28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 3 | 20230912 | 184100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230912 | 184000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230912 | 183900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230912 | 183800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230912 | 183700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230912 | 183600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230912 | 183500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230912 | 183400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230912 | 183300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230912 | 183200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230912 | 183100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230912 | 183000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230912 | 182900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230912 | 182800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230912 | 182700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230912 | 182600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230912 | 182500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230912 | 182400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230912 | 182300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230912 | 182200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230912 | 182100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230912 | 182000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230912 | 181900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230912 | 181800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230912 | 181700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230912 | 181600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230912 | 181500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230912 | 181400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230912 | 181300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230912 | 181200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 33 | 20230912 | 181100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230912 | 181000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230912 | 180900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230912 | 180800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230912 | 180700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230912 | 180600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230912 | 180500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230912 | 180400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230912 | 180300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230912 | 180200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230912 | 180100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230912 | 180000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230912 | 175900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230912 | 175800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230912 | 175700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230912 | 175600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230912 | 175500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230912 | 175400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230912 | 175300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230912 | 175200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230912 | 175100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230912 | 175000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230912 | 174900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230912 | 174800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230912 | 174700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230912 | 174600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230912 | 174500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230912 | 174400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230912 | 174300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230912 | 174200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 63 | 20230912 | 174100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230912 | 174000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230912 | 173900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230912 | 173800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230912 | 173700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230912 | 173600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230912 | 173500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230912 | 173400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230912 | 173300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230912 | 173200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230912 | 173100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230912 | 173000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230912 | 172900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230912 | 172800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230912 | 172700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230912 | 172600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230912 | 172500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230912 | 172400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230912 | 172300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230912 | 172200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230912 | 172100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230912 | 172000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230912 | 171900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230912 | 171800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230912 | 171700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230912 | 171600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230912 | 171500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230912 | 171400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230912 | 171300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230912 | 171200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 93 | 20230912 | 171100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230912 | 171000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230912 | 170900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230912 | 170800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230912 | 170700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230912 | 170600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230912 | 170500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230912 | 170400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230912 | 170300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230912 | 170200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230912 | 170100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230912 | 170000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230912 | 165900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230912 | 165800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230912 | 165700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230912 | 165600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230912 | 165500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230912 | 165400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230912 | 165300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230912 | 165200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230912 | 165100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230912 | 165000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230912 | 164900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230912 | 164800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230912 | 164700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230912 | 164600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230912 | 164500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230912 | 164400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230912 | 164300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230912 | 164200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 123 | 20230912 | 164100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230912 | 164000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230912 | 163900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230912 | 163800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230912 | 163700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230912 | 163600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230912 | 163500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230912 | 163400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230912 | 163300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230912 | 163200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230912 | 163100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230912 | 163000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230912 | 162900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230912 | 162800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230912 | 162700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230912 | 162600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230912 | 162500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230912 | 162400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230912 | 162300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230912 | 162200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230912 | 162100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230912 | 162000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230912 | 161900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230912 | 161800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230912 | 161700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230912 | 161600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230912 | 161500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230912 | 161400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230912 | 161300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230912 | 161200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 153 | 20230912 | 161100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230912 | 161000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230912 | 160900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230912 | 160800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230912 | 160700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230912 | 160600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230912 | 160500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230912 | 160400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230912 | 160300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230912 | 160200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230912 | 160100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230912 | 160000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230912 | 155900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230912 | 155800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230912 | 155700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230912 | 155600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230912 | 155500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230912 | 155400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230912 | 155300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230912 | 155200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230912 | 155100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230912 | 155000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230912 | 154900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230912 | 154800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230912 | 154700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230912 | 154600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230912 | 154500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230912 | 154400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230912 | 154300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230912 | 154200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 183 | 20230912 | 154100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230912 | 154000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230912 | 153900 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230912 | 153800 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230912 | 153700 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230912 | 153600 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230912 | 153500 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230912 | 153400 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230912 | 153300 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230912 | 153200 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230912 | 153100 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230912 | 153000 | 1174233955 | 3790 | 3790 | 3790 | 3790 | 14582 |
| 195 | 20230912 | 152900 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230912 | 152800 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230912 | 152700 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230912 | 152600 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230912 | 152500 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230912 | 152400 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230912 | 152300 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230912 | 152200 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230912 | 152100 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230912 | 152000 | 1118968175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230912 | 151900 | 1118968175 | 3790 | 3790 | 3795 | 3790 | 479 |
| 206 | 20230912 | 151800 | 1117152660 | 3790 | 3790 | 3790 | 3785 | 187 |
| 207 | 20230912 | 151700 | 1116444050 | 3785 | 3785 | 3785 | 3785 | 465 |
| 208 | 20230912 | 151600 | 1114684025 | 3785 | 3785 | 3790 | 3785 | 338 |
| 209 | 20230912 | 151500 | 1113403740 | 3790 | 3790 | 3790 | 3785 | 48 |
| 210 | 20230912 | 151400 | 1113222000 | 3790 | 3795 | 3795 | 3790 | 167 |
| 211 | 20230912 | 151300 | 1112588285 | 3785 | 3785 | 3790 | 3785 | 3600 |
| 212 | 20230912 | 151200 | 1098952280 | 3780 | 3785 | 3790 | 3780 | 7284 |
| 213 | 20230912 | 151100 | 1071377570 | 3790 | 3785 | 3790 | 3785 | 643 |
| 214 | 20230912 | 151000 | 1068943715 | 3790 | 3790 | 3800 | 3790 | 6226 |
| 215 | 20230912 | 150900 | 1045345085 | 3790 | 3790 | 3790 | 3790 | 32 |
| 216 | 20230912 | 150800 | 1045223805 | 3800 | 3790 | 3800 | 3790 | 175 |
| 217 | 20230912 | 150700 | 1044558985 | 3800 | 3800 | 3800 | 3800 | 157 |
| 218 | 20230912 | 150600 | 1043962385 | 3790 | 3790 | 3790 | 3790 | 40 |
| 219 | 20230912 | 150500 | 1043810785 | 3790 | 3790 | 3800 | 3790 | 698 |
| 220 | 20230912 | 150400 | 1041163795 | 3790 | 3790 | 3790 | 3790 | 60 |
| 221 | 20230912 | 150300 | 1040936395 | 3790 | 3790 | 3800 | 3790 | 175 |
| 222 | 20230912 | 150200 | 1040271575 | 3790 | 3795 | 3795 | 3790 | 1855 |
| 223 | 20230912 | 150100 | 1033234530 | 3790 | 3790 | 3800 | 3790 | 621 |
| 224 | 20230912 | 150000 | 1030879370 | 3795 | 3795 | 3795 | 3795 | 1299 |
| 225 | 20230912 | 145900 | 1025949665 | 3800 | 3790 | 3800 | 3790 | 1195 |
| 226 | 20230912 | 145800 | 1021418955 | 3795 | 3800 | 3800 | 3790 | 326 |
| 227 | 20230912 | 145700 | 1020180360 | 3795 | 3795 | 3795 | 3795 | 2134 |
| 228 | 20230912 | 145600 | 1012081830 | 3795 | 3795 | 3805 | 3790 | 627 |
| 229 | 20230912 | 145500 | 1009700835 | 3795 | 3795 | 3795 | 3795 | 1291 |
| 230 | 20230912 | 145400 | 1004801490 | 3800 | 3800 | 3810 | 3800 | 495 |
| 231 | 20230912 | 145300 | 1002918920 | 3800 | 3800 | 3800 | 3800 | 788 |
| 232 | 20230912 | 145200 | 999924520 | 3800 | 3800 | 3810 | 3795 | 2671 |
| 233 | 20230912 | 145100 | 989782820 | 3800 | 3800 | 3800 | 3800 | 1660 |
| 234 | 20230912 | 145000 | 983474820 | 3810 | 3800 | 3810 | 3800 | 285 |
| 235 | 20230912 | 144900 | 982389785 | 3805 | 3805 | 3805 | 3800 | 587 |
| 236 | 20230912 | 144800 | 980157800 | 3800 | 3800 | 3810 | 3800 | 104 |
| 237 | 20230912 | 144700 | 979761850 | 3800 | 3800 | 3805 | 3800 | 207 |
| 238 | 20230912 | 144600 | 978974465 | 3800 | 3800 | 3800 | 3800 | 198 |
| 239 | 20230912 | 144500 | 978222065 | 3805 | 3795 | 3805 | 3795 | 268 |
| 240 | 20230912 | 144400 | 977203320 | 3795 | 3800 | 3800 | 3795 | 67 |
| 241 | 20230912 | 144300 | 976948810 | 3795 | 3795 | 3800 | 3795 | 296 |
| 242 | 20230912 | 144200 | 975824705 | 3795 | 3795 | 3795 | 3795 | 35 |
| 243 | 20230912 | 144100 | 975691880 | 3800 | 3795 | 3800 | 3795 | 305 |
| 244 | 20230912 | 144000 | 974533620 | 3795 | 3800 | 3800 | 3795 | 324 |
| 245 | 20230912 | 143900 | 973303760 | 3800 | 3795 | 3800 | 3795 | 216 |
| 246 | 20230912 | 143800 | 972483090 | 3805 | 3810 | 3810 | 3795 | 262 |
| 247 | 20230912 | 143700 | 971485615 | 3795 | 3795 | 3795 | 3790 | 359 |
| 248 | 20230912 | 143600 | 970123895 | 3795 | 3795 | 3810 | 3795 | 175 |
| 249 | 20230912 | 143500 | 969457415 | 3815 | 3815 | 3815 | 3815 | 1 |
| 250 | 20230912 | 143400 | 969453600 | 3795 | 3800 | 3810 | 3795 | 1281 |
| 251 | 20230912 | 143300 | 964582870 | 3790 | 3790 | 3790 | 3790 | 22 |
| 252 | 20230912 | 143200 | 964499490 | 3790 | 3790 | 3805 | 3790 | 863 |
| 253 | 20230912 | 143100 | 961222955 | 3795 | 3795 | 3795 | 3795 | 766 |
| 254 | 20230912 | 143000 | 958315985 | 3795 | 3790 | 3795 | 3790 | 1014 |
| 255 | 20230912 | 142900 | 954472140 | 3785 | 3790 | 3790 | 3785 | 181 |
| 256 | 20230912 | 142800 | 953786270 | 3785 | 3785 | 3785 | 3785 | 18 |
| 257 | 20230912 | 142700 | 953718140 | 3790 | 3785 | 3790 | 3785 | 334 |
| 258 | 20230912 | 142600 | 952452365 | 3785 | 3790 | 3790 | 3785 | 84 |
| 259 | 20230912 | 142500 | 952134015 | 3785 | 3790 | 3790 | 3785 | 175 |
| 260 | 20230912 | 142400 | 951470855 | 3780 | 3790 | 3790 | 3780 | 5731 |
| 261 | 20230912 | 142300 | 929783720 | 3790 | 3785 | 3790 | 3785 | 179 |
| 262 | 20230912 | 142200 | 929105410 | 3790 | 3785 | 3790 | 3785 | 131 |
| 263 | 20230912 | 142100 | 928609100 | 3790 | 3790 | 3790 | 3785 | 777 |
| 264 | 20230912 | 142000 | 925664335 | 3795 | 3795 | 3805 | 3785 | 4529 |
| 265 | 20230912 | 141900 | 908497200 | 3790 | 3785 | 3790 | 3785 | 1020 |
| 266 | 20230912 | 141800 | 904631505 | 3785 | 3785 | 3790 | 3785 | 187 |
| 267 | 20230912 | 141700 | 903922925 | 3790 | 3785 | 3790 | 3785 | 112 |
| 268 | 20230912 | 141600 | 903498550 | 3790 | 3785 | 3790 | 3785 | 331 |
| 269 | 20230912 | 141500 | 902244070 | 3785 | 3785 | 3790 | 3785 | 367 |
| 270 | 20230912 | 141400 | 900854525 | 3785 | 3785 | 3790 | 3785 | 240 |
| 271 | 20230912 | 141300 | 899945340 | 3790 | 3790 | 3790 | 3785 | 127 |
| 272 | 20230912 | 141200 | 899464220 | 3790 | 3785 | 3790 | 3785 | 188 |
| 273 | 20230912 | 141100 | 898751860 | 3790 | 3790 | 3790 | 3790 | 141 |
| 274 | 20230912 | 141000 | 898217470 | 3790 | 3785 | 3790 | 3785 | 212 |
| 275 | 20230912 | 140900 | 897414265 | 3785 | 3785 | 3790 | 3785 | 540 |
| 276 | 20230912 | 140800 | 895369175 | 3785 | 3790 | 3790 | 3785 | 176 |
| 277 | 20230912 | 140700 | 894702225 | 3790 | 3790 | 3790 | 3785 | 198 |
| 278 | 20230912 | 140600 | 893952000 | 3785 | 3785 | 3785 | 3785 | 0 |
| 279 | 20230912 | 140500 | 893952000 | 3785 | 3785 | 3790 | 3785 | 471 |
| 280 | 20230912 | 140400 | 892167530 | 3790 | 3790 | 3790 | 3785 | 130 |
| 281 | 20230912 | 140300 | 891674920 | 3790 | 3790 | 3790 | 3785 | 267 |
| 282 | 20230912 | 140200 | 890663075 | 3790 | 3790 | 3790 | 3785 | 217 |
| 283 | 20230912 | 140100 | 889840745 | 3790 | 3790 | 3790 | 3790 | 157 |
| 284 | 20230912 | 140000 | 889245715 | 3790 | 3790 | 3790 | 3785 | 252 |
| 285 | 20230912 | 135900 | 888290740 | 3790 | 3785 | 3790 | 3785 | 240 |
| 286 | 20230912 | 135800 | 887381930 | 3785 | 3790 | 3790 | 3785 | 177 |
| 287 | 20230912 | 135700 | 886711200 | 3785 | 3790 | 3790 | 3785 | 98 |
| 288 | 20230912 | 135600 | 886339890 | 3790 | 3790 | 3795 | 3790 | 978 |
| 289 | 20230912 | 135500 | 882632485 | 3790 | 3790 | 3790 | 3790 | 81 |
| 290 | 20230912 | 135400 | 882325495 | 3795 | 3790 | 3795 | 3790 | 246 |
| 291 | 20230912 | 135300 | 881392015 | 3795 | 3790 | 3795 | 3790 | 221 |
| 292 | 20230912 | 135200 | 880553680 | 3795 | 3790 | 3795 | 3790 | 216 |
| 293 | 20230912 | 135100 | 879734255 | 3785 | 3785 | 3785 | 3785 | 1798 |
| 294 | 20230912 | 135000 | 872928825 | 3780 | 3785 | 3785 | 3780 | 110 |
| 295 | 20230912 | 134900 | 872512565 | 3780 | 3780 | 3785 | 3780 | 444 |
| 296 | 20230912 | 134800 | 870833460 | 3785 | 3780 | 3785 | 3780 | 109 |
| 297 | 20230912 | 134700 | 870421005 | 3785 | 3780 | 3785 | 3780 | 173 |
| 298 | 20230912 | 134600 | 869766290 | 3780 | 3785 | 3785 | 3780 | 745 |
| 299 | 20230912 | 134500 | 866947965 | 3780 | 3785 | 3785 | 3780 | 428 |
| 300 | 20230912 | 134400 | 865329575 | 3780 | 3780 | 3785 | 3780 | 182 |
| 301 | 20230912 | 134300 | 864641105 | 3785 | 3780 | 3785 | 3780 | 204 |
| 302 | 20230912 | 134200 | 863869055 | 3785 | 3780 | 3785 | 3780 | 450 |
| 303 | 20230912 | 134100 | 862165895 | 3785 | 3780 | 3785 | 3780 | 1100 |
| 304 | 20230912 | 134000 | 858002410 | 3780 | 3785 | 3785 | 3780 | 122 |
| 305 | 20230912 | 133900 | 857540905 | 3785 | 3785 | 3785 | 3780 | 1901 |
| 306 | 20230912 | 133800 | 850354205 | 3785 | 3780 | 3785 | 3780 | 39 |
| 307 | 20230912 | 133700 | 850206680 | 3780 | 3790 | 3790 | 3780 | 2071 |
| 308 | 20230912 | 133600 | 842365205 | 3785 | 3790 | 3790 | 3785 | 10955 |
| 309 | 20230912 | 133500 | 800872045 | 3795 | 3795 | 3795 | 3795 | 350 |
| 310 | 20230912 | 133400 | 799543795 | 3795 | 3805 | 3810 | 3795 | 6447 |
| 311 | 20230912 | 133300 | 775064490 | 3810 | 3805 | 3810 | 3805 | 298 |
| 312 | 20230912 | 133200 | 773930450 | 3800 | 3800 | 3800 | 3800 | 25 |
| 313 | 20230912 | 133100 | 773835450 | 3810 | 3805 | 3810 | 3800 | 649 |
| 314 | 20230912 | 133000 | 771366995 | 3805 | 3805 | 3810 | 3805 | 76 |
| 315 | 20230912 | 132900 | 771077690 | 3805 | 3800 | 3810 | 3800 | 762 |
| 316 | 20230912 | 132800 | 768178660 | 3795 | 3800 | 3800 | 3795 | 127 |
| 317 | 20230912 | 132700 | 767696330 | 3795 | 3795 | 3800 | 3795 | 1092 |
| 318 | 20230912 | 132600 | 763551835 | 3795 | 3800 | 3800 | 3795 | 433 |
| 319 | 20230912 | 132500 | 761908595 | 3800 | 3795 | 3800 | 3795 | 98 |
| 320 | 20230912 | 132400 | 761536285 | 3795 | 3795 | 3795 | 3795 | 30 |
| 321 | 20230912 | 132300 | 761422435 | 3800 | 3800 | 3800 | 3800 | 1595 |
| 322 | 20230912 | 132200 | 755361435 | 3800 | 3805 | 3805 | 3800 | 592 |
| 323 | 20230912 | 132100 | 753108920 | 3805 | 3805 | 3805 | 3805 | 11 |
| 324 | 20230912 | 132000 | 753067065 | 3810 | 3805 | 3810 | 3805 | 159 |
| 325 | 20230912 | 131900 | 752461650 | 3810 | 3805 | 3810 | 3805 | 106 |
| 326 | 20230912 | 131800 | 752057880 | 3810 | 3805 | 3810 | 3805 | 731 |
| 327 | 20230912 | 131700 | 749276075 | 3805 | 3805 | 3805 | 3800 | 91 |
| 328 | 20230912 | 131600 | 748929890 | 3800 | 3800 | 3805 | 3800 | 116 |
| 329 | 20230912 | 131500 | 748488715 | 3800 | 3800 | 3800 | 3800 | 37 |
| 330 | 20230912 | 131400 | 748348115 | 3805 | 3805 | 3805 | 3800 | 432 |
| 331 | 20230912 | 131300 | 746704755 | 3800 | 3800 | 3805 | 3800 | 110 |
| 332 | 20230912 | 131200 | 746286325 | 3805 | 3805 | 3805 | 3805 | 102 |
| 333 | 20230912 | 131100 | 745898215 | 3800 | 3805 | 3805 | 3800 | 114 |
| 334 | 20230912 | 131000 | 745464625 | 3800 | 3800 | 3805 | 3800 | 163 |
| 335 | 20230912 | 130900 | 744844605 | 3800 | 3805 | 3805 | 3800 | 22 |
| 336 | 20230912 | 130800 | 744761000 | 3800 | 3805 | 3805 | 3800 | 181 |
| 337 | 20230912 | 130700 | 744072350 | 3805 | 3810 | 3810 | 3805 | 1937 |
| 338 | 20230912 | 130600 | 736693725 | 3810 | 3815 | 3815 | 3810 | 101 |
| 339 | 20230912 | 130500 | 736308510 | 3810 | 3815 | 3815 | 3810 | 110 |
| 340 | 20230912 | 130400 | 735889045 | 3810 | 3815 | 3815 | 3810 | 66 |
| 341 | 20230912 | 130300 | 735637340 | 3810 | 3810 | 3815 | 3810 | 89 |
| 342 | 20230912 | 130200 | 735298245 | 3810 | 3815 | 3815 | 3810 | 147 |
| 343 | 20230912 | 130100 | 734737455 | 3810 | 3810 | 3815 | 3810 | 207 |
| 344 | 20230912 | 130000 | 733947900 | 3810 | 3815 | 3815 | 3810 | 87 |
| 345 | 20230912 | 125900 | 733616080 | 3810 | 3815 | 3815 | 3810 | 124 |
| 346 | 20230912 | 125800 | 733143300 | 3810 | 3810 | 3810 | 3810 | 31 |
| 347 | 20230912 | 125700 | 733025190 | 3815 | 3815 | 3815 | 3815 | 74 |
| 348 | 20230912 | 125600 | 732742880 | 3810 | 3810 | 3815 | 3810 | 20 |
| 349 | 20230912 | 125500 | 732666675 | 3810 | 3810 | 3810 | 3805 | 702 |
| 350 | 20230912 | 125400 | 729992065 | 3805 | 3810 | 3810 | 3805 | 168 |
| 351 | 20230912 | 125300 | 729352075 | 3805 | 3810 | 3810 | 3805 | 183 |
| 352 | 20230912 | 125200 | 728654930 | 3810 | 3805 | 3810 | 3805 | 80 |
| 353 | 20230912 | 125100 | 728350145 | 3805 | 3805 | 3810 | 3805 | 93 |
| 354 | 20230912 | 125000 | 727995920 | 3805 | 3810 | 3810 | 3805 | 108 |
| 355 | 20230912 | 124900 | 727584530 | 3805 | 3805 | 3810 | 3805 | 88 |
| 356 | 20230912 | 124800 | 727249345 | 3810 | 3805 | 3810 | 3805 | 103 |
| 357 | 20230912 | 124700 | 726857005 | 3810 | 3805 | 3810 | 3805 | 4 |
| 358 | 20230912 | 124600 | 726841780 | 3810 | 3805 | 3810 | 3805 | 96 |
| 359 | 20230912 | 124500 | 726476110 | 3810 | 3805 | 3810 | 3805 | 86 |
| 360 | 20230912 | 124400 | 726148545 | 3810 | 3810 | 3815 | 3805 | 1084 |
| 361 | 20230912 | 124300 | 722016430 | 3810 | 3805 | 3810 | 3805 | 114 |
| 362 | 20230912 | 124200 | 721582190 | 3805 | 3800 | 3805 | 3800 | 45 |
| 363 | 20230912 | 124100 | 721410975 | 3800 | 3800 | 3800 | 3800 | 18 |
| 364 | 20230912 | 124000 | 721342575 | 3805 | 3800 | 3805 | 3800 | 781 |
| 365 | 20230912 | 123900 | 718374365 | 3800 | 3795 | 3800 | 3795 | 232 |
| 366 | 20230912 | 123800 | 717492870 | 3795 | 3795 | 3795 | 3795 | 42 |
| 367 | 20230912 | 123700 | 717333480 | 3800 | 3800 | 3800 | 3800 | 171 |
| 368 | 20230912 | 123600 | 716683680 | 3795 | 3795 | 3795 | 3795 | 38 |
| 369 | 20230912 | 123500 | 716539470 | 3795 | 3795 | 3795 | 3795 | 324 |
| 370 | 20230912 | 123400 | 715309890 | 3800 | 3800 | 3800 | 3795 | 230 |
| 371 | 20230912 | 123300 | 714435995 | 3800 | 3795 | 3800 | 3795 | 262 |
| 372 | 20230912 | 123200 | 713440530 | 3795 | 3795 | 3795 | 3795 | 21 |
| 373 | 20230912 | 123100 | 713360835 | 3795 | 3795 | 3800 | 3795 | 195 |
| 374 | 20230912 | 123000 | 712619945 | 3795 | 3800 | 3800 | 3795 | 60 |
| 375 | 20230912 | 122900 | 712392140 | 3800 | 3800 | 3800 | 3795 | 172 |
| 376 | 20230912 | 122800 | 711738935 | 3800 | 3795 | 3800 | 3795 | 169 |
| 377 | 20230912 | 122700 | 711097155 | 3800 | 3800 | 3800 | 3800 | 87 |
| 378 | 20230912 | 122600 | 710766555 | 3795 | 3800 | 3800 | 3795 | 100 |
| 379 | 20230912 | 122500 | 710386660 | 3795 | 3800 | 3800 | 3795 | 87 |
| 380 | 20230912 | 122400 | 710056145 | 3795 | 3800 | 3800 | 3795 | 107 |
| 381 | 20230912 | 122300 | 709649860 | 3800 | 3795 | 3800 | 3795 | 694 |
| 382 | 20230912 | 122200 | 707015725 | 3800 | 3800 | 3800 | 3795 | 6807 |
| 383 | 20230912 | 122100 | 681154620 | 3800 | 3800 | 3800 | 3800 | 949 |
| 384 | 20230912 | 122000 | 677548420 | 3800 | 3810 | 3810 | 3800 | 4885 |
| 385 | 20230912 | 121900 | 658965545 | 3805 | 3805 | 3805 | 3805 | 44 |
| 386 | 20230912 | 121800 | 658798125 | 3805 | 3805 | 3805 | 3805 | 61 |
| 387 | 20230912 | 121700 | 658566020 | 3810 | 3805 | 3810 | 3805 | 186 |
| 388 | 20230912 | 121600 | 657857370 | 3810 | 3810 | 3810 | 3805 | 65 |
| 389 | 20230912 | 121500 | 657609890 | 3810 | 3815 | 3815 | 3810 | 2410 |
| 390 | 20230912 | 121400 | 648427640 | 3810 | 3815 | 3815 | 3810 | 295 |
| 391 | 20230912 | 121300 | 647302880 | 3815 | 3810 | 3815 | 3810 | 2537 |
| 392 | 20230912 | 121200 | 637636905 | 3815 | 3810 | 3815 | 3810 | 110 |
| 393 | 20230912 | 121100 | 637217400 | 3810 | 3815 | 3815 | 3810 | 3070 |
| 394 | 20230912 | 121000 | 625505660 | 3815 | 3815 | 3820 | 3815 | 90 |
| 395 | 20230912 | 120900 | 625162210 | 3815 | 3825 | 3825 | 3815 | 3448 |
| 396 | 20230912 | 120800 | 611987455 | 3830 | 3825 | 3830 | 3825 | 87 |
| 397 | 20230912 | 120700 | 611654335 | 3825 | 3830 | 3830 | 3825 | 171 |
| 398 | 20230912 | 120600 | 610999510 | 3830 | 3825 | 3830 | 3825 | 249 |
| 399 | 20230912 | 120500 | 610046385 | 3830 | 3825 | 3830 | 3825 | 136 |
| 400 | 20230912 | 120400 | 609525690 | 3825 | 3825 | 3830 | 3825 | 106 |
| 401 | 20230912 | 120300 | 609119900 | 3825 | 3825 | 3830 | 3825 | 115 |
| 402 | 20230912 | 120200 | 608679645 | 3830 | 3830 | 3830 | 3825 | 100 |
| 403 | 20230912 | 120100 | 608296660 | 3825 | 3825 | 3825 | 3825 | 37 |
| 404 | 20230912 | 120000 | 608155135 | 3830 | 3830 | 3830 | 3825 | 565 |
| 405 | 20230912 | 115900 | 605993645 | 3830 | 3825 | 3830 | 3825 | 114 |
| 406 | 20230912 | 115800 | 605557115 | 3830 | 3825 | 3830 | 3825 | 110 |
| 407 | 20230912 | 115700 | 605135960 | 3830 | 3830 | 3830 | 3825 | 185 |
| 408 | 20230912 | 115600 | 604427910 | 3825 | 3830 | 3830 | 3825 | 120 |
| 409 | 20230912 | 115500 | 603968455 | 3825 | 3825 | 3825 | 3825 | 23 |
| 410 | 20230912 | 115400 | 603880480 | 3825 | 3825 | 3830 | 3825 | 110 |
| 411 | 20230912 | 115300 | 603459305 | 3825 | 3825 | 3830 | 3825 | 113 |
| 412 | 20230912 | 115200 | 603026655 | 3825 | 3825 | 3830 | 3825 | 580 |
| 413 | 20230912 | 115100 | 600807775 | 3825 | 3825 | 3835 | 3825 | 88 |
| 414 | 20230912 | 115000 | 600470425 | 3825 | 3830 | 3830 | 3825 | 261 |
| 415 | 20230912 | 114900 | 599471225 | 3830 | 3825 | 3830 | 3825 | 536 |
| 416 | 20230912 | 114800 | 597418450 | 3830 | 3825 | 3830 | 3825 | 98 |
| 417 | 20230912 | 114700 | 597043250 | 3830 | 3825 | 3830 | 3825 | 102 |
| 418 | 20230912 | 114600 | 596652645 | 3825 | 3825 | 3825 | 3825 | 22 |
| 419 | 20230912 | 114500 | 596568495 | 3825 | 3830 | 3830 | 3825 | 429 |
| 420 | 20230912 | 114400 | 594925450 | 3830 | 3830 | 3835 | 3830 | 86 |
| 421 | 20230912 | 114300 | 594595750 | 3830 | 3830 | 3830 | 3830 | 114 |
| 422 | 20230912 | 114200 | 594159130 | 3825 | 3830 | 3835 | 3825 | 2852 |
| 423 | 20230912 | 114100 | 583226095 | 3825 | 3830 | 3830 | 3825 | 107 |
| 424 | 20230912 | 114000 | 582816390 | 3825 | 3830 | 3830 | 3825 | 97 |
| 425 | 20230912 | 113900 | 582444990 | 3825 | 3830 | 3830 | 3825 | 106 |
| 426 | 20230912 | 113800 | 582039160 | 3825 | 3825 | 3825 | 3825 | 17 |
| 427 | 20230912 | 113700 | 581974135 | 3825 | 3825 | 3830 | 3825 | 113 |
| 428 | 20230912 | 113600 | 581541530 | 3825 | 3830 | 3830 | 3825 | 138 |
| 429 | 20230912 | 113500 | 581013130 | 3825 | 3830 | 3830 | 3825 | 105 |
| 430 | 20230912 | 113400 | 580611085 | 3825 | 3830 | 3830 | 3825 | 117 |
| 431 | 20230912 | 113300 | 580163075 | 3825 | 3825 | 3825 | 3825 | 28 |
| 432 | 20230912 | 113200 | 580055975 | 3830 | 3825 | 3830 | 3825 | 104 |
| 433 | 20230912 | 113100 | 579657790 | 3830 | 3830 | 3835 | 3825 | 354 |
| 434 | 20230912 | 113000 | 578302990 | 3835 | 3830 | 3835 | 3830 | 98 |
| 435 | 20230912 | 112900 | 577927245 | 3830 | 3830 | 3835 | 3830 | 82 |
| 436 | 20230912 | 112800 | 577612920 | 3830 | 3835 | 3835 | 3830 | 104 |
| 437 | 20230912 | 112700 | 577214255 | 3830 | 3830 | 3830 | 3830 | 26 |
| 438 | 20230912 | 112600 | 577114675 | 3835 | 3830 | 3835 | 3830 | 94 |
| 439 | 20230912 | 112500 | 576754305 | 3835 | 3830 | 3835 | 3830 | 199 |
| 440 | 20230912 | 112400 | 575991295 | 3835 | 3830 | 3835 | 3830 | 30 |
| 441 | 20230912 | 112300 | 575876390 | 3840 | 3835 | 3840 | 3835 | 454 |
| 442 | 20230912 | 112200 | 574134585 | 3840 | 3835 | 3840 | 3835 | 114 |
| 443 | 20230912 | 112100 | 573697070 | 3830 | 3840 | 3840 | 3830 | 21 |
| 444 | 20230912 | 112000 | 573616610 | 3840 | 3830 | 3840 | 3830 | 332 |
| 445 | 20230912 | 111900 | 572344380 | 3825 | 3825 | 3825 | 3825 | 17 |
| 446 | 20230912 | 111800 | 572279355 | 3825 | 3830 | 3830 | 3825 | 263 |
| 447 | 20230912 | 111700 | 571272075 | 3825 | 3825 | 3825 | 3825 | 1536 |
| 448 | 20230912 | 111600 | 565396875 | 3820 | 3825 | 3825 | 3820 | 28 |
| 449 | 20230912 | 111500 | 565289865 | 3825 | 3820 | 3825 | 3820 | 111 |
| 450 | 20230912 | 111400 | 564865490 | 3825 | 3820 | 3825 | 3820 | 1186 |
| 451 | 20230912 | 111300 | 560329630 | 3820 | 3820 | 3825 | 3820 | 134 |
| 452 | 20230912 | 111200 | 559817210 | 3820 | 3820 | 3820 | 3820 | 118 |
| 453 | 20230912 | 111100 | 559366450 | 3820 | 3825 | 3825 | 3820 | 291 |
| 454 | 20230912 | 111000 | 558253975 | 3825 | 3820 | 3825 | 3820 | 156 |
| 455 | 20230912 | 110900 | 557658050 | 3820 | 3820 | 3820 | 3820 | 33 |
| 456 | 20230912 | 110800 | 557531990 | 3825 | 3820 | 3825 | 3820 | 344 |
| 457 | 20230912 | 110700 | 556216200 | 3825 | 3825 | 3825 | 3825 | 672 |
| 458 | 20230912 | 110600 | 553645800 | 3825 | 3830 | 3830 | 3825 | 94 |
| 459 | 20230912 | 110500 | 553285875 | 3825 | 3830 | 3830 | 3825 | 104 |
| 460 | 20230912 | 110400 | 552887705 | 3825 | 3825 | 3825 | 3825 | 31 |
| 461 | 20230912 | 110300 | 552769130 | 3830 | 3825 | 3830 | 3825 | 4165 |
| 462 | 20230912 | 110200 | 536817505 | 3825 | 3825 | 3830 | 3825 | 1404 |
| 463 | 20230912 | 110100 | 531440325 | 3825 | 3830 | 3830 | 3825 | 447 |
| 464 | 20230912 | 110000 | 529728405 | 3830 | 3845 | 3845 | 3830 | 260 |
| 465 | 20230912 | 105900 | 528729640 | 3840 | 3830 | 3840 | 3830 | 780 |
| 466 | 20230912 | 105800 | 525736855 | 3830 | 3825 | 3830 | 3825 | 73 |
| 467 | 20230912 | 105700 | 525457320 | 3825 | 3830 | 3835 | 3825 | 293 |
| 468 | 20230912 | 105600 | 524335765 | 3830 | 3830 | 3830 | 3825 | 151 |
| 469 | 20230912 | 105500 | 523757490 | 3825 | 3830 | 3830 | 3825 | 98 |
| 470 | 20230912 | 105400 | 523382270 | 3825 | 3830 | 3830 | 3825 | 178 |
| 471 | 20230912 | 105300 | 522701005 | 3825 | 3825 | 3825 | 3825 | 13 |
| 472 | 20230912 | 105200 | 522651280 | 3825 | 3830 | 3830 | 3825 | 48 |
| 473 | 20230912 | 105100 | 522467530 | 3830 | 3825 | 3835 | 3825 | 466 |
| 474 | 20230912 | 105000 | 520684165 | 3825 | 3825 | 3830 | 3825 | 104 |
| 475 | 20230912 | 104900 | 520286000 | 3825 | 3825 | 3830 | 3825 | 159 |
| 476 | 20230912 | 104800 | 519677425 | 3825 | 3825 | 3825 | 3825 | 203 |
| 477 | 20230912 | 104700 | 518900950 | 3825 | 3835 | 3835 | 3825 | 362 |
| 478 | 20230912 | 104600 | 517514325 | 3830 | 3830 | 3830 | 3825 | 215 |
| 479 | 20230912 | 104500 | 516690965 | 3830 | 3825 | 3830 | 3825 | 137 |
| 480 | 20230912 | 104400 | 516166360 | 3825 | 3825 | 3825 | 3825 | 69 |
| 481 | 20230912 | 104300 | 515902435 | 3820 | 3825 | 3825 | 3820 | 95 |
| 482 | 20230912 | 104200 | 515539095 | 3820 | 3825 | 3825 | 3820 | 26 |
| 483 | 20230912 | 104100 | 515439735 | 3825 | 3820 | 3825 | 3820 | 405 |
| 484 | 20230912 | 104000 | 513892195 | 3820 | 3815 | 3820 | 3815 | 98 |
| 485 | 20230912 | 103900 | 513518085 | 3820 | 3815 | 3820 | 3815 | 105 |
| 486 | 20230912 | 103800 | 513117075 | 3815 | 3815 | 3820 | 3815 | 172 |
| 487 | 20230912 | 103700 | 512460765 | 3810 | 3815 | 3815 | 3810 | 806 |
| 488 | 20230912 | 103600 | 509387025 | 3810 | 3815 | 3815 | 3810 | 29 |
| 489 | 20230912 | 103500 | 509276505 | 3815 | 3810 | 3815 | 3810 | 108 |
| 490 | 20230912 | 103400 | 508864610 | 3810 | 3810 | 3815 | 3810 | 303 |
| 491 | 20230912 | 103300 | 507709780 | 3810 | 3810 | 3810 | 3810 | 4 |
| 492 | 20230912 | 103200 | 507694540 | 3810 | 3815 | 3815 | 3810 | 7106 |
| 493 | 20230912 | 103100 | 480617735 | 3815 | 3820 | 3820 | 3815 | 89 |
| 494 | 20230912 | 103000 | 480277840 | 3815 | 3820 | 3820 | 3815 | 46 |
| 495 | 20230912 | 102900 | 480102345 | 3820 | 3815 | 3820 | 3815 | 95 |
| 496 | 20230912 | 102800 | 479739545 | 3815 | 3815 | 3815 | 3815 | 15 |
| 497 | 20230912 | 102700 | 479682320 | 3815 | 3825 | 3825 | 3815 | 109 |
| 498 | 20230912 | 102600 | 479265605 | 3825 | 3820 | 3825 | 3820 | 175 |
| 499 | 20230912 | 102500 | 478596990 | 3820 | 3810 | 3820 | 3810 | 373 |
| 500 | 20230912 | 102400 | 477173445 | 3810 | 3810 | 3810 | 3810 | 22 |
| 501 | 20230912 | 102300 | 477089625 | 3815 | 3810 | 3815 | 3810 | 261 |
| 502 | 20230912 | 102200 | 476094765 | 3805 | 3810 | 3810 | 3805 | 199 |
| 503 | 20230912 | 102100 | 475336675 | 3805 | 3805 | 3805 | 3805 | 18 |
| 504 | 20230912 | 102000 | 475268185 | 3810 | 3805 | 3810 | 3805 | 3532 |
| 505 | 20230912 | 101900 | 461828520 | 3805 | 3815 | 3815 | 3805 | 724 |
| 506 | 20230912 | 101800 | 459069760 | 3820 | 3815 | 3820 | 3810 | 16457 |
| 507 | 20230912 | 101700 | 396312895 | 3815 | 3820 | 3820 | 3815 | 625 |
| 508 | 20230912 | 101600 | 393927675 | 3815 | 3815 | 3815 | 3815 | 95 |
| 509 | 20230912 | 101500 | 393565250 | 3815 | 3815 | 3820 | 3815 | 136 |
| 510 | 20230912 | 101400 | 393046110 | 3815 | 3815 | 3820 | 3815 | 448 |
| 511 | 20230912 | 101300 | 391335640 | 3815 | 3820 | 3820 | 3815 | 29 |
| 512 | 20230912 | 101200 | 391224905 | 3815 | 3815 | 3820 | 3815 | 259 |
| 513 | 20230912 | 101100 | 390236025 | 3815 | 3815 | 3820 | 3815 | 100 |
| 514 | 20230912 | 101000 | 389854425 | 3820 | 3815 | 3820 | 3815 | 307 |
| 515 | 20230912 | 100900 | 388682515 | 3815 | 3815 | 3820 | 3815 | 163 |
| 516 | 20230912 | 100800 | 388060505 | 3815 | 3815 | 3820 | 3815 | 187 |
| 517 | 20230912 | 100700 | 387346405 | 3815 | 3815 | 3825 | 3815 | 4039 |
| 518 | 20230912 | 100600 | 371937590 | 3820 | 3820 | 3825 | 3815 | 4727 |
| 519 | 20230912 | 100500 | 353879760 | 3820 | 3830 | 3830 | 3820 | 12234 |
| 520 | 20230912 | 100400 | 307041920 | 3830 | 3835 | 3835 | 3830 | 225 |
| 521 | 20230912 | 100300 | 306179170 | 3835 | 3835 | 3835 | 3830 | 7118 |
| 522 | 20230912 | 100200 | 278888780 | 3835 | 3835 | 3840 | 3835 | 130 |
| 523 | 20230912 | 100100 | 278389980 | 3835 | 3840 | 3840 | 3835 | 308 |
| 524 | 20230912 | 100000 | 277208060 | 3835 | 3840 | 3840 | 3835 | 107 |
| 525 | 20230912 | 095900 | 276797700 | 3835 | 3835 | 3840 | 3835 | 296 |
| 526 | 20230912 | 095800 | 275661845 | 3835 | 3835 | 3835 | 3835 | 406 |
| 527 | 20230912 | 095700 | 274104835 | 3840 | 3840 | 3845 | 3840 | 801 |
| 528 | 20230912 | 095600 | 271028300 | 3840 | 3850 | 3850 | 3840 | 3 |
| 529 | 20230912 | 095500 | 271016770 | 3845 | 3840 | 3845 | 3840 | 164 |
| 530 | 20230912 | 095400 | 270386205 | 3840 | 3835 | 3840 | 3835 | 2184 |
| 531 | 20230912 | 095300 | 261999655 | 3835 | 3840 | 3840 | 3835 | 259 |
| 532 | 20230912 | 095200 | 261005695 | 3840 | 3840 | 3840 | 3835 | 330 |
| 533 | 20230912 | 095100 | 259738505 | 3835 | 3835 | 3835 | 3835 | 1082 |
| 534 | 20230912 | 095000 | 255589035 | 3835 | 3835 | 3840 | 3835 | 228 |
| 535 | 20230912 | 094900 | 254713955 | 3835 | 3835 | 3835 | 3835 | 19 |
| 536 | 20230912 | 094800 | 254641090 | 3835 | 3835 | 3840 | 3835 | 275 |
| 537 | 20230912 | 094700 | 253585720 | 3835 | 3835 | 3840 | 3835 | 180 |
| 538 | 20230912 | 094600 | 252894810 | 3835 | 3835 | 3840 | 3835 | 272 |
| 539 | 20230912 | 094500 | 251850995 | 3835 | 3835 | 3835 | 3835 | 748 |
| 540 | 20230912 | 094400 | 248982415 | 3835 | 3840 | 3840 | 3835 | 702 |
| 541 | 20230912 | 094300 | 246287810 | 3835 | 3845 | 3845 | 3835 | 1444 |
| 542 | 20230912 | 094200 | 240743110 | 3840 | 3845 | 3845 | 3840 | 361 |
| 543 | 20230912 | 094100 | 239356180 | 3845 | 3845 | 3845 | 3840 | 1402 |
| 544 | 20230912 | 094000 | 233971545 | 3850 | 3850 | 3850 | 3850 | 0 |
| 545 | 20230912 | 093900 | 233971545 | 3850 | 3845 | 3850 | 3840 | 780 |
| 546 | 20230912 | 093800 | 230970950 | 3845 | 3845 | 3845 | 3840 | 1274 |
| 547 | 20230912 | 093700 | 226078135 | 3850 | 3845 | 3850 | 3845 | 526 |
| 548 | 20230912 | 093600 | 224054970 | 3840 | 3840 | 3840 | 3840 | 33 |
| 549 | 20230912 | 093500 | 223928250 | 3840 | 3845 | 3845 | 3840 | 2389 |
| 550 | 20230912 | 093400 | 214750270 | 3845 | 3845 | 3845 | 3845 | 41 |
| 551 | 20230912 | 093300 | 214592625 | 3845 | 3850 | 3850 | 3845 | 322 |
| 552 | 20230912 | 093200 | 213353830 | 3850 | 3850 | 3850 | 3845 | 92 |
| 553 | 20230912 | 093100 | 212999865 | 3845 | 3850 | 3850 | 3845 | 914 |
| 554 | 20230912 | 093000 | 209481060 | 3850 | 3850 | 3850 | 3850 | 1448 |
| 555 | 20230912 | 092900 | 203906260 | 3845 | 3845 | 3855 | 3845 | 45 |
| 556 | 20230912 | 092800 | 203733165 | 3850 | 3850 | 3850 | 3850 | 145 |
| 557 | 20230912 | 092700 | 203174915 | 3855 | 3855 | 3855 | 3850 | 1080 |
| 558 | 20230912 | 092600 | 199016735 | 3855 | 3855 | 3855 | 3855 | 170 |
| 559 | 20230912 | 092500 | 198361385 | 3855 | 3855 | 3855 | 3855 | 390 |
| 560 | 20230912 | 092400 | 196857935 | 3855 | 3860 | 3860 | 3855 | 333 |
| 561 | 20230912 | 092300 | 195573980 | 3860 | 3855 | 3860 | 3855 | 31 |
| 562 | 20230912 | 092200 | 195454375 | 3855 | 3855 | 3855 | 3855 | 2395 |
| 563 | 20230912 | 092100 | 186221650 | 3845 | 3840 | 3845 | 3840 | 2513 |
| 564 | 20230912 | 092000 | 176564430 | 3840 | 3840 | 3845 | 3835 | 3460 |
| 565 | 20230912 | 091900 | 163278475 | 3845 | 3840 | 3845 | 3835 | 1780 |
| 566 | 20230912 | 091800 | 156447080 | 3840 | 3835 | 3855 | 3835 | 1078 |
| 567 | 20230912 | 091700 | 152299395 | 3835 | 3830 | 3840 | 3830 | 204 |
| 568 | 20230912 | 091600 | 151517500 | 3840 | 3840 | 3840 | 3840 | 68 |
| 569 | 20230912 | 091500 | 151256380 | 3835 | 3830 | 3835 | 3830 | 342 |
| 570 | 20230912 | 091400 | 149944910 | 3830 | 3830 | 3830 | 3830 | 433 |
| 571 | 20230912 | 091300 | 148286520 | 3835 | 3835 | 3835 | 3835 | 124 |
| 572 | 20230912 | 091200 | 147810980 | 3835 | 3830 | 3835 | 3830 | 1239 |
| 573 | 20230912 | 091100 | 143063055 | 3830 | 3825 | 3835 | 3825 | 2162 |
| 574 | 20230912 | 091000 | 134782395 | 3825 | 3820 | 3825 | 3820 | 777 |
| 575 | 20230912 | 090900 | 131812335 | 3825 | 3825 | 3825 | 3820 | 6680 |
| 576 | 20230912 | 090800 | 106288250 | 3825 | 3835 | 3835 | 3820 | 4420 |
| 577 | 20230912 | 090700 | 89375260 | 3835 | 3830 | 3835 | 3825 | 1786 |
| 578 | 20230912 | 090600 | 82537450 | 3825 | 3835 | 3835 | 3825 | 6096 |
| 579 | 20230912 | 090500 | 59189395 | 3835 | 3840 | 3845 | 3835 | 1983 |
| 580 | 20230912 | 090400 | 51574240 | 3845 | 3850 | 3855 | 3840 | 2761 |
| 581 | 20230912 | 090300 | 40957520 | 3850 | 3880 | 3880 | 3850 | 3487 |
| 582 | 20230912 | 090200 | 27485440 | 3880 | 3885 | 3885 | 3870 | 2209 |
| 583 | 20230912 | 090100 | 18929650 | 3885 | 3880 | 3885 | 3880 | 409 |
| 584 | 20230912 | 090000 | 17342720 | 3880 | 3900 | 3900 | 3880 | 4450 |