29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 3 | 20230914 | 185100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20230914 | 185000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20230914 | 184900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20230914 | 184800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20230914 | 184700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20230914 | 184600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20230914 | 184500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20230914 | 184400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20230914 | 184300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20230914 | 184200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20230914 | 184100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20230914 | 184000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20230914 | 183900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20230914 | 183800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20230914 | 183700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20230914 | 183600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20230914 | 183500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20230914 | 183400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20230914 | 183300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20230914 | 183200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20230914 | 183100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20230914 | 183000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20230914 | 182900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20230914 | 182800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20230914 | 182700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20230914 | 182600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20230914 | 182500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20230914 | 182400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20230914 | 182300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20230914 | 182200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 33 | 20230914 | 182100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20230914 | 182000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20230914 | 181900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20230914 | 181800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20230914 | 181700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20230914 | 181600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20230914 | 181500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20230914 | 181400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20230914 | 181300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20230914 | 181200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20230914 | 181100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20230914 | 181000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20230914 | 180900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20230914 | 180800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20230914 | 180700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20230914 | 180600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20230914 | 180500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20230914 | 180400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20230914 | 180300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20230914 | 180200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20230914 | 180100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20230914 | 180000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20230914 | 175900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20230914 | 175800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20230914 | 175700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20230914 | 175600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20230914 | 175500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20230914 | 175400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20230914 | 175300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20230914 | 175200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 63 | 20230914 | 175100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20230914 | 175000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20230914 | 174900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20230914 | 174800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20230914 | 174700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20230914 | 174600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20230914 | 174500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20230914 | 174400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20230914 | 174300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20230914 | 174200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20230914 | 174100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20230914 | 174000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20230914 | 173900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20230914 | 173800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20230914 | 173700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20230914 | 173600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20230914 | 173500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20230914 | 173400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20230914 | 173300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20230914 | 173200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20230914 | 173100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20230914 | 173000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20230914 | 172900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20230914 | 172800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20230914 | 172700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20230914 | 172600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20230914 | 172500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20230914 | 172400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20230914 | 172300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20230914 | 172200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 93 | 20230914 | 172100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20230914 | 172000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20230914 | 171900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20230914 | 171800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20230914 | 171700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20230914 | 171600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20230914 | 171500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20230914 | 171400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20230914 | 171300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20230914 | 171200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20230914 | 171100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20230914 | 171000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20230914 | 170900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20230914 | 170800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20230914 | 170700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20230914 | 170600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20230914 | 170500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20230914 | 170400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20230914 | 170300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20230914 | 170200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20230914 | 170100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20230914 | 170000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20230914 | 165900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20230914 | 165800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20230914 | 165700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20230914 | 165600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20230914 | 165500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20230914 | 165400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20230914 | 165300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20230914 | 165200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 123 | 20230914 | 165100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20230914 | 165000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20230914 | 164900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20230914 | 164800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20230914 | 164700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20230914 | 164600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20230914 | 164500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20230914 | 164400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20230914 | 164300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20230914 | 164200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20230914 | 164100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20230914 | 164000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20230914 | 163900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20230914 | 163800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20230914 | 163700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20230914 | 163600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20230914 | 163500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20230914 | 163400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20230914 | 163300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20230914 | 163200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20230914 | 163100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20230914 | 163000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20230914 | 162900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20230914 | 162800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20230914 | 162700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20230914 | 162600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20230914 | 162500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20230914 | 162400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20230914 | 162300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20230914 | 162200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 153 | 20230914 | 162100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20230914 | 162000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20230914 | 161900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20230914 | 161800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20230914 | 161700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20230914 | 161600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20230914 | 161500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20230914 | 161400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20230914 | 161300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20230914 | 161200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20230914 | 161100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20230914 | 161000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20230914 | 160900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20230914 | 160800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20230914 | 160700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20230914 | 160600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20230914 | 160500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20230914 | 160400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20230914 | 160300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20230914 | 160200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20230914 | 160100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20230914 | 160000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20230914 | 155900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20230914 | 155800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20230914 | 155700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20230914 | 155600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20230914 | 155500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20230914 | 155400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20230914 | 155300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20230914 | 155200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 183 | 20230914 | 155100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20230914 | 155000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20230914 | 154900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20230914 | 154800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20230914 | 154700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20230914 | 154600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20230914 | 154500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20230914 | 154400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20230914 | 154300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20230914 | 154200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20230914 | 154100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20230914 | 154000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20230914 | 153900 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20230914 | 153800 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20230914 | 153700 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20230914 | 153600 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20230914 | 153500 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20230914 | 153400 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20230914 | 153300 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20230914 | 153200 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20230914 | 153100 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20230914 | 153000 | 1164084090 | 4255 | 4255 | 4255 | 4255 | 4998 |
| 205 | 20230914 | 152900 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20230914 | 152800 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20230914 | 152700 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20230914 | 152600 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20230914 | 152500 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20230914 | 152400 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20230914 | 152300 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20230914 | 152200 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 213 | 20230914 | 152100 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20230914 | 152000 | 1142817600 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20230914 | 151900 | 1142817600 | 4255 | 4250 | 4255 | 4250 | 3214 |
| 216 | 20230914 | 151800 | 1129157700 | 4255 | 4250 | 4255 | 4250 | 60 |
| 217 | 20230914 | 151700 | 1128902445 | 4255 | 4255 | 4255 | 4245 | 3245 |
| 218 | 20230914 | 151600 | 1115111335 | 4250 | 4250 | 4255 | 4250 | 2620 |
| 219 | 20230914 | 151500 | 1103976315 | 4255 | 4255 | 4255 | 4250 | 5013 |
| 220 | 20230914 | 151400 | 1082671000 | 4255 | 4255 | 4255 | 4255 | 5 |
| 221 | 20230914 | 151300 | 1082649725 | 4255 | 4255 | 4260 | 4245 | 3425 |
| 222 | 20230914 | 151200 | 1068102485 | 4255 | 4255 | 4255 | 4255 | 159 |
| 223 | 20230914 | 151100 | 1067425940 | 4260 | 4260 | 4260 | 4260 | 11 |
| 224 | 20230914 | 151000 | 1067379080 | 4260 | 4260 | 4260 | 4260 | 2059 |
| 225 | 20230914 | 150900 | 1058607740 | 4250 | 4260 | 4265 | 4250 | 5374 |
| 226 | 20230914 | 150800 | 1035721400 | 4260 | 4255 | 4265 | 4255 | 934 |
| 227 | 20230914 | 150700 | 1031746140 | 4250 | 4250 | 4255 | 4245 | 9162 |
| 228 | 20230914 | 150600 | 992807685 | 4255 | 4255 | 4255 | 4255 | 2652 |
| 229 | 20230914 | 150500 | 981523425 | 4265 | 4255 | 4265 | 4255 | 226 |
| 230 | 20230914 | 150400 | 980561775 | 4265 | 4255 | 4265 | 4255 | 1007 |
| 231 | 20230914 | 150300 | 976275430 | 4255 | 4260 | 4265 | 4255 | 1006 |
| 232 | 20230914 | 150200 | 971990810 | 4260 | 4265 | 4265 | 4260 | 189 |
| 233 | 20230914 | 150100 | 971185620 | 4265 | 4265 | 4265 | 4265 | 200 |
| 234 | 20230914 | 150000 | 970332620 | 4270 | 4270 | 4270 | 4265 | 1323 |
| 235 | 20230914 | 145900 | 964688905 | 4270 | 4270 | 4270 | 4265 | 28 |
| 236 | 20230914 | 145800 | 964569350 | 4270 | 4265 | 4270 | 4260 | 3547 |
| 237 | 20230914 | 145700 | 949440075 | 4270 | 4270 | 4270 | 4270 | 37 |
| 238 | 20230914 | 145600 | 949282085 | 4270 | 4270 | 4270 | 4270 | 58 |
| 239 | 20230914 | 145500 | 949034425 | 4270 | 4270 | 4275 | 4270 | 1999 |
| 240 | 20230914 | 145400 | 940498190 | 4275 | 4275 | 4275 | 4275 | 69 |
| 241 | 20230914 | 145300 | 940203215 | 4275 | 4270 | 4275 | 4270 | 190 |
| 242 | 20230914 | 145200 | 939391485 | 4270 | 4275 | 4275 | 4260 | 2126 |
| 243 | 20230914 | 145100 | 930319820 | 4275 | 4275 | 4280 | 4275 | 214 |
| 244 | 20230914 | 145000 | 929404885 | 4275 | 4270 | 4275 | 4270 | 6784 |
| 245 | 20230914 | 144900 | 900419365 | 4270 | 4265 | 4270 | 4265 | 844 |
| 246 | 20230914 | 144800 | 896818990 | 4265 | 4265 | 4265 | 4265 | 327 |
| 247 | 20230914 | 144700 | 895424335 | 4265 | 4265 | 4265 | 4265 | 704 |
| 248 | 20230914 | 144600 | 892421775 | 4265 | 4265 | 4265 | 4265 | 0 |
| 249 | 20230914 | 144500 | 892421775 | 4265 | 4260 | 4265 | 4260 | 213 |
| 250 | 20230914 | 144400 | 891514390 | 4265 | 4260 | 4265 | 4255 | 18260 |
| 251 | 20230914 | 144300 | 813813250 | 4270 | 4260 | 4270 | 4260 | 102 |
| 252 | 20230914 | 144200 | 813378720 | 4270 | 4265 | 4270 | 4260 | 2364 |
| 253 | 20230914 | 144100 | 803296305 | 4260 | 4265 | 4265 | 4260 | 767 |
| 254 | 20230914 | 144000 | 800028870 | 4260 | 4270 | 4270 | 4260 | 815 |
| 255 | 20230914 | 143900 | 796556870 | 4270 | 4260 | 4270 | 4260 | 741 |
| 256 | 20230914 | 143800 | 793399070 | 4260 | 4260 | 4260 | 4260 | 2355 |
| 257 | 20230914 | 143700 | 783366770 | 4260 | 4255 | 4260 | 4255 | 2449 |
| 258 | 20230914 | 143600 | 772941270 | 4260 | 4255 | 4260 | 4255 | 968 |
| 259 | 20230914 | 143500 | 768819090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 260 | 20230914 | 143400 | 768819090 | 4260 | 4260 | 4260 | 4260 | 11 |
| 261 | 20230914 | 143300 | 768772230 | 4260 | 4255 | 4260 | 4255 | 696 |
| 262 | 20230914 | 143200 | 765810745 | 4260 | 4260 | 4260 | 4260 | 0 |
| 263 | 20230914 | 143100 | 765810745 | 4260 | 4260 | 4260 | 4260 | 0 |
| 264 | 20230914 | 143000 | 765810745 | 4260 | 4260 | 4260 | 4260 | 0 |
| 265 | 20230914 | 142900 | 765810745 | 4260 | 4255 | 4260 | 4255 | 897 |
| 266 | 20230914 | 142800 | 761994005 | 4255 | 4260 | 4260 | 4255 | 394 |
| 267 | 20230914 | 142700 | 760317530 | 4255 | 4270 | 4270 | 4255 | 1510 |
| 268 | 20230914 | 142600 | 753892350 | 4260 | 4260 | 4260 | 4260 | 508 |
| 269 | 20230914 | 142500 | 751728270 | 4260 | 4260 | 4260 | 4260 | 2 |
| 270 | 20230914 | 142400 | 751719750 | 4270 | 4270 | 4270 | 4270 | 0 |
| 271 | 20230914 | 142300 | 751719750 | 4270 | 4270 | 4270 | 4270 | 201 |
| 272 | 20230914 | 142200 | 750861480 | 4255 | 4255 | 4255 | 4255 | 23 |
| 273 | 20230914 | 142100 | 750763615 | 4275 | 4275 | 4275 | 4275 | 0 |
| 274 | 20230914 | 142000 | 750763615 | 4275 | 4275 | 4275 | 4275 | 0 |
| 275 | 20230914 | 141900 | 750763615 | 4275 | 4275 | 4275 | 4275 | 0 |
| 276 | 20230914 | 141800 | 750763615 | 4275 | 4280 | 4280 | 4270 | 428 |
| 277 | 20230914 | 141700 | 748932035 | 4280 | 4260 | 4280 | 4250 | 2652 |
| 278 | 20230914 | 141600 | 737600960 | 4260 | 4260 | 4260 | 4260 | 14 |
| 279 | 20230914 | 141500 | 737541320 | 4260 | 4260 | 4260 | 4260 | 5 |
| 280 | 20230914 | 141400 | 737520020 | 4275 | 4275 | 4275 | 4275 | 2 |
| 281 | 20230914 | 141300 | 737511470 | 4250 | 4250 | 4250 | 4250 | 36 |
| 282 | 20230914 | 141200 | 737358470 | 4280 | 4280 | 4280 | 4280 | 13 |
| 283 | 20230914 | 141100 | 737302830 | 4280 | 4280 | 4280 | 4280 | 0 |
| 284 | 20230914 | 141000 | 737302830 | 4280 | 4250 | 4280 | 4250 | 2671 |
| 285 | 20230914 | 140900 | 725949400 | 4250 | 4270 | 4280 | 4250 | 2022 |
| 286 | 20230914 | 140800 | 717296400 | 4280 | 4260 | 4280 | 4260 | 4694 |
| 287 | 20230914 | 140700 | 697244495 | 4260 | 4255 | 4260 | 4250 | 906 |
| 288 | 20230914 | 140600 | 693393880 | 4255 | 4255 | 4255 | 4255 | 0 |
| 289 | 20230914 | 140500 | 693393880 | 4255 | 4255 | 4255 | 4255 | 0 |
| 290 | 20230914 | 140400 | 693393880 | 4255 | 4255 | 4255 | 4255 | 0 |
| 291 | 20230914 | 140300 | 693393880 | 4255 | 4250 | 4255 | 4250 | 1982 |
| 292 | 20230914 | 140200 | 684964380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 293 | 20230914 | 140100 | 684964380 | 4255 | 4255 | 4255 | 4255 | 50 |
| 294 | 20230914 | 140000 | 684751630 | 4255 | 4255 | 4255 | 4255 | 101 |
| 295 | 20230914 | 135900 | 684321875 | 4250 | 4250 | 4250 | 4250 | 0 |
| 296 | 20230914 | 135800 | 684321875 | 4250 | 4250 | 4250 | 4250 | 87 |
| 297 | 20230914 | 135700 | 683952125 | 4250 | 4250 | 4250 | 4250 | 500 |
| 298 | 20230914 | 135600 | 681827125 | 4255 | 4260 | 4260 | 4255 | 128 |
| 299 | 20230914 | 135500 | 681281895 | 4255 | 4255 | 4255 | 4255 | 870 |
| 300 | 20230914 | 135400 | 677580045 | 4255 | 4255 | 4255 | 4255 | 480 |
| 301 | 20230914 | 135300 | 675537645 | 4255 | 4255 | 4255 | 4255 | 1 |
| 302 | 20230914 | 135200 | 675533390 | 4255 | 4260 | 4260 | 4255 | 72 |
| 303 | 20230914 | 135100 | 675226880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 304 | 20230914 | 135000 | 675226880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 305 | 20230914 | 134900 | 675226880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 306 | 20230914 | 134800 | 675226880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 307 | 20230914 | 134700 | 675226880 | 4260 | 4260 | 4260 | 4260 | 200 |
| 308 | 20230914 | 134600 | 674374880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 309 | 20230914 | 134500 | 674374880 | 4260 | 4260 | 4260 | 4260 | 102 |
| 310 | 20230914 | 134400 | 673940360 | 4260 | 4250 | 4260 | 4250 | 2 |
| 311 | 20230914 | 134300 | 673931850 | 4260 | 4260 | 4260 | 4260 | 0 |
| 312 | 20230914 | 134200 | 673931850 | 4260 | 4260 | 4260 | 4260 | 10 |
| 313 | 20230914 | 134100 | 673889250 | 4260 | 4260 | 4260 | 4260 | 5 |
| 314 | 20230914 | 134000 | 673867950 | 4265 | 4265 | 4265 | 4265 | 0 |
| 315 | 20230914 | 133900 | 673867950 | 4265 | 4265 | 4265 | 4265 | 0 |
| 316 | 20230914 | 133800 | 673867950 | 4265 | 4265 | 4265 | 4265 | 48 |
| 317 | 20230914 | 133700 | 673663230 | 4265 | 4245 | 4265 | 4245 | 1343 |
| 318 | 20230914 | 133600 | 667950095 | 4265 | 4265 | 4265 | 4245 | 1798 |
| 319 | 20230914 | 133500 | 660306635 | 4260 | 4255 | 4265 | 4255 | 1509 |
| 320 | 20230914 | 133400 | 653882175 | 4260 | 4260 | 4260 | 4260 | 1912 |
| 321 | 20230914 | 133300 | 645737055 | 4260 | 4265 | 4265 | 4260 | 52 |
| 322 | 20230914 | 133200 | 645515285 | 4265 | 4265 | 4265 | 4265 | 0 |
| 323 | 20230914 | 133100 | 645515285 | 4265 | 4265 | 4265 | 4265 | 2 |
| 324 | 20230914 | 133000 | 645506755 | 4260 | 4260 | 4260 | 4260 | 548 |
| 325 | 20230914 | 132900 | 643172275 | 4265 | 4260 | 4265 | 4250 | 2005 |
| 326 | 20230914 | 132800 | 634636540 | 4265 | 4270 | 4270 | 4265 | 22 |
| 327 | 20230914 | 132700 | 634542610 | 4270 | 4270 | 4270 | 4270 | 1 |
| 328 | 20230914 | 132600 | 634538340 | 4265 | 4265 | 4265 | 4265 | 1046 |
| 329 | 20230914 | 132500 | 630077150 | 4270 | 4265 | 4270 | 4265 | 501 |
| 330 | 20230914 | 132400 | 627940380 | 4270 | 4270 | 4270 | 4270 | 0 |
| 331 | 20230914 | 132300 | 627940380 | 4270 | 4270 | 4270 | 4270 | 0 |
| 332 | 20230914 | 132200 | 627940380 | 4270 | 4270 | 4270 | 4270 | 31 |
| 333 | 20230914 | 132100 | 627808010 | 4270 | 4270 | 4270 | 4270 | 20 |
| 334 | 20230914 | 132000 | 627722610 | 4270 | 4265 | 4270 | 4265 | 6 |
| 335 | 20230914 | 131900 | 627697015 | 4265 | 4265 | 4265 | 4265 | 1 |
| 336 | 20230914 | 131800 | 627692750 | 4270 | 4270 | 4270 | 4270 | 20 |
| 337 | 20230914 | 131700 | 627607350 | 4270 | 4270 | 4270 | 4270 | 0 |
| 338 | 20230914 | 131600 | 627607350 | 4270 | 4270 | 4270 | 4270 | 50 |
| 339 | 20230914 | 131500 | 627393850 | 4270 | 4270 | 4270 | 4270 | 0 |
| 340 | 20230914 | 131400 | 627393850 | 4270 | 4270 | 4270 | 4270 | 2 |
| 341 | 20230914 | 131300 | 627385310 | 4270 | 4270 | 4270 | 4265 | 164 |
| 342 | 20230914 | 131200 | 626685835 | 4265 | 4265 | 4265 | 4265 | 258 |
| 343 | 20230914 | 131100 | 625585465 | 4265 | 4265 | 4265 | 4265 | 988 |
| 344 | 20230914 | 131000 | 621371645 | 4275 | 4275 | 4275 | 4275 | 0 |
| 345 | 20230914 | 130900 | 621371645 | 4275 | 4275 | 4275 | 4275 | 0 |
| 346 | 20230914 | 130800 | 621371645 | 4275 | 4275 | 4275 | 4275 | 447 |
| 347 | 20230914 | 130700 | 619460720 | 4280 | 4275 | 4280 | 4275 | 534 |
| 348 | 20230914 | 130600 | 617175370 | 4275 | 4275 | 4275 | 4275 | 10 |
| 349 | 20230914 | 130500 | 617132620 | 4280 | 4280 | 4280 | 4275 | 32 |
| 350 | 20230914 | 130400 | 616995710 | 4275 | 4275 | 4275 | 4275 | 357 |
| 351 | 20230914 | 130300 | 615469535 | 4275 | 4275 | 4275 | 4275 | 0 |
| 352 | 20230914 | 130200 | 615469535 | 4275 | 4275 | 4275 | 4275 | 1000 |
| 353 | 20230914 | 130100 | 611194535 | 4275 | 4270 | 4275 | 4270 | 190 |
| 354 | 20230914 | 130000 | 610383200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 355 | 20230914 | 125900 | 610383200 | 4270 | 4265 | 4270 | 4265 | 2 |
| 356 | 20230914 | 125800 | 610374665 | 4270 | 4265 | 4270 | 4265 | 12 |
| 357 | 20230914 | 125700 | 610323480 | 4270 | 4270 | 4270 | 4270 | 3 |
| 358 | 20230914 | 125600 | 610310670 | 4270 | 4270 | 4270 | 4270 | 0 |
| 359 | 20230914 | 125500 | 610310670 | 4270 | 4270 | 4270 | 4270 | 10 |
| 360 | 20230914 | 125400 | 610267970 | 4270 | 4270 | 4270 | 4270 | 2 |
| 361 | 20230914 | 125300 | 610259430 | 4275 | 4265 | 4275 | 4265 | 198 |
| 362 | 20230914 | 125200 | 609414860 | 4275 | 4270 | 4275 | 4270 | 237 |
| 363 | 20230914 | 125100 | 608401765 | 4270 | 4270 | 4270 | 4270 | 1 |
| 364 | 20230914 | 125000 | 608397495 | 4270 | 4270 | 4270 | 4270 | 186 |
| 365 | 20230914 | 124900 | 607603275 | 4275 | 4275 | 4275 | 4275 | 139 |
| 366 | 20230914 | 124800 | 607009050 | 4275 | 4275 | 4275 | 4275 | 1 |
| 367 | 20230914 | 124700 | 607004775 | 4270 | 4270 | 4270 | 4270 | 0 |
| 368 | 20230914 | 124600 | 607004775 | 4270 | 4275 | 4275 | 4270 | 2 |
| 369 | 20230914 | 124500 | 606996230 | 4270 | 4270 | 4270 | 4270 | 53 |
| 370 | 20230914 | 124400 | 606769920 | 4270 | 4265 | 4270 | 4265 | 450 |
| 371 | 20230914 | 124300 | 604850420 | 4265 | 4275 | 4275 | 4265 | 2214 |
| 372 | 20230914 | 124200 | 595397550 | 4275 | 4275 | 4275 | 4275 | 0 |
| 373 | 20230914 | 124100 | 595397550 | 4275 | 4270 | 4275 | 4270 | 71 |
| 374 | 20230914 | 124000 | 595094375 | 4270 | 4275 | 4275 | 4265 | 348 |
| 375 | 20230914 | 123900 | 593608025 | 4275 | 4265 | 4275 | 4265 | 301 |
| 376 | 20230914 | 123800 | 592321260 | 4275 | 4275 | 4275 | 4275 | 0 |
| 377 | 20230914 | 123700 | 592321260 | 4275 | 4275 | 4280 | 4270 | 1990 |
| 378 | 20230914 | 123600 | 583821505 | 4275 | 4275 | 4275 | 4275 | 12 |
| 379 | 20230914 | 123500 | 583770205 | 4280 | 4270 | 4280 | 4270 | 1100 |
| 380 | 20230914 | 123400 | 579067850 | 4270 | 4270 | 4270 | 4270 | 42 |
| 381 | 20230914 | 123300 | 578888510 | 4270 | 4270 | 4270 | 4270 | 649 |
| 382 | 20230914 | 123200 | 576117280 | 4275 | 4275 | 4275 | 4275 | 1282 |
| 383 | 20230914 | 123100 | 570636730 | 4275 | 4275 | 4275 | 4275 | 1040 |
| 384 | 20230914 | 123000 | 566190730 | 4275 | 4275 | 4275 | 4275 | 1200 |
| 385 | 20230914 | 122900 | 561060730 | 4270 | 4255 | 4270 | 4255 | 5793 |
| 386 | 20230914 | 122800 | 536374735 | 4255 | 4255 | 4255 | 4255 | 30 |
| 387 | 20230914 | 122700 | 536247085 | 4255 | 4255 | 4255 | 4255 | 300 |
| 388 | 20230914 | 122600 | 534970585 | 4255 | 4255 | 4255 | 4255 | 102 |
| 389 | 20230914 | 122500 | 534536575 | 4250 | 4250 | 4250 | 4250 | 150 |
| 390 | 20230914 | 122400 | 533899075 | 4255 | 4250 | 4255 | 4250 | 1002 |
| 391 | 20230914 | 122300 | 529640565 | 4250 | 4250 | 4250 | 4250 | 0 |
| 392 | 20230914 | 122200 | 529640565 | 4250 | 4250 | 4250 | 4250 | 10 |
| 393 | 20230914 | 122100 | 529598065 | 4250 | 4250 | 4250 | 4250 | 0 |
| 394 | 20230914 | 122000 | 529598065 | 4250 | 4250 | 4250 | 4250 | 70 |
| 395 | 20230914 | 121900 | 529300565 | 4250 | 4255 | 4255 | 4250 | 31 |
| 396 | 20230914 | 121800 | 529168810 | 4250 | 4255 | 4255 | 4250 | 155 |
| 397 | 20230914 | 121700 | 528509935 | 4255 | 4255 | 4255 | 4255 | 41 |
| 398 | 20230914 | 121600 | 528335480 | 4250 | 4250 | 4250 | 4250 | 37 |
| 399 | 20230914 | 121500 | 528178230 | 4255 | 4250 | 4255 | 4250 | 513 |
| 400 | 20230914 | 121400 | 525997975 | 4255 | 4250 | 4255 | 4250 | 2 |
| 401 | 20230914 | 121300 | 525989470 | 4255 | 4255 | 4255 | 4255 | 1 |
| 402 | 20230914 | 121200 | 525985215 | 4255 | 4255 | 4255 | 4255 | 0 |
| 403 | 20230914 | 121100 | 525985215 | 4255 | 4255 | 4255 | 4255 | 0 |
| 404 | 20230914 | 121000 | 525985215 | 4255 | 4255 | 4255 | 4255 | 301 |
| 405 | 20230914 | 120900 | 524704460 | 4260 | 4255 | 4260 | 4245 | 1341 |
| 406 | 20230914 | 120800 | 519006755 | 4260 | 4260 | 4260 | 4260 | 7 |
| 407 | 20230914 | 120700 | 518976935 | 4260 | 4260 | 4260 | 4260 | 0 |
| 408 | 20230914 | 120600 | 518976935 | 4260 | 4255 | 4260 | 4255 | 4 |
| 409 | 20230914 | 120500 | 518959910 | 4260 | 4260 | 4260 | 4260 | 31 |
| 410 | 20230914 | 120400 | 518827850 | 4260 | 4260 | 4260 | 4260 | 0 |
| 411 | 20230914 | 120300 | 518827850 | 4260 | 4260 | 4260 | 4260 | 3 |
| 412 | 20230914 | 120200 | 518815070 | 4260 | 4260 | 4260 | 4260 | 1 |
| 413 | 20230914 | 120100 | 518810810 | 4260 | 4260 | 4260 | 4260 | 1630 |
| 414 | 20230914 | 120000 | 511867010 | 4265 | 4260 | 4265 | 4260 | 607 |
| 415 | 20230914 | 115900 | 509281180 | 4260 | 4260 | 4260 | 4260 | 3 |
| 416 | 20230914 | 115800 | 509268400 | 4260 | 4255 | 4260 | 4255 | 153 |
| 417 | 20230914 | 115700 | 508617375 | 4260 | 4255 | 4260 | 4255 | 1839 |
| 418 | 20230914 | 115600 | 500792410 | 4250 | 4250 | 4250 | 4250 | 315 |
| 419 | 20230914 | 115500 | 499453660 | 4250 | 4250 | 4250 | 4250 | 0 |
| 420 | 20230914 | 115400 | 499453660 | 4250 | 4250 | 4250 | 4250 | 16 |
| 421 | 20230914 | 115300 | 499385660 | 4250 | 4250 | 4250 | 4250 | 220 |
| 422 | 20230914 | 115200 | 498450660 | 4255 | 4255 | 4255 | 4245 | 202 |
| 423 | 20230914 | 115100 | 497593150 | 4245 | 4245 | 4245 | 4245 | 0 |
| 424 | 20230914 | 115000 | 497593150 | 4245 | 4255 | 4255 | 4240 | 1809 |
| 425 | 20230914 | 114900 | 489914985 | 4245 | 4250 | 4250 | 4245 | 502 |
| 426 | 20230914 | 114800 | 487783870 | 4245 | 4255 | 4255 | 4245 | 501 |
| 427 | 20230914 | 114700 | 485657115 | 4245 | 4255 | 4255 | 4245 | 49 |
| 428 | 20230914 | 114600 | 485448670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 429 | 20230914 | 114500 | 485448670 | 4260 | 4250 | 4260 | 4240 | 333 |
| 430 | 20230914 | 114400 | 484034530 | 4240 | 4250 | 4250 | 4240 | 1203 |
| 431 | 20230914 | 114300 | 478929945 | 4255 | 4245 | 4255 | 4245 | 21 |
| 432 | 20230914 | 114200 | 478840790 | 4255 | 4255 | 4255 | 4245 | 502 |
| 433 | 20230914 | 114100 | 476709780 | 4245 | 4250 | 4250 | 4245 | 2000 |
| 434 | 20230914 | 114000 | 468211660 | 4260 | 4260 | 4260 | 4260 | 0 |
| 435 | 20230914 | 113900 | 468211660 | 4260 | 4260 | 4260 | 4260 | 45 |
| 436 | 20230914 | 113800 | 468019960 | 4260 | 4255 | 4260 | 4255 | 886 |
| 437 | 20230914 | 113700 | 464250025 | 4255 | 4255 | 4255 | 4255 | 220 |
| 438 | 20230914 | 113600 | 463313925 | 4255 | 4255 | 4255 | 4255 | 100 |
| 439 | 20230914 | 113500 | 462888425 | 4250 | 4250 | 4250 | 4250 | 623 |
| 440 | 20230914 | 113400 | 460240675 | 4250 | 4250 | 4250 | 4245 | 374 |
| 441 | 20230914 | 113300 | 458653025 | 4250 | 4250 | 4250 | 4250 | 500 |
| 442 | 20230914 | 113200 | 456528025 | 4250 | 4255 | 4255 | 4250 | 20 |
| 443 | 20230914 | 113100 | 456442975 | 4255 | 4255 | 4255 | 4255 | 200 |
| 444 | 20230914 | 113000 | 455591975 | 4260 | 4260 | 4260 | 4260 | 0 |
| 445 | 20230914 | 112900 | 455591975 | 4260 | 4260 | 4260 | 4260 | 215 |
| 446 | 20230914 | 112800 | 454676075 | 4260 | 4260 | 4260 | 4260 | 1 |
| 447 | 20230914 | 112700 | 454671815 | 4245 | 4245 | 4245 | 4245 | 10 |
| 448 | 20230914 | 112600 | 454629365 | 4260 | 4260 | 4260 | 4260 | 1 |
| 449 | 20230914 | 112500 | 454625105 | 4250 | 4255 | 4255 | 4250 | 305 |
| 450 | 20230914 | 112400 | 453328605 | 4260 | 4250 | 4260 | 4250 | 101 |
| 451 | 20230914 | 112300 | 452899345 | 4260 | 4260 | 4260 | 4260 | 101 |
| 452 | 20230914 | 112200 | 452469085 | 4250 | 4250 | 4255 | 4250 | 1368 |
| 453 | 20230914 | 112100 | 446654990 | 4250 | 4250 | 4250 | 4250 | 21 |
| 454 | 20230914 | 112000 | 446565740 | 4245 | 4245 | 4245 | 4245 | 0 |
| 455 | 20230914 | 111900 | 446565740 | 4245 | 4245 | 4245 | 4245 | 308 |
| 456 | 20230914 | 111800 | 445258280 | 4245 | 4245 | 4245 | 4245 | 100 |
| 457 | 20230914 | 111700 | 444833780 | 4250 | 4250 | 4250 | 4250 | 0 |
| 458 | 20230914 | 111600 | 444833780 | 4250 | 4250 | 4250 | 4250 | 0 |
| 459 | 20230914 | 111500 | 444833780 | 4250 | 4250 | 4250 | 4250 | 1 |
| 460 | 20230914 | 111400 | 444829530 | 4245 | 4245 | 4245 | 4245 | 210 |
| 461 | 20230914 | 111300 | 443938080 | 4250 | 4250 | 4250 | 4250 | 500 |
| 462 | 20230914 | 111200 | 441813080 | 4250 | 4250 | 4250 | 4245 | 1008 |
| 463 | 20230914 | 111100 | 437529110 | 4245 | 4250 | 4250 | 4245 | 155 |
| 464 | 20230914 | 111000 | 436870405 | 4245 | 4250 | 4250 | 4245 | 205 |
| 465 | 20230914 | 110900 | 435999180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 466 | 20230914 | 110800 | 435999180 | 4250 | 4250 | 4250 | 4250 | 8 |
| 467 | 20230914 | 110700 | 435965180 | 4240 | 4240 | 4240 | 4240 | 0 |
| 468 | 20230914 | 110600 | 435965180 | 4240 | 4240 | 4240 | 4240 | 463 |
| 469 | 20230914 | 110500 | 434002060 | 4250 | 4250 | 4250 | 4250 | 0 |
| 470 | 20230914 | 110400 | 434002060 | 4250 | 4250 | 4250 | 4250 | 1 |
| 471 | 20230914 | 110300 | 433997810 | 4240 | 4240 | 4240 | 4240 | 7 |
| 472 | 20230914 | 110200 | 433968130 | 4250 | 4250 | 4250 | 4250 | 0 |
| 473 | 20230914 | 110100 | 433968130 | 4250 | 4250 | 4250 | 4250 | 0 |
| 474 | 20230914 | 110000 | 433968130 | 4250 | 4245 | 4250 | 4240 | 2443 |
| 475 | 20230914 | 105900 | 423606300 | 4250 | 4245 | 4250 | 4245 | 1427 |
| 476 | 20230914 | 105800 | 417543680 | 4245 | 4240 | 4245 | 4240 | 121 |
| 477 | 20230914 | 105700 | 417030270 | 4240 | 4240 | 4240 | 4240 | 1202 |
| 478 | 20230914 | 105600 | 411933790 | 4240 | 4240 | 4240 | 4240 | 0 |
| 479 | 20230914 | 105500 | 411933790 | 4240 | 4235 | 4240 | 4235 | 577 |
| 480 | 20230914 | 105400 | 409490190 | 4235 | 4235 | 4235 | 4235 | 650 |
| 481 | 20230914 | 105300 | 406737440 | 4235 | 4235 | 4240 | 4235 | 29 |
| 482 | 20230914 | 105200 | 406614620 | 4235 | 4235 | 4235 | 4235 | 12 |
| 483 | 20230914 | 105100 | 406563800 | 4240 | 4240 | 4240 | 4240 | 0 |
| 484 | 20230914 | 105000 | 406563800 | 4240 | 4240 | 4240 | 4240 | 0 |
| 485 | 20230914 | 104900 | 406563800 | 4240 | 4240 | 4240 | 4235 | 111 |
| 486 | 20230914 | 104800 | 406093175 | 4240 | 4235 | 4240 | 4235 | 1125 |
| 487 | 20230914 | 104700 | 401325375 | 4235 | 4235 | 4235 | 4235 | 0 |
| 488 | 20230914 | 104600 | 401325375 | 4235 | 4240 | 4240 | 4235 | 692 |
| 489 | 20230914 | 104500 | 398394735 | 4240 | 4240 | 4240 | 4240 | 21 |
| 490 | 20230914 | 104400 | 398305695 | 4240 | 4240 | 4240 | 4240 | 248 |
| 491 | 20230914 | 104300 | 397254175 | 4245 | 4245 | 4245 | 4245 | 15 |
| 492 | 20230914 | 104200 | 397190500 | 4245 | 4245 | 4250 | 4235 | 2228 |
| 493 | 20230914 | 104100 | 387733365 | 4245 | 4245 | 4245 | 4245 | 10 |
| 494 | 20230914 | 104000 | 387690915 | 4240 | 4240 | 4240 | 4240 | 213 |
| 495 | 20230914 | 103900 | 386787795 | 4245 | 4245 | 4245 | 4245 | 0 |
| 496 | 20230914 | 103800 | 386787795 | 4245 | 4245 | 4245 | 4245 | 86 |
| 497 | 20230914 | 103700 | 386422725 | 4245 | 4245 | 4245 | 4245 | 200 |
| 498 | 20230914 | 103600 | 385573725 | 4245 | 4245 | 4245 | 4245 | 0 |
| 499 | 20230914 | 103500 | 385573725 | 4245 | 4230 | 4245 | 4230 | 606 |
| 500 | 20230914 | 103400 | 383010330 | 4230 | 4245 | 4245 | 4230 | 556 |
| 501 | 20230914 | 103300 | 380657610 | 4250 | 4250 | 4250 | 4250 | 1 |
| 502 | 20230914 | 103200 | 380653360 | 4255 | 4255 | 4255 | 4230 | 228 |
| 503 | 20230914 | 103100 | 379688845 | 4230 | 4250 | 4250 | 4230 | 5233 |
| 504 | 20230914 | 103000 | 357483795 | 4250 | 4255 | 4255 | 4250 | 378 |
| 505 | 20230914 | 102900 | 355876560 | 4255 | 4255 | 4255 | 4250 | 1154 |
| 506 | 20230914 | 102800 | 350971310 | 4260 | 4245 | 4260 | 4245 | 3836 |
| 507 | 20230914 | 102700 | 334660825 | 4250 | 4250 | 4250 | 4250 | 4222 |
| 508 | 20230914 | 102600 | 316717325 | 4255 | 4255 | 4255 | 4255 | 1009 |
| 509 | 20230914 | 102500 | 312424030 | 4260 | 4260 | 4260 | 4260 | 0 |
| 510 | 20230914 | 102400 | 312424030 | 4260 | 4255 | 4260 | 4255 | 153 |
| 511 | 20230914 | 102300 | 311772290 | 4260 | 4260 | 4260 | 4260 | 52 |
| 512 | 20230914 | 102200 | 311550770 | 4260 | 4265 | 4265 | 4260 | 11 |
| 513 | 20230914 | 102100 | 311503905 | 4255 | 4255 | 4255 | 4255 | 54 |
| 514 | 20230914 | 102000 | 311274135 | 4255 | 4260 | 4270 | 4255 | 1407 |
| 515 | 20230914 | 101900 | 305271430 | 4270 | 4270 | 4270 | 4255 | 104 |
| 516 | 20230914 | 101800 | 304828825 | 4260 | 4265 | 4270 | 4255 | 1053 |
| 517 | 20230914 | 101700 | 300347675 | 4270 | 4270 | 4270 | 4270 | 0 |
| 518 | 20230914 | 101600 | 300347675 | 4270 | 4270 | 4270 | 4270 | 240 |
| 519 | 20230914 | 101500 | 299322875 | 4270 | 4255 | 4270 | 4255 | 213 |
| 520 | 20230914 | 101400 | 298416545 | 4270 | 4260 | 4270 | 4260 | 801 |
| 521 | 20230914 | 101300 | 295004275 | 4265 | 4275 | 4275 | 4265 | 501 |
| 522 | 20230914 | 101200 | 292867500 | 4265 | 4270 | 4270 | 4265 | 5 |
| 523 | 20230914 | 101100 | 292846170 | 4275 | 4275 | 4275 | 4275 | 30 |
| 524 | 20230914 | 101000 | 292717920 | 4275 | 4275 | 4275 | 4275 | 330 |
| 525 | 20230914 | 100900 | 291307170 | 4275 | 4275 | 4275 | 4275 | 0 |
| 526 | 20230914 | 100800 | 291307170 | 4275 | 4270 | 4275 | 4270 | 1064 |
| 527 | 20230914 | 100700 | 286763360 | 4270 | 4275 | 4275 | 4270 | 1414 |
| 528 | 20230914 | 100600 | 280722385 | 4260 | 4275 | 4275 | 4260 | 1825 |
| 529 | 20230914 | 100500 | 272922025 | 4280 | 4275 | 4280 | 4275 | 1227 |
| 530 | 20230914 | 100400 | 267676015 | 4280 | 4275 | 4280 | 4255 | 1281 |
| 531 | 20230914 | 100300 | 262203410 | 4275 | 4275 | 4275 | 4275 | 321 |
| 532 | 20230914 | 100200 | 260831135 | 4275 | 4275 | 4275 | 4270 | 3334 |
| 533 | 20230914 | 100100 | 246583310 | 4275 | 4275 | 4275 | 4275 | 1 |
| 534 | 20230914 | 100000 | 246579035 | 4270 | 4260 | 4280 | 4260 | 3639 |
| 535 | 20230914 | 095900 | 231042675 | 4255 | 4255 | 4260 | 4255 | 312 |
| 536 | 20230914 | 095800 | 229715110 | 4260 | 4255 | 4260 | 4255 | 711 |
| 537 | 20230914 | 095700 | 226686260 | 4260 | 4260 | 4260 | 4255 | 2258 |
| 538 | 20230914 | 095600 | 217067935 | 4260 | 4255 | 4260 | 4255 | 194 |
| 539 | 20230914 | 095500 | 216242455 | 4255 | 4260 | 4260 | 4255 | 202 |
| 540 | 20230914 | 095400 | 215382935 | 4260 | 4260 | 4260 | 4260 | 360 |
| 541 | 20230914 | 095300 | 213849335 | 4270 | 4255 | 4270 | 4255 | 625 |
| 542 | 20230914 | 095200 | 211186740 | 4255 | 4245 | 4255 | 4245 | 1552 |
| 543 | 20230914 | 095100 | 204598340 | 4255 | 4255 | 4255 | 4255 | 3 |
| 544 | 20230914 | 095000 | 204585575 | 4255 | 4255 | 4255 | 4255 | 490 |
| 545 | 20230914 | 094900 | 202500625 | 4255 | 4250 | 4255 | 4250 | 592 |
| 546 | 20230914 | 094800 | 199984620 | 4250 | 4245 | 4250 | 4245 | 7 |
| 547 | 20230914 | 094700 | 199954900 | 4245 | 4245 | 4245 | 4245 | 14 |
| 548 | 20230914 | 094600 | 199895470 | 4245 | 4250 | 4250 | 4245 | 6 |
| 549 | 20230914 | 094500 | 199869995 | 4240 | 4240 | 4240 | 4235 | 370 |
| 550 | 20230914 | 094400 | 198302645 | 4250 | 4235 | 4250 | 4235 | 813 |
| 551 | 20230914 | 094300 | 194855455 | 4235 | 4250 | 4250 | 4235 | 1111 |
| 552 | 20230914 | 094200 | 190150025 | 4250 | 4245 | 4250 | 4245 | 4 |
| 553 | 20230914 | 094100 | 190133040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 554 | 20230914 | 094000 | 190133040 | 4250 | 4240 | 4250 | 4235 | 251 |
| 555 | 20230914 | 093900 | 189069985 | 4250 | 4235 | 4250 | 4235 | 251 |
| 556 | 20230914 | 093800 | 188005485 | 4235 | 4250 | 4250 | 4235 | 111 |
| 557 | 20230914 | 093700 | 187535295 | 4250 | 4250 | 4250 | 4250 | 2 |
| 558 | 20230914 | 093600 | 187526795 | 4250 | 4250 | 4250 | 4250 | 324 |
| 559 | 20230914 | 093500 | 186149795 | 4250 | 4250 | 4250 | 4250 | 3 |
| 560 | 20230914 | 093400 | 186137045 | 4250 | 4250 | 4250 | 4245 | 12 |
| 561 | 20230914 | 093300 | 186086050 | 4250 | 4250 | 4250 | 4250 | 506 |
| 562 | 20230914 | 093200 | 183935550 | 4240 | 4240 | 4240 | 4240 | 646 |
| 563 | 20230914 | 093100 | 181196510 | 4230 | 4250 | 4250 | 4230 | 1489 |
| 564 | 20230914 | 093000 | 174894140 | 4250 | 4255 | 4255 | 4250 | 51 |
| 565 | 20230914 | 092900 | 174677385 | 4255 | 4240 | 4255 | 4240 | 213 |
| 566 | 20230914 | 092800 | 173773065 | 4240 | 4255 | 4255 | 4235 | 312 |
| 567 | 20230914 | 092700 | 172449710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 568 | 20230914 | 092600 | 172449710 | 4255 | 4250 | 4255 | 4235 | 308 |
| 569 | 20230914 | 092500 | 171141520 | 4255 | 4270 | 4270 | 4255 | 508 |
| 570 | 20230914 | 092400 | 168979930 | 4255 | 4255 | 4270 | 4240 | 652 |
| 571 | 20230914 | 092300 | 166202095 | 4260 | 4260 | 4260 | 4260 | 551 |
| 572 | 20230914 | 092200 | 163854835 | 4260 | 4255 | 4260 | 4255 | 103 |
| 573 | 20230914 | 092100 | 163416565 | 4260 | 4255 | 4260 | 4240 | 1012 |
| 574 | 20230914 | 092000 | 159109110 | 4260 | 4255 | 4260 | 4255 | 53 |
| 575 | 20230914 | 091900 | 158883580 | 4260 | 4260 | 4260 | 4260 | 100 |
| 576 | 20230914 | 091800 | 158457580 | 4260 | 4260 | 4260 | 4230 | 266 |
| 577 | 20230914 | 091700 | 157329910 | 4230 | 4260 | 4260 | 4230 | 687 |
| 578 | 20230914 | 091600 | 154421405 | 4260 | 4235 | 4260 | 4235 | 214 |
| 579 | 20230914 | 091500 | 153515090 | 4235 | 4270 | 4270 | 4230 | 253 |
| 580 | 20230914 | 091400 | 152442790 | 4265 | 4260 | 4265 | 4255 | 1534 |
| 581 | 20230914 | 091300 | 145907165 | 4240 | 4220 | 4260 | 4220 | 10567 |
| 582 | 20230914 | 091200 | 101203935 | 4225 | 4220 | 4225 | 4220 | 1401 |
| 583 | 20230914 | 091100 | 95291290 | 4225 | 4225 | 4225 | 4225 | 183 |
| 584 | 20230914 | 091000 | 94518115 | 4225 | 4225 | 4230 | 4220 | 661 |
| 585 | 20230914 | 090900 | 91726335 | 4240 | 4230 | 4240 | 4225 | 3938 |
| 586 | 20230914 | 090800 | 75069775 | 4240 | 4230 | 4245 | 4230 | 2123 |
| 587 | 20230914 | 090700 | 66068300 | 4240 | 4230 | 4240 | 4230 | 207 |
| 588 | 20230914 | 090600 | 65192680 | 4240 | 4245 | 4245 | 4240 | 20 |
| 589 | 20230914 | 090500 | 65107870 | 4230 | 4240 | 4245 | 4230 | 3243 |
| 590 | 20230914 | 090400 | 51368740 | 4230 | 4245 | 4245 | 4230 | 864 |
| 591 | 20230914 | 090300 | 47713945 | 4220 | 4245 | 4245 | 4220 | 1639 |
| 592 | 20230914 | 090200 | 40779935 | 4235 | 4270 | 4270 | 4235 | 1620 |
| 593 | 20230914 | 090100 | 33902640 | 4270 | 4280 | 4280 | 4270 | 11 |
| 594 | 20230914 | 090000 | 33855660 | 4290 | 4220 | 4290 | 4220 | 7921 |