29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 3 | 20230914 | 184800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230914 | 184700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230914 | 184600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230914 | 184500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230914 | 184400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230914 | 184300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230914 | 184200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230914 | 184100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230914 | 184000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230914 | 183900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230914 | 183800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230914 | 183700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230914 | 183600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230914 | 183500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230914 | 183400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230914 | 183300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230914 | 183200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230914 | 183100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230914 | 183000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230914 | 182900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230914 | 182800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230914 | 182700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230914 | 182600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230914 | 182500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230914 | 182400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230914 | 182300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230914 | 182200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230914 | 182100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230914 | 182000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230914 | 181900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 33 | 20230914 | 181800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230914 | 181700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230914 | 181600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230914 | 181500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230914 | 181400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230914 | 181300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230914 | 181200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230914 | 181100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230914 | 181000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230914 | 180900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230914 | 180800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230914 | 180700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230914 | 180600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230914 | 180500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230914 | 180400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230914 | 180300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230914 | 180200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230914 | 180100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230914 | 180000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230914 | 175900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230914 | 175800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230914 | 175700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230914 | 175600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230914 | 175500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230914 | 175400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230914 | 175300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230914 | 175200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230914 | 175100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230914 | 175000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230914 | 174900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 63 | 20230914 | 174800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230914 | 174700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230914 | 174600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230914 | 174500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230914 | 174400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230914 | 174300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230914 | 174200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230914 | 174100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230914 | 174000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230914 | 173900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230914 | 173800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230914 | 173700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230914 | 173600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230914 | 173500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230914 | 173400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230914 | 173300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230914 | 173200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230914 | 173100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230914 | 173000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230914 | 172900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230914 | 172800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230914 | 172700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230914 | 172600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230914 | 172500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230914 | 172400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230914 | 172300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230914 | 172200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230914 | 172100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230914 | 172000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230914 | 171900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 93 | 20230914 | 171800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230914 | 171700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230914 | 171600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230914 | 171500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230914 | 171400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230914 | 171300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230914 | 171200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230914 | 171100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230914 | 171000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230914 | 170900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230914 | 170800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230914 | 170700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230914 | 170600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230914 | 170500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230914 | 170400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230914 | 170300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230914 | 170200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230914 | 170100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230914 | 170000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230914 | 165900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230914 | 165800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230914 | 165700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230914 | 165600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230914 | 165500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230914 | 165400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230914 | 165300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230914 | 165200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230914 | 165100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230914 | 165000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230914 | 164900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 123 | 20230914 | 164800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230914 | 164700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230914 | 164600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230914 | 164500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230914 | 164400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230914 | 164300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230914 | 164200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230914 | 164100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230914 | 164000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230914 | 163900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230914 | 163800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230914 | 163700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230914 | 163600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230914 | 163500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230914 | 163400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230914 | 163300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230914 | 163200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230914 | 163100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230914 | 163000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230914 | 162900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230914 | 162800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230914 | 162700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230914 | 162600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230914 | 162500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230914 | 162400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230914 | 162300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230914 | 162200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230914 | 162100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230914 | 162000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230914 | 161900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 153 | 20230914 | 161800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230914 | 161700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230914 | 161600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230914 | 161500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230914 | 161400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230914 | 161300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230914 | 161200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230914 | 161100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230914 | 161000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230914 | 160900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230914 | 160800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230914 | 160700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230914 | 160600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230914 | 160500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230914 | 160400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230914 | 160300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230914 | 160200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230914 | 160100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230914 | 160000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230914 | 155900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230914 | 155800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230914 | 155700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230914 | 155600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230914 | 155500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230914 | 155400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230914 | 155300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230914 | 155200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230914 | 155100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230914 | 155000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230914 | 154900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 183 | 20230914 | 154800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230914 | 154700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230914 | 154600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230914 | 154500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230914 | 154400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230914 | 154300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230914 | 154200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230914 | 154100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230914 | 154000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230914 | 153900 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230914 | 153800 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230914 | 153700 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230914 | 153600 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230914 | 153500 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230914 | 153400 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230914 | 153300 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230914 | 153200 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230914 | 153100 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230914 | 153000 | 1056956230 | 3720 | 3720 | 3720 | 3720 | 15502 |
| 202 | 20230914 | 152900 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20230914 | 152800 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230914 | 152700 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230914 | 152600 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230914 | 152500 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230914 | 152400 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230914 | 152300 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230914 | 152200 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230914 | 152100 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230914 | 152000 | 999288790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230914 | 151900 | 999288790 | 3710 | 3705 | 3710 | 3700 | 620 |
| 213 | 20230914 | 151800 | 996991165 | 3705 | 3705 | 3705 | 3700 | 405 |
| 214 | 20230914 | 151700 | 995490715 | 3705 | 3700 | 3705 | 3700 | 1358 |
| 215 | 20230914 | 151600 | 990465960 | 3705 | 3700 | 3705 | 3700 | 319 |
| 216 | 20230914 | 151500 | 989284355 | 3700 | 3705 | 3705 | 3700 | 149 |
| 217 | 20230914 | 151400 | 988732925 | 3705 | 3705 | 3705 | 3700 | 448 |
| 218 | 20230914 | 151300 | 987073160 | 3705 | 3700 | 3705 | 3700 | 278 |
| 219 | 20230914 | 151200 | 986044550 | 3705 | 3700 | 3705 | 3700 | 7 |
| 220 | 20230914 | 151100 | 986018645 | 3705 | 3705 | 3705 | 3700 | 41 |
| 221 | 20230914 | 151000 | 985866840 | 3705 | 3705 | 3705 | 3700 | 1398 |
| 222 | 20230914 | 150900 | 980693600 | 3700 | 3705 | 3705 | 3700 | 917 |
| 223 | 20230914 | 150800 | 977299505 | 3705 | 3710 | 3710 | 3705 | 647 |
| 224 | 20230914 | 150700 | 974899660 | 3710 | 3710 | 3710 | 3710 | 262 |
| 225 | 20230914 | 150600 | 973927640 | 3710 | 3715 | 3715 | 3710 | 21 |
| 226 | 20230914 | 150500 | 973849630 | 3715 | 3720 | 3720 | 3715 | 706 |
| 227 | 20230914 | 150400 | 971226655 | 3720 | 3710 | 3720 | 3710 | 776 |
| 228 | 20230914 | 150300 | 968346125 | 3705 | 3710 | 3710 | 3705 | 376 |
| 229 | 20230914 | 150200 | 966951215 | 3715 | 3710 | 3715 | 3710 | 33 |
| 230 | 20230914 | 150100 | 966828660 | 3715 | 3715 | 3715 | 3715 | 78 |
| 231 | 20230914 | 150000 | 966538890 | 3710 | 3710 | 3710 | 3710 | 6 |
| 232 | 20230914 | 145900 | 966516630 | 3715 | 3720 | 3720 | 3705 | 721 |
| 233 | 20230914 | 145800 | 963844465 | 3720 | 3720 | 3720 | 3720 | 200 |
| 234 | 20230914 | 145700 | 963100465 | 3720 | 3720 | 3720 | 3720 | 110 |
| 235 | 20230914 | 145600 | 962691265 | 3725 | 3725 | 3725 | 3705 | 610 |
| 236 | 20230914 | 145500 | 960419035 | 3705 | 3720 | 3725 | 3705 | 537 |
| 237 | 20230914 | 145400 | 958420005 | 3725 | 3725 | 3725 | 3720 | 5582 |
| 238 | 20230914 | 145300 | 937653420 | 3725 | 3725 | 3725 | 3725 | 215 |
| 239 | 20230914 | 145200 | 936852545 | 3725 | 3725 | 3725 | 3725 | 516 |
| 240 | 20230914 | 145100 | 934930445 | 3725 | 3730 | 3730 | 3725 | 1163 |
| 241 | 20230914 | 145000 | 930596875 | 3725 | 3710 | 3725 | 3710 | 6673 |
| 242 | 20230914 | 144900 | 905772115 | 3710 | 3705 | 3710 | 3705 | 705 |
| 243 | 20230914 | 144800 | 903157570 | 3705 | 3700 | 3705 | 3700 | 491 |
| 244 | 20230914 | 144700 | 901340085 | 3700 | 3700 | 3700 | 3700 | 50 |
| 245 | 20230914 | 144600 | 901155085 | 3700 | 3700 | 3700 | 3700 | 345 |
| 246 | 20230914 | 144500 | 899878585 | 3700 | 3695 | 3700 | 3695 | 54 |
| 247 | 20230914 | 144400 | 899678790 | 3700 | 3695 | 3700 | 3695 | 24 |
| 248 | 20230914 | 144300 | 899589995 | 3700 | 3700 | 3700 | 3700 | 266 |
| 249 | 20230914 | 144200 | 898605795 | 3700 | 3695 | 3700 | 3695 | 104 |
| 250 | 20230914 | 144100 | 898221350 | 3695 | 3695 | 3695 | 3695 | 224 |
| 251 | 20230914 | 144000 | 897393670 | 3695 | 3695 | 3695 | 3695 | 21 |
| 252 | 20230914 | 143900 | 897316075 | 3695 | 3695 | 3695 | 3695 | 205 |
| 253 | 20230914 | 143800 | 896558600 | 3695 | 3690 | 3695 | 3690 | 146 |
| 254 | 20230914 | 143700 | 896019160 | 3695 | 3695 | 3695 | 3695 | 10 |
| 255 | 20230914 | 143600 | 895982210 | 3690 | 3695 | 3695 | 3690 | 147 |
| 256 | 20230914 | 143500 | 895439075 | 3695 | 3690 | 3695 | 3690 | 121 |
| 257 | 20230914 | 143400 | 894992010 | 3695 | 3695 | 3695 | 3690 | 32 |
| 258 | 20230914 | 143300 | 894873775 | 3695 | 3700 | 3700 | 3695 | 228 |
| 259 | 20230914 | 143200 | 894031240 | 3700 | 3700 | 3700 | 3700 | 327 |
| 260 | 20230914 | 143100 | 892821340 | 3700 | 3700 | 3700 | 3700 | 132 |
| 261 | 20230914 | 143000 | 892332940 | 3695 | 3695 | 3695 | 3690 | 643 |
| 262 | 20230914 | 142900 | 889957105 | 3695 | 3695 | 3695 | 3690 | 34 |
| 263 | 20230914 | 142800 | 889831505 | 3695 | 3690 | 3695 | 3690 | 49 |
| 264 | 20230914 | 142700 | 889650480 | 3690 | 3690 | 3690 | 3690 | 166 |
| 265 | 20230914 | 142600 | 889037940 | 3695 | 3690 | 3695 | 3690 | 1314 |
| 266 | 20230914 | 142500 | 884189165 | 3690 | 3690 | 3695 | 3690 | 1634 |
| 267 | 20230914 | 142400 | 878159570 | 3695 | 3695 | 3700 | 3695 | 542 |
| 268 | 20230914 | 142300 | 876156765 | 3695 | 3700 | 3700 | 3695 | 405 |
| 269 | 20230914 | 142200 | 874660110 | 3700 | 3700 | 3700 | 3695 | 74 |
| 270 | 20230914 | 142100 | 874386435 | 3700 | 3700 | 3700 | 3695 | 414 |
| 271 | 20230914 | 142000 | 872856520 | 3700 | 3700 | 3700 | 3700 | 13 |
| 272 | 20230914 | 141900 | 872808420 | 3700 | 3700 | 3700 | 3695 | 92 |
| 273 | 20230914 | 141800 | 872468050 | 3700 | 3700 | 3700 | 3700 | 40 |
| 274 | 20230914 | 141700 | 872320050 | 3700 | 3700 | 3700 | 3695 | 725 |
| 275 | 20230914 | 141600 | 869641050 | 3700 | 3700 | 3700 | 3700 | 31 |
| 276 | 20230914 | 141500 | 869526350 | 3700 | 3700 | 3700 | 3700 | 25 |
| 277 | 20230914 | 141400 | 869433850 | 3695 | 3695 | 3695 | 3690 | 259 |
| 278 | 20230914 | 141300 | 868477130 | 3695 | 3695 | 3695 | 3695 | 4 |
| 279 | 20230914 | 141200 | 868462350 | 3690 | 3690 | 3695 | 3690 | 936 |
| 280 | 20230914 | 141100 | 865004475 | 3695 | 3695 | 3695 | 3690 | 30 |
| 281 | 20230914 | 141000 | 864893655 | 3695 | 3695 | 3695 | 3695 | 51 |
| 282 | 20230914 | 140900 | 864705210 | 3695 | 3695 | 3695 | 3695 | 47 |
| 283 | 20230914 | 140800 | 864531545 | 3695 | 3695 | 3695 | 3695 | 383 |
| 284 | 20230914 | 140700 | 863116360 | 3695 | 3695 | 3695 | 3690 | 362 |
| 285 | 20230914 | 140600 | 861780435 | 3695 | 3685 | 3695 | 3685 | 481 |
| 286 | 20230914 | 140500 | 860007915 | 3685 | 3685 | 3685 | 3685 | 24 |
| 287 | 20230914 | 140400 | 859919475 | 3680 | 3680 | 3685 | 3680 | 115 |
| 288 | 20230914 | 140300 | 859496160 | 3680 | 3680 | 3680 | 3680 | 309 |
| 289 | 20230914 | 140200 | 858359040 | 3680 | 3680 | 3680 | 3675 | 435 |
| 290 | 20230914 | 140100 | 856758275 | 3680 | 3680 | 3680 | 3675 | 38 |
| 291 | 20230914 | 140000 | 856618465 | 3675 | 3680 | 3680 | 3675 | 681 |
| 292 | 20230914 | 135900 | 854112390 | 3680 | 3680 | 3685 | 3680 | 187 |
| 293 | 20230914 | 135800 | 853424115 | 3680 | 3690 | 3690 | 3680 | 81 |
| 294 | 20230914 | 135700 | 853125800 | 3680 | 3690 | 3690 | 3680 | 1203 |
| 295 | 20230914 | 135600 | 848696590 | 3685 | 3685 | 3685 | 3685 | 25 |
| 296 | 20230914 | 135500 | 848604465 | 3685 | 3690 | 3690 | 3685 | 66 |
| 297 | 20230914 | 135400 | 848361080 | 3690 | 3690 | 3690 | 3685 | 29 |
| 298 | 20230914 | 135300 | 848254205 | 3680 | 3690 | 3690 | 3680 | 626 |
| 299 | 20230914 | 135200 | 845949950 | 3695 | 3690 | 3695 | 3690 | 215 |
| 300 | 20230914 | 135100 | 845156480 | 3690 | 3695 | 3695 | 3690 | 675 |
| 301 | 20230914 | 135000 | 842664810 | 3695 | 3690 | 3695 | 3685 | 1486 |
| 302 | 20230914 | 134900 | 837178960 | 3690 | 3685 | 3690 | 3685 | 495 |
| 303 | 20230914 | 134800 | 835354765 | 3685 | 3685 | 3685 | 3680 | 157 |
| 304 | 20230914 | 134700 | 834776250 | 3685 | 3685 | 3685 | 3680 | 1922 |
| 305 | 20230914 | 134600 | 827693715 | 3685 | 3680 | 3685 | 3680 | 189 |
| 306 | 20230914 | 134500 | 826997545 | 3685 | 3680 | 3685 | 3680 | 52 |
| 307 | 20230914 | 134400 | 826805960 | 3685 | 3685 | 3685 | 3680 | 101 |
| 308 | 20230914 | 134300 | 826433805 | 3680 | 3685 | 3685 | 3680 | 316 |
| 309 | 20230914 | 134200 | 825270860 | 3680 | 3685 | 3685 | 3680 | 140 |
| 310 | 20230914 | 134100 | 824754990 | 3685 | 3685 | 3685 | 3680 | 1720 |
| 311 | 20230914 | 134000 | 818425165 | 3680 | 3685 | 3685 | 3680 | 157 |
| 312 | 20230914 | 133900 | 817846655 | 3685 | 3680 | 3685 | 3680 | 417 |
| 313 | 20230914 | 133800 | 816311365 | 3680 | 3685 | 3685 | 3680 | 94 |
| 314 | 20230914 | 133700 | 815965215 | 3685 | 3685 | 3685 | 3680 | 254 |
| 315 | 20230914 | 133600 | 815029255 | 3685 | 3680 | 3685 | 3680 | 383 |
| 316 | 20230914 | 133500 | 813619710 | 3680 | 3685 | 3685 | 3680 | 45 |
| 317 | 20230914 | 133400 | 813453915 | 3685 | 3685 | 3685 | 3685 | 27 |
| 318 | 20230914 | 133300 | 813354420 | 3680 | 3680 | 3685 | 3680 | 32 |
| 319 | 20230914 | 133200 | 813236555 | 3685 | 3685 | 3685 | 3685 | 262 |
| 320 | 20230914 | 133100 | 812271085 | 3685 | 3685 | 3685 | 3680 | 87 |
| 321 | 20230914 | 133000 | 811950520 | 3685 | 3685 | 3685 | 3680 | 160 |
| 322 | 20230914 | 132900 | 811360965 | 3685 | 3685 | 3685 | 3680 | 184 |
| 323 | 20230914 | 132800 | 810682930 | 3685 | 3685 | 3685 | 3680 | 1151 |
| 324 | 20230914 | 132700 | 806443200 | 3685 | 3690 | 3690 | 3685 | 564 |
| 325 | 20230914 | 132600 | 804364745 | 3685 | 3690 | 3690 | 3685 | 165 |
| 326 | 20230914 | 132500 | 803756700 | 3685 | 3690 | 3690 | 3685 | 290 |
| 327 | 20230914 | 132400 | 802687630 | 3690 | 3690 | 3690 | 3685 | 1688 |
| 328 | 20230914 | 132300 | 796458940 | 3690 | 3690 | 3695 | 3690 | 556 |
| 329 | 20230914 | 132200 | 794407265 | 3690 | 3690 | 3690 | 3690 | 28 |
| 330 | 20230914 | 132100 | 794303945 | 3690 | 3690 | 3690 | 3690 | 162 |
| 331 | 20230914 | 132000 | 793706165 | 3690 | 3690 | 3690 | 3690 | 6 |
| 332 | 20230914 | 131900 | 793684025 | 3690 | 3690 | 3695 | 3690 | 587 |
| 333 | 20230914 | 131800 | 791515860 | 3690 | 3695 | 3695 | 3690 | 1246 |
| 334 | 20230914 | 131700 | 786914955 | 3700 | 3700 | 3700 | 3700 | 1 |
| 335 | 20230914 | 131600 | 786911255 | 3695 | 3695 | 3695 | 3695 | 10 |
| 336 | 20230914 | 131500 | 786874305 | 3695 | 3695 | 3695 | 3695 | 6 |
| 337 | 20230914 | 131400 | 786852135 | 3695 | 3695 | 3695 | 3690 | 234 |
| 338 | 20230914 | 131300 | 785987535 | 3695 | 3690 | 3695 | 3690 | 135 |
| 339 | 20230914 | 131200 | 785488740 | 3690 | 3695 | 3695 | 3690 | 347 |
| 340 | 20230914 | 131100 | 784207660 | 3695 | 3695 | 3695 | 3690 | 1027 |
| 341 | 20230914 | 131000 | 780412925 | 3695 | 3695 | 3695 | 3695 | 6 |
| 342 | 20230914 | 130900 | 780390755 | 3700 | 3700 | 3700 | 3700 | 1 |
| 343 | 20230914 | 130800 | 780387055 | 3695 | 3695 | 3695 | 3695 | 162 |
| 344 | 20230914 | 130700 | 779788465 | 3695 | 3695 | 3695 | 3695 | 675 |
| 345 | 20230914 | 130600 | 777294340 | 3695 | 3700 | 3700 | 3695 | 183 |
| 346 | 20230914 | 130500 | 776618100 | 3695 | 3695 | 3700 | 3695 | 332 |
| 347 | 20230914 | 130400 | 775390805 | 3700 | 3700 | 3700 | 3700 | 22 |
| 348 | 20230914 | 130300 | 775309405 | 3700 | 3700 | 3700 | 3700 | 315 |
| 349 | 20230914 | 130200 | 774143905 | 3695 | 3695 | 3695 | 3690 | 696 |
| 350 | 20230914 | 130100 | 771572285 | 3695 | 3695 | 3695 | 3690 | 88 |
| 351 | 20230914 | 130000 | 771247155 | 3695 | 3690 | 3695 | 3690 | 20 |
| 352 | 20230914 | 125900 | 771173285 | 3695 | 3690 | 3695 | 3690 | 242 |
| 353 | 20230914 | 125800 | 770279125 | 3695 | 3695 | 3695 | 3690 | 23 |
| 354 | 20230914 | 125700 | 770194145 | 3690 | 3695 | 3695 | 3690 | 204 |
| 355 | 20230914 | 125600 | 769440685 | 3695 | 3690 | 3695 | 3690 | 17 |
| 356 | 20230914 | 125500 | 769377900 | 3695 | 3690 | 3695 | 3690 | 34 |
| 357 | 20230914 | 125400 | 769252330 | 3690 | 3695 | 3695 | 3690 | 447 |
| 358 | 20230914 | 125300 | 767601345 | 3695 | 3690 | 3695 | 3690 | 117 |
| 359 | 20230914 | 125200 | 767169060 | 3695 | 3690 | 3695 | 3690 | 206 |
| 360 | 20230914 | 125100 | 766408810 | 3690 | 3695 | 3695 | 3690 | 169 |
| 361 | 20230914 | 125000 | 765785150 | 3690 | 3690 | 3690 | 3690 | 757 |
| 362 | 20230914 | 124900 | 762991820 | 3695 | 3690 | 3695 | 3690 | 33 |
| 363 | 20230914 | 124800 | 762869980 | 3695 | 3690 | 3695 | 3690 | 417 |
| 364 | 20230914 | 124700 | 761330500 | 3690 | 3690 | 3690 | 3690 | 6 |
| 365 | 20230914 | 124600 | 761308360 | 3690 | 3690 | 3690 | 3690 | 197 |
| 366 | 20230914 | 124500 | 760581430 | 3695 | 3695 | 3695 | 3695 | 10 |
| 367 | 20230914 | 124400 | 760544480 | 3695 | 3695 | 3695 | 3690 | 196 |
| 368 | 20230914 | 124300 | 759821140 | 3695 | 3690 | 3695 | 3690 | 29 |
| 369 | 20230914 | 124200 | 759714075 | 3690 | 3690 | 3690 | 3690 | 172 |
| 370 | 20230914 | 124100 | 759079395 | 3690 | 3695 | 3695 | 3690 | 51 |
| 371 | 20230914 | 124000 | 758891200 | 3690 | 3690 | 3695 | 3690 | 1038 |
| 372 | 20230914 | 123900 | 755060900 | 3690 | 3695 | 3695 | 3690 | 486 |
| 373 | 20230914 | 123800 | 753267450 | 3695 | 3695 | 3695 | 3695 | 11 |
| 374 | 20230914 | 123700 | 753226805 | 3690 | 3690 | 3695 | 3690 | 30 |
| 375 | 20230914 | 123600 | 753116045 | 3695 | 3695 | 3695 | 3690 | 28 |
| 376 | 20230914 | 123500 | 753012615 | 3690 | 3695 | 3695 | 3690 | 843 |
| 377 | 20230914 | 123400 | 749901885 | 3690 | 3690 | 3690 | 3690 | 175 |
| 378 | 20230914 | 123300 | 749256135 | 3690 | 3695 | 3695 | 3690 | 7 |
| 379 | 20230914 | 123200 | 749230300 | 3690 | 3690 | 3690 | 3690 | 6 |
| 380 | 20230914 | 123100 | 749208160 | 3690 | 3690 | 3690 | 3690 | 12 |
| 381 | 20230914 | 123000 | 749163880 | 3690 | 3690 | 3690 | 3690 | 478 |
| 382 | 20230914 | 122900 | 747400060 | 3690 | 3690 | 3690 | 3690 | 226 |
| 383 | 20230914 | 122800 | 746566120 | 3695 | 3690 | 3695 | 3690 | 18 |
| 384 | 20230914 | 122700 | 746499675 | 3690 | 3695 | 3695 | 3690 | 114 |
| 385 | 20230914 | 122600 | 746078475 | 3700 | 3695 | 3700 | 3695 | 1609 |
| 386 | 20230914 | 122500 | 740132745 | 3695 | 3690 | 3695 | 3690 | 522 |
| 387 | 20230914 | 122400 | 738203985 | 3695 | 3695 | 3700 | 3695 | 1431 |
| 388 | 20230914 | 122300 | 732916435 | 3695 | 3700 | 3700 | 3695 | 170 |
| 389 | 20230914 | 122200 | 732288260 | 3700 | 3700 | 3700 | 3695 | 12 |
| 390 | 20230914 | 122100 | 732243895 | 3700 | 3700 | 3700 | 3700 | 181 |
| 391 | 20230914 | 122000 | 731574195 | 3700 | 3700 | 3700 | 3700 | 168 |
| 392 | 20230914 | 121900 | 730952595 | 3700 | 3700 | 3700 | 3700 | 18 |
| 393 | 20230914 | 121800 | 730885995 | 3700 | 3705 | 3705 | 3700 | 73 |
| 394 | 20230914 | 121700 | 730615890 | 3700 | 3700 | 3700 | 3700 | 224 |
| 395 | 20230914 | 121600 | 729787090 | 3700 | 3705 | 3705 | 3700 | 498 |
| 396 | 20230914 | 121500 | 727942940 | 3705 | 3705 | 3705 | 3705 | 1018 |
| 397 | 20230914 | 121400 | 724171250 | 3705 | 3705 | 3705 | 3705 | 20 |
| 398 | 20230914 | 121300 | 724097150 | 3705 | 3710 | 3710 | 3705 | 161 |
| 399 | 20230914 | 121200 | 723500640 | 3710 | 3705 | 3710 | 3705 | 7 |
| 400 | 20230914 | 121100 | 723474700 | 3710 | 3710 | 3710 | 3710 | 1083 |
| 401 | 20230914 | 121000 | 719456770 | 3710 | 3705 | 3710 | 3705 | 246 |
| 402 | 20230914 | 120900 | 718544330 | 3710 | 3710 | 3710 | 3710 | 517 |
| 403 | 20230914 | 120800 | 716626260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 404 | 20230914 | 120700 | 716626260 | 3715 | 3710 | 3715 | 3710 | 14 |
| 405 | 20230914 | 120600 | 716574310 | 3710 | 3715 | 3715 | 3710 | 562 |
| 406 | 20230914 | 120500 | 714486685 | 3710 | 3710 | 3710 | 3710 | 6 |
| 407 | 20230914 | 120400 | 714464425 | 3710 | 3710 | 3710 | 3710 | 621 |
| 408 | 20230914 | 120300 | 712160515 | 3715 | 3715 | 3715 | 3715 | 386 |
| 409 | 20230914 | 120200 | 710726525 | 3715 | 3715 | 3715 | 3715 | 30 |
| 410 | 20230914 | 120100 | 710615075 | 3715 | 3720 | 3720 | 3715 | 428 |
| 411 | 20230914 | 120000 | 709025015 | 3715 | 3715 | 3715 | 3715 | 349 |
| 412 | 20230914 | 115900 | 707728480 | 3715 | 3715 | 3715 | 3710 | 197 |
| 413 | 20230914 | 115800 | 706996630 | 3715 | 3710 | 3715 | 3710 | 1600 |
| 414 | 20230914 | 115700 | 701052760 | 3710 | 3710 | 3710 | 3710 | 273 |
| 415 | 20230914 | 115600 | 700039930 | 3710 | 3710 | 3710 | 3710 | 35 |
| 416 | 20230914 | 115500 | 699910080 | 3710 | 3710 | 3710 | 3710 | 751 |
| 417 | 20230914 | 115400 | 697123870 | 3715 | 3710 | 3715 | 3710 | 2050 |
| 418 | 20230914 | 115300 | 689517940 | 3710 | 3710 | 3710 | 3710 | 295 |
| 419 | 20230914 | 115200 | 688423490 | 3710 | 3710 | 3715 | 3710 | 936 |
| 420 | 20230914 | 115100 | 684950925 | 3715 | 3710 | 3715 | 3710 | 1963 |
| 421 | 20230914 | 115000 | 677664930 | 3710 | 3710 | 3710 | 3710 | 12 |
| 422 | 20230914 | 114900 | 677620410 | 3710 | 3705 | 3710 | 3705 | 26 |
| 423 | 20230914 | 114800 | 677524010 | 3705 | 3705 | 3705 | 3705 | 428 |
| 424 | 20230914 | 114700 | 675938270 | 3700 | 3700 | 3700 | 3700 | 1648 |
| 425 | 20230914 | 114600 | 669840670 | 3695 | 3695 | 3695 | 3695 | 14 |
| 426 | 20230914 | 114500 | 669788940 | 3700 | 3700 | 3700 | 3700 | 50 |
| 427 | 20230914 | 114400 | 669603940 | 3700 | 3690 | 3700 | 3690 | 178 |
| 428 | 20230914 | 114300 | 668945370 | 3700 | 3690 | 3700 | 3690 | 1270 |
| 429 | 20230914 | 114200 | 664252355 | 3690 | 3685 | 3690 | 3685 | 2584 |
| 430 | 20230914 | 114100 | 654725250 | 3685 | 3685 | 3685 | 3685 | 174 |
| 431 | 20230914 | 114000 | 654084060 | 3685 | 3690 | 3690 | 3685 | 530 |
| 432 | 20230914 | 113900 | 652131000 | 3685 | 3690 | 3690 | 3685 | 278 |
| 433 | 20230914 | 113800 | 651106040 | 3690 | 3685 | 3690 | 3685 | 10 |
| 434 | 20230914 | 113700 | 651069180 | 3685 | 3685 | 3685 | 3685 | 294 |
| 435 | 20230914 | 113600 | 649985790 | 3690 | 3690 | 3690 | 3685 | 10 |
| 436 | 20230914 | 113500 | 649948920 | 3685 | 3685 | 3685 | 3685 | 6 |
| 437 | 20230914 | 113400 | 649926810 | 3690 | 3685 | 3690 | 3685 | 14 |
| 438 | 20230914 | 113300 | 649875215 | 3690 | 3690 | 3690 | 3690 | 113 |
| 439 | 20230914 | 113200 | 649458245 | 3695 | 3695 | 3695 | 3695 | 115 |
| 440 | 20230914 | 113100 | 649033320 | 3690 | 3690 | 3695 | 3685 | 2792 |
| 441 | 20230914 | 113000 | 638730910 | 3690 | 3690 | 3690 | 3690 | 21 |
| 442 | 20230914 | 112900 | 638653420 | 3690 | 3680 | 3690 | 3680 | 1109 |
| 443 | 20230914 | 112800 | 634561930 | 3680 | 3685 | 3685 | 3680 | 220 |
| 444 | 20230914 | 112700 | 633751260 | 3690 | 3690 | 3690 | 3690 | 447 |
| 445 | 20230914 | 112600 | 632101830 | 3680 | 3690 | 3690 | 3680 | 1259 |
| 446 | 20230914 | 112500 | 627456180 | 3695 | 3690 | 3695 | 3680 | 3208 |
| 447 | 20230914 | 112400 | 615625870 | 3690 | 3695 | 3695 | 3690 | 336 |
| 448 | 20230914 | 112300 | 614385880 | 3690 | 3695 | 3695 | 3690 | 315 |
| 449 | 20230914 | 112200 | 613223525 | 3690 | 3690 | 3695 | 3690 | 600 |
| 450 | 20230914 | 112100 | 611009350 | 3690 | 3695 | 3695 | 3690 | 200 |
| 451 | 20230914 | 112000 | 610271200 | 3690 | 3690 | 3695 | 3690 | 51 |
| 452 | 20230914 | 111900 | 610082910 | 3690 | 3690 | 3695 | 3690 | 38 |
| 453 | 20230914 | 111800 | 609942590 | 3695 | 3690 | 3695 | 3690 | 226 |
| 454 | 20230914 | 111700 | 609108600 | 3695 | 3690 | 3695 | 3690 | 206 |
| 455 | 20230914 | 111600 | 608347460 | 3695 | 3690 | 3695 | 3690 | 165 |
| 456 | 20230914 | 111500 | 607737855 | 3690 | 3690 | 3695 | 3690 | 414 |
| 457 | 20230914 | 111400 | 606210190 | 3695 | 3690 | 3695 | 3690 | 229 |
| 458 | 20230914 | 111300 | 605365170 | 3690 | 3690 | 3695 | 3690 | 16 |
| 459 | 20230914 | 111200 | 605306115 | 3690 | 3690 | 3690 | 3690 | 283 |
| 460 | 20230914 | 111100 | 604261845 | 3695 | 3690 | 3695 | 3690 | 1263 |
| 461 | 20230914 | 111000 | 599600700 | 3690 | 3690 | 3695 | 3690 | 1366 |
| 462 | 20230914 | 110900 | 594560155 | 3690 | 3690 | 3695 | 3690 | 57 |
| 463 | 20230914 | 110800 | 594349575 | 3695 | 3695 | 3695 | 3690 | 637 |
| 464 | 20230914 | 110700 | 591997505 | 3695 | 3695 | 3695 | 3695 | 329 |
| 465 | 20230914 | 110600 | 590781850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 466 | 20230914 | 110500 | 590781850 | 3700 | 3700 | 3700 | 3695 | 184 |
| 467 | 20230914 | 110400 | 590101910 | 3700 | 3695 | 3700 | 3695 | 424 |
| 468 | 20230914 | 110300 | 588535225 | 3695 | 3695 | 3695 | 3695 | 2 |
| 469 | 20230914 | 110200 | 588527835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 470 | 20230914 | 110100 | 588527835 | 3700 | 3700 | 3700 | 3695 | 1210 |
| 471 | 20230914 | 110000 | 584054230 | 3700 | 3695 | 3700 | 3695 | 411 |
| 472 | 20230914 | 105900 | 582534460 | 3690 | 3690 | 3690 | 3690 | 260 |
| 473 | 20230914 | 105800 | 581575060 | 3690 | 3685 | 3700 | 3685 | 1126 |
| 474 | 20230914 | 105700 | 577421855 | 3690 | 3700 | 3700 | 3690 | 1011 |
| 475 | 20230914 | 105600 | 573688300 | 3700 | 3695 | 3700 | 3695 | 188 |
| 476 | 20230914 | 105500 | 572993505 | 3695 | 3695 | 3700 | 3695 | 196 |
| 477 | 20230914 | 105400 | 572269240 | 3700 | 3695 | 3700 | 3695 | 698 |
| 478 | 20230914 | 105300 | 569689645 | 3695 | 3700 | 3700 | 3695 | 312 |
| 479 | 20230914 | 105200 | 568535255 | 3700 | 3695 | 3700 | 3695 | 269 |
| 480 | 20230914 | 105100 | 567541295 | 3700 | 3695 | 3700 | 3695 | 137 |
| 481 | 20230914 | 105000 | 567034400 | 3700 | 3695 | 3700 | 3680 | 334 |
| 482 | 20230914 | 104900 | 565800730 | 3695 | 3680 | 3695 | 3680 | 3986 |
| 483 | 20230914 | 104800 | 551100080 | 3680 | 3675 | 3680 | 3670 | 4087 |
| 484 | 20230914 | 104700 | 536078175 | 3675 | 3670 | 3675 | 3670 | 227 |
| 485 | 20230914 | 104600 | 535243980 | 3675 | 3670 | 3675 | 3670 | 2444 |
| 486 | 20230914 | 104500 | 526265015 | 3675 | 3670 | 3675 | 3670 | 695 |
| 487 | 20230914 | 104400 | 523714245 | 3675 | 3675 | 3675 | 3675 | 875 |
| 488 | 20230914 | 104300 | 520498620 | 3675 | 3675 | 3680 | 3675 | 2905 |
| 489 | 20230914 | 104200 | 509822095 | 3680 | 3675 | 3680 | 3675 | 251 |
| 490 | 20230914 | 104100 | 508899660 | 3675 | 3680 | 3680 | 3675 | 9 |
| 491 | 20230914 | 104000 | 508866575 | 3675 | 3675 | 3680 | 3675 | 129 |
| 492 | 20230914 | 103900 | 508392425 | 3680 | 3675 | 3680 | 3675 | 1975 |
| 493 | 20230914 | 103800 | 501133240 | 3675 | 3675 | 3675 | 3675 | 457 |
| 494 | 20230914 | 103700 | 499453765 | 3675 | 3675 | 3675 | 3675 | 244 |
| 495 | 20230914 | 103600 | 498557065 | 3675 | 3675 | 3680 | 3675 | 2012 |
| 496 | 20230914 | 103500 | 491162805 | 3675 | 3675 | 3675 | 3675 | 235 |
| 497 | 20230914 | 103400 | 490299180 | 3675 | 3675 | 3680 | 3670 | 892 |
| 498 | 20230914 | 103300 | 487020910 | 3675 | 3675 | 3675 | 3675 | 1712 |
| 499 | 20230914 | 103200 | 480729310 | 3675 | 3675 | 3675 | 3675 | 159 |
| 500 | 20230914 | 103100 | 480144985 | 3675 | 3675 | 3680 | 3675 | 2020 |
| 501 | 20230914 | 103000 | 472721430 | 3675 | 3680 | 3680 | 3675 | 254 |
| 502 | 20230914 | 102900 | 471787750 | 3680 | 3675 | 3680 | 3675 | 121 |
| 503 | 20230914 | 102800 | 471343070 | 3675 | 3675 | 3680 | 3675 | 15 |
| 504 | 20230914 | 102700 | 471287935 | 3680 | 3680 | 3680 | 3680 | 304 |
| 505 | 20230914 | 102600 | 470169215 | 3680 | 3675 | 3680 | 3675 | 2484 |
| 506 | 20230914 | 102500 | 461036120 | 3675 | 3675 | 3680 | 3675 | 290 |
| 507 | 20230914 | 102400 | 459970180 | 3680 | 3680 | 3680 | 3680 | 1088 |
| 508 | 20230914 | 102300 | 455966340 | 3680 | 3680 | 3680 | 3680 | 954 |
| 509 | 20230914 | 102200 | 452455620 | 3680 | 3680 | 3680 | 3680 | 175 |
| 510 | 20230914 | 102100 | 451811620 | 3680 | 3680 | 3680 | 3680 | 186 |
| 511 | 20230914 | 102000 | 451127140 | 3680 | 3680 | 3680 | 3680 | 170 |
| 512 | 20230914 | 101900 | 450501540 | 3685 | 3685 | 3685 | 3685 | 1 |
| 513 | 20230914 | 101800 | 450497855 | 3680 | 3680 | 3680 | 3680 | 102 |
| 514 | 20230914 | 101700 | 450122495 | 3680 | 3680 | 3680 | 3680 | 102 |
| 515 | 20230914 | 101600 | 449747135 | 3680 | 3680 | 3685 | 3680 | 288 |
| 516 | 20230914 | 101500 | 448687235 | 3685 | 3670 | 3685 | 3670 | 523 |
| 517 | 20230914 | 101400 | 446765100 | 3670 | 3675 | 3680 | 3670 | 241 |
| 518 | 20230914 | 101300 | 445879520 | 3680 | 3680 | 3680 | 3680 | 25 |
| 519 | 20230914 | 101200 | 445787520 | 3680 | 3670 | 3680 | 3670 | 119 |
| 520 | 20230914 | 101100 | 445350600 | 3680 | 3680 | 3685 | 3670 | 1251 |
| 521 | 20230914 | 101000 | 440747280 | 3680 | 3670 | 3680 | 3665 | 1377 |
| 522 | 20230914 | 100900 | 435699280 | 3670 | 3670 | 3670 | 3670 | 365 |
| 523 | 20230914 | 100800 | 434359730 | 3670 | 3670 | 3670 | 3665 | 273 |
| 524 | 20230914 | 100700 | 433358675 | 3670 | 3670 | 3670 | 3665 | 732 |
| 525 | 20230914 | 100600 | 430673920 | 3675 | 3675 | 3675 | 3675 | 50 |
| 526 | 20230914 | 100500 | 430490170 | 3675 | 3675 | 3675 | 3675 | 0 |
| 527 | 20230914 | 100400 | 430490170 | 3675 | 3675 | 3680 | 3675 | 489 |
| 528 | 20230914 | 100300 | 428693090 | 3675 | 3675 | 3675 | 3670 | 1546 |
| 529 | 20230914 | 100200 | 423018665 | 3675 | 3675 | 3675 | 3675 | 741 |
| 530 | 20230914 | 100100 | 420295490 | 3675 | 3680 | 3680 | 3675 | 561 |
| 531 | 20230914 | 100000 | 418232710 | 3670 | 3670 | 3670 | 3670 | 474 |
| 532 | 20230914 | 095900 | 416493130 | 3670 | 3670 | 3670 | 3670 | 192 |
| 533 | 20230914 | 095800 | 415788490 | 3670 | 3690 | 3690 | 3670 | 84 |
| 534 | 20230914 | 095700 | 415479340 | 3690 | 3660 | 3690 | 3650 | 21639 |
| 535 | 20230914 | 095600 | 336393385 | 3665 | 3665 | 3665 | 3655 | 1209 |
| 536 | 20230914 | 095500 | 331963660 | 3655 | 3660 | 3660 | 3655 | 2295 |
| 537 | 20230914 | 095400 | 323570800 | 3665 | 3660 | 3665 | 3660 | 913 |
| 538 | 20230914 | 095300 | 320227675 | 3660 | 3660 | 3660 | 3660 | 500 |
| 539 | 20230914 | 095200 | 318397675 | 3660 | 3660 | 3660 | 3660 | 689 |
| 540 | 20230914 | 095100 | 315875935 | 3660 | 3670 | 3670 | 3660 | 1208 |
| 541 | 20230914 | 095000 | 311451390 | 3670 | 3670 | 3670 | 3670 | 637 |
| 542 | 20230914 | 094900 | 309113600 | 3670 | 3670 | 3670 | 3665 | 194 |
| 543 | 20230914 | 094800 | 308402475 | 3670 | 3680 | 3680 | 3670 | 243 |
| 544 | 20230914 | 094700 | 307509980 | 3675 | 3680 | 3685 | 3675 | 302 |
| 545 | 20230914 | 094600 | 306399055 | 3680 | 3685 | 3685 | 3680 | 147 |
| 546 | 20230914 | 094500 | 305857410 | 3685 | 3685 | 3690 | 3685 | 290 |
| 547 | 20230914 | 094400 | 304788755 | 3665 | 3690 | 3690 | 3655 | 11774 |
| 548 | 20230914 | 094300 | 261641495 | 3695 | 3695 | 3695 | 3695 | 304 |
| 549 | 20230914 | 094200 | 260518215 | 3695 | 3695 | 3695 | 3695 | 66 |
| 550 | 20230914 | 094100 | 260274345 | 3695 | 3700 | 3700 | 3690 | 726 |
| 551 | 20230914 | 094000 | 257593605 | 3700 | 3700 | 3700 | 3700 | 143 |
| 552 | 20230914 | 093900 | 257064505 | 3700 | 3700 | 3700 | 3700 | 558 |
| 553 | 20230914 | 093800 | 254999905 | 3700 | 3705 | 3705 | 3700 | 123 |
| 554 | 20230914 | 093700 | 254544240 | 3705 | 3695 | 3710 | 3695 | 4089 |
| 555 | 20230914 | 093600 | 239400960 | 3695 | 3700 | 3700 | 3695 | 523 |
| 556 | 20230914 | 093500 | 237467500 | 3700 | 3670 | 3700 | 3670 | 3460 |
| 557 | 20230914 | 093400 | 224715830 | 3670 | 3690 | 3690 | 3670 | 430 |
| 558 | 20230914 | 093300 | 223134720 | 3685 | 3685 | 3690 | 3685 | 340 |
| 559 | 20230914 | 093200 | 221881805 | 3685 | 3680 | 3690 | 3680 | 329 |
| 560 | 20230914 | 093100 | 220670395 | 3680 | 3675 | 3680 | 3670 | 679 |
| 561 | 20230914 | 093000 | 218178125 | 3665 | 3670 | 3675 | 3665 | 1820 |
| 562 | 20230914 | 092900 | 211501385 | 3670 | 3680 | 3680 | 3670 | 77 |
| 563 | 20230914 | 092800 | 211218525 | 3680 | 3670 | 3680 | 3670 | 857 |
| 564 | 20230914 | 092700 | 208072105 | 3670 | 3670 | 3670 | 3670 | 1719 |
| 565 | 20230914 | 092600 | 201763375 | 3670 | 3665 | 3670 | 3660 | 1179 |
| 566 | 20230914 | 092500 | 197442960 | 3670 | 3660 | 3670 | 3660 | 1992 |
| 567 | 20230914 | 092400 | 190150085 | 3660 | 3660 | 3660 | 3660 | 201 |
| 568 | 20230914 | 092300 | 189414425 | 3660 | 3655 | 3665 | 3655 | 1373 |
| 569 | 20230914 | 092200 | 184392300 | 3655 | 3655 | 3660 | 3650 | 3665 |
| 570 | 20230914 | 092100 | 171000285 | 3655 | 3655 | 3660 | 3650 | 1295 |
| 571 | 20230914 | 092000 | 166268930 | 3650 | 3660 | 3660 | 3650 | 791 |
| 572 | 20230914 | 091900 | 163378685 | 3665 | 3665 | 3665 | 3655 | 3862 |
| 573 | 20230914 | 091800 | 149246920 | 3665 | 3665 | 3670 | 3665 | 2829 |
| 574 | 20230914 | 091700 | 138878550 | 3665 | 3665 | 3670 | 3655 | 4831 |
| 575 | 20230914 | 091600 | 121195970 | 3665 | 3665 | 3670 | 3660 | 1412 |
| 576 | 20230914 | 091500 | 116018175 | 3665 | 3670 | 3670 | 3660 | 545 |
| 577 | 20230914 | 091400 | 114021075 | 3670 | 3665 | 3670 | 3660 | 974 |
| 578 | 20230914 | 091300 | 110451980 | 3665 | 3660 | 3665 | 3660 | 1026 |
| 579 | 20230914 | 091200 | 106696055 | 3665 | 3665 | 3670 | 3660 | 2075 |
| 580 | 20230914 | 091100 | 99097560 | 3670 | 3665 | 3670 | 3665 | 4656 |
| 581 | 20230914 | 091000 | 82013320 | 3665 | 3665 | 3670 | 3665 | 2129 |
| 582 | 20230914 | 090900 | 74208035 | 3665 | 3665 | 3670 | 3660 | 3045 |
| 583 | 20230914 | 090800 | 63047585 | 3670 | 3675 | 3675 | 3670 | 1469 |
| 584 | 20230914 | 090700 | 57652045 | 3680 | 3695 | 3695 | 3675 | 573 |
| 585 | 20230914 | 090600 | 55542645 | 3700 | 3685 | 3700 | 3685 | 2324 |
| 586 | 20230914 | 090500 | 46956860 | 3700 | 3690 | 3700 | 3690 | 1925 |
| 587 | 20230914 | 090400 | 39841210 | 3690 | 3690 | 3690 | 3670 | 2701 |
| 588 | 20230914 | 090300 | 29906330 | 3695 | 3695 | 3700 | 3690 | 1550 |
| 589 | 20230914 | 090200 | 24183630 | 3695 | 3710 | 3710 | 3690 | 3711 |
| 590 | 20230914 | 090100 | 10455575 | 3725 | 3725 | 3725 | 3725 | 122 |
| 591 | 20230914 | 090000 | 10001125 | 3725 | 3700 | 3725 | 3700 | 2452 |