29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 3 | 20230915 | 184900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20230915 | 184800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20230915 | 184700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20230915 | 184600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20230915 | 184500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20230915 | 184400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20230915 | 184300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20230915 | 184200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20230915 | 184100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20230915 | 184000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20230915 | 183900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20230915 | 183800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20230915 | 183700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20230915 | 183600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20230915 | 183500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20230915 | 183400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20230915 | 183300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20230915 | 183200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20230915 | 183100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20230915 | 183000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20230915 | 182900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20230915 | 182800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20230915 | 182700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20230915 | 182600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20230915 | 182500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20230915 | 182400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20230915 | 182300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20230915 | 182200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20230915 | 182100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20230915 | 182000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 33 | 20230915 | 181900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20230915 | 181800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20230915 | 181700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20230915 | 181600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20230915 | 181500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20230915 | 181400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20230915 | 181300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20230915 | 181200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20230915 | 181100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20230915 | 181000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20230915 | 180900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20230915 | 180800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20230915 | 180700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20230915 | 180600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20230915 | 180500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20230915 | 180400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20230915 | 180300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20230915 | 180200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20230915 | 180100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20230915 | 180000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20230915 | 175900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20230915 | 175800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20230915 | 175700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20230915 | 175600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20230915 | 175500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20230915 | 175400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20230915 | 175300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20230915 | 175200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20230915 | 175100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20230915 | 175000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 63 | 20230915 | 174900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20230915 | 174800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20230915 | 174700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20230915 | 174600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20230915 | 174500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20230915 | 174400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20230915 | 174300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20230915 | 174200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20230915 | 174100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20230915 | 174000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20230915 | 173900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20230915 | 173800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20230915 | 173700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20230915 | 173600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20230915 | 173500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20230915 | 173400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20230915 | 173300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20230915 | 173200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20230915 | 173100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20230915 | 173000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20230915 | 172900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20230915 | 172800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20230915 | 172700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20230915 | 172600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20230915 | 172500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20230915 | 172400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20230915 | 172300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20230915 | 172200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20230915 | 172100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20230915 | 172000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 93 | 20230915 | 171900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20230915 | 171800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20230915 | 171700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20230915 | 171600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20230915 | 171500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20230915 | 171400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20230915 | 171300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20230915 | 171200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20230915 | 171100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20230915 | 171000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20230915 | 170900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20230915 | 170800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20230915 | 170700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20230915 | 170600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20230915 | 170500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20230915 | 170400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20230915 | 170300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20230915 | 170200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20230915 | 170100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20230915 | 170000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20230915 | 165900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20230915 | 165800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20230915 | 165700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20230915 | 165600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20230915 | 165500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20230915 | 165400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20230915 | 165300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20230915 | 165200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20230915 | 165100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20230915 | 165000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 123 | 20230915 | 164900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20230915 | 164800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20230915 | 164700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20230915 | 164600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20230915 | 164500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20230915 | 164400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20230915 | 164300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20230915 | 164200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20230915 | 164100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20230915 | 164000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20230915 | 163900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20230915 | 163800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20230915 | 163700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20230915 | 163600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20230915 | 163500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20230915 | 163400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20230915 | 163300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20230915 | 163200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20230915 | 163100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20230915 | 163000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20230915 | 162900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20230915 | 162800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20230915 | 162700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20230915 | 162600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20230915 | 162500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20230915 | 162400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20230915 | 162300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20230915 | 162200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20230915 | 162100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20230915 | 162000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 153 | 20230915 | 161900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20230915 | 161800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20230915 | 161700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20230915 | 161600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20230915 | 161500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20230915 | 161400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20230915 | 161300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20230915 | 161200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20230915 | 161100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20230915 | 161000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20230915 | 160900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20230915 | 160800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20230915 | 160700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20230915 | 160600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20230915 | 160500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20230915 | 160400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20230915 | 160300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20230915 | 160200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20230915 | 160100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20230915 | 160000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20230915 | 155900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20230915 | 155800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20230915 | 155700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20230915 | 155600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20230915 | 155500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20230915 | 155400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20230915 | 155300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20230915 | 155200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20230915 | 155100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20230915 | 155000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 183 | 20230915 | 154900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20230915 | 154800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20230915 | 154700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20230915 | 154600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20230915 | 154500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20230915 | 154400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20230915 | 154300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20230915 | 154200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20230915 | 154100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20230915 | 154000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20230915 | 153900 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20230915 | 153800 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20230915 | 153700 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20230915 | 153600 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20230915 | 153500 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20230915 | 153400 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20230915 | 153300 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20230915 | 153200 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20230915 | 153100 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20230915 | 153000 | 1169525810 | 3675 | 3675 | 3675 | 3675 | 39500 |
| 203 | 20230915 | 152900 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20230915 | 152800 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20230915 | 152700 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230915 | 152600 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20230915 | 152500 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20230915 | 152400 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20230915 | 152300 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20230915 | 152200 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20230915 | 152100 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20230915 | 152000 | 1024363310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 213 | 20230915 | 151900 | 1024363310 | 3705 | 3700 | 3705 | 3700 | 424 |
| 214 | 20230915 | 151800 | 1022794505 | 3700 | 3690 | 3700 | 3685 | 78 |
| 215 | 20230915 | 151700 | 1022506905 | 3690 | 3690 | 3690 | 3690 | 2 |
| 216 | 20230915 | 151600 | 1022499525 | 3690 | 3700 | 3700 | 3685 | 3979 |
| 217 | 20230915 | 151500 | 1007790270 | 3700 | 3690 | 3715 | 3690 | 4943 |
| 218 | 20230915 | 151400 | 989519400 | 3690 | 3685 | 3690 | 3685 | 67 |
| 219 | 20230915 | 151300 | 989272180 | 3685 | 3690 | 3690 | 3685 | 1068 |
| 220 | 20230915 | 151200 | 985336050 | 3690 | 3685 | 3690 | 3685 | 1537 |
| 221 | 20230915 | 151100 | 979669140 | 3685 | 3690 | 3690 | 3685 | 3734 |
| 222 | 20230915 | 151000 | 965908710 | 3690 | 3685 | 3690 | 3685 | 26 |
| 223 | 20230915 | 150900 | 965812790 | 3690 | 3690 | 3690 | 3685 | 50 |
| 224 | 20230915 | 150800 | 965628295 | 3685 | 3690 | 3690 | 3685 | 2131 |
| 225 | 20230915 | 150700 | 957775050 | 3685 | 3685 | 3690 | 3685 | 2837 |
| 226 | 20230915 | 150600 | 947320070 | 3690 | 3685 | 3690 | 3685 | 254 |
| 227 | 20230915 | 150500 | 946383065 | 3685 | 3690 | 3690 | 3685 | 1840 |
| 228 | 20230915 | 150400 | 939596760 | 3690 | 3685 | 3690 | 3685 | 5 |
| 229 | 20230915 | 150300 | 939578320 | 3685 | 3690 | 3690 | 3685 | 744 |
| 230 | 20230915 | 150200 | 936834870 | 3690 | 3690 | 3690 | 3685 | 1483 |
| 231 | 20230915 | 150100 | 931366900 | 3690 | 3690 | 3690 | 3680 | 1081 |
| 232 | 20230915 | 150000 | 927385940 | 3680 | 3685 | 3690 | 3680 | 1733 |
| 233 | 20230915 | 145900 | 921001195 | 3685 | 3685 | 3690 | 3685 | 111 |
| 234 | 20230915 | 145800 | 920592075 | 3685 | 3685 | 3690 | 3685 | 651 |
| 235 | 20230915 | 145700 | 918193100 | 3685 | 3700 | 3700 | 3685 | 1860 |
| 236 | 20230915 | 145600 | 911328820 | 3700 | 3700 | 3700 | 3700 | 604 |
| 237 | 20230915 | 145500 | 909094020 | 3680 | 3685 | 3695 | 3680 | 12188 |
| 238 | 20230915 | 145400 | 864094795 | 3690 | 3690 | 3695 | 3685 | 2847 |
| 239 | 20230915 | 145300 | 853593570 | 3695 | 3690 | 3695 | 3690 | 584 |
| 240 | 20230915 | 145200 | 851437990 | 3690 | 3695 | 3695 | 3690 | 1680 |
| 241 | 20230915 | 145100 | 845237035 | 3695 | 3695 | 3695 | 3690 | 345 |
| 242 | 20230915 | 145000 | 843962780 | 3695 | 3690 | 3695 | 3690 | 569 |
| 243 | 20230915 | 144900 | 841862165 | 3690 | 3690 | 3690 | 3685 | 2601 |
| 244 | 20230915 | 144800 | 832264490 | 3690 | 3685 | 3690 | 3685 | 1779 |
| 245 | 20230915 | 144700 | 825707405 | 3685 | 3700 | 3700 | 3685 | 3363 |
| 246 | 20230915 | 144600 | 813297860 | 3695 | 3690 | 3700 | 3690 | 2032 |
| 247 | 20230915 | 144500 | 805791220 | 3700 | 3695 | 3700 | 3690 | 2272 |
| 248 | 20230915 | 144400 | 797397780 | 3695 | 3695 | 3700 | 3695 | 1053 |
| 249 | 20230915 | 144300 | 793506895 | 3695 | 3695 | 3700 | 3695 | 1787 |
| 250 | 20230915 | 144200 | 786903385 | 3700 | 3695 | 3705 | 3695 | 1491 |
| 251 | 20230915 | 144100 | 781388850 | 3700 | 3705 | 3705 | 3700 | 8954 |
| 252 | 20230915 | 144000 | 748253140 | 3705 | 3700 | 3705 | 3700 | 443 |
| 253 | 20230915 | 143900 | 746613460 | 3700 | 3705 | 3710 | 3700 | 3707 |
| 254 | 20230915 | 143800 | 732888360 | 3710 | 3710 | 3715 | 3705 | 5282 |
| 255 | 20230915 | 143700 | 713295205 | 3715 | 3715 | 3715 | 3715 | 42 |
| 256 | 20230915 | 143600 | 713139175 | 3715 | 3715 | 3715 | 3715 | 37 |
| 257 | 20230915 | 143500 | 713001720 | 3710 | 3715 | 3715 | 3710 | 3278 |
| 258 | 20230915 | 143400 | 700839915 | 3715 | 3715 | 3715 | 3715 | 1001 |
| 259 | 20230915 | 143300 | 697121200 | 3715 | 3720 | 3720 | 3715 | 15 |
| 260 | 20230915 | 143200 | 697065425 | 3720 | 3710 | 3720 | 3710 | 337 |
| 261 | 20230915 | 143100 | 695813075 | 3715 | 3715 | 3715 | 3710 | 166 |
| 262 | 20230915 | 143000 | 695196395 | 3715 | 3715 | 3715 | 3715 | 1745 |
| 263 | 20230915 | 142900 | 688713720 | 3715 | 3720 | 3720 | 3710 | 4625 |
| 264 | 20230915 | 142800 | 671531920 | 3715 | 3720 | 3720 | 3715 | 1168 |
| 265 | 20230915 | 142700 | 667192760 | 3715 | 3720 | 3720 | 3715 | 8121 |
| 266 | 20230915 | 142600 | 636988450 | 3720 | 3725 | 3730 | 3720 | 2146 |
| 267 | 20230915 | 142500 | 628996035 | 3725 | 3735 | 3735 | 3725 | 11785 |
| 268 | 20230915 | 142400 | 584985835 | 3740 | 3740 | 3740 | 3740 | 102 |
| 269 | 20230915 | 142300 | 584604355 | 3735 | 3735 | 3740 | 3735 | 1331 |
| 270 | 20230915 | 142200 | 579633030 | 3735 | 3735 | 3735 | 3735 | 1340 |
| 271 | 20230915 | 142100 | 574628130 | 3740 | 3740 | 3740 | 3740 | 416 |
| 272 | 20230915 | 142000 | 573072290 | 3740 | 3740 | 3740 | 3735 | 1706 |
| 273 | 20230915 | 141900 | 566697595 | 3735 | 3735 | 3740 | 3735 | 2575 |
| 274 | 20230915 | 141800 | 557079965 | 3740 | 3740 | 3740 | 3735 | 1603 |
| 275 | 20230915 | 141700 | 551089000 | 3740 | 3740 | 3740 | 3735 | 1794 |
| 276 | 20230915 | 141600 | 544388360 | 3740 | 3735 | 3740 | 3735 | 281 |
| 277 | 20230915 | 141500 | 543338440 | 3735 | 3735 | 3740 | 3735 | 1801 |
| 278 | 20230915 | 141400 | 536611665 | 3735 | 3740 | 3740 | 3735 | 34 |
| 279 | 20230915 | 141300 | 536484655 | 3740 | 3735 | 3740 | 3735 | 1016 |
| 280 | 20230915 | 141200 | 532689850 | 3735 | 3735 | 3740 | 3735 | 1316 |
| 281 | 20230915 | 141100 | 527774535 | 3735 | 3735 | 3735 | 3735 | 7 |
| 282 | 20230915 | 141000 | 527748390 | 3740 | 3740 | 3740 | 3735 | 1208 |
| 283 | 20230915 | 140900 | 523236445 | 3740 | 3740 | 3740 | 3735 | 124 |
| 284 | 20230915 | 140800 | 522772695 | 3740 | 3735 | 3740 | 3735 | 1188 |
| 285 | 20230915 | 140700 | 518330515 | 3735 | 3740 | 3740 | 3735 | 1130 |
| 286 | 20230915 | 140600 | 514109325 | 3735 | 3735 | 3740 | 3735 | 16 |
| 287 | 20230915 | 140500 | 514049525 | 3740 | 3740 | 3740 | 3740 | 31 |
| 288 | 20230915 | 140400 | 513933585 | 3740 | 3735 | 3740 | 3735 | 614 |
| 289 | 20230915 | 140300 | 511640225 | 3735 | 3735 | 3735 | 3735 | 406 |
| 290 | 20230915 | 140200 | 510123815 | 3740 | 3735 | 3740 | 3735 | 19 |
| 291 | 20230915 | 140100 | 510052805 | 3735 | 3735 | 3740 | 3735 | 1119 |
| 292 | 20230915 | 140000 | 505873300 | 3735 | 3735 | 3735 | 3735 | 2 |
| 293 | 20230915 | 135900 | 505865830 | 3735 | 3740 | 3740 | 3735 | 13 |
| 294 | 20230915 | 135800 | 505817230 | 3740 | 3740 | 3740 | 3735 | 179 |
| 295 | 20230915 | 135700 | 505148520 | 3740 | 3735 | 3740 | 3735 | 2 |
| 296 | 20230915 | 135600 | 505141045 | 3735 | 3735 | 3740 | 3735 | 50 |
| 297 | 20230915 | 135500 | 504954070 | 3740 | 3740 | 3740 | 3735 | 182 |
| 298 | 20230915 | 135400 | 504273485 | 3740 | 3740 | 3740 | 3740 | 912 |
| 299 | 20230915 | 135300 | 500862605 | 3735 | 3740 | 3740 | 3735 | 248 |
| 300 | 20230915 | 135200 | 499935485 | 3740 | 3735 | 3740 | 3735 | 1227 |
| 301 | 20230915 | 135100 | 495352545 | 3740 | 3740 | 3740 | 3735 | 937 |
| 302 | 20230915 | 135000 | 491848175 | 3740 | 3745 | 3745 | 3740 | 16 |
| 303 | 20230915 | 134900 | 491788290 | 3745 | 3740 | 3745 | 3740 | 418 |
| 304 | 20230915 | 134800 | 490224945 | 3740 | 3735 | 3740 | 3735 | 443 |
| 305 | 20230915 | 134700 | 488570090 | 3735 | 3740 | 3740 | 3735 | 15 |
| 306 | 20230915 | 134600 | 488514020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 307 | 20230915 | 134500 | 488514020 | 3740 | 3735 | 3740 | 3735 | 56 |
| 308 | 20230915 | 134400 | 488304595 | 3740 | 3740 | 3740 | 3735 | 107 |
| 309 | 20230915 | 134300 | 487904425 | 3740 | 3735 | 3740 | 3735 | 117 |
| 310 | 20230915 | 134200 | 487467390 | 3735 | 3735 | 3740 | 3735 | 129 |
| 311 | 20230915 | 134100 | 486985530 | 3735 | 3735 | 3735 | 3735 | 2 |
| 312 | 20230915 | 134000 | 486978060 | 3740 | 3735 | 3740 | 3735 | 11 |
| 313 | 20230915 | 133900 | 486936930 | 3735 | 3740 | 3740 | 3735 | 13 |
| 314 | 20230915 | 133800 | 486888335 | 3735 | 3735 | 3735 | 3735 | 94 |
| 315 | 20230915 | 133700 | 486537245 | 3740 | 3745 | 3745 | 3740 | 883 |
| 316 | 20230915 | 133600 | 483234775 | 3745 | 3740 | 3745 | 3740 | 619 |
| 317 | 20230915 | 133500 | 480919620 | 3740 | 3740 | 3740 | 3740 | 4 |
| 318 | 20230915 | 133400 | 480904660 | 3740 | 3740 | 3745 | 3740 | 93 |
| 319 | 20230915 | 133300 | 480556800 | 3745 | 3745 | 3745 | 3745 | 100 |
| 320 | 20230915 | 133200 | 480182300 | 3745 | 3740 | 3745 | 3740 | 17 |
| 321 | 20230915 | 133100 | 480118675 | 3740 | 3740 | 3745 | 3740 | 26 |
| 322 | 20230915 | 133000 | 480021340 | 3740 | 3740 | 3740 | 3740 | 186 |
| 323 | 20230915 | 132900 | 479325700 | 3745 | 3740 | 3745 | 3740 | 12 |
| 324 | 20230915 | 132800 | 479280775 | 3745 | 3740 | 3745 | 3740 | 111 |
| 325 | 20230915 | 132700 | 478865090 | 3740 | 3740 | 3740 | 3740 | 307 |
| 326 | 20230915 | 132600 | 477716910 | 3740 | 3740 | 3745 | 3740 | 125 |
| 327 | 20230915 | 132500 | 477249365 | 3740 | 3740 | 3740 | 3740 | 24 |
| 328 | 20230915 | 132400 | 477159605 | 3735 | 3735 | 3735 | 3735 | 552 |
| 329 | 20230915 | 132300 | 475097885 | 3735 | 3740 | 3745 | 3735 | 2496 |
| 330 | 20230915 | 132200 | 465762830 | 3740 | 3740 | 3740 | 3735 | 1902 |
| 331 | 20230915 | 132100 | 458658525 | 3740 | 3740 | 3740 | 3735 | 270 |
| 332 | 20230915 | 132000 | 457648750 | 3740 | 3740 | 3740 | 3740 | 9 |
| 333 | 20230915 | 131900 | 457615090 | 3735 | 3740 | 3740 | 3735 | 111 |
| 334 | 20230915 | 131800 | 457199975 | 3740 | 3740 | 3740 | 3735 | 116 |
| 335 | 20230915 | 131700 | 456766195 | 3740 | 3740 | 3740 | 3740 | 43 |
| 336 | 20230915 | 131600 | 456605375 | 3740 | 3740 | 3740 | 3740 | 198 |
| 337 | 20230915 | 131500 | 455864855 | 3735 | 3735 | 3740 | 3735 | 114 |
| 338 | 20230915 | 131400 | 455438525 | 3740 | 3740 | 3740 | 3740 | 179 |
| 339 | 20230915 | 131300 | 454769065 | 3740 | 3735 | 3740 | 3735 | 6 |
| 340 | 20230915 | 131200 | 454746640 | 3740 | 3735 | 3740 | 3735 | 22 |
| 341 | 20230915 | 131100 | 454664375 | 3735 | 3740 | 3740 | 3735 | 158 |
| 342 | 20230915 | 131000 | 454073495 | 3740 | 3740 | 3740 | 3735 | 272 |
| 343 | 20230915 | 130900 | 453057480 | 3740 | 3740 | 3740 | 3740 | 22 |
| 344 | 20230915 | 130800 | 452975200 | 3735 | 3735 | 3735 | 3735 | 4 |
| 345 | 20230915 | 130700 | 452960260 | 3735 | 3740 | 3740 | 3735 | 115 |
| 346 | 20230915 | 130600 | 452530215 | 3740 | 3740 | 3740 | 3740 | 9 |
| 347 | 20230915 | 130500 | 452496555 | 3735 | 3740 | 3740 | 3735 | 10 |
| 348 | 20230915 | 130400 | 452459175 | 3740 | 3735 | 3740 | 3735 | 541 |
| 349 | 20230915 | 130300 | 450438495 | 3735 | 3740 | 3740 | 3735 | 10 |
| 350 | 20230915 | 130200 | 450401105 | 3735 | 3735 | 3740 | 3735 | 21 |
| 351 | 20230915 | 130100 | 450322595 | 3740 | 3735 | 3740 | 3735 | 609 |
| 352 | 20230915 | 130000 | 448044945 | 3735 | 3735 | 3735 | 3735 | 1 |
| 353 | 20230915 | 125900 | 448041210 | 3740 | 3735 | 3740 | 3735 | 16 |
| 354 | 20230915 | 125800 | 447981405 | 3740 | 3740 | 3740 | 3740 | 13 |
| 355 | 20230915 | 125700 | 447932785 | 3740 | 3735 | 3740 | 3735 | 1064 |
| 356 | 20230915 | 125600 | 443953930 | 3735 | 3740 | 3740 | 3735 | 47 |
| 357 | 20230915 | 125500 | 443778165 | 3735 | 3735 | 3740 | 3735 | 73 |
| 358 | 20230915 | 125400 | 443505505 | 3735 | 3730 | 3735 | 3730 | 3 |
| 359 | 20230915 | 125300 | 443494305 | 3735 | 3735 | 3740 | 3730 | 409 |
| 360 | 20230915 | 125200 | 441968455 | 3730 | 3735 | 3735 | 3730 | 28 |
| 361 | 20230915 | 125100 | 441863885 | 3735 | 3730 | 3735 | 3730 | 14 |
| 362 | 20230915 | 125000 | 441811620 | 3735 | 3730 | 3735 | 3730 | 49 |
| 363 | 20230915 | 124900 | 441628615 | 3730 | 3735 | 3735 | 3730 | 22 |
| 364 | 20230915 | 124800 | 441546455 | 3735 | 3735 | 3735 | 3735 | 29 |
| 365 | 20230915 | 124700 | 441438140 | 3735 | 3735 | 3740 | 3735 | 841 |
| 366 | 20230915 | 124600 | 438296960 | 3735 | 3735 | 3740 | 3735 | 17 |
| 367 | 20230915 | 124500 | 438233415 | 3740 | 3735 | 3740 | 3735 | 15 |
| 368 | 20230915 | 124400 | 438177345 | 3735 | 3740 | 3740 | 3735 | 108 |
| 369 | 20230915 | 124300 | 437773925 | 3735 | 3735 | 3740 | 3735 | 1064 |
| 370 | 20230915 | 124200 | 433794595 | 3740 | 3740 | 3740 | 3740 | 688 |
| 371 | 20230915 | 124100 | 431221475 | 3735 | 3735 | 3735 | 3735 | 0 |
| 372 | 20230915 | 124000 | 431221475 | 3735 | 3735 | 3740 | 3735 | 122 |
| 373 | 20230915 | 123900 | 430765760 | 3735 | 3740 | 3740 | 3735 | 26 |
| 374 | 20230915 | 123800 | 430668550 | 3740 | 3740 | 3740 | 3740 | 15 |
| 375 | 20230915 | 123700 | 430612450 | 3740 | 3735 | 3740 | 3735 | 13 |
| 376 | 20230915 | 123600 | 430563845 | 3735 | 3740 | 3740 | 3735 | 10 |
| 377 | 20230915 | 123500 | 430526455 | 3735 | 3735 | 3740 | 3735 | 965 |
| 378 | 20230915 | 123400 | 426919165 | 3735 | 3730 | 3735 | 3730 | 14 |
| 379 | 20230915 | 123300 | 426866900 | 3730 | 3735 | 3735 | 3730 | 13 |
| 380 | 20230915 | 123200 | 426818365 | 3730 | 3730 | 3730 | 3730 | 0 |
| 381 | 20230915 | 123100 | 426818365 | 3730 | 3730 | 3735 | 3730 | 310 |
| 382 | 20230915 | 123000 | 425662025 | 3730 | 3735 | 3740 | 3730 | 12 |
| 383 | 20230915 | 122900 | 425617200 | 3740 | 3735 | 3740 | 3730 | 465 |
| 384 | 20230915 | 122800 | 423882555 | 3740 | 3740 | 3740 | 3740 | 44 |
| 385 | 20230915 | 122700 | 423717995 | 3730 | 3730 | 3730 | 3730 | 6 |
| 386 | 20230915 | 122600 | 423695615 | 3745 | 3745 | 3745 | 3740 | 6181 |
| 387 | 20230915 | 122500 | 400577770 | 3745 | 3745 | 3745 | 3745 | 464 |
| 388 | 20230915 | 122400 | 398840090 | 3740 | 3730 | 3740 | 3725 | 4813 |
| 389 | 20230915 | 122300 | 380854890 | 3725 | 3730 | 3730 | 3725 | 34 |
| 390 | 20230915 | 122200 | 380728100 | 3730 | 3735 | 3735 | 3730 | 222 |
| 391 | 20230915 | 122100 | 379900000 | 3730 | 3725 | 3730 | 3725 | 765 |
| 392 | 20230915 | 122000 | 377046560 | 3725 | 3730 | 3730 | 3725 | 62 |
| 393 | 20230915 | 121900 | 376815310 | 3725 | 3725 | 3730 | 3725 | 9 |
| 394 | 20230915 | 121800 | 376781765 | 3730 | 3730 | 3730 | 3730 | 9 |
| 395 | 20230915 | 121700 | 376748195 | 3725 | 3725 | 3730 | 3725 | 55 |
| 396 | 20230915 | 121600 | 376543070 | 3720 | 3730 | 3730 | 3720 | 2851 |
| 397 | 20230915 | 121500 | 365937090 | 3730 | 3730 | 3730 | 3725 | 341 |
| 398 | 20230915 | 121400 | 364665170 | 3730 | 3725 | 3730 | 3725 | 273 |
| 399 | 20230915 | 121300 | 363648150 | 3725 | 3725 | 3725 | 3725 | 6 |
| 400 | 20230915 | 121200 | 363625800 | 3730 | 3730 | 3730 | 3730 | 9 |
| 401 | 20230915 | 121100 | 363592230 | 3730 | 3725 | 3730 | 3725 | 158 |
| 402 | 20230915 | 121000 | 363003675 | 3730 | 3730 | 3730 | 3730 | 19 |
| 403 | 20230915 | 120900 | 362932805 | 3730 | 3725 | 3730 | 3725 | 193 |
| 404 | 20230915 | 120800 | 362212980 | 3725 | 3725 | 3725 | 3725 | 63 |
| 405 | 20230915 | 120700 | 361978305 | 3725 | 3725 | 3730 | 3725 | 16 |
| 406 | 20230915 | 120600 | 361918665 | 3725 | 3730 | 3730 | 3725 | 1298 |
| 407 | 20230915 | 120500 | 357083515 | 3730 | 3730 | 3730 | 3730 | 6 |
| 408 | 20230915 | 120400 | 357061135 | 3725 | 3725 | 3730 | 3725 | 12 |
| 409 | 20230915 | 120300 | 357016395 | 3725 | 3730 | 3730 | 3725 | 15 |
| 410 | 20230915 | 120200 | 356960475 | 3725 | 3725 | 3730 | 3725 | 144 |
| 411 | 20230915 | 120100 | 356424065 | 3725 | 3725 | 3730 | 3725 | 13 |
| 412 | 20230915 | 120000 | 356375595 | 3725 | 3725 | 3725 | 3725 | 4 |
| 413 | 20230915 | 115900 | 356360695 | 3730 | 3725 | 3730 | 3725 | 11 |
| 414 | 20230915 | 115800 | 356319680 | 3730 | 3725 | 3730 | 3725 | 13 |
| 415 | 20230915 | 115700 | 356271210 | 3725 | 3725 | 3730 | 3725 | 204 |
| 416 | 20230915 | 115600 | 355510310 | 3730 | 3725 | 3730 | 3725 | 172 |
| 417 | 20230915 | 115500 | 354869565 | 3725 | 3720 | 3730 | 3720 | 596 |
| 418 | 20230915 | 115400 | 352646630 | 3725 | 3725 | 3725 | 3725 | 4317 |
| 419 | 20230915 | 115300 | 336565805 | 3725 | 3725 | 3725 | 3725 | 87 |
| 420 | 20230915 | 115200 | 336241730 | 3725 | 3725 | 3725 | 3720 | 15 |
| 421 | 20230915 | 115100 | 336185880 | 3720 | 3720 | 3720 | 3720 | 5 |
| 422 | 20230915 | 115000 | 336167280 | 3725 | 3725 | 3725 | 3725 | 108 |
| 423 | 20230915 | 114900 | 335764980 | 3720 | 3720 | 3720 | 3720 | 1 |
| 424 | 20230915 | 114800 | 335761260 | 3725 | 3720 | 3725 | 3720 | 312 |
| 425 | 20230915 | 114700 | 334600575 | 3720 | 3720 | 3725 | 3720 | 17 |
| 426 | 20230915 | 114600 | 334537285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 427 | 20230915 | 114500 | 334537285 | 3725 | 3720 | 3725 | 3720 | 12 |
| 428 | 20230915 | 114400 | 334492605 | 3725 | 3725 | 3725 | 3725 | 9 |
| 429 | 20230915 | 114300 | 334459080 | 3720 | 3720 | 3720 | 3720 | 3 |
| 430 | 20230915 | 114200 | 334447920 | 3725 | 3720 | 3725 | 3720 | 11 |
| 431 | 20230915 | 114100 | 334406955 | 3720 | 3725 | 3725 | 3720 | 713 |
| 432 | 20230915 | 114000 | 331754555 | 3720 | 3720 | 3720 | 3720 | 164 |
| 433 | 20230915 | 113900 | 331144475 | 3720 | 3720 | 3720 | 3715 | 44 |
| 434 | 20230915 | 113800 | 330980830 | 3720 | 3720 | 3720 | 3720 | 46 |
| 435 | 20230915 | 113700 | 330809710 | 3720 | 3720 | 3720 | 3720 | 9 |
| 436 | 20230915 | 113600 | 330776230 | 3715 | 3715 | 3720 | 3715 | 563 |
| 437 | 20230915 | 113500 | 328684645 | 3715 | 3720 | 3720 | 3715 | 107 |
| 438 | 20230915 | 113400 | 328286630 | 3720 | 3715 | 3720 | 3715 | 1236 |
| 439 | 20230915 | 113300 | 323694845 | 3720 | 3720 | 3720 | 3720 | 10 |
| 440 | 20230915 | 113200 | 323657645 | 3720 | 3720 | 3720 | 3715 | 927 |
| 441 | 20230915 | 113100 | 320209230 | 3720 | 3725 | 3725 | 3720 | 11 |
| 442 | 20230915 | 113000 | 320168270 | 3720 | 3720 | 3720 | 3720 | 3 |
| 443 | 20230915 | 112900 | 320157110 | 3725 | 3725 | 3725 | 3720 | 14 |
| 444 | 20230915 | 112800 | 320104980 | 3725 | 3720 | 3725 | 3720 | 13 |
| 445 | 20230915 | 112700 | 320056580 | 3720 | 3725 | 3725 | 3720 | 505 |
| 446 | 20230915 | 112600 | 318177970 | 3725 | 3720 | 3725 | 3720 | 1106 |
| 447 | 20230915 | 112500 | 314063605 | 3720 | 3725 | 3725 | 3720 | 14 |
| 448 | 20230915 | 112400 | 314011480 | 3725 | 3725 | 3725 | 3725 | 15 |
| 449 | 20230915 | 112300 | 313955605 | 3725 | 3720 | 3725 | 3720 | 18 |
| 450 | 20230915 | 112200 | 313888590 | 3725 | 3725 | 3725 | 3720 | 695 |
| 451 | 20230915 | 112100 | 311303080 | 3725 | 3725 | 3725 | 3725 | 0 |
| 452 | 20230915 | 112000 | 311303080 | 3725 | 3720 | 3725 | 3720 | 14 |
| 453 | 20230915 | 111900 | 311250950 | 3720 | 3725 | 3725 | 3720 | 137 |
| 454 | 20230915 | 111800 | 310740685 | 3725 | 3725 | 3725 | 3725 | 8 |
| 455 | 20230915 | 111700 | 310710885 | 3720 | 3725 | 3725 | 3720 | 1663 |
| 456 | 20230915 | 111600 | 304518080 | 3720 | 3720 | 3720 | 3720 | 3 |
| 457 | 20230915 | 111500 | 304506920 | 3720 | 3720 | 3725 | 3720 | 213 |
| 458 | 20230915 | 111400 | 303714515 | 3720 | 3725 | 3725 | 3720 | 626 |
| 459 | 20230915 | 111300 | 301385750 | 3720 | 3720 | 3720 | 3720 | 4 |
| 460 | 20230915 | 111200 | 301370870 | 3720 | 3720 | 3725 | 3720 | 239 |
| 461 | 20230915 | 111100 | 300481740 | 3720 | 3725 | 3725 | 3720 | 1378 |
| 462 | 20230915 | 111000 | 295355535 | 3720 | 3720 | 3720 | 3720 | 5 |
| 463 | 20230915 | 110900 | 295336935 | 3725 | 3720 | 3725 | 3720 | 11 |
| 464 | 20230915 | 110800 | 295295975 | 3720 | 3720 | 3720 | 3720 | 690 |
| 465 | 20230915 | 110700 | 292729175 | 3725 | 3725 | 3725 | 3725 | 295 |
| 466 | 20230915 | 110600 | 291630300 | 3730 | 3730 | 3730 | 3730 | 11 |
| 467 | 20230915 | 110500 | 291589270 | 3725 | 3725 | 3725 | 3725 | 229 |
| 468 | 20230915 | 110400 | 290736245 | 3725 | 3720 | 3725 | 3720 | 210 |
| 469 | 20230915 | 110300 | 289954005 | 3720 | 3725 | 3725 | 3720 | 17 |
| 470 | 20230915 | 110200 | 289890720 | 3720 | 3720 | 3720 | 3720 | 3 |
| 471 | 20230915 | 110100 | 289879560 | 3725 | 3725 | 3725 | 3725 | 10 |
| 472 | 20230915 | 110000 | 289842310 | 3720 | 3725 | 3725 | 3720 | 14 |
| 473 | 20230915 | 105900 | 289790190 | 3725 | 3725 | 3725 | 3720 | 1723 |
| 474 | 20230915 | 105800 | 283379530 | 3720 | 3720 | 3725 | 3720 | 13 |
| 475 | 20230915 | 105700 | 283331125 | 3725 | 3720 | 3725 | 3720 | 5 |
| 476 | 20230915 | 105600 | 283312520 | 3725 | 3725 | 3725 | 3725 | 9 |
| 477 | 20230915 | 105500 | 283278995 | 3720 | 3725 | 3725 | 3720 | 11 |
| 478 | 20230915 | 105400 | 283238035 | 3720 | 3725 | 3725 | 3720 | 345 |
| 479 | 20230915 | 105300 | 281952915 | 3730 | 3730 | 3730 | 3725 | 14 |
| 480 | 20230915 | 105200 | 281900715 | 3730 | 3730 | 3730 | 3730 | 20 |
| 481 | 20230915 | 105100 | 281826115 | 3720 | 3720 | 3720 | 3720 | 10 |
| 482 | 20230915 | 105000 | 281788915 | 3730 | 3730 | 3730 | 3730 | 11 |
| 483 | 20230915 | 104900 | 281747885 | 3725 | 3725 | 3725 | 3725 | 412 |
| 484 | 20230915 | 104800 | 280213185 | 3730 | 3725 | 3730 | 3725 | 12 |
| 485 | 20230915 | 104700 | 280168440 | 3725 | 3730 | 3730 | 3725 | 57 |
| 486 | 20230915 | 104600 | 279956070 | 3725 | 3725 | 3725 | 3725 | 1 |
| 487 | 20230915 | 104500 | 279952345 | 3730 | 3720 | 3730 | 3720 | 52 |
| 488 | 20230915 | 104400 | 279758805 | 3715 | 3720 | 3720 | 3715 | 714 |
| 489 | 20230915 | 104300 | 277102745 | 3720 | 3720 | 3720 | 3715 | 123 |
| 490 | 20230915 | 104200 | 276645200 | 3720 | 3715 | 3720 | 3715 | 11 |
| 491 | 20230915 | 104100 | 276604295 | 3715 | 3720 | 3720 | 3715 | 14 |
| 492 | 20230915 | 104000 | 276552240 | 3720 | 3720 | 3720 | 3720 | 6 |
| 493 | 20230915 | 103900 | 276529920 | 3720 | 3715 | 3720 | 3715 | 146 |
| 494 | 20230915 | 103800 | 275987475 | 3715 | 3720 | 3720 | 3715 | 6 |
| 495 | 20230915 | 103700 | 275965180 | 3720 | 3715 | 3720 | 3715 | 13 |
| 496 | 20230915 | 103600 | 275916835 | 3720 | 3720 | 3720 | 3720 | 19 |
| 497 | 20230915 | 103500 | 275846155 | 3715 | 3715 | 3720 | 3715 | 248 |
| 498 | 20230915 | 103400 | 274924485 | 3720 | 3720 | 3720 | 3720 | 109 |
| 499 | 20230915 | 103300 | 274519005 | 3720 | 3720 | 3720 | 3720 | 108 |
| 500 | 20230915 | 103200 | 274117245 | 3715 | 3715 | 3715 | 3715 | 1 |
| 501 | 20230915 | 103100 | 274113530 | 3715 | 3715 | 3725 | 3715 | 17 |
| 502 | 20230915 | 103000 | 274050280 | 3715 | 3725 | 3725 | 3715 | 11 |
| 503 | 20230915 | 102900 | 274009325 | 3720 | 3720 | 3725 | 3720 | 1272 |
| 504 | 20230915 | 102800 | 269276125 | 3720 | 3725 | 3725 | 3720 | 21 |
| 505 | 20230915 | 102700 | 269197920 | 3725 | 3720 | 3725 | 3720 | 92 |
| 506 | 20230915 | 102600 | 268855235 | 3725 | 3725 | 3725 | 3720 | 76 |
| 507 | 20230915 | 102500 | 268572155 | 3720 | 3725 | 3725 | 3720 | 504 |
| 508 | 20230915 | 102400 | 266696225 | 3725 | 3725 | 3725 | 3725 | 5 |
| 509 | 20230915 | 102300 | 266677600 | 3725 | 3725 | 3725 | 3725 | 975 |
| 510 | 20230915 | 102200 | 263045725 | 3725 | 3725 | 3725 | 3720 | 4598 |
| 511 | 20230915 | 102100 | 245938620 | 3725 | 3720 | 3725 | 3720 | 17 |
| 512 | 20230915 | 102000 | 245875300 | 3720 | 3725 | 3725 | 3720 | 13 |
| 513 | 20230915 | 101900 | 245826890 | 3725 | 3725 | 3725 | 3720 | 17 |
| 514 | 20230915 | 101800 | 245763600 | 3725 | 3725 | 3725 | 3725 | 22 |
| 515 | 20230915 | 101700 | 245681650 | 3725 | 3720 | 3725 | 3720 | 98 |
| 516 | 20230915 | 101600 | 245316605 | 3725 | 3720 | 3725 | 3715 | 2048 |
| 517 | 20230915 | 101500 | 237699480 | 3720 | 3720 | 3720 | 3715 | 186 |
| 518 | 20230915 | 101400 | 237007665 | 3720 | 3715 | 3720 | 3710 | 502 |
| 519 | 20230915 | 101300 | 235141775 | 3715 | 3720 | 3720 | 3715 | 696 |
| 520 | 20230915 | 101200 | 232556115 | 3715 | 3720 | 3720 | 3715 | 198 |
| 521 | 20230915 | 101100 | 231819570 | 3720 | 3725 | 3725 | 3720 | 12 |
| 522 | 20230915 | 101000 | 231774885 | 3720 | 3720 | 3720 | 3720 | 3 |
| 523 | 20230915 | 100900 | 231763725 | 3720 | 3725 | 3725 | 3720 | 16 |
| 524 | 20230915 | 100800 | 231704150 | 3725 | 3730 | 3730 | 3725 | 3 |
| 525 | 20230915 | 100700 | 231692970 | 3730 | 3730 | 3730 | 3720 | 32 |
| 526 | 20230915 | 100600 | 231573720 | 3725 | 3720 | 3725 | 3715 | 2013 |
| 527 | 20230915 | 100500 | 224095265 | 3725 | 3725 | 3725 | 3720 | 1560 |
| 528 | 20230915 | 100400 | 218291570 | 3720 | 3730 | 3730 | 3720 | 513 |
| 529 | 20230915 | 100300 | 216383115 | 3725 | 3730 | 3740 | 3725 | 6911 |
| 530 | 20230915 | 100200 | 190609550 | 3740 | 3740 | 3740 | 3730 | 123 |
| 531 | 20230915 | 100100 | 190149650 | 3740 | 3740 | 3740 | 3735 | 1766 |
| 532 | 20230915 | 100000 | 183548530 | 3740 | 3740 | 3740 | 3740 | 9 |
| 533 | 20230915 | 095900 | 183514870 | 3735 | 3735 | 3735 | 3735 | 683 |
| 534 | 20230915 | 095800 | 180963865 | 3740 | 3740 | 3740 | 3740 | 10 |
| 535 | 20230915 | 095700 | 180926465 | 3740 | 3740 | 3740 | 3740 | 4 |
| 536 | 20230915 | 095600 | 180911505 | 3740 | 3735 | 3740 | 3735 | 312 |
| 537 | 20230915 | 095500 | 179746140 | 3735 | 3740 | 3740 | 3735 | 161 |
| 538 | 20230915 | 095400 | 179144220 | 3740 | 3740 | 3740 | 3740 | 20 |
| 539 | 20230915 | 095300 | 179069420 | 3740 | 3740 | 3740 | 3735 | 36 |
| 540 | 20230915 | 095200 | 178934880 | 3740 | 3740 | 3740 | 3740 | 8 |
| 541 | 20230915 | 095100 | 178904960 | 3735 | 3740 | 3740 | 3735 | 1175 |
| 542 | 20230915 | 095000 | 174510465 | 3740 | 3735 | 3740 | 3730 | 1196 |
| 543 | 20230915 | 094900 | 170039215 | 3735 | 3735 | 3735 | 3735 | 370 |
| 544 | 20230915 | 094800 | 168657265 | 3735 | 3735 | 3735 | 3735 | 102 |
| 545 | 20230915 | 094700 | 168276295 | 3735 | 3740 | 3740 | 3735 | 227 |
| 546 | 20230915 | 094600 | 167428410 | 3740 | 3740 | 3740 | 3740 | 20 |
| 547 | 20230915 | 094500 | 167353610 | 3740 | 3740 | 3740 | 3735 | 275 |
| 548 | 20230915 | 094400 | 166326365 | 3740 | 3740 | 3740 | 3735 | 461 |
| 549 | 20230915 | 094300 | 164602230 | 3740 | 3745 | 3745 | 3740 | 379 |
| 550 | 20230915 | 094200 | 163184715 | 3740 | 3745 | 3745 | 3740 | 110 |
| 551 | 20230915 | 094100 | 162772815 | 3745 | 3745 | 3745 | 3745 | 1 |
| 552 | 20230915 | 094000 | 162769070 | 3740 | 3740 | 3740 | 3740 | 120 |
| 553 | 20230915 | 093900 | 162320270 | 3740 | 3740 | 3745 | 3735 | 3003 |
| 554 | 20230915 | 093800 | 151103995 | 3735 | 3740 | 3745 | 3735 | 281 |
| 555 | 20230915 | 093700 | 150052485 | 3745 | 3745 | 3745 | 3745 | 419 |
| 556 | 20230915 | 093600 | 148483330 | 3745 | 3740 | 3745 | 3740 | 293 |
| 557 | 20230915 | 093500 | 147387500 | 3740 | 3740 | 3740 | 3735 | 484 |
| 558 | 20230915 | 093400 | 145577420 | 3740 | 3740 | 3740 | 3740 | 313 |
| 559 | 20230915 | 093300 | 144406800 | 3745 | 3745 | 3745 | 3740 | 115 |
| 560 | 20230915 | 093200 | 143976650 | 3745 | 3740 | 3745 | 3730 | 757 |
| 561 | 20230915 | 093100 | 141151705 | 3740 | 3740 | 3740 | 3735 | 129 |
| 562 | 20230915 | 093000 | 140669290 | 3730 | 3740 | 3740 | 3730 | 258 |
| 563 | 20230915 | 092900 | 139704390 | 3740 | 3725 | 3740 | 3725 | 1273 |
| 564 | 20230915 | 092800 | 134962135 | 3725 | 3725 | 3725 | 3725 | 432 |
| 565 | 20230915 | 092700 | 133352935 | 3740 | 3725 | 3740 | 3725 | 745 |
| 566 | 20230915 | 092600 | 130571480 | 3725 | 3750 | 3750 | 3710 | 581 |
| 567 | 20230915 | 092500 | 128413155 | 3750 | 3730 | 3750 | 3705 | 3101 |
| 568 | 20230915 | 092400 | 116912935 | 3750 | 3750 | 3750 | 3750 | 212 |
| 569 | 20230915 | 092300 | 116117935 | 3730 | 3725 | 3750 | 3725 | 457 |
| 570 | 20230915 | 092200 | 114404870 | 3720 | 3730 | 3730 | 3720 | 1001 |
| 571 | 20230915 | 092100 | 110676550 | 3745 | 3745 | 3745 | 3730 | 836 |
| 572 | 20230915 | 092000 | 107548620 | 3745 | 3755 | 3755 | 3745 | 2036 |
| 573 | 20230915 | 091900 | 99919760 | 3755 | 3750 | 3755 | 3750 | 912 |
| 574 | 20230915 | 091800 | 96499400 | 3750 | 3740 | 3755 | 3740 | 1334 |
| 575 | 20230915 | 091700 | 91500880 | 3740 | 3740 | 3740 | 3730 | 38 |
| 576 | 20230915 | 091600 | 91358815 | 3740 | 3715 | 3745 | 3715 | 4374 |
| 577 | 20230915 | 091500 | 75042820 | 3715 | 3720 | 3720 | 3715 | 252 |
| 578 | 20230915 | 091400 | 74106600 | 3720 | 3715 | 3720 | 3715 | 4989 |
| 579 | 20230915 | 091300 | 55572440 | 3715 | 3715 | 3715 | 3705 | 344 |
| 580 | 20230915 | 091200 | 54295865 | 3705 | 3710 | 3710 | 3705 | 736 |
| 581 | 20230915 | 091100 | 51568340 | 3715 | 3715 | 3715 | 3705 | 893 |
| 582 | 20230915 | 091000 | 48257680 | 3710 | 3705 | 3715 | 3700 | 3839 |
| 583 | 20230915 | 090900 | 34036620 | 3705 | 3715 | 3715 | 3705 | 1045 |
| 584 | 20230915 | 090800 | 30164855 | 3720 | 3715 | 3720 | 3710 | 1436 |
| 585 | 20230915 | 090700 | 24833105 | 3715 | 3725 | 3725 | 3710 | 435 |
| 586 | 20230915 | 090600 | 23216680 | 3725 | 3710 | 3725 | 3710 | 314 |
| 587 | 20230915 | 090500 | 22048380 | 3710 | 3715 | 3730 | 3710 | 1639 |
| 588 | 20230915 | 090400 | 15956045 | 3715 | 3715 | 3715 | 3715 | 1494 |
| 589 | 20230915 | 090300 | 10405835 | 3715 | 3715 | 3715 | 3710 | 517 |
| 590 | 20230915 | 090200 | 8485250 | 3710 | 3710 | 3710 | 3705 | 686 |
| 591 | 20230915 | 090100 | 5942215 | 3700 | 3700 | 3700 | 3700 | 276 |
| 592 | 20230915 | 090000 | 4921015 | 3715 | 3700 | 3715 | 3700 | 1330 |