 685359670 | 3840 | 3840 | 3840 | 3835 | 203 |
| 362 | 20230915 | 131800 | 684581105 | 3850 | 3840 | 3850 | 3840 | 614 |
| 363 | 20230915 | 131700 | 682219520 | 3835 | 3840 | 3845 | 3835 | 584 |
| 364 | 20230915 | 131600 | 679975065 | 3835 | 3840 | 3840 | 3835 | 102 |
| 365 | 20230915 | 131500 | 679583395 | 3840 | 3840 | 3840 | 3840 | 0 |
| 366 | 20230915 | 131400 | 679583395 | 3840 | 3840 | 3840 | 3840 | 1 |
| 367 | 20230915 | 131300 | 679579555 | 3840 | 3840 | 3840 | 3840 | 15 |
| 368 | 20230915 | 131200 | 679521955 | 3840 | 3840 | 3840 | 3840 | 132 |
| 369 | 20230915 | 131100 | 679015075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 370 | 20230915 | 131000 | 679015075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 371 | 20230915 | 130900 | 679015075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 372 | 20230915 | 130800 | 679015075 | 3840 | 3830 | 3840 | 3830 | 727 |
| 373 | 20230915 | 130700 | 676224935 | 3840 | 3835 | 3840 | 3835 | 1865 |
| 374 | 20230915 | 130600 | 669072410 | 3840 | 3840 | 3840 | 3840 | 231 |
| 375 | 20230915 | 130500 | 668185370 | 3835 | 3835 | 3835 | 3835 | 0 |
| 376 | 20230915 | 130400 | 668185370 | 3835 | 3835 | 3835 | 3835 | 0 |
| 377 | 20230915 | 130300 | 668185370 | 3835 | 3835 | 3835 | 3835 | 1 |
| 378 | 20230915 | 130200 | 668181535 | 3840 | 3835 | 3840 | 3835 | 4 |
| 379 | 20230915 | 130100 | 668166190 | 3835 | 3845 | 3845 | 3835 | 2 |
| 380 | 20230915 | 130000 | 668158510 | 3840 | 3840 | 3840 | 3840 | 0 |
| 381 | 20230915 | 125900 | 668158510 | 3840 | 3840 | 3840 | 3840 | 20 |
| 382 | 20230915 | 125800 | 668081710 | 3845 | 3845 | 3845 | 3845 | 0 |
| 383 | 20230915 | 125700 | 668081710 | 3845 | 3845 | 3845 | 3845 | 23 |
| 384 | 20230915 | 125600 | 667993275 | 3835 | 3835 | 3835 | 3835 | 0 |
| 385 | 20230915 | 125500 | 667993275 | 3835 | 3835 | 3835 | 3835 | 0 |
| 386 | 20230915 | 125400 | 667993275 | 3835 | 3845 | 3845 | 3835 | 2 |
| 387 | 20230915 | 125300 | 667985595 | 3845 | 3835 | 3845 | 3835 | 99 |
| 388 | 20230915 | 125200 | 667605800 | 3835 | 3835 | 3835 | 3835 | 3 |
| 389 | 20230915 | 125100 | 667594295 | 3835 | 3835 | 3835 | 3835 | 1211 |
| 390 | 20230915 | 125000 | 662950110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 391 | 20230915 | 124900 | 662950110 | 3835 | 3835 | 3835 | 3835 | 3 |
| 392 | 20230915 | 124800 | 662938605 | 3835 | 3835 | 3835 | 3835 | 3 |
| 393 | 20230915 | 124700 | 662927100 | 3830 | 3835 | 3835 | 3830 | 431 |
| 394 | 20230915 | 124600 | 661274260 | 3835 | 3835 | 3835 | 3835 | 53 |
| 395 | 20230915 | 124500 | 661071005 | 3835 | 3835 | 3835 | 3835 | 3 |
| 396 | 20230915 | 124400 | 661059500 | 3830 | 3830 | 3830 | 3830 | 604 |
| 397 | 20230915 | 124300 | 658746180 | 3835 | 3835 | 3835 | 3835 | 10 |
| 398 | 20230915 | 124200 | 658707830 | 3835 | 3835 | 3835 | 3835 | 600 |
| 399 | 20230915 | 124100 | 656406830 | 3835 | 3835 | 3835 | 3835 | 249 |
| 400 | 20230915 | 124000 | 655451915 | 3835 | 3835 | 3835 | 3835 | 18 |
| 401 | 20230915 | 123900 | 655382885 | 3830 | 3830 | 3830 | 3830 | 500 |
| 402 | 20230915 | 123800 | 653467885 | 3835 | 3835 | 3835 | 3835 | 843 |
| 403 | 20230915 | 123700 | 650234980 | 3840 | 3840 | 3840 | 3840 | 0 |
| 404 | 20230915 | 123600 | 650234980 | 3840 | 3845 | 3845 | 3840 | 1782 |
| 405 | 20230915 | 123500 | 643392095 | 3840 | 3840 | 3840 | 3840 | 995 |
| 406 | 20230915 | 123400 | 639571295 | 3845 | 3845 | 3845 | 3840 | 365 |
| 407 | 20230915 | 123300 | 638168235 | 3845 | 3845 | 3845 | 3845 | 19 |
| 408 | 20230915 | 123200 | 638095180 | 3840 | 3840 | 3840 | 3840 | 300 |
| 409 | 20230915 | 123100 | 636943180 | 3850 | 3850 | 3850 | 3850 | 1 |
| 410 | 20230915 | 123000 | 636939330 | 3850 | 3850 | 3850 | 3850 | 4 |
| 411 | 20230915 | 122900 | 636923930 | 3850 | 3850 | 3850 | 3850 | 0 |
| 412 | 20230915 | 122800 | 636923930 | 3850 | 3850 | 3850 | 3850 | 0 |
| 413 | 20230915 | 122700 | 636923930 | 3850 | 3850 | 3850 | 3850 | 27 |
| 414 | 20230915 | 122600 | 636819980 | 3850 | 3840 | 3850 | 3835 | 431 |
| 415 | 20230915 | 122500 | 635165770 | 3850 | 3850 | 3850 | 3850 | 176 |
| 416 | 20230915 | 122400 | 634488170 | 3845 | 3845 | 3845 | 3845 | 0 |
| 417 | 20230915 | 122300 | 634488170 | 3845 | 3845 | 3845 | 3845 | 130 |
| 418 | 20230915 | 122200 | 633988320 | 3845 | 3845 | 3845 | 3845 | 8 |
| 419 | 20230915 | 122100 | 633957560 | 3840 | 3840 | 3840 | 3840 | 0 |
| 420 | 20230915 | 122000 | 633957560 | 3840 | 3845 | 3845 | 3840 | 482 |
| 421 | 20230915 | 121900 | 632106355 | 3840 | 3845 | 3845 | 3840 | 3 |
| 422 | 20230915 | 121800 | 632094825 | 3840 | 3840 | 3840 | 3840 | 50 |
| 423 | 20230915 | 121700 | 631902825 | 3835 | 3840 | 3845 | 3835 | 69 |
| 424 | 20230915 | 121600 | 631638195 | 3840 | 3840 | 3840 | 3840 | 150 |
| 425 | 20230915 | 121500 | 631062195 | 3840 | 3840 | 3840 | 3840 | 19 |
| 426 | 20230915 | 121400 | 630989235 | 3845 | 3845 | 3845 | 3845 | 11 |
| 427 | 20230915 | 121300 | 630946940 | 3845 | 3845 | 3845 | 3845 | 1 |
| 428 | 20230915 | 121200 | 630943095 | 3840 | 3840 | 3840 | 3840 | 1328 |
| 429 | 20230915 | 121100 | 625843575 | 3845 | 3845 | 3845 | 3845 | 0 |
| 430 | 20230915 | 121000 | 625843575 | 3845 | 3845 | 3845 | 3845 | 10 |
| 431 | 20230915 | 120900 | 625805125 | 3845 | 3840 | 3845 | 3840 | 2 |
| 432 | 20230915 | 120800 | 625797440 | 3840 | 3840 | 3840 | 3840 | 37 |
| 433 | 20230915 | 120700 | 625655360 | 3835 | 3835 | 3835 | 3835 | 379 |
| 434 | 20230915 | 120600 | 624201895 | 3835 | 3835 | 3835 | 3835 | 130 |
| 435 | 20230915 | 120500 | 623703345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 436 | 20230915 | 120400 | 623703345 | 3830 | 3830 | 3830 | 3830 | 1 |
| 437 | 20230915 | 120300 | 623699515 | 3840 | 3840 | 3840 | 3840 | 7 |
| 438 | 20230915 | 120200 | 623672635 | 3840 | 3840 | 3840 | 3840 | 1 |
| 439 | 20230915 | 120100 | 623668795 | 3840 | 3840 | 3840 | 3840 | 0 |
| 440 | 20230915 | 120000 | 623668795 | 3840 | 3840 | 3840 | 3830 | 1148 |
| 441 | 20230915 | 115900 | 619260725 | 3840 | 3840 | 3840 | 3840 | 368 |
| 442 | 20230915 | 115800 | 617847605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 443 | 20230915 | 115700 | 617847605 | 3830 | 3840 | 3840 | 3830 | 609 |
| 444 | 20230915 | 115600 | 615515045 | 3840 | 3840 | 3840 | 3840 | 31 |
| 445 | 20230915 | 115500 | 615396005 | 3840 | 3840 | 3840 | 3840 | 0 |
| 446 | 20230915 | 115400 | 615396005 | 3840 | 3830 | 3840 | 3830 | 3 |
| 447 | 20230915 | 115300 | 615384495 | 3830 | 3840 | 3840 | 3830 | 501 |
| 448 | 20230915 | 115200 | 613465655 | 3840 | 3840 | 3840 | 3840 | 13 |
| 449 | 20230915 | 115100 | 613415735 | 3840 | 3840 | 3840 | 3840 | 1 |
| 450 | 20230915 | 115000 | 613411895 | 3830 | 3830 | 3830 | 3830 | 0 |
| 451 | 20230915 | 114900 | 613411895 | 3830 | 3830 | 3830 | 3830 | 1 |
| 452 | 20230915 | 114800 | 613408065 | 3830 | 3830 | 3830 | 3830 | 1 |
| 453 | 20230915 | 114700 | 613404235 | 3830 | 3830 | 3830 | 3830 | 31 |
| 454 | 20230915 | 114600 | 613285505 | 3840 | 3840 | 3840 | 3840 | 10 |
| 455 | 20230915 | 114500 | 613247105 | 3840 | 3840 | 3840 | 3840 | 1 |
| 456 | 20230915 | 114400 | 613243265 | 3840 | 3840 | 3840 | 3840 | 40 |
| 457 | 20230915 | 114300 | 613089665 | 3840 | 3840 | 3840 | 3840 | 0 |
| 458 | 20230915 | 114200 | 613089665 | 3840 | 3830 | 3840 | 3830 | 2632 |
| 459 | 20230915 | 114100 | 603006505 | 3835 | 3835 | 3835 | 3835 | 192 |
| 460 | 20230915 | 114000 | 602270185 | 3830 | 3830 | 3830 | 3830 | 0 |
| 461 | 20230915 | 113900 | 602270185 | 3830 | 3830 | 3830 | 3830 | 0 |
| 462 | 20230915 | 113800 | 602270185 | 3830 | 3830 | 3830 | 3830 | 0 |
| 463 | 20230915 | 113700 | 602270185 | 3830 | 3845 | 3845 | 3830 | 13 |
| 464 | 20230915 | 113600 | 602220230 | 3845 | 3845 | 3845 | 3845 | 1 |
| 465 | 20230915 | 113500 | 602216385 | 3830 | 3830 | 3830 | 3830 | 0 |
| 466 | 20230915 | 113400 | 602216385 | 3830 | 3830 | 3830 | 3830 | 35 |
| 467 | 20230915 | 113300 | 602082335 | 3830 | 3840 | 3845 | 3830 | 697 |
| 468 | 20230915 | 113200 | 599407575 | 3845 | 3845 | 3845 | 3845 | 1 |
| 469 | 20230915 | 113100 | 599403730 | 3825 | 3825 | 3825 | 3825 | 0 |
| 470 | 20230915 | 113000 | 599403730 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20230915 | 112900 | 599403730 | 3825 | 3825 | 3825 | 3825 | 0 |
| 472 | 20230915 | 112800 | 599403730 | 3825 | 3835 | 3835 | 3825 | 710 |
| 473 | 20230915 | 112700 | 596683645 | 3845 | 3845 | 3845 | 3845 | 0 |
| 474 | 20230915 | 112600 | 596683645 | 3845 | 3845 | 3845 | 3845 | 1 |
| 475 | 20230915 | 112500 | 596679800 | 3845 | 3845 | 3845 | 3845 | 1 |
| 476 | 20230915 | 112400 | 596675955 | 3845 | 3845 | 3845 | 3840 | 108 |
| 477 | 20230915 | 112300 | 596260755 | 3845 | 3845 | 3845 | 3845 | 5 |
| 478 | 20230915 | 112200 | 596241530 | 3845 | 3845 | 3845 | 3845 | 5 |
| 479 | 20230915 | 112100 | 596222305 | 3845 | 3845 | 3845 | 3845 | 1 |
| 480 | 20230915 | 112000 | 596218460 | 3835 | 3840 | 3845 | 3835 | 760 |
| 481 | 20230915 | 111900 | 593299720 | 3840 | 3840 | 3840 | 3840 | 6 |
| 482 | 20230915 | 111800 | 593276680 | 3840 | 3835 | 3840 | 3835 | 334 |
| 483 | 20230915 | 111700 | 591995060 | 3825 | 3825 | 3825 | 3825 | 150 |
| 484 | 20230915 | 111600 | 591421310 | 3820 | 3830 | 3830 | 3820 | 11001 |
| 485 | 20230915 | 111500 | 549348530 | 3830 | 3830 | 3830 | 3830 | 1934 |
| 486 | 20230915 | 111400 | 541941310 | 3830 | 3840 | 3840 | 3830 | 572 |
| 487 | 20230915 | 111300 | 539750520 | 3830 | 3835 | 3835 | 3830 | 1000 |
| 488 | 20230915 | 111200 | 535917750 | 3840 | 3840 | 3840 | 3840 | 1016 |
| 489 | 20230915 | 111100 | 532016310 | 3840 | 3840 | 3840 | 3840 | 0 |
| 490 | 20230915 | 111000 | 532016310 | 3840 | 3840 | 3845 | 3840 | 184 |
| 491 | 20230915 | 110900 | 531309745 | 3830 | 3835 | 3835 | 3830 | 630 |
| 492 | 20230915 | 110800 | 528896595 | 3830 | 3835 | 3835 | 3830 | 200 |
| 493 | 20230915 | 110700 | 528130495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 494 | 20230915 | 110600 | 528130495 | 3835 | 3835 | 3835 | 3835 | 1 |
| 495 | 20230915 | 110500 | 528126660 | 3835 | 3835 | 3835 | 3835 | 28 |
| 496 | 20230915 | 110400 | 528019280 | 3835 | 3835 | 3835 | 3830 | 373 |
| 497 | 20230915 | 110300 | 526589820 | 3830 | 3830 | 3830 | 3830 | 0 |
| 498 | 20230915 | 110200 | 526589820 | 3830 | 3835 | 3835 | 3830 | 628 |
| 499 | 20230915 | 110100 | 524183060 | 3830 | 3830 | 3830 | 3830 | 0 |
| 500 | 20230915 | 110000 | 524183060 | 3830 | 3835 | 3845 | 3830 | 1793 |
| 501 | 20230915 | 105900 | 517310475 | 3835 | 3835 | 3835 | 3835 | 0 |
| 502 | 20230915 | 105800 | 517310475 | 3835 | 3845 | 3845 | 3835 | 7 |
| 503 | 20230915 | 105700 | 517283570 | 3845 | 3845 | 3845 | 3835 | 904 |
| 504 | 20230915 | 105600 | 513814645 | 3845 | 3850 | 3850 | 3845 | 551 |
| 505 | 20230915 | 105500 | 511694030 | 3850 | 3850 | 3850 | 3850 | 129 |
| 506 | 20230915 | 105400 | 511197380 | 3850 | 3850 | 3850 | 3850 | 55 |
| 507 | 20230915 | 105300 | 510985630 | 3850 | 3835 | 3850 | 3835 | 21 |
| 508 | 20230915 | 105200 | 510905080 | 3835 | 3840 | 3840 | 3835 | 119 |
| 509 | 20230915 | 105100 | 510448180 | 3840 | 3840 | 3840 | 3840 | 1 |
| 510 | 20230915 | 105000 | 510444340 | 3830 | 3830 | 3830 | 3830 | 3 |
| 511 | 20230915 | 104900 | 510432850 | 3830 | 3830 | 3830 | 3830 | 1 |
| 512 | 20230915 | 104800 | 510429020 | 3830 | 3840 | 3840 | 3830 | 1005 |
| 513 | 20230915 | 104700 | 506579820 | 3840 | 3835 | 3840 | 3830 | 5886 |
| 514 | 20230915 | 104600 | 484019030 | 3835 | 3850 | 3850 | 3835 | 906 |
| 515 | 20230915 | 104500 | 480542160 | 3850 | 3840 | 3850 | 3840 | 4 |
| 516 | 20230915 | 104400 | 480526790 | 3840 | 3845 | 3845 | 3840 | 870 |
| 517 | 20230915 | 104300 | 477185715 | 3850 | 3845 | 3850 | 3845 | 1521 |
| 518 | 20230915 | 104200 | 471336945 | 3850 | 3850 | 3850 | 3850 | 18 |
| 519 | 20230915 | 104100 | 471267645 | 3850 | 3845 | 3850 | 3845 | 198 |
| 520 | 20230915 | 104000 | 470506310 | 3845 | 3850 | 3850 | 3845 | 53 |
| 521 | 20230915 | 103900 | 470302470 | 3850 | 3845 | 3850 | 3845 | 319 |
| 522 | 20230915 | 103800 | 469075895 | 3845 | 3850 | 3850 | 3845 | 177 |
| 523 | 20230915 | 103700 | 468395205 | 3855 | 3855 | 3855 | 3855 | 85 |
| 524 | 20230915 | 103600 | 468067530 | 3855 | 3850 | 3855 | 3850 | 678 |
| 525 | 20230915 | 103500 | 465455730 | 3850 | 3855 | 3855 | 3850 | 62 |
| 526 | 20230915 | 103400 | 465216750 | 3845 | 3855 | 3855 | 3845 | 2 |
| 527 | 20230915 | 103300 | 465209050 | 3855 | 3855 | 3855 | 3855 | 10 |
| 528 | 20230915 | 103200 | 465170500 | 3860 | 3860 | 3860 | 3860 | 1 |
| 529 | 20230915 | 103100 | 465166640 | 3860 | 3860 | 3860 | 3860 | 1 |
| 530 | 20230915 | 103000 | 465162780 | 3845 | 3845 | 3845 | 3840 | 1224 |
| 531 | 20230915 | 102900 | 460457795 | 3840 | 3845 | 3845 | 3840 | 400 |
| 532 | 20230915 | 102800 | 458921295 | 3840 | 3840 | 3845 | 3840 | 515 |
| 533 | 20230915 | 102700 | 456943195 | 3860 | 3850 | 3860 | 3850 | 702 |
| 534 | 20230915 | 102600 | 454239485 | 3840 | 3860 | 3860 | 3840 | 2292 |
| 535 | 20230915 | 102500 | 445400760 | 3870 | 3865 | 3870 | 3865 | 500 |
| 536 | 20230915 | 102400 | 443467715 | 3865 | 3865 | 3865 | 3865 | 2 |
| 537 | 20230915 | 102300 | 443459985 | 3860 | 3865 | 3865 | 3860 | 120 |
| 538 | 20230915 | 102200 | 442996300 | 3865 | 3865 | 3865 | 3865 | 211 |
| 539 | 20230915 | 102100 | 442180785 | 3865 | 3865 | 3865 | 3865 | 381 |
| 540 | 20230915 | 102000 | 440708220 | 3885 | 3885 | 3885 | 3885 | 0 |
| 541 | 20230915 | 101900 | 440708220 | 3885 | 3885 | 3885 | 3885 | 3 |
| 542 | 20230915 | 101800 | 440696565 | 3885 | 3885 | 3885 | 3885 | 0 |
| 543 | 20230915 | 101700 | 440696565 | 3885 | 3890 | 3890 | 3855 | 63 |
| 544 | 20230915 | 101600 | 440451785 | 3890 | 3880 | 3890 | 3860 | 852 |
| 545 | 20230915 | 101500 | 437144800 | 3860 | 3860 | 3860 | 3860 | 13 |
| 546 | 20230915 | 101400 | 437094620 | 3855 | 3855 | 3855 | 3855 | 0 |
| 547 | 20230915 | 101300 | 437094620 | 3855 | 3840 | 3855 | 3840 | 168 |
| 548 | 20230915 | 101200 | 436449075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 549 | 20230915 | 101100 | 436449075 | 3840 | 3845 | 3845 | 3840 | 232 |
| 550 | 20230915 | 101000 | 435558190 | 3850 | 3850 | 3850 | 3850 | 6 |
| 551 | 20230915 | 100900 | 435535090 | 3835 | 3845 | 3845 | 3835 | 88 |
| 552 | 20230915 | 100800 | 435196740 | 3850 | 3845 | 3850 | 3845 | 319 |
| 553 | 20230915 | 100700 | 433970105 | 3830 | 3845 | 3845 | 3830 | 13593 |
| 554 | 20230915 | 100600 | 381820730 | 3850 | 3850 | 3850 | 3850 | 460 |
| 555 | 20230915 | 100500 | 380049730 | 3860 | 3850 | 3860 | 3845 | 75 |
| 556 | 20230915 | 100400 | 379760795 | 3850 | 3850 | 3855 | 3850 | 1075 |
| 557 | 20230915 | 100300 | 375622040 | 3850 | 3855 | 3860 | 3850 | 1010 |
| 558 | 20230915 | 100200 | 371729045 | 3860 | 3860 | 3860 | 3860 | 0 |
| 559 | 20230915 | 100100 | 371729045 | 3860 | 3860 | 3860 | 3860 | 326 |
| 560 | 20230915 | 100000 | 370470685 | 3860 | 3870 | 3870 | 3860 | 41 |
| 561 | 20230915 | 095900 | 370312075 | 3875 | 3860 | 3875 | 3860 | 50 |
| 562 | 20230915 | 095800 | 370119060 | 3855 | 3860 | 3860 | 3855 | 10736 |
| 563 | 20230915 | 095700 | 328730070 | 3865 | 3880 | 3880 | 3865 | 1632 |
| 564 | 20230915 | 095600 | 322419340 | 3880 | 3880 | 3880 | 3880 | 60 |
| 565 | 20230915 | 095500 | 322186540 | 3880 | 3880 | 3880 | 3880 | 0 |
| 566 | 20230915 | 095400 | 322186540 | 3880 | 3875 | 3880 | 3875 | 68 |
| 567 | 20230915 | 095300 | 321922990 | 3870 | 3870 | 3870 | 3870 | 0 |
| 568 | 20230915 | 095200 | 321922990 | 3870 | 3865 | 3885 | 3865 | 115 |
| 569 | 20230915 | 095100 | 321478095 | 3880 | 3860 | 3880 | 3860 | 79 |
| 570 | 20230915 | 095000 | 321171595 | 3880 | 3860 | 3880 | 3860 | 301 |
| 571 | 20230915 | 094900 | 320009715 | 3860 | 3865 | 3865 | 3860 | 1140 |
| 572 | 20230915 | 094800 | 315604575 | 3865 | 3875 | 3890 | 3865 | 629 |
| 573 | 20230915 | 094700 | 313170520 | 3890 | 3875 | 3890 | 3860 | 223 |
| 574 | 20230915 | 094600 | 312308465 | 3895 | 3895 | 3895 | 3880 | 7664 |
| 575 | 20230915 | 094500 | 282557895 | 3895 | 3895 | 3895 | 3895 | 1351 |
| 576 | 20230915 | 094400 | 277295750 | 3900 | 3870 | 3900 | 3865 | 13582 |
| 577 | 20230915 | 094300 | 224614250 | 3870 | 3870 | 3870 | 3865 | 684 |
| 578 | 20230915 | 094200 | 221969925 | 3870 | 3880 | 3880 | 3870 | 1247 |
| 579 | 20230915 | 094100 | 217137995 | 3880 | 3880 | 3880 | 3880 | 384 |
| 580 | 20230915 | 094000 | 215648075 | 3880 | 3875 | 3880 | 3875 | 460 |
| 581 | 20230915 | 093900 | 213863325 | 3875 | 3890 | 3890 | 3875 | 944 |
| 582 | 20230915 | 093800 | 210202640 | 3890 | 3890 | 3890 | 3885 | 1511 |
| 583 | 20230915 | 093700 | 204330755 | 3890 | 3890 | 3900 | 3890 | 643 |
| 584 | 20230915 | 093600 | 201827335 | 3895 | 3890 | 3895 | 3890 | 1275 |
| 585 | 20230915 | 093500 | 196864615 | 3895 | 3900 | 3905 | 3885 | 4795 |
| 586 | 20230915 | 093400 | 178193385 | 3905 | 3910 | 3910 | 3900 | 1303 |
| 587 | 20230915 | 093300 | 173101495 | 3910 | 3915 | 3915 | 3890 | 1646 |
| 588 | 20230915 | 093200 | 166665360 | 3915 | 3885 | 3915 | 3885 | 3034 |
| 589 | 20230915 | 093100 | 154848125 | 3880 | 3885 | 3885 | 3875 | 2627 |
| 590 | 20230915 | 093000 | 144656770 | 3875 | 3875 | 3885 | 3875 | 599 |
| 591 | 20230915 | 092900 | 142335145 | 3875 | 3885 | 3885 | 3875 | 601 |
| 592 | 20230915 | 092800 | 140001260 | 3885 | 3865 | 3885 | 3865 | 711 |
| 593 | 20230915 | 092700 | 137246380 | 3865 | 3865 | 3865 | 3865 | 1 |
| 594 | 20230915 | 092600 | 137242515 | 3865 | 3865 | 3865 | 3865 | 238 |
| 595 | 20230915 | 092500 | 136322645 | 3865 | 3870 | 3870 | 3860 | 1022 |
| 596 | 20230915 | 092400 | 132367680 | 3870 | 3870 | 3870 | 3870 | 6 |
| 597 | 20230915 | 092300 | 132344460 | 3870 | 3870 | 3870 | 3870 | 1731 |
| 598 | 20230915 | 092200 | 125645490 | 3870 | 3870 | 3870 | 3865 | 132 |
| 599 | 20230915 | 092100 | 125134815 | 3870 | 3870 | 3870 | 3870 | 43 |
| 600 | 20230915 | 092000 | 124968405 | 3870 | 3870 | 3870 | 3845 | 530 |
| 601 | 20230915 | 091900 | 122925130 | 3870 | 3870 | 3870 | 3870 | 4 |
| 602 | 20230915 | 091800 | 122909650 | 3845 | 3865 | 3865 | 3845 | 396 |
| 603 | 20230915 | 091700 | 121379130 | 3845 | 3845 | 3845 | 3845 | 22 |
| 604 | 20230915 | 091600 | 121294540 | 3845 | 3865 | 3865 | 3845 | 381 |
| 605 | 20230915 | 091500 | 119828595 | 3845 | 3860 | 3865 | 3845 | 374 |
| 606 | 20230915 | 091400 | 118387640 | 3860 | 3860 | 3880 | 3840 | 4266 |
| 607 | 20230915 | 091300 | 101943725 | 3860 | 3855 | 3860 | 3855 | 507 |
| 608 | 20230915 | 091200 | 99987240 | 3860 | 3865 | 3865 | 3835 | 897 |
| 609 | 20230915 | 091100 | 96541365 | 3830 | 3840 | 3865 | 3830 | 1231 |
| 610 | 20230915 | 091000 | 91820555 | 3815 | 3870 | 3870 | 3815 | 7161 |
| 611 | 20230915 | 090900 | 64400170 | 3870 | 3890 | 3890 | 3870 | 1048 |
| 612 | 20230915 | 090800 | 60325420 | 3885 | 3890 | 3890 | 3885 | 53 |
| 613 | 20230915 | 090700 | 60119500 | 3890 | 3875 | 3890 | 3870 | 314 |
| 614 | 20230915 | 090600 | 58902595 | 3870 | 3870 | 3870 | 3870 | 52 |
| 615 | 20230915 | 090500 | 58701355 | 3870 | 3850 | 3870 | 3840 | 3871 |
| 616 | 20230915 | 090400 | 43734740 | 3850 | 3870 | 3870 | 3850 | 995 |
| 617 | 20230915 | 090300 | 39895610 | 3870 | 3870 | 3870 | 3870 | 201 |
| 618 | 20230915 | 090200 | 39117740 | 3870 | 3855 | 3875 | 3855 | 1772 |
| 619 | 20230915 | 090100 | 32267670 | 3850 | 3850 | 3850 | 3850 | 259 |
| 620 | 20230915 | 090000 | 31270520 | 3850 | 3825 | 3850 | 3825 | 8173 |