29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 6210 |
| 3 | 20230912 | 185900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20230912 | 185800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20230912 | 185700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20230912 | 185600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20230912 | 185500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20230912 | 185400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20230912 | 185300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20230912 | 185200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20230912 | 185100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20230912 | 185000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20230912 | 184900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20230912 | 184800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20230912 | 184700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20230912 | 184600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20230912 | 184500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20230912 | 184400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20230912 | 184300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20230912 | 184200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20230912 | 184100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20230912 | 184000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20230912 | 183900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20230912 | 183800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20230912 | 183700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20230912 | 183600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20230912 | 183500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20230912 | 183400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20230912 | 183300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20230912 | 183200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20230912 | 183100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20230912 | 183000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 6210 |
| 33 | 20230912 | 182900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20230912 | 182800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20230912 | 182700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20230912 | 182600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20230912 | 182500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20230912 | 182400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20230912 | 182300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20230912 | 182200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20230912 | 182100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20230912 | 182000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20230912 | 181900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20230912 | 181800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20230912 | 181700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20230912 | 181600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20230912 | 181500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20230912 | 181400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20230912 | 181300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20230912 | 181200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20230912 | 181100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20230912 | 181000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20230912 | 180900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20230912 | 180800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20230912 | 180700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20230912 | 180600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20230912 | 180500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20230912 | 180400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20230912 | 180300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20230912 | 180200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20230912 | 180100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20230912 | 180000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 6210 |
| 63 | 20230912 | 175900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20230912 | 175800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20230912 | 175700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20230912 | 175600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20230912 | 175500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20230912 | 175400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20230912 | 175300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20230912 | 175200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20230912 | 175100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20230912 | 175000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20230912 | 174900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20230912 | 174800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20230912 | 174700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20230912 | 174600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20230912 | 174500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20230912 | 174400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20230912 | 174300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20230912 | 174200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20230912 | 174100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20230912 | 174000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20230912 | 173900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20230912 | 173800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20230912 | 173700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20230912 | 173600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20230912 | 173500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20230912 | 173400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20230912 | 173300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20230912 | 173200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20230912 | 173100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20230912 | 173000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 6210 |
| 93 | 20230912 | 172900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20230912 | 172800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20230912 | 172700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20230912 | 172600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20230912 | 172500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20230912 | 172400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20230912 | 172300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20230912 | 172200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20230912 | 172100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20230912 | 172000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20230912 | 171900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20230912 | 171800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20230912 | 171700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20230912 | 171600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20230912 | 171500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20230912 | 171400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20230912 | 171300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20230912 | 171200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20230912 | 171100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20230912 | 171000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20230912 | 170900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20230912 | 170800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20230912 | 170700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20230912 | 170600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20230912 | 170500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20230912 | 170400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20230912 | 170300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20230912 | 170200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20230912 | 170100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20230912 | 170000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 6210 |
| 123 | 20230912 | 165900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20230912 | 165800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20230912 | 165700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20230912 | 165600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20230912 | 165500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20230912 | 165400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20230912 | 165300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20230912 | 165200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20230912 | 165100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20230912 | 165000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20230912 | 164900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20230912 | 164800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20230912 | 164700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20230912 | 164600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20230912 | 164500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20230912 | 164400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20230912 | 164300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20230912 | 164200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20230912 | 164100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20230912 | 164000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20230912 | 163900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20230912 | 163800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20230912 | 163700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20230912 | 163600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20230912 | 163500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20230912 | 163400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20230912 | 163300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20230912 | 163200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20230912 | 163100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20230912 | 163000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 6210 |
| 153 | 20230912 | 162900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20230912 | 162800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20230912 | 162700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20230912 | 162600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20230912 | 162500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20230912 | 162400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20230912 | 162300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20230912 | 162200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20230912 | 162100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20230912 | 162000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20230912 | 161900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20230912 | 161800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20230912 | 161700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20230912 | 161600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20230912 | 161500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20230912 | 161400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20230912 | 161300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20230912 | 161200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20230912 | 161100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20230912 | 161000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20230912 | 160900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20230912 | 160800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20230912 | 160700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20230912 | 160600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20230912 | 160500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20230912 | 160400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20230912 | 160300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20230912 | 160200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20230912 | 160100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20230912 | 160000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 6210 |
| 183 | 20230912 | 155900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20230912 | 155800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20230912 | 155700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20230912 | 155600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20230912 | 155500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20230912 | 155400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20230912 | 155300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20230912 | 155200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20230912 | 155100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20230912 | 155000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20230912 | 154900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20230912 | 154800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20230912 | 154700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20230912 | 154600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20230912 | 154500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20230912 | 154400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20230912 | 154300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20230912 | 154200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20230912 | 154100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20230912 | 154000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20230912 | 153900 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20230912 | 153800 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20230912 | 153700 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 206 | 20230912 | 153600 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 207 | 20230912 | 153500 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 208 | 20230912 | 153400 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20230912 | 153300 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20230912 | 153200 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20230912 | 153100 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20230912 | 153000 | 1066034360 | 5570 | 5570 | 5570 | 5570 | 12420 |
| 213 | 20230912 | 152900 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20230912 | 152800 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20230912 | 152700 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20230912 | 152600 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20230912 | 152500 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20230912 | 152400 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20230912 | 152300 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20230912 | 152200 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20230912 | 152100 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20230912 | 152000 | 1031444660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20230912 | 151900 | 1031444660 | 5600 | 5550 | 5600 | 5550 | 948 |
| 224 | 20230912 | 151800 | 1026163410 | 5590 | 5550 | 5590 | 5550 | 11 |
| 225 | 20230912 | 151700 | 1026101960 | 5600 | 5600 | 5600 | 5600 | 100 |
| 226 | 20230912 | 151600 | 1025541960 | 5600 | 5570 | 5610 | 5530 | 6462 |
| 227 | 20230912 | 151500 | 989642310 | 5570 | 5590 | 5590 | 5570 | 4636 |
| 228 | 20230912 | 151400 | 963790650 | 5580 | 5580 | 5610 | 5580 | 356 |
| 229 | 20230912 | 151300 | 961804030 | 5580 | 5580 | 5580 | 5580 | 101 |
| 230 | 20230912 | 151200 | 961240450 | 5600 | 5600 | 5600 | 5600 | 59 |
| 231 | 20230912 | 151100 | 960910050 | 5600 | 5580 | 5600 | 5580 | 66 |
| 232 | 20230912 | 151000 | 960540730 | 5590 | 5590 | 5590 | 5590 | 50 |
| 233 | 20230912 | 150900 | 960261230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20230912 | 150800 | 960261230 | 5600 | 5580 | 5600 | 5580 | 383 |
| 235 | 20230912 | 150700 | 958123490 | 5580 | 5590 | 5590 | 5580 | 884 |
| 236 | 20230912 | 150600 | 953182240 | 5600 | 5590 | 5600 | 5590 | 933 |
| 237 | 20230912 | 150500 | 947966270 | 5590 | 5600 | 5600 | 5590 | 51 |
| 238 | 20230912 | 150400 | 947681170 | 5600 | 5600 | 5600 | 5600 | 1 |
| 239 | 20230912 | 150300 | 947675570 | 5610 | 5590 | 5610 | 5590 | 69 |
| 240 | 20230912 | 150200 | 947289260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20230912 | 150100 | 947289260 | 5600 | 5600 | 5600 | 5600 | 120 |
| 242 | 20230912 | 150000 | 946617260 | 5590 | 5590 | 5590 | 5590 | 341 |
| 243 | 20230912 | 145900 | 944711070 | 5610 | 5610 | 5610 | 5610 | 63 |
| 244 | 20230912 | 145800 | 944357640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20230912 | 145700 | 944357640 | 5600 | 5600 | 5600 | 5600 | 147 |
| 246 | 20230912 | 145600 | 943534440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20230912 | 145500 | 943534440 | 5600 | 5600 | 5600 | 5600 | 100 |
| 248 | 20230912 | 145400 | 942974440 | 5610 | 5610 | 5610 | 5610 | 30 |
| 249 | 20230912 | 145300 | 942806140 | 5610 | 5610 | 5610 | 5610 | 16 |
| 250 | 20230912 | 145200 | 942716380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20230912 | 145100 | 942716380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 252 | 20230912 | 145000 | 942716380 | 5620 | 5620 | 5620 | 5620 | 2 |
| 253 | 20230912 | 144900 | 942705140 | 5620 | 5620 | 5620 | 5600 | 3 |
| 254 | 20230912 | 144800 | 942688300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 255 | 20230912 | 144700 | 942688300 | 5610 | 5610 | 5610 | 5610 | 4000 |
| 256 | 20230912 | 144600 | 920248300 | 5610 | 5590 | 5610 | 5590 | 142 |
| 257 | 20230912 | 144500 | 919454480 | 5590 | 5590 | 5590 | 5590 | 247 |
| 258 | 20230912 | 144400 | 918073750 | 5620 | 5600 | 5620 | 5590 | 3434 |
| 259 | 20230912 | 144300 | 898877280 | 5590 | 5580 | 5590 | 5580 | 14 |
| 260 | 20230912 | 144200 | 898799140 | 5620 | 5580 | 5620 | 5580 | 36 |
| 261 | 20230912 | 144100 | 898597820 | 5620 | 5590 | 5620 | 5570 | 7130 |
| 262 | 20230912 | 144000 | 858854150 | 5580 | 5620 | 5620 | 5580 | 2375 |
| 263 | 20230912 | 143900 | 845593080 | 5600 | 5600 | 5600 | 5600 | 500 |
| 264 | 20230912 | 143800 | 842793080 | 5600 | 5600 | 5600 | 5600 | 0 |
| 265 | 20230912 | 143700 | 842793080 | 5600 | 5600 | 5600 | 5600 | 5 |
| 266 | 20230912 | 143600 | 842765080 | 5620 | 5620 | 5620 | 5620 | 1 |
| 267 | 20230912 | 143500 | 842759460 | 5600 | 5600 | 5600 | 5600 | 0 |
| 268 | 20230912 | 143400 | 842759460 | 5600 | 5600 | 5620 | 5600 | 574 |
| 269 | 20230912 | 143300 | 839534660 | 5600 | 5600 | 5600 | 5600 | 50 |
| 270 | 20230912 | 143200 | 839254660 | 5620 | 5600 | 5620 | 5600 | 2 |
| 271 | 20230912 | 143100 | 839243440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 272 | 20230912 | 143000 | 839243440 | 5600 | 5600 | 5600 | 5600 | 150 |
| 273 | 20230912 | 142900 | 838403440 | 5600 | 5600 | 5600 | 5600 | 360 |
| 274 | 20230912 | 142800 | 836387440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 275 | 20230912 | 142700 | 836387440 | 5600 | 5610 | 5610 | 5600 | 1339 |
| 276 | 20230912 | 142600 | 828884020 | 5600 | 5600 | 5600 | 5600 | 50 |
| 277 | 20230912 | 142500 | 828604020 | 5600 | 5600 | 5600 | 5600 | 2 |
| 278 | 20230912 | 142400 | 828592820 | 5590 | 5590 | 5590 | 5590 | 50 |
| 279 | 20230912 | 142300 | 828313320 | 5580 | 5600 | 5600 | 5580 | 865 |
| 280 | 20230912 | 142200 | 823479910 | 5600 | 5590 | 5600 | 5590 | 107 |
| 281 | 20230912 | 142100 | 822881710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 282 | 20230912 | 142000 | 822881710 | 5590 | 5590 | 5590 | 5590 | 9 |
| 283 | 20230912 | 141900 | 822831400 | 5590 | 5610 | 5610 | 5590 | 501 |
| 284 | 20230912 | 141800 | 820030790 | 5590 | 5590 | 5590 | 5590 | 86 |
| 285 | 20230912 | 141700 | 819550050 | 5610 | 5610 | 5610 | 5610 | 1 |
| 286 | 20230912 | 141600 | 819544440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 287 | 20230912 | 141500 | 819544440 | 5580 | 5580 | 5580 | 5580 | 15 |
| 288 | 20230912 | 141400 | 819460740 | 5590 | 5580 | 5610 | 5580 | 1764 |
| 289 | 20230912 | 141300 | 809614910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 290 | 20230912 | 141200 | 809614910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 291 | 20230912 | 141100 | 809614910 | 5580 | 5590 | 5590 | 5580 | 494 |
| 292 | 20230912 | 141000 | 806853960 | 5600 | 5600 | 5600 | 5600 | 264 |
| 293 | 20230912 | 140900 | 805375560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 294 | 20230912 | 140800 | 805375560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 295 | 20230912 | 140700 | 805375560 | 5620 | 5600 | 5620 | 5600 | 100 |
| 296 | 20230912 | 140600 | 804814620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 297 | 20230912 | 140500 | 804814620 | 5590 | 5590 | 5590 | 5590 | 42 |
| 298 | 20230912 | 140400 | 804579840 | 5590 | 5600 | 5600 | 5590 | 2 |
| 299 | 20230912 | 140300 | 804568650 | 5590 | 5590 | 5590 | 5590 | 400 |
| 300 | 20230912 | 140200 | 802332650 | 5610 | 5610 | 5610 | 5610 | 10 |
| 301 | 20230912 | 140100 | 802276550 | 5610 | 5580 | 5610 | 5580 | 1188 |
| 302 | 20230912 | 140000 | 795632510 | 5580 | 5610 | 5610 | 5580 | 565 |
| 303 | 20230912 | 135900 | 792479360 | 5620 | 5620 | 5620 | 5620 | 0 |
| 304 | 20230912 | 135800 | 792479360 | 5620 | 5620 | 5620 | 5620 | 0 |
| 305 | 20230912 | 135700 | 792479360 | 5620 | 5580 | 5620 | 5580 | 512 |
| 306 | 20230912 | 135600 | 789621920 | 5580 | 5590 | 5590 | 5580 | 211 |
| 307 | 20230912 | 135500 | 788444200 | 5590 | 5590 | 5590 | 5590 | 711 |
| 308 | 20230912 | 135400 | 784469710 | 5590 | 5600 | 5600 | 5590 | 837 |
| 309 | 20230912 | 135300 | 779785880 | 5590 | 5590 | 5590 | 5590 | 266 |
| 310 | 20230912 | 135200 | 778298940 | 5590 | 5590 | 5590 | 5590 | 752 |
| 311 | 20230912 | 135100 | 774095260 | 5590 | 5590 | 5590 | 5590 | 10 |
| 312 | 20230912 | 135000 | 774039360 | 5590 | 5590 | 5590 | 5590 | 15 |
| 313 | 20230912 | 134900 | 773955510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 314 | 20230912 | 134800 | 773955510 | 5590 | 5590 | 5590 | 5590 | 160 |
| 315 | 20230912 | 134700 | 773061110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 316 | 20230912 | 134600 | 773061110 | 5590 | 5590 | 5590 | 5590 | 10 |
| 317 | 20230912 | 134500 | 773005210 | 5590 | 5610 | 5610 | 5590 | 278 |
| 318 | 20230912 | 134400 | 771446450 | 5610 | 5610 | 5610 | 5610 | 2 |
| 319 | 20230912 | 134300 | 771435230 | 5590 | 5590 | 5590 | 5590 | 0 |
| 320 | 20230912 | 134200 | 771435230 | 5590 | 5590 | 5590 | 5590 | 0 |
| 321 | 20230912 | 134100 | 771435230 | 5590 | 5590 | 5590 | 5590 | 11 |
| 322 | 20230912 | 134000 | 771373740 | 5590 | 5590 | 5590 | 5590 | 6 |
| 323 | 20230912 | 133900 | 771340200 | 5620 | 5590 | 5620 | 5580 | 320 |
| 324 | 20230912 | 133800 | 769554120 | 5580 | 5590 | 5590 | 5580 | 201 |
| 325 | 20230912 | 133700 | 768430920 | 5580 | 5580 | 5590 | 5580 | 225 |
| 326 | 20230912 | 133600 | 767175320 | 5580 | 5590 | 5590 | 5580 | 2038 |
| 327 | 20230912 | 133500 | 755783100 | 5620 | 5620 | 5620 | 5620 | 500 |
| 328 | 20230912 | 133400 | 752973100 | 5610 | 5600 | 5610 | 5600 | 504 |
| 329 | 20230912 | 133300 | 750147160 | 5600 | 5600 | 5600 | 5600 | 8 |
| 330 | 20230912 | 133200 | 750102360 | 5610 | 5600 | 5610 | 5600 | 288 |
| 331 | 20230912 | 133100 | 748488750 | 5600 | 5600 | 5600 | 5590 | 906 |
| 332 | 20230912 | 133000 | 743420780 | 5600 | 5600 | 5600 | 5600 | 60 |
| 333 | 20230912 | 132900 | 743084780 | 5600 | 5610 | 5610 | 5600 | 5578 |
| 334 | 20230912 | 132800 | 711846980 | 5610 | 5610 | 5610 | 5610 | 100 |
| 335 | 20230912 | 132700 | 711285980 | 5610 | 5610 | 5610 | 5600 | 3485 |
| 336 | 20230912 | 132600 | 691738130 | 5610 | 5610 | 5610 | 5610 | 3 |
| 337 | 20230912 | 132500 | 691721300 | 5620 | 5620 | 5620 | 5610 | 77 |
| 338 | 20230912 | 132400 | 691288660 | 5610 | 5610 | 5610 | 5610 | 21 |
| 339 | 20230912 | 132300 | 691170850 | 5620 | 5620 | 5620 | 5620 | 204 |
| 340 | 20230912 | 132200 | 690024370 | 5620 | 5620 | 5620 | 5620 | 374 |
| 341 | 20230912 | 132100 | 687922490 | 5620 | 5620 | 5620 | 5620 | 12 |
| 342 | 20230912 | 132000 | 687855050 | 5610 | 5610 | 5610 | 5610 | 100 |
| 343 | 20230912 | 131900 | 687294050 | 5620 | 5630 | 5630 | 5620 | 17 |
| 344 | 20230912 | 131800 | 687198440 | 5620 | 5620 | 5620 | 5620 | 260 |
| 345 | 20230912 | 131700 | 685737240 | 5630 | 5620 | 5630 | 5610 | 1084 |
| 346 | 20230912 | 131600 | 679636290 | 5620 | 5620 | 5620 | 5620 | 7 |
| 347 | 20230912 | 131500 | 679596950 | 5620 | 5620 | 5620 | 5620 | 10 |
| 348 | 20230912 | 131400 | 679540750 | 5620 | 5620 | 5620 | 5620 | 171 |
| 349 | 20230912 | 131300 | 678579730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 350 | 20230912 | 131200 | 678579730 | 5620 | 5620 | 5620 | 5620 | 129 |
| 351 | 20230912 | 131100 | 677854750 | 5620 | 5620 | 5620 | 5620 | 37 |
| 352 | 20230912 | 131000 | 677646810 | 5630 | 5630 | 5630 | 5630 | 1 |
| 353 | 20230912 | 130900 | 677641180 | 5620 | 5610 | 5620 | 5610 | 743 |
| 354 | 20230912 | 130800 | 673471050 | 5620 | 5620 | 5620 | 5610 | 587 |
| 355 | 20230912 | 130700 | 670173880 | 5630 | 5630 | 5630 | 5620 | 573 |
| 356 | 20230912 | 130600 | 666950090 | 5630 | 5630 | 5630 | 5630 | 5125 |
| 357 | 20230912 | 130500 | 638096340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 358 | 20230912 | 130400 | 638096340 | 5640 | 5640 | 5640 | 5640 | 3199 |
| 359 | 20230912 | 130300 | 620053980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 360 | 20230912 | 130200 | 620053980 | 5640 | 5670 | 5670 | 5640 | 460 |
| 361 | 20230912 | 130100 | 617455080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 362 | 20230912 | 130000 | 617455080 | 5670 | 5670 | 5670 | 5670 | 2 |
| 363 | 20230912 | 125900 | 617443740 | 5640 | 5670 | 5670 | 5640 | 13 |
| 364 | 20230912 | 125800 | 617370330 | 5640 | 5640 | 5640 | 5640 | 150 |
| 365 | 20230912 | 125700 | 616524330 | 5640 | 5680 | 5680 | 5640 | 851 |
| 366 | 20230912 | 125600 | 611721550 | 5670 | 5670 | 5670 | 5670 | 30 |
| 367 | 20230912 | 125500 | 611551450 | 5670 | 5670 | 5670 | 5670 | 0 |
| 368 | 20230912 | 125400 | 611551450 | 5670 | 5670 | 5670 | 5670 | 10 |
| 369 | 20230912 | 125300 | 611494750 | 5670 | 5670 | 5670 | 5670 | 822 |
| 370 | 20230912 | 125200 | 606834010 | 5670 | 5670 | 5670 | 5670 | 6 |
| 371 | 20230912 | 125100 | 606799990 | 5680 | 5660 | 5680 | 5660 | 21 |
| 372 | 20230912 | 125000 | 606680870 | 5670 | 5660 | 5670 | 5660 | 7 |
| 373 | 20230912 | 124900 | 606641200 | 5670 | 5650 | 5670 | 5650 | 36 |
| 374 | 20230912 | 124800 | 606437150 | 5650 | 5650 | 5670 | 5650 | 43 |
| 375 | 20230912 | 124700 | 606193750 | 5650 | 5650 | 5650 | 5650 | 43 |
| 376 | 20230912 | 124600 | 605950800 | 5650 | 5660 | 5660 | 5650 | 156 |
| 377 | 20230912 | 124500 | 605068770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 378 | 20230912 | 124400 | 605068770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 379 | 20230912 | 124300 | 605068770 | 5660 | 5660 | 5660 | 5660 | 1 |
| 380 | 20230912 | 124200 | 605063110 | 5640 | 5640 | 5640 | 5640 | 922 |
| 381 | 20230912 | 124100 | 599863030 | 5640 | 5660 | 5660 | 5640 | 106 |
| 382 | 20230912 | 124000 | 599263260 | 5660 | 5660 | 5660 | 5660 | 1 |
| 383 | 20230912 | 123900 | 599257600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 384 | 20230912 | 123800 | 599257600 | 5650 | 5650 | 5650 | 5650 | 236 |
| 385 | 20230912 | 123700 | 597924200 | 5660 | 5660 | 5660 | 5660 | 0 |
| 386 | 20230912 | 123600 | 597924200 | 5660 | 5660 | 5660 | 5660 | 0 |
| 387 | 20230912 | 123500 | 597924200 | 5660 | 5650 | 5660 | 5650 | 301 |
| 388 | 20230912 | 123400 | 596223500 | 5650 | 5660 | 5660 | 5650 | 44 |
| 389 | 20230912 | 123300 | 595974870 | 5660 | 5660 | 5660 | 5660 | 32 |
| 390 | 20230912 | 123200 | 595793750 | 5660 | 5660 | 5660 | 5660 | 2 |
| 391 | 20230912 | 123100 | 595782430 | 5640 | 5650 | 5660 | 5640 | 70 |
| 392 | 20230912 | 123000 | 595387490 | 5650 | 5650 | 5650 | 5650 | 20 |
| 393 | 20230912 | 122900 | 595274490 | 5650 | 5650 | 5650 | 5650 | 30 |
| 394 | 20230912 | 122800 | 595104990 | 5640 | 5640 | 5640 | 5640 | 5 |
| 395 | 20230912 | 122700 | 595076790 | 5640 | 5640 | 5640 | 5640 | 390 |
| 396 | 20230912 | 122600 | 592877190 | 5630 | 5630 | 5630 | 5630 | 57 |
| 397 | 20230912 | 122500 | 592556280 | 5630 | 5630 | 5630 | 5630 | 185 |
| 398 | 20230912 | 122400 | 591514730 | 5640 | 5640 | 5640 | 5640 | 100 |
| 399 | 20230912 | 122300 | 590950730 | 5640 | 5650 | 5650 | 5640 | 565 |
| 400 | 20230912 | 122200 | 587762130 | 5650 | 5640 | 5650 | 5640 | 330 |
| 401 | 20230912 | 122100 | 585900830 | 5640 | 5640 | 5640 | 5640 | 146 |
| 402 | 20230912 | 122000 | 585077390 | 5660 | 5640 | 5660 | 5630 | 1002 |
| 403 | 20230912 | 121900 | 579434070 | 5680 | 5670 | 5680 | 5670 | 40 |
| 404 | 20230912 | 121800 | 579207050 | 5680 | 5640 | 5680 | 5640 | 300 |
| 405 | 20230912 | 121700 | 577511370 | 5640 | 5640 | 5640 | 5640 | 207 |
| 406 | 20230912 | 121600 | 576343890 | 5640 | 5640 | 5650 | 5640 | 502 |
| 407 | 20230912 | 121500 | 573512110 | 5650 | 5650 | 5650 | 5650 | 20 |
| 408 | 20230912 | 121400 | 573399110 | 5640 | 5640 | 5640 | 5640 | 1515 |
| 409 | 20230912 | 121300 | 564854510 | 5640 | 5640 | 5640 | 5640 | 88 |
| 410 | 20230912 | 121200 | 564358190 | 5640 | 5640 | 5640 | 5640 | 50 |
| 411 | 20230912 | 121100 | 564076190 | 5640 | 5640 | 5640 | 5640 | 200 |
| 412 | 20230912 | 121000 | 562948190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 413 | 20230912 | 120900 | 562948190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 414 | 20230912 | 120800 | 562948190 | 5640 | 5640 | 5640 | 5640 | 643 |
| 415 | 20230912 | 120700 | 559321670 | 5640 | 5640 | 5640 | 5640 | 0 |
| 416 | 20230912 | 120600 | 559321670 | 5640 | 5640 | 5640 | 5640 | 68 |
| 417 | 20230912 | 120500 | 558938150 | 5650 | 5660 | 5660 | 5650 | 1216 |
| 418 | 20230912 | 120400 | 552067720 | 5660 | 5660 | 5660 | 5660 | 1 |
| 419 | 20230912 | 120300 | 552062060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 420 | 20230912 | 120200 | 552062060 | 5660 | 5660 | 5660 | 5660 | 10 |
| 421 | 20230912 | 120100 | 552005460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 422 | 20230912 | 120000 | 552005460 | 5650 | 5650 | 5650 | 5650 | 2 |
| 423 | 20230912 | 115900 | 551994160 | 5650 | 5650 | 5650 | 5650 | 3 |
| 424 | 20230912 | 115800 | 551977210 | 5650 | 5650 | 5650 | 5650 | 84 |
| 425 | 20230912 | 115700 | 551502610 | 5650 | 5650 | 5650 | 5650 | 15 |
| 426 | 20230912 | 115600 | 551417860 | 5640 | 5650 | 5650 | 5640 | 105 |
| 427 | 20230912 | 115500 | 550825280 | 5640 | 5640 | 5640 | 5640 | 102 |
| 428 | 20230912 | 115400 | 550250000 | 5650 | 5650 | 5650 | 5650 | 96 |
| 429 | 20230912 | 115300 | 549707600 | 5650 | 5660 | 5660 | 5650 | 6 |
| 430 | 20230912 | 115200 | 549673650 | 5660 | 5660 | 5660 | 5660 | 22 |
| 431 | 20230912 | 115100 | 549549130 | 5650 | 5650 | 5650 | 5650 | 55 |
| 432 | 20230912 | 115000 | 549238380 | 5650 | 5650 | 5650 | 5650 | 5 |
| 433 | 20230912 | 114900 | 549210130 | 5650 | 5650 | 5650 | 5650 | 0 |
| 434 | 20230912 | 114800 | 549210130 | 5650 | 5640 | 5650 | 5640 | 832 |
| 435 | 20230912 | 114700 | 544513300 | 5640 | 5640 | 5640 | 5640 | 223 |
| 436 | 20230912 | 114600 | 543255580 | 5640 | 5640 | 5650 | 5640 | 97 |
| 437 | 20230912 | 114500 | 542708440 | 5630 | 5640 | 5640 | 5630 | 337 |
| 438 | 20230912 | 114400 | 540808080 | 5640 | 5650 | 5660 | 5640 | 4245 |
| 439 | 20230912 | 114300 | 516854590 | 5660 | 5650 | 5660 | 5650 | 908 |
| 440 | 20230912 | 114200 | 511721390 | 5660 | 5660 | 5660 | 5660 | 3151 |
| 441 | 20230912 | 114100 | 493886730 | 5670 | 5670 | 5670 | 5670 | 100 |
| 442 | 20230912 | 114000 | 493319730 | 5670 | 5670 | 5670 | 5670 | 100 |
| 443 | 20230912 | 113900 | 492752730 | 5660 | 5660 | 5660 | 5660 | 75 |
| 444 | 20230912 | 113800 | 492328230 | 5670 | 5670 | 5670 | 5660 | 162 |
| 445 | 20230912 | 113700 | 491410210 | 5670 | 5670 | 5670 | 5670 | 167 |
| 446 | 20230912 | 113600 | 490463320 | 5670 | 5670 | 5670 | 5670 | 22 |
| 447 | 20230912 | 113500 | 490338580 | 5660 | 5670 | 5670 | 5660 | 5 |
| 448 | 20230912 | 113400 | 490310270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 449 | 20230912 | 113300 | 490310270 | 5670 | 5670 | 5670 | 5670 | 1931 |
| 450 | 20230912 | 113200 | 479361500 | 5670 | 5670 | 5670 | 5670 | 601 |
| 451 | 20230912 | 113100 | 475953830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 452 | 20230912 | 113000 | 475953830 | 5680 | 5680 | 5680 | 5680 | 109 |
| 453 | 20230912 | 112900 | 475334710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20230912 | 112800 | 475334710 | 5680 | 5680 | 5680 | 5680 | 141 |
| 455 | 20230912 | 112700 | 474533830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 456 | 20230912 | 112600 | 474533830 | 5680 | 5690 | 5690 | 5680 | 501 |
| 457 | 20230912 | 112500 | 471686400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 458 | 20230912 | 112400 | 471686400 | 5690 | 5690 | 5690 | 5690 | 17 |
| 459 | 20230912 | 112300 | 471589670 | 5690 | 5700 | 5700 | 5690 | 334 |
| 460 | 20230912 | 112200 | 469689140 | 5700 | 5700 | 5700 | 5700 | 10 |
| 461 | 20230912 | 112100 | 469632140 | 5700 | 5700 | 5700 | 5700 | 36 |
| 462 | 20230912 | 112000 | 469426940 | 5700 | 5710 | 5710 | 5700 | 35 |
| 463 | 20230912 | 111900 | 469227430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 464 | 20230912 | 111800 | 469227430 | 5710 | 5710 | 5710 | 5710 | 300 |
| 465 | 20230912 | 111700 | 467514430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 466 | 20230912 | 111600 | 467514430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 467 | 20230912 | 111500 | 467514430 | 5710 | 5700 | 5710 | 5700 | 500 |
| 468 | 20230912 | 111400 | 464661730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 469 | 20230912 | 111300 | 464661730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 470 | 20230912 | 111200 | 464661730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 471 | 20230912 | 111100 | 464661730 | 5700 | 5700 | 5700 | 5700 | 1 |
| 472 | 20230912 | 111000 | 464656030 | 5670 | 5670 | 5670 | 5670 | 81 |
| 473 | 20230912 | 110900 | 464196760 | 5670 | 5670 | 5670 | 5670 | 224 |
| 474 | 20230912 | 110800 | 462926680 | 5670 | 5680 | 5680 | 5670 | 170 |
| 475 | 20230912 | 110700 | 461961580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 476 | 20230912 | 110600 | 461961580 | 5690 | 5690 | 5690 | 5690 | 2 |
| 477 | 20230912 | 110500 | 461950200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 478 | 20230912 | 110400 | 461950200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 479 | 20230912 | 110300 | 461950200 | 5690 | 5690 | 5690 | 5690 | 40 |
| 480 | 20230912 | 110200 | 461722600 | 5690 | 5690 | 5690 | 5690 | 193 |
| 481 | 20230912 | 110100 | 460624430 | 5700 | 5700 | 5700 | 5700 | 19 |
| 482 | 20230912 | 110000 | 460516130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 483 | 20230912 | 105900 | 460516130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 484 | 20230912 | 105800 | 460516130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 485 | 20230912 | 105700 | 460516130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 486 | 20230912 | 105600 | 460516130 | 5680 | 5680 | 5680 | 5680 | 22 |
| 487 | 20230912 | 105500 | 460391170 | 5680 | 5690 | 5690 | 5680 | 222 |
| 488 | 20230912 | 105400 | 459129710 | 5690 | 5690 | 5690 | 5690 | 0 |
| 489 | 20230912 | 105300 | 459129710 | 5690 | 5690 | 5690 | 5690 | 30 |
| 490 | 20230912 | 105200 | 458959010 | 5680 | 5680 | 5680 | 5680 | 1051 |
| 491 | 20230912 | 105100 | 452989330 | 5680 | 5680 | 5680 | 5680 | 48 |
| 492 | 20230912 | 105000 | 452716690 | 5690 | 5690 | 5690 | 5690 | 1 |
| 493 | 20230912 | 104900 | 452711000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 494 | 20230912 | 104800 | 452711000 | 5680 | 5700 | 5700 | 5680 | 211 |
| 495 | 20230912 | 104700 | 451510410 | 5700 | 5700 | 5700 | 5700 | 61 |
| 496 | 20230912 | 104600 | 451162710 | 5700 | 5700 | 5700 | 5700 | 13 |
| 497 | 20230912 | 104500 | 451088610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 498 | 20230912 | 104400 | 451088610 | 5700 | 5700 | 5700 | 5700 | 259 |
| 499 | 20230912 | 104300 | 449612310 | 5700 | 5700 | 5700 | 5700 | 3 |
| 500 | 20230912 | 104200 | 449595210 | 5700 | 5700 | 5700 | 5700 | 58 |
| 501 | 20230912 | 104100 | 449264610 | 5670 | 5670 | 5670 | 5670 | 165 |
| 502 | 20230912 | 104000 | 448329060 | 5670 | 5700 | 5700 | 5670 | 825 |
| 503 | 20230912 | 103900 | 443631810 | 5690 | 5690 | 5690 | 5690 | 10 |
| 504 | 20230912 | 103800 | 443574910 | 5670 | 5680 | 5680 | 5670 | 520 |
| 505 | 20230912 | 103700 | 440625510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 506 | 20230912 | 103600 | 440625510 | 5670 | 5690 | 5690 | 5670 | 1201 |
| 507 | 20230912 | 103500 | 433811780 | 5690 | 5690 | 5690 | 5690 | 50 |
| 508 | 20230912 | 103400 | 433527280 | 5690 | 5690 | 5690 | 5690 | 118 |
| 509 | 20230912 | 103300 | 432855860 | 5690 | 5670 | 5690 | 5670 | 735 |
| 510 | 20230912 | 103200 | 428675370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 511 | 20230912 | 103100 | 428675370 | 5670 | 5670 | 5670 | 5670 | 9 |
| 512 | 20230912 | 103000 | 428624340 | 5670 | 5670 | 5680 | 5670 | 12 |
| 513 | 20230912 | 102900 | 428556280 | 5680 | 5680 | 5680 | 5680 | 70 |
| 514 | 20230912 | 102800 | 428158680 | 5680 | 5680 | 5680 | 5680 | 152 |
| 515 | 20230912 | 102700 | 427295320 | 5670 | 5680 | 5680 | 5670 | 105 |
| 516 | 20230912 | 102600 | 426699920 | 5680 | 5680 | 5680 | 5680 | 67 |
| 517 | 20230912 | 102500 | 426319360 | 5680 | 5680 | 5680 | 5680 | 2 |
| 518 | 20230912 | 102400 | 426308000 | 5670 | 5670 | 5670 | 5670 | 100 |
| 519 | 20230912 | 102300 | 425741000 | 5670 | 5670 | 5670 | 5670 | 256 |
| 520 | 20230912 | 102200 | 424289480 | 5660 | 5650 | 5660 | 5650 | 223 |
| 521 | 20230912 | 102100 | 423028300 | 5650 | 5680 | 5680 | 5650 | 8527 |
| 522 | 20230912 | 102000 | 374793420 | 5680 | 5680 | 5680 | 5680 | 224 |
| 523 | 20230912 | 101900 | 373521100 | 5680 | 5680 | 5680 | 5680 | 1 |
| 524 | 20230912 | 101800 | 373515420 | 5680 | 5690 | 5690 | 5670 | 163 |
| 525 | 20230912 | 101700 | 372589790 | 5670 | 5670 | 5670 | 5670 | 20 |
| 526 | 20230912 | 101600 | 372476390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 527 | 20230912 | 101500 | 372476390 | 5670 | 5690 | 5690 | 5670 | 8957 |
| 528 | 20230912 | 101400 | 321666680 | 5680 | 5710 | 5710 | 5680 | 2200 |
| 529 | 20230912 | 101300 | 309141480 | 5730 | 5720 | 5730 | 5720 | 257 |
| 530 | 20230912 | 101200 | 307670260 | 5710 | 5710 | 5710 | 5710 | 1 |
| 531 | 20230912 | 101100 | 307664550 | 5720 | 5710 | 5720 | 5710 | 129 |
| 532 | 20230912 | 101000 | 306926960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 533 | 20230912 | 100900 | 306926960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 534 | 20230912 | 100800 | 306926960 | 5700 | 5700 | 5700 | 5700 | 13 |
| 535 | 20230912 | 100700 | 306852860 | 5720 | 5720 | 5720 | 5720 | 1 |
| 536 | 20230912 | 100600 | 306847140 | 5700 | 5710 | 5710 | 5700 | 107 |
| 537 | 20230912 | 100500 | 306237170 | 5720 | 5720 | 5720 | 5720 | 300 |
| 538 | 20230912 | 100400 | 304521170 | 5720 | 5710 | 5720 | 5710 | 10 |
| 539 | 20230912 | 100300 | 304464050 | 5700 | 5720 | 5720 | 5700 | 12 |
| 540 | 20230912 | 100200 | 304395530 | 5720 | 5720 | 5720 | 5720 | 130 |
| 541 | 20230912 | 100100 | 303651930 | 5720 | 5700 | 5720 | 5700 | 827 |
| 542 | 20230912 | 100000 | 298929490 | 5690 | 5700 | 5700 | 5690 | 1572 |
| 543 | 20230912 | 095900 | 289980550 | 5700 | 5700 | 5700 | 5700 | 404 |
| 544 | 20230912 | 095800 | 287677750 | 5700 | 5700 | 5700 | 5700 | 799 |
| 545 | 20230912 | 095700 | 283123450 | 5700 | 5700 | 5710 | 5700 | 472 |
| 546 | 20230912 | 095600 | 280431050 | 5700 | 5710 | 5710 | 5700 | 300 |
| 547 | 20230912 | 095500 | 278718060 | 5710 | 5710 | 5710 | 5710 | 368 |
| 548 | 20230912 | 095400 | 276616780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 549 | 20230912 | 095300 | 276616780 | 5710 | 5720 | 5720 | 5710 | 1030 |
| 550 | 20230912 | 095200 | 270735200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 551 | 20230912 | 095100 | 270735200 | 5710 | 5720 | 5720 | 5710 | 133 |
| 552 | 20230912 | 095000 | 269975570 | 5730 | 5710 | 5730 | 5710 | 2992 |
| 553 | 20230912 | 094900 | 252891230 | 5700 | 5720 | 5720 | 5700 | 6390 |
| 554 | 20230912 | 094800 | 216426270 | 5720 | 5720 | 5720 | 5720 | 942 |
| 555 | 20230912 | 094700 | 211038030 | 5730 | 5730 | 5730 | 5730 | 621 |
| 556 | 20230912 | 094600 | 207479700 | 5740 | 5740 | 5740 | 5740 | 25 |
| 557 | 20230912 | 094500 | 207336200 | 5730 | 5730 | 5730 | 5730 | 62 |
| 558 | 20230912 | 094400 | 206980940 | 5730 | 5740 | 5740 | 5730 | 23 |
| 559 | 20230912 | 094300 | 206848940 | 5740 | 5740 | 5740 | 5740 | 542 |
| 560 | 20230912 | 094200 | 203737860 | 5750 | 5750 | 5750 | 5740 | 365 |
| 561 | 20230912 | 094100 | 201640570 | 5750 | 5740 | 5750 | 5740 | 57 |
| 562 | 20230912 | 094000 | 201313290 | 5740 | 5750 | 5750 | 5740 | 52 |
| 563 | 20230912 | 093900 | 201014510 | 5750 | 5750 | 5750 | 5750 | 597 |
| 564 | 20230912 | 093800 | 197581760 | 5760 | 5760 | 5760 | 5760 | 2 |
| 565 | 20230912 | 093700 | 197570240 | 5750 | 5760 | 5760 | 5750 | 479 |
| 566 | 20230912 | 093600 | 194815480 | 5760 | 5750 | 5760 | 5750 | 305 |
| 567 | 20230912 | 093500 | 193060760 | 5750 | 5750 | 5750 | 5750 | 1 |
| 568 | 20230912 | 093400 | 193055010 | 5720 | 5720 | 5720 | 5720 | 0 |
| 569 | 20230912 | 093300 | 193055010 | 5720 | 5720 | 5720 | 5720 | 248 |
| 570 | 20230912 | 093200 | 191636450 | 5720 | 5750 | 5750 | 5710 | 730 |
| 571 | 20230912 | 093100 | 187456800 | 5750 | 5750 | 5750 | 5750 | 13 |
| 572 | 20230912 | 093000 | 187382050 | 5750 | 5750 | 5750 | 5750 | 87 |
| 573 | 20230912 | 092900 | 186881800 | 5750 | 5720 | 5750 | 5720 | 1506 |
| 574 | 20230912 | 092800 | 178251170 | 5720 | 5730 | 5730 | 5720 | 1350 |
| 575 | 20230912 | 092700 | 170526660 | 5730 | 5740 | 5740 | 5730 | 65 |
| 576 | 20230912 | 092600 | 170153650 | 5750 | 5760 | 5760 | 5750 | 956 |
| 577 | 20230912 | 092500 | 164654670 | 5760 | 5730 | 5760 | 5730 | 100 |
| 578 | 20230912 | 092400 | 164079810 | 5730 | 5730 | 5740 | 5730 | 1190 |
| 579 | 20230912 | 092300 | 157260060 | 5730 | 5730 | 5730 | 5730 | 191 |
| 580 | 20230912 | 092200 | 156165630 | 5720 | 5720 | 5720 | 5720 | 50 |
| 581 | 20230912 | 092100 | 155879630 | 5720 | 5720 | 5720 | 5720 | 2061 |
| 582 | 20230912 | 092000 | 144090710 | 5720 | 5720 | 5740 | 5720 | 404 |
| 583 | 20230912 | 091900 | 141778430 | 5720 | 5720 | 5720 | 5720 | 1273 |
| 584 | 20230912 | 091800 | 134496870 | 5720 | 5740 | 5740 | 5720 | 1860 |
| 585 | 20230912 | 091700 | 123830920 | 5730 | 5740 | 5740 | 5730 | 519 |
| 586 | 20230912 | 091600 | 120854980 | 5740 | 5760 | 5760 | 5730 | 1336 |
| 587 | 20230912 | 091500 | 113191240 | 5760 | 5760 | 5760 | 5760 | 6 |
| 588 | 20230912 | 091400 | 113156680 | 5760 | 5760 | 5760 | 5740 | 1530 |
| 589 | 20230912 | 091300 | 104374220 | 5750 | 5760 | 5760 | 5750 | 396 |
| 590 | 20230912 | 091200 | 102096820 | 5760 | 5770 | 5770 | 5760 | 107 |
| 591 | 20230912 | 091100 | 101480420 | 5770 | 5770 | 5770 | 5770 | 38 |
| 592 | 20230912 | 091000 | 101261160 | 5770 | 5770 | 5770 | 5770 | 150 |
| 593 | 20230912 | 090900 | 100395660 | 5770 | 5750 | 5770 | 5750 | 1883 |
| 594 | 20230912 | 090800 | 89546900 | 5760 | 5760 | 5760 | 5760 | 1 |
| 595 | 20230912 | 090700 | 89541140 | 5760 | 5760 | 5770 | 5760 | 451 |
| 596 | 20230912 | 090600 | 86942790 | 5770 | 5730 | 5770 | 5730 | 448 |
| 597 | 20230912 | 090500 | 84371190 | 5730 | 5730 | 5770 | 5730 | 746 |
| 598 | 20230912 | 090400 | 80096570 | 5730 | 5760 | 5760 | 5730 | 379 |
| 599 | 20230912 | 090300 | 77920840 | 5770 | 5770 | 5770 | 5720 | 1531 |
| 600 | 20230912 | 090200 | 69137520 | 5720 | 5750 | 5770 | 5720 | 2639 |
| 601 | 20230912 | 090100 | 53965920 | 5760 | 5770 | 5770 | 5750 | 2221 |
| 602 | 20230912 | 090000 | 41174410 | 5770 | 5800 | 5810 | 5770 | 7110 |