29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 3 | 20230912 | 190000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20230912 | 185900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20230912 | 185800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20230912 | 185700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20230912 | 185600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20230912 | 185500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20230912 | 185400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20230912 | 185300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20230912 | 185200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20230912 | 185100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20230912 | 185000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20230912 | 184900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20230912 | 184800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20230912 | 184700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20230912 | 184600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20230912 | 184500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20230912 | 184400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20230912 | 184300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20230912 | 184200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20230912 | 184100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20230912 | 184000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20230912 | 183900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20230912 | 183800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20230912 | 183700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20230912 | 183600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20230912 | 183500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20230912 | 183400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20230912 | 183300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20230912 | 183200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20230912 | 183100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 33 | 20230912 | 183000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20230912 | 182900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20230912 | 182800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20230912 | 182700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20230912 | 182600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20230912 | 182500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20230912 | 182400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20230912 | 182300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20230912 | 182200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20230912 | 182100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20230912 | 182000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20230912 | 181900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20230912 | 181800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20230912 | 181700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20230912 | 181600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20230912 | 181500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20230912 | 181400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20230912 | 181300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20230912 | 181200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20230912 | 181100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20230912 | 181000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20230912 | 180900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20230912 | 180800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20230912 | 180700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20230912 | 180600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20230912 | 180500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20230912 | 180400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20230912 | 180300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20230912 | 180200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20230912 | 180100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 63 | 20230912 | 180000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20230912 | 175900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20230912 | 175800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20230912 | 175700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20230912 | 175600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20230912 | 175500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20230912 | 175400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20230912 | 175300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20230912 | 175200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20230912 | 175100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20230912 | 175000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20230912 | 174900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20230912 | 174800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20230912 | 174700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20230912 | 174600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20230912 | 174500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20230912 | 174400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20230912 | 174300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20230912 | 174200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20230912 | 174100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20230912 | 174000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20230912 | 173900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20230912 | 173800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20230912 | 173700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20230912 | 173600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20230912 | 173500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20230912 | 173400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20230912 | 173300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20230912 | 173200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20230912 | 173100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 93 | 20230912 | 173000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20230912 | 172900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20230912 | 172800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20230912 | 172700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20230912 | 172600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20230912 | 172500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20230912 | 172400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20230912 | 172300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20230912 | 172200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20230912 | 172100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20230912 | 172000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20230912 | 171900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20230912 | 171800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20230912 | 171700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20230912 | 171600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20230912 | 171500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20230912 | 171400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20230912 | 171300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20230912 | 171200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20230912 | 171100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20230912 | 171000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20230912 | 170900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20230912 | 170800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20230912 | 170700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20230912 | 170600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20230912 | 170500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20230912 | 170400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20230912 | 170300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20230912 | 170200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20230912 | 170100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 123 | 20230912 | 170000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20230912 | 165900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20230912 | 165800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20230912 | 165700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20230912 | 165600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20230912 | 165500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20230912 | 165400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20230912 | 165300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20230912 | 165200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20230912 | 165100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20230912 | 165000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20230912 | 164900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20230912 | 164800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20230912 | 164700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20230912 | 164600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20230912 | 164500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20230912 | 164400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20230912 | 164300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20230912 | 164200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20230912 | 164100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20230912 | 164000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20230912 | 163900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20230912 | 163800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20230912 | 163700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20230912 | 163600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20230912 | 163500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20230912 | 163400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20230912 | 163300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20230912 | 163200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20230912 | 163100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 153 | 20230912 | 163000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20230912 | 162900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20230912 | 162800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20230912 | 162700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20230912 | 162600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20230912 | 162500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20230912 | 162400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20230912 | 162300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20230912 | 162200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20230912 | 162100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20230912 | 162000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20230912 | 161900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20230912 | 161800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20230912 | 161700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20230912 | 161600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20230912 | 161500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20230912 | 161400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20230912 | 161300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20230912 | 161200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20230912 | 161100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20230912 | 161000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20230912 | 160900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20230912 | 160800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20230912 | 160700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20230912 | 160600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20230912 | 160500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20230912 | 160400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20230912 | 160300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20230912 | 160200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20230912 | 160100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 183 | 20230912 | 160000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20230912 | 155900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20230912 | 155800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20230912 | 155700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20230912 | 155600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20230912 | 155500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20230912 | 155400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20230912 | 155300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20230912 | 155200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20230912 | 155100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20230912 | 155000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20230912 | 154900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20230912 | 154800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20230912 | 154700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20230912 | 154600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20230912 | 154500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20230912 | 154400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20230912 | 154300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20230912 | 154200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20230912 | 154100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20230912 | 154000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20230912 | 153900 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20230912 | 153800 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20230912 | 153700 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20230912 | 153600 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20230912 | 153500 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20230912 | 153400 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20230912 | 153300 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20230912 | 153200 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20230912 | 153100 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 213 | 20230912 | 153000 | 1296906550 | 4150 | 4150 | 4150 | 4150 | 11465 |
| 214 | 20230912 | 152900 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20230912 | 152800 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20230912 | 152700 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20230912 | 152600 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20230912 | 152500 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20230912 | 152400 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20230912 | 152300 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20230912 | 152200 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20230912 | 152100 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20230912 | 152000 | 1249326800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20230912 | 151900 | 1249326800 | 4140 | 4155 | 4155 | 4140 | 2679 |
| 225 | 20230912 | 151800 | 1238222580 | 4150 | 4165 | 4165 | 4150 | 513 |
| 226 | 20230912 | 151700 | 1236091875 | 4160 | 4165 | 4165 | 4160 | 35 |
| 227 | 20230912 | 151600 | 1235946220 | 4165 | 4175 | 4175 | 4145 | 10191 |
| 228 | 20230912 | 151500 | 1193582355 | 4165 | 4175 | 4175 | 4165 | 976 |
| 229 | 20230912 | 151400 | 1189516225 | 4170 | 4175 | 4175 | 4170 | 143 |
| 230 | 20230912 | 151300 | 1188919800 | 4170 | 4170 | 4170 | 4165 | 1065 |
| 231 | 20230912 | 151200 | 1184479515 | 4170 | 4170 | 4170 | 4170 | 2802 |
| 232 | 20230912 | 151100 | 1172795175 | 4175 | 4170 | 4175 | 4170 | 617 |
| 233 | 20230912 | 151000 | 1170222265 | 4175 | 4170 | 4175 | 4170 | 897 |
| 234 | 20230912 | 150900 | 1166481755 | 4170 | 4175 | 4175 | 4170 | 1123 |
| 235 | 20230912 | 150800 | 1161797745 | 4175 | 4175 | 4180 | 4175 | 1734 |
| 236 | 20230912 | 150700 | 1154558285 | 4180 | 4180 | 4180 | 4180 | 319 |
| 237 | 20230912 | 150600 | 1153224865 | 4180 | 4185 | 4185 | 4180 | 361 |
| 238 | 20230912 | 150500 | 1151714880 | 4185 | 4175 | 4185 | 4175 | 823 |
| 239 | 20230912 | 150400 | 1148275795 | 4175 | 4175 | 4175 | 4170 | 3318 |
| 240 | 20230912 | 150300 | 1134428650 | 4175 | 4180 | 4180 | 4170 | 3772 |
| 241 | 20230912 | 150200 | 1118686025 | 4180 | 4190 | 4190 | 4180 | 3757 |
| 242 | 20230912 | 150100 | 1102971565 | 4190 | 4195 | 4195 | 4190 | 4286 |
| 243 | 20230912 | 150000 | 1085011725 | 4195 | 4200 | 4200 | 4195 | 1008 |
| 244 | 20230912 | 145900 | 1080783110 | 4200 | 4200 | 4200 | 4200 | 396 |
| 245 | 20230912 | 145800 | 1079119910 | 4200 | 4200 | 4200 | 4200 | 104 |
| 246 | 20230912 | 145700 | 1078683110 | 4195 | 4200 | 4200 | 4195 | 2150 |
| 247 | 20230912 | 145600 | 1069662860 | 4205 | 4205 | 4205 | 4195 | 1429 |
| 248 | 20230912 | 145500 | 1063662470 | 4205 | 4205 | 4205 | 4205 | 598 |
| 249 | 20230912 | 145400 | 1061147880 | 4205 | 4205 | 4205 | 4200 | 76 |
| 250 | 20230912 | 145300 | 1060828655 | 4200 | 4205 | 4205 | 4200 | 28 |
| 251 | 20230912 | 145200 | 1060711035 | 4205 | 4205 | 4205 | 4205 | 11 |
| 252 | 20230912 | 145100 | 1060664780 | 4205 | 4205 | 4205 | 4205 | 57 |
| 253 | 20230912 | 145000 | 1060425095 | 4205 | 4210 | 4210 | 4205 | 106 |
| 254 | 20230912 | 144900 | 1059978855 | 4210 | 4195 | 4210 | 4195 | 266 |
| 255 | 20230912 | 144800 | 1058862605 | 4200 | 4200 | 4200 | 4200 | 997 |
| 256 | 20230912 | 144700 | 1054675205 | 4200 | 4200 | 4200 | 4195 | 789 |
| 257 | 20230912 | 144600 | 1051363045 | 4200 | 4200 | 4205 | 4200 | 9792 |
| 258 | 20230912 | 144500 | 1010236395 | 4200 | 4205 | 4210 | 4200 | 2584 |
| 259 | 20230912 | 144400 | 999380055 | 4205 | 4210 | 4210 | 4205 | 2079 |
| 260 | 20230912 | 144300 | 990637135 | 4210 | 4205 | 4210 | 4205 | 635 |
| 261 | 20230912 | 144200 | 987966945 | 4205 | 4210 | 4210 | 4205 | 185 |
| 262 | 20230912 | 144100 | 987188995 | 4210 | 4210 | 4210 | 4210 | 157 |
| 263 | 20230912 | 144000 | 986528025 | 4215 | 4210 | 4215 | 4210 | 1552 |
| 264 | 20230912 | 143900 | 979994095 | 4210 | 4215 | 4215 | 4210 | 373 |
| 265 | 20230912 | 143800 | 978423760 | 4210 | 4210 | 4210 | 4210 | 196 |
| 266 | 20230912 | 143700 | 977598600 | 4210 | 4215 | 4215 | 4210 | 51 |
| 267 | 20230912 | 143600 | 977383885 | 4210 | 4215 | 4215 | 4210 | 42 |
| 268 | 20230912 | 143500 | 977206915 | 4215 | 4215 | 4215 | 4215 | 2 |
| 269 | 20230912 | 143400 | 977198485 | 4215 | 4215 | 4215 | 4200 | 15449 |
| 270 | 20230912 | 143300 | 912224800 | 4210 | 4210 | 4210 | 4210 | 410 |
| 271 | 20230912 | 143200 | 910498700 | 4215 | 4210 | 4215 | 4210 | 111 |
| 272 | 20230912 | 143100 | 910031375 | 4215 | 4215 | 4215 | 4210 | 1119 |
| 273 | 20230912 | 143000 | 905315910 | 4215 | 4215 | 4215 | 4215 | 15 |
| 274 | 20230912 | 142900 | 905252685 | 4215 | 4215 | 4215 | 4210 | 54 |
| 275 | 20230912 | 142800 | 905025275 | 4210 | 4210 | 4210 | 4210 | 1 |
| 276 | 20230912 | 142700 | 905021065 | 4220 | 4215 | 4220 | 4215 | 2005 |
| 277 | 20230912 | 142600 | 896569735 | 4220 | 4220 | 4220 | 4220 | 102 |
| 278 | 20230912 | 142500 | 896139295 | 4220 | 4220 | 4220 | 4220 | 5 |
| 279 | 20230912 | 142400 | 896118195 | 4220 | 4220 | 4220 | 4220 | 5 |
| 280 | 20230912 | 142300 | 896097095 | 4220 | 4220 | 4220 | 4215 | 8 |
| 281 | 20230912 | 142200 | 896063365 | 4215 | 4215 | 4215 | 4215 | 0 |
| 282 | 20230912 | 142100 | 896063365 | 4215 | 4215 | 4215 | 4215 | 354 |
| 283 | 20230912 | 142000 | 894571255 | 4220 | 4220 | 4220 | 4215 | 103 |
| 284 | 20230912 | 141900 | 894137095 | 4220 | 4220 | 4220 | 4220 | 1 |
| 285 | 20230912 | 141800 | 894132875 | 4220 | 4220 | 4220 | 4220 | 1 |
| 286 | 20230912 | 141700 | 894128655 | 4215 | 4215 | 4215 | 4215 | 260 |
| 287 | 20230912 | 141600 | 893032755 | 4215 | 4215 | 4215 | 4215 | 27 |
| 288 | 20230912 | 141500 | 892918950 | 4215 | 4215 | 4220 | 4215 | 993 |
| 289 | 20230912 | 141400 | 888733450 | 4220 | 4220 | 4220 | 4220 | 50 |
| 290 | 20230912 | 141300 | 888522450 | 4215 | 4215 | 4220 | 4215 | 114 |
| 291 | 20230912 | 141200 | 888041690 | 4215 | 4215 | 4215 | 4215 | 403 |
| 292 | 20230912 | 141100 | 886343045 | 4215 | 4215 | 4215 | 4215 | 36 |
| 293 | 20230912 | 141000 | 886191305 | 4215 | 4215 | 4215 | 4215 | 754 |
| 294 | 20230912 | 140900 | 883013195 | 4220 | 4215 | 4220 | 4215 | 661 |
| 295 | 20230912 | 140800 | 880227075 | 4215 | 4220 | 4220 | 4210 | 617 |
| 296 | 20230912 | 140700 | 877628995 | 4210 | 4215 | 4215 | 4210 | 391 |
| 297 | 20230912 | 140600 | 875981785 | 4215 | 4215 | 4215 | 4215 | 0 |
| 298 | 20230912 | 140500 | 875981785 | 4215 | 4215 | 4215 | 4215 | 60 |
| 299 | 20230912 | 140400 | 875728885 | 4215 | 4215 | 4215 | 4215 | 984 |
| 300 | 20230912 | 140300 | 871581325 | 4210 | 4210 | 4215 | 4210 | 5322 |
| 301 | 20230912 | 140200 | 849175645 | 4220 | 4215 | 4220 | 4210 | 745 |
| 302 | 20230912 | 140100 | 846037080 | 4215 | 4215 | 4215 | 4215 | 338 |
| 303 | 20230912 | 140000 | 844612410 | 4215 | 4215 | 4215 | 4215 | 2018 |
| 304 | 20230912 | 135900 | 836106540 | 4215 | 4215 | 4215 | 4215 | 38 |
| 305 | 20230912 | 135800 | 835946370 | 4220 | 4220 | 4220 | 4215 | 6533 |
| 306 | 20230912 | 135700 | 808409755 | 4220 | 4220 | 4220 | 4220 | 33 |
| 307 | 20230912 | 135600 | 808270495 | 4215 | 4215 | 4215 | 4215 | 400 |
| 308 | 20230912 | 135500 | 806584495 | 4220 | 4220 | 4220 | 4215 | 4447 |
| 309 | 20230912 | 135400 | 787824955 | 4230 | 4230 | 4230 | 4230 | 11 |
| 310 | 20230912 | 135300 | 787778425 | 4220 | 4220 | 4220 | 4220 | 0 |
| 311 | 20230912 | 135200 | 787778425 | 4220 | 4220 | 4220 | 4220 | 0 |
| 312 | 20230912 | 135100 | 787778425 | 4220 | 4220 | 4220 | 4220 | 70 |
| 313 | 20230912 | 135000 | 787483025 | 4220 | 4220 | 4220 | 4220 | 0 |
| 314 | 20230912 | 134900 | 787483025 | 4220 | 4220 | 4220 | 4220 | 100 |
| 315 | 20230912 | 134800 | 787061025 | 4230 | 4230 | 4230 | 4230 | 0 |
| 316 | 20230912 | 134700 | 787061025 | 4230 | 4230 | 4230 | 4230 | 0 |
| 317 | 20230912 | 134600 | 787061025 | 4230 | 4230 | 4230 | 4230 | 92 |
| 318 | 20230912 | 134500 | 786671865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 319 | 20230912 | 134400 | 786671865 | 4230 | 4230 | 4230 | 4230 | 10 |
| 320 | 20230912 | 134300 | 786629565 | 4215 | 4230 | 4235 | 4215 | 35 |
| 321 | 20230912 | 134200 | 786481465 | 4215 | 4220 | 4230 | 4215 | 602 |
| 322 | 20230912 | 134100 | 783936875 | 4220 | 4220 | 4220 | 4220 | 24 |
| 323 | 20230912 | 134000 | 783835595 | 4220 | 4215 | 4220 | 4215 | 611 |
| 324 | 20230912 | 133900 | 781260200 | 4220 | 4220 | 4220 | 4220 | 56 |
| 325 | 20230912 | 133800 | 781023880 | 4215 | 4220 | 4220 | 4215 | 80 |
| 326 | 20230912 | 133700 | 780686285 | 4220 | 4220 | 4220 | 4220 | 1191 |
| 327 | 20230912 | 133600 | 775660265 | 4220 | 4220 | 4220 | 4220 | 1702 |
| 328 | 20230912 | 133500 | 768477825 | 4220 | 4220 | 4220 | 4220 | 670 |
| 329 | 20230912 | 133400 | 765650425 | 4220 | 4220 | 4220 | 4220 | 291 |
| 330 | 20230912 | 133300 | 764422405 | 4220 | 4220 | 4220 | 4220 | 381 |
| 331 | 20230912 | 133200 | 762814585 | 4220 | 4220 | 4220 | 4220 | 15 |
| 332 | 20230912 | 133100 | 762751285 | 4220 | 4220 | 4220 | 4220 | 16 |
| 333 | 20230912 | 133000 | 762683765 | 4220 | 4225 | 4225 | 4220 | 1833 |
| 334 | 20230912 | 132900 | 754947845 | 4225 | 4220 | 4225 | 4220 | 495 |
| 335 | 20230912 | 132800 | 752857190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 336 | 20230912 | 132700 | 752857190 | 4220 | 4220 | 4220 | 4220 | 1 |
| 337 | 20230912 | 132600 | 752852970 | 4225 | 4225 | 4225 | 4225 | 0 |
| 338 | 20230912 | 132500 | 752852970 | 4225 | 4225 | 4225 | 4225 | 30 |
| 339 | 20230912 | 132400 | 752726220 | 4225 | 4220 | 4225 | 4220 | 2040 |
| 340 | 20230912 | 132300 | 744117270 | 4220 | 4225 | 4225 | 4220 | 286 |
| 341 | 20230912 | 132200 | 742910285 | 4225 | 4225 | 4225 | 4220 | 41 |
| 342 | 20230912 | 132100 | 742737065 | 4225 | 4230 | 4230 | 4225 | 13 |
| 343 | 20230912 | 132000 | 742682105 | 4230 | 4230 | 4230 | 4230 | 3 |
| 344 | 20230912 | 131900 | 742669415 | 4220 | 4220 | 4220 | 4220 | 250 |
| 345 | 20230912 | 131800 | 741614415 | 4220 | 4235 | 4235 | 4220 | 106 |
| 346 | 20230912 | 131700 | 741165520 | 4235 | 4225 | 4235 | 4220 | 518 |
| 347 | 20230912 | 131600 | 738978980 | 4230 | 4230 | 4230 | 4230 | 472 |
| 348 | 20230912 | 131500 | 736982420 | 4230 | 4225 | 4230 | 4225 | 352 |
| 349 | 20230912 | 131400 | 735495210 | 4230 | 4230 | 4230 | 4230 | 50 |
| 350 | 20230912 | 131300 | 735283710 | 4230 | 4230 | 4230 | 4230 | 4 |
| 351 | 20230912 | 131200 | 735266790 | 4225 | 4225 | 4225 | 4225 | 542 |
| 352 | 20230912 | 131100 | 732976840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 353 | 20230912 | 131000 | 732976840 | 4225 | 4225 | 4225 | 4225 | 82 |
| 354 | 20230912 | 130900 | 732630390 | 4235 | 4235 | 4235 | 4235 | 40 |
| 355 | 20230912 | 130800 | 732460990 | 4235 | 4235 | 4235 | 4235 | 21 |
| 356 | 20230912 | 130700 | 732372055 | 4225 | 4225 | 4225 | 4225 | 73 |
| 357 | 20230912 | 130600 | 732063630 | 4225 | 4225 | 4230 | 4225 | 150 |
| 358 | 20230912 | 130500 | 731429875 | 4225 | 4225 | 4225 | 4225 | 476 |
| 359 | 20230912 | 130400 | 729418775 | 4230 | 4230 | 4230 | 4230 | 1 |
| 360 | 20230912 | 130300 | 729414545 | 4230 | 4230 | 4230 | 4230 | 0 |
| 361 | 20230912 | 130200 | 729414545 | 4230 | 4230 | 4230 | 4230 | 50 |
| 362 | 20230912 | 130100 | 729203045 | 4230 | 4225 | 4230 | 4225 | 1103 |
| 363 | 20230912 | 130000 | 724540585 | 4225 | 4225 | 4225 | 4225 | 129 |
| 364 | 20230912 | 125900 | 723995560 | 4225 | 4225 | 4225 | 4225 | 89 |
| 365 | 20230912 | 125800 | 723619535 | 4225 | 4220 | 4225 | 4220 | 5750 |
| 366 | 20230912 | 125700 | 699354285 | 4225 | 4225 | 4225 | 4225 | 549 |
| 367 | 20230912 | 125600 | 697034760 | 4225 | 4220 | 4225 | 4220 | 55 |
| 368 | 20230912 | 125500 | 696802635 | 4225 | 4225 | 4225 | 4225 | 0 |
| 369 | 20230912 | 125400 | 696802635 | 4225 | 4225 | 4225 | 4225 | 12 |
| 370 | 20230912 | 125300 | 696751935 | 4225 | 4225 | 4225 | 4225 | 23 |
| 371 | 20230912 | 125200 | 696654760 | 4225 | 4225 | 4225 | 4225 | 7 |
| 372 | 20230912 | 125100 | 696625185 | 4225 | 4220 | 4225 | 4220 | 150 |
| 373 | 20230912 | 125000 | 695991925 | 4225 | 4225 | 4225 | 4225 | 98 |
| 374 | 20230912 | 124900 | 695577875 | 4225 | 4230 | 4230 | 4225 | 747 |
| 375 | 20230912 | 124800 | 692421790 | 4230 | 4230 | 4230 | 4225 | 3064 |
| 376 | 20230912 | 124700 | 679476070 | 4230 | 4225 | 4230 | 4225 | 810 |
| 377 | 20230912 | 124600 | 676053650 | 4230 | 4230 | 4230 | 4225 | 140 |
| 378 | 20230912 | 124500 | 675461675 | 4230 | 4230 | 4230 | 4225 | 319 |
| 379 | 20230912 | 124400 | 674113750 | 4230 | 4230 | 4230 | 4230 | 121 |
| 380 | 20230912 | 124300 | 673601920 | 4230 | 4240 | 4240 | 4230 | 414 |
| 381 | 20230912 | 124200 | 671850490 | 4230 | 4230 | 4230 | 4230 | 1100 |
| 382 | 20230912 | 124100 | 667197490 | 4230 | 4230 | 4230 | 4230 | 5 |
| 383 | 20230912 | 124000 | 667176340 | 4230 | 4240 | 4240 | 4230 | 2129 |
| 384 | 20230912 | 123900 | 658167570 | 4240 | 4240 | 4240 | 4240 | 320 |
| 385 | 20230912 | 123800 | 656810770 | 4240 | 4240 | 4240 | 4240 | 2 |
| 386 | 20230912 | 123700 | 656802290 | 4240 | 4240 | 4240 | 4240 | 0 |
| 387 | 20230912 | 123600 | 656802290 | 4240 | 4240 | 4240 | 4240 | 5 |
| 388 | 20230912 | 123500 | 656781090 | 4240 | 4240 | 4240 | 4240 | 22 |
| 389 | 20230912 | 123400 | 656687810 | 4240 | 4240 | 4240 | 4240 | 0 |
| 390 | 20230912 | 123300 | 656687810 | 4240 | 4230 | 4240 | 4230 | 846 |
| 391 | 20230912 | 123200 | 653108775 | 4235 | 4235 | 4235 | 4235 | 9 |
| 392 | 20230912 | 123100 | 653070660 | 4235 | 4235 | 4235 | 4235 | 15 |
| 393 | 20230912 | 123000 | 653007135 | 4235 | 4240 | 4240 | 4235 | 112 |
| 394 | 20230912 | 122900 | 652532765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 395 | 20230912 | 122800 | 652532765 | 4235 | 4235 | 4235 | 4235 | 120 |
| 396 | 20230912 | 122700 | 652024565 | 4235 | 4235 | 4235 | 4235 | 0 |
| 397 | 20230912 | 122600 | 652024565 | 4235 | 4235 | 4235 | 4235 | 9 |
| 398 | 20230912 | 122500 | 651986450 | 4235 | 4235 | 4235 | 4235 | 472 |
| 399 | 20230912 | 122400 | 649987530 | 4230 | 4230 | 4230 | 4230 | 4 |
| 400 | 20230912 | 122300 | 649970610 | 4230 | 4235 | 4235 | 4230 | 5 |
| 401 | 20230912 | 122200 | 649949455 | 4230 | 4230 | 4230 | 4230 | 0 |
| 402 | 20230912 | 122100 | 649949455 | 4230 | 4230 | 4230 | 4230 | 1 |
| 403 | 20230912 | 122000 | 649945225 | 4230 | 4230 | 4245 | 4230 | 502 |
| 404 | 20230912 | 121900 | 647821750 | 4240 | 4240 | 4240 | 4240 | 0 |
| 405 | 20230912 | 121800 | 647821750 | 4240 | 4230 | 4240 | 4230 | 8053 |
| 406 | 20230912 | 121700 | 613685225 | 4235 | 4230 | 4235 | 4230 | 4000 |
| 407 | 20230912 | 121600 | 596750225 | 4225 | 4225 | 4225 | 4225 | 171 |
| 408 | 20230912 | 121500 | 596027750 | 4225 | 4225 | 4225 | 4225 | 3 |
| 409 | 20230912 | 121400 | 596015075 | 4230 | 4230 | 4230 | 4230 | 24 |
| 410 | 20230912 | 121300 | 595913555 | 4230 | 4230 | 4230 | 4230 | 205 |
| 411 | 20230912 | 121200 | 595046405 | 4225 | 4225 | 4225 | 4225 | 537 |
| 412 | 20230912 | 121100 | 592777580 | 4225 | 4225 | 4225 | 4225 | 0 |
| 413 | 20230912 | 121000 | 592777580 | 4225 | 4225 | 4225 | 4225 | 0 |
| 414 | 20230912 | 120900 | 592777580 | 4225 | 4225 | 4225 | 4225 | 1299 |
| 415 | 20230912 | 120800 | 587289305 | 4230 | 4230 | 4230 | 4230 | 63 |
| 416 | 20230912 | 120700 | 587022815 | 4230 | 4225 | 4230 | 4225 | 846 |
| 417 | 20230912 | 120600 | 583448450 | 4225 | 4230 | 4230 | 4225 | 307 |
| 418 | 20230912 | 120500 | 582150395 | 4230 | 4230 | 4230 | 4230 | 12 |
| 419 | 20230912 | 120400 | 582099635 | 4230 | 4230 | 4230 | 4230 | 3160 |
| 420 | 20230912 | 120300 | 568732835 | 4230 | 4235 | 4235 | 4230 | 65 |
| 421 | 20230912 | 120200 | 568457610 | 4235 | 4235 | 4235 | 4235 | 35 |
| 422 | 20230912 | 120100 | 568309385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 423 | 20230912 | 120000 | 568309385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 424 | 20230912 | 115900 | 568309385 | 4235 | 4235 | 4235 | 4235 | 235 |
| 425 | 20230912 | 115800 | 567314160 | 4235 | 4235 | 4235 | 4235 | 0 |
| 426 | 20230912 | 115700 | 567314160 | 4235 | 4240 | 4240 | 4235 | 21 |
| 427 | 20230912 | 115600 | 567225125 | 4240 | 4240 | 4240 | 4240 | 6 |
| 428 | 20230912 | 115500 | 567199685 | 4235 | 4235 | 4235 | 4235 | 1 |
| 429 | 20230912 | 115400 | 567195450 | 4240 | 4240 | 4240 | 4240 | 5520 |
| 430 | 20230912 | 115300 | 543790650 | 4245 | 4245 | 4245 | 4245 | 300 |
| 431 | 20230912 | 115200 | 542517150 | 4245 | 4240 | 4245 | 4240 | 51 |
| 432 | 20230912 | 115100 | 542300905 | 4240 | 4240 | 4240 | 4240 | 17 |
| 433 | 20230912 | 115000 | 542228825 | 4240 | 4240 | 4240 | 4240 | 791 |
| 434 | 20230912 | 114900 | 538874985 | 4245 | 4245 | 4245 | 4245 | 0 |
| 435 | 20230912 | 114800 | 538874985 | 4245 | 4240 | 4245 | 4240 | 2 |
| 436 | 20230912 | 114700 | 538866500 | 4240 | 4240 | 4240 | 4240 | 63 |
| 437 | 20230912 | 114600 | 538599380 | 4240 | 4240 | 4240 | 4240 | 563 |
| 438 | 20230912 | 114500 | 536212260 | 4235 | 4235 | 4235 | 4235 | 580 |
| 439 | 20230912 | 114400 | 533755960 | 4235 | 4240 | 4240 | 4235 | 2133 |
| 440 | 20230912 | 114300 | 524721950 | 4240 | 4240 | 4240 | 4240 | 254 |
| 441 | 20230912 | 114200 | 523644990 | 4245 | 4245 | 4245 | 4245 | 0 |
| 442 | 20230912 | 114100 | 523644990 | 4245 | 4245 | 4245 | 4245 | 12 |
| 443 | 20230912 | 114000 | 523594050 | 4245 | 4245 | 4245 | 4245 | 69 |
| 444 | 20230912 | 113900 | 523301145 | 4245 | 4245 | 4245 | 4245 | 10 |
| 445 | 20230912 | 113800 | 523258695 | 4245 | 4240 | 4245 | 4240 | 24 |
| 446 | 20230912 | 113700 | 523156915 | 4245 | 4240 | 4245 | 4240 | 508 |
| 447 | 20230912 | 113600 | 521002955 | 4245 | 4245 | 4245 | 4245 | 94 |
| 448 | 20230912 | 113500 | 520603925 | 4245 | 4245 | 4245 | 4245 | 0 |
| 449 | 20230912 | 113400 | 520603925 | 4245 | 4245 | 4245 | 4245 | 0 |
| 450 | 20230912 | 113300 | 520603925 | 4245 | 4245 | 4245 | 4245 | 506 |
| 451 | 20230912 | 113200 | 518455955 | 4245 | 4245 | 4245 | 4245 | 207 |
| 452 | 20230912 | 113100 | 517577240 | 4245 | 4245 | 4245 | 4245 | 85 |
| 453 | 20230912 | 113000 | 517216415 | 4245 | 4245 | 4245 | 4245 | 615 |
| 454 | 20230912 | 112900 | 514605740 | 4245 | 4245 | 4245 | 4245 | 3001 |
| 455 | 20230912 | 112800 | 501866495 | 4240 | 4240 | 4240 | 4240 | 10 |
| 456 | 20230912 | 112700 | 501824095 | 4240 | 4245 | 4245 | 4240 | 43 |
| 457 | 20230912 | 112600 | 501641720 | 4240 | 4240 | 4240 | 4240 | 100 |
| 458 | 20230912 | 112500 | 501217720 | 4240 | 4240 | 4240 | 4240 | 76 |
| 459 | 20230912 | 112400 | 500895480 | 4245 | 4245 | 4245 | 4245 | 20 |
| 460 | 20230912 | 112300 | 500810580 | 4245 | 4240 | 4245 | 4240 | 6 |
| 461 | 20230912 | 112200 | 500785115 | 4245 | 4245 | 4245 | 4245 | 20 |
| 462 | 20230912 | 112100 | 500700215 | 4245 | 4245 | 4245 | 4245 | 258 |
| 463 | 20230912 | 112000 | 499605005 | 4245 | 4245 | 4245 | 4245 | 0 |
| 464 | 20230912 | 111900 | 499605005 | 4245 | 4245 | 4245 | 4245 | 1026 |
| 465 | 20230912 | 111800 | 495249635 | 4245 | 4245 | 4245 | 4240 | 31 |
| 466 | 20230912 | 111700 | 495118045 | 4245 | 4245 | 4245 | 4245 | 3 |
| 467 | 20230912 | 111600 | 495105310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 468 | 20230912 | 111500 | 495105310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 469 | 20230912 | 111400 | 495105310 | 4245 | 4240 | 4245 | 4240 | 101 |
| 470 | 20230912 | 111300 | 494676915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 471 | 20230912 | 111200 | 494676915 | 4240 | 4245 | 4245 | 4240 | 163 |
| 472 | 20230912 | 111100 | 493985790 | 4245 | 4245 | 4245 | 4245 | 22 |
| 473 | 20230912 | 111000 | 493892400 | 4240 | 4240 | 4240 | 4240 | 420 |
| 474 | 20230912 | 110900 | 492111600 | 4240 | 4240 | 4240 | 4240 | 100 |
| 475 | 20230912 | 110800 | 491687600 | 4240 | 4240 | 4240 | 4240 | 2 |
| 476 | 20230912 | 110700 | 491679120 | 4240 | 4240 | 4240 | 4240 | 6 |
| 477 | 20230912 | 110600 | 491653680 | 4240 | 4240 | 4240 | 4240 | 10 |
| 478 | 20230912 | 110500 | 491611280 | 4240 | 4240 | 4240 | 4240 | 112 |
| 479 | 20230912 | 110400 | 491136400 | 4235 | 4235 | 4235 | 4235 | 0 |
| 480 | 20230912 | 110300 | 491136400 | 4235 | 4235 | 4235 | 4235 | 90 |
| 481 | 20230912 | 110200 | 490755250 | 4235 | 4235 | 4235 | 4235 | 10 |
| 482 | 20230912 | 110100 | 490712900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 483 | 20230912 | 110000 | 490712900 | 4235 | 4230 | 4235 | 4230 | 307 |
| 484 | 20230912 | 105900 | 489413875 | 4230 | 4235 | 4235 | 4230 | 51 |
| 485 | 20230912 | 105800 | 489197895 | 4235 | 4235 | 4235 | 4235 | 125 |
| 486 | 20230912 | 105700 | 488668520 | 4235 | 4235 | 4235 | 4235 | 35 |
| 487 | 20230912 | 105600 | 488520295 | 4235 | 4235 | 4235 | 4235 | 0 |
| 488 | 20230912 | 105500 | 488520295 | 4235 | 4235 | 4235 | 4235 | 2 |
| 489 | 20230912 | 105400 | 488511825 | 4235 | 4235 | 4235 | 4230 | 252 |
| 490 | 20230912 | 105300 | 487445460 | 4235 | 4240 | 4240 | 4235 | 16 |
| 491 | 20230912 | 105200 | 487377695 | 4240 | 4240 | 4240 | 4240 | 1 |
| 492 | 20230912 | 105100 | 487373455 | 4240 | 4240 | 4240 | 4240 | 1 |
| 493 | 20230912 | 105000 | 487369215 | 4240 | 4230 | 4240 | 4225 | 1497 |
| 494 | 20230912 | 104900 | 481031300 | 4230 | 4230 | 4230 | 4230 | 458 |
| 495 | 20230912 | 104800 | 479093960 | 4230 | 4230 | 4230 | 4230 | 12 |
| 496 | 20230912 | 104700 | 479043200 | 4230 | 4225 | 4230 | 4220 | 5110 |
| 497 | 20230912 | 104600 | 457467730 | 4225 | 4230 | 4230 | 4225 | 627 |
| 498 | 20230912 | 104500 | 454816285 | 4225 | 4235 | 4235 | 4225 | 409 |
| 499 | 20230912 | 104400 | 453085510 | 4235 | 4225 | 4235 | 4225 | 23 |
| 500 | 20230912 | 104300 | 452988315 | 4225 | 4220 | 4225 | 4220 | 1991 |
| 501 | 20230912 | 104200 | 444586290 | 4225 | 4225 | 4225 | 4225 | 1 |
| 502 | 20230912 | 104100 | 444582065 | 4225 | 4225 | 4225 | 4225 | 1189 |
| 503 | 20230912 | 104000 | 439558540 | 4225 | 4225 | 4225 | 4225 | 465 |
| 504 | 20230912 | 103900 | 437593915 | 4225 | 4225 | 4225 | 4220 | 3851 |
| 505 | 20230912 | 103800 | 421341230 | 4220 | 4225 | 4225 | 4220 | 2455 |
| 506 | 20230912 | 103700 | 410980555 | 4225 | 4230 | 4230 | 4225 | 3895 |
| 507 | 20230912 | 103600 | 394523580 | 4230 | 4230 | 4230 | 4225 | 2049 |
| 508 | 20230912 | 103500 | 385856320 | 4235 | 4235 | 4235 | 4235 | 55 |
| 509 | 20230912 | 103400 | 385623395 | 4235 | 4240 | 4240 | 4235 | 1113 |
| 510 | 20230912 | 103300 | 380909815 | 4240 | 4235 | 4240 | 4235 | 986 |
| 511 | 20230912 | 103200 | 376733605 | 4235 | 4235 | 4235 | 4235 | 490 |
| 512 | 20230912 | 103100 | 374658455 | 4235 | 4235 | 4235 | 4235 | 4 |
| 513 | 20230912 | 103000 | 374641515 | 4240 | 4240 | 4240 | 4240 | 5 |
| 514 | 20230912 | 102900 | 374620315 | 4235 | 4240 | 4240 | 4235 | 70 |
| 515 | 20230912 | 102800 | 374323815 | 4240 | 4240 | 4240 | 4240 | 257 |
| 516 | 20230912 | 102700 | 373234135 | 4235 | 4240 | 4240 | 4235 | 201 |
| 517 | 20230912 | 102600 | 372382895 | 4235 | 4240 | 4240 | 4235 | 610 |
| 518 | 20230912 | 102500 | 369799045 | 4240 | 4240 | 4240 | 4240 | 104 |
| 519 | 20230912 | 102400 | 369358085 | 4240 | 4245 | 4245 | 4240 | 2240 |
| 520 | 20230912 | 102300 | 359859270 | 4245 | 4250 | 4250 | 4245 | 1214 |
| 521 | 20230912 | 102200 | 354705505 | 4250 | 4245 | 4250 | 4245 | 666 |
| 522 | 20230912 | 102100 | 351877165 | 4245 | 4250 | 4250 | 4245 | 135 |
| 523 | 20230912 | 102000 | 351303960 | 4255 | 4255 | 4255 | 4255 | 201 |
| 524 | 20230912 | 101900 | 350448705 | 4255 | 4255 | 4255 | 4255 | 20 |
| 525 | 20230912 | 101800 | 350363605 | 4255 | 4255 | 4255 | 4255 | 6 |
| 526 | 20230912 | 101700 | 350338075 | 4240 | 4240 | 4240 | 4240 | 0 |
| 527 | 20230912 | 101600 | 350338075 | 4240 | 4255 | 4255 | 4240 | 4110 |
| 528 | 20230912 | 101500 | 332891315 | 4240 | 4255 | 4255 | 4240 | 1927 |
| 529 | 20230912 | 101400 | 324708060 | 4255 | 4255 | 4255 | 4255 | 223 |
| 530 | 20230912 | 101300 | 323759195 | 4255 | 4255 | 4255 | 4255 | 2701 |
| 531 | 20230912 | 101200 | 312266440 | 4255 | 4250 | 4255 | 4250 | 283 |
| 532 | 20230912 | 101100 | 311063390 | 4255 | 4255 | 4255 | 4255 | 20 |
| 533 | 20230912 | 101000 | 310978290 | 4255 | 4255 | 4255 | 4255 | 10 |
| 534 | 20230912 | 100900 | 310935740 | 4255 | 4250 | 4255 | 4250 | 129 |
| 535 | 20230912 | 100800 | 310386920 | 4250 | 4250 | 4250 | 4250 | 305 |
| 536 | 20230912 | 100700 | 309090670 | 4245 | 4255 | 4255 | 4245 | 81 |
| 537 | 20230912 | 100600 | 308746795 | 4260 | 4245 | 4260 | 4245 | 921 |
| 538 | 20230912 | 100500 | 304837000 | 4245 | 4260 | 4260 | 4245 | 240 |
| 539 | 20230912 | 100400 | 303818130 | 4260 | 4260 | 4260 | 4260 | 0 |
| 540 | 20230912 | 100300 | 303818130 | 4260 | 4260 | 4260 | 4260 | 1 |
| 541 | 20230912 | 100200 | 303813870 | 4245 | 4250 | 4250 | 4245 | 3528 |
| 542 | 20230912 | 100100 | 288834760 | 4250 | 4260 | 4260 | 4250 | 2386 |
| 543 | 20230912 | 100000 | 278684565 | 4250 | 4250 | 4250 | 4250 | 0 |
| 544 | 20230912 | 095900 | 278684565 | 4250 | 4260 | 4260 | 4250 | 1585 |
| 545 | 20230912 | 095800 | 271935465 | 4260 | 4255 | 4260 | 4250 | 3085 |
| 546 | 20230912 | 095700 | 258815865 | 4250 | 4250 | 4250 | 4250 | 50 |
| 547 | 20230912 | 095600 | 258603365 | 4250 | 4260 | 4260 | 4250 | 223 |
| 548 | 20230912 | 095500 | 257655385 | 4260 | 4260 | 4260 | 4260 | 100 |
| 549 | 20230912 | 095400 | 257229385 | 4265 | 4255 | 4265 | 4255 | 896 |
| 550 | 20230912 | 095300 | 253416895 | 4265 | 4265 | 4265 | 4265 | 131 |
| 551 | 20230912 | 095200 | 252858180 | 4270 | 4270 | 4270 | 4270 | 1 |
| 552 | 20230912 | 095100 | 252853910 | 4275 | 4275 | 4275 | 4275 | 241 |
| 553 | 20230912 | 095000 | 251823635 | 4270 | 4270 | 4275 | 4270 | 475 |
| 554 | 20230912 | 094900 | 249795380 | 4275 | 4270 | 4275 | 4270 | 6 |
| 555 | 20230912 | 094800 | 249769755 | 4270 | 4270 | 4270 | 4270 | 559 |
| 556 | 20230912 | 094700 | 247382825 | 4270 | 4260 | 4270 | 4250 | 3008 |
| 557 | 20230912 | 094600 | 234581205 | 4270 | 4270 | 4270 | 4270 | 400 |
| 558 | 20230912 | 094500 | 232873205 | 4270 | 4255 | 4270 | 4255 | 448 |
| 559 | 20230912 | 094400 | 230966665 | 4260 | 4265 | 4265 | 4260 | 864 |
| 560 | 20230912 | 094300 | 227286015 | 4260 | 4270 | 4270 | 4260 | 192 |
| 561 | 20230912 | 094200 | 226468075 | 4255 | 4260 | 4260 | 4255 | 377 |
| 562 | 20230912 | 094100 | 224863210 | 4255 | 4260 | 4260 | 4255 | 1235 |
| 563 | 20230912 | 094000 | 219605315 | 4265 | 4270 | 4270 | 4265 | 45 |
| 564 | 20230912 | 093900 | 219413185 | 4270 | 4260 | 4270 | 4260 | 201 |
| 565 | 20230912 | 093800 | 218556915 | 4270 | 4275 | 4275 | 4255 | 198 |
| 566 | 20230912 | 093700 | 217713995 | 4275 | 4280 | 4280 | 4255 | 651 |
| 567 | 20230912 | 093600 | 214941470 | 4280 | 4280 | 4280 | 4255 | 2107 |
| 568 | 20230912 | 093500 | 205964655 | 4270 | 4270 | 4280 | 4270 | 790 |
| 569 | 20230912 | 093400 | 202590155 | 4285 | 4285 | 4285 | 4285 | 303 |
| 570 | 20230912 | 093300 | 201291800 | 4285 | 4285 | 4285 | 4285 | 11 |
| 571 | 20230912 | 093200 | 201244665 | 4280 | 4285 | 4285 | 4280 | 931 |
| 572 | 20230912 | 093100 | 197259820 | 4280 | 4285 | 4285 | 4280 | 3528 |
| 573 | 20230912 | 093000 | 182158055 | 4290 | 4285 | 4290 | 4285 | 727 |
| 574 | 20230912 | 092900 | 179042290 | 4280 | 4285 | 4285 | 4280 | 1114 |
| 575 | 20230912 | 092800 | 174273900 | 4285 | 4300 | 4300 | 4285 | 3917 |
| 576 | 20230912 | 092700 | 157480295 | 4300 | 4300 | 4300 | 4295 | 269 |
| 577 | 20230912 | 092600 | 156323600 | 4300 | 4290 | 4300 | 4290 | 595 |
| 578 | 20230912 | 092500 | 153767025 | 4295 | 4295 | 4295 | 4295 | 640 |
| 579 | 20230912 | 092400 | 151018225 | 4295 | 4295 | 4295 | 4295 | 885 |
| 580 | 20230912 | 092300 | 147217150 | 4295 | 4300 | 4300 | 4290 | 1200 |
| 581 | 20230912 | 092200 | 142059075 | 4290 | 4290 | 4300 | 4290 | 4286 |
| 582 | 20230912 | 092100 | 123649025 | 4290 | 4295 | 4295 | 4285 | 69 |
| 583 | 20230912 | 092000 | 123353195 | 4285 | 4295 | 4295 | 4285 | 328 |
| 584 | 20230912 | 091900 | 121946545 | 4295 | 4275 | 4295 | 4275 | 3599 |
| 585 | 20230912 | 091800 | 106519365 | 4280 | 4275 | 4280 | 4265 | 1775 |
| 586 | 20230912 | 091700 | 98925955 | 4275 | 4280 | 4280 | 4275 | 559 |
| 587 | 20230912 | 091600 | 96533995 | 4280 | 4280 | 4285 | 4280 | 348 |
| 588 | 20230912 | 091500 | 95043860 | 4280 | 4280 | 4280 | 4280 | 322 |
| 589 | 20230912 | 091400 | 93665700 | 4280 | 4275 | 4285 | 4275 | 1179 |
| 590 | 20230912 | 091300 | 88619725 | 4280 | 4260 | 4280 | 4260 | 3250 |
| 591 | 20230912 | 091200 | 74738085 | 4260 | 4255 | 4260 | 4250 | 1555 |
| 592 | 20230912 | 091100 | 68121065 | 4250 | 4255 | 4255 | 4250 | 1516 |
| 593 | 20230912 | 091000 | 61677915 | 4250 | 4250 | 4250 | 4250 | 200 |
| 594 | 20230912 | 090900 | 60827915 | 4260 | 4250 | 4260 | 4250 | 7211 |
| 595 | 20230912 | 090800 | 30137435 | 4250 | 4250 | 4250 | 4250 | 504 |
| 596 | 20230912 | 090700 | 27995435 | 4250 | 4250 | 4255 | 4240 | 411 |
| 597 | 20230912 | 090600 | 26250245 | 4250 | 4255 | 4255 | 4240 | 571 |
| 598 | 20230912 | 090500 | 23823725 | 4255 | 4255 | 4255 | 4240 | 105 |
| 599 | 20230912 | 090400 | 23377025 | 4255 | 4255 | 4255 | 4240 | 375 |
| 600 | 20230912 | 090300 | 21782365 | 4250 | 4245 | 4250 | 4245 | 1700 |
| 601 | 20230912 | 090200 | 14557600 | 4250 | 4255 | 4255 | 4245 | 882 |
| 602 | 20230912 | 090100 | 10809995 | 4255 | 4255 | 4255 | 4245 | 428 |
| 603 | 20230912 | 090000 | 8990025 | 4255 | 4240 | 4255 | 4240 | 1770 |