28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 2180 |
| 3 | 20230912 | 182900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20230912 | 182800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20230912 | 182700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20230912 | 182600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20230912 | 182500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20230912 | 182400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20230912 | 182300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20230912 | 182200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20230912 | 182100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20230912 | 182000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20230912 | 181900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20230912 | 181800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20230912 | 181700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20230912 | 181600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20230912 | 181500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20230912 | 181400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20230912 | 181300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20230912 | 181200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20230912 | 181100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20230912 | 181000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20230912 | 180900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20230912 | 180800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20230912 | 180700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20230912 | 180600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20230912 | 180500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20230912 | 180400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20230912 | 180300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20230912 | 180200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20230912 | 180100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20230912 | 180000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 2180 |
| 33 | 20230912 | 175900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20230912 | 175800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20230912 | 175700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20230912 | 175600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20230912 | 175500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20230912 | 175400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20230912 | 175300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20230912 | 175200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20230912 | 175100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20230912 | 175000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20230912 | 174900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20230912 | 174800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20230912 | 174700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20230912 | 174600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20230912 | 174500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20230912 | 174400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20230912 | 174300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20230912 | 174200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20230912 | 174100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20230912 | 174000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20230912 | 173900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20230912 | 173800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20230912 | 173700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20230912 | 173600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20230912 | 173500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20230912 | 173400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20230912 | 173300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20230912 | 173200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20230912 | 173100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20230912 | 173000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 2180 |
| 63 | 20230912 | 172900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20230912 | 172800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20230912 | 172700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20230912 | 172600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20230912 | 172500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20230912 | 172400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20230912 | 172300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20230912 | 172200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20230912 | 172100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20230912 | 172000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20230912 | 171900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20230912 | 171800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20230912 | 171700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20230912 | 171600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20230912 | 171500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20230912 | 171400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20230912 | 171300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20230912 | 171200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20230912 | 171100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20230912 | 171000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20230912 | 170900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20230912 | 170800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20230912 | 170700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20230912 | 170600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20230912 | 170500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20230912 | 170400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20230912 | 170300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20230912 | 170200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20230912 | 170100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20230912 | 170000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 2180 |
| 93 | 20230912 | 165900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20230912 | 165800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20230912 | 165700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20230912 | 165600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20230912 | 165500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20230912 | 165400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20230912 | 165300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20230912 | 165200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20230912 | 165100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20230912 | 165000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20230912 | 164900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20230912 | 164800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20230912 | 164700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20230912 | 164600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20230912 | 164500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20230912 | 164400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20230912 | 164300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20230912 | 164200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20230912 | 164100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20230912 | 164000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20230912 | 163900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20230912 | 163800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20230912 | 163700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20230912 | 163600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20230912 | 163500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20230912 | 163400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20230912 | 163300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20230912 | 163200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20230912 | 163100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20230912 | 163000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 2180 |
| 123 | 20230912 | 162900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20230912 | 162800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20230912 | 162700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20230912 | 162600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20230912 | 162500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20230912 | 162400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20230912 | 162300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20230912 | 162200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20230912 | 162100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20230912 | 162000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20230912 | 161900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20230912 | 161800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20230912 | 161700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20230912 | 161600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20230912 | 161500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20230912 | 161400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20230912 | 161300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20230912 | 161200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20230912 | 161100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20230912 | 161000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20230912 | 160900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20230912 | 160800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20230912 | 160700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20230912 | 160600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20230912 | 160500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20230912 | 160400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20230912 | 160300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20230912 | 160200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20230912 | 160100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20230912 | 160000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 2180 |
| 153 | 20230912 | 155900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20230912 | 155800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20230912 | 155700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20230912 | 155600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20230912 | 155500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20230912 | 155400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20230912 | 155300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20230912 | 155200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20230912 | 155100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20230912 | 155000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20230912 | 154900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20230912 | 154800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20230912 | 154700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20230912 | 154600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20230912 | 154500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20230912 | 154400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20230912 | 154300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20230912 | 154200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20230912 | 154100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20230912 | 154000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20230912 | 153900 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20230912 | 153800 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20230912 | 153700 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20230912 | 153600 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20230912 | 153500 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20230912 | 153400 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20230912 | 153300 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20230912 | 153200 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20230912 | 153100 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20230912 | 153000 | 1111479560 | 4280 | 4280 | 4280 | 4280 | 4360 |
| 183 | 20230912 | 152900 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20230912 | 152800 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20230912 | 152700 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20230912 | 152600 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20230912 | 152500 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20230912 | 152400 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20230912 | 152300 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20230912 | 152200 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20230912 | 152100 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20230912 | 152000 | 1102149160 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20230912 | 151900 | 1102149160 | 4255 | 4255 | 4255 | 4245 | 415 |
| 194 | 20230912 | 151800 | 1100384735 | 4255 | 4250 | 4255 | 4250 | 345 |
| 195 | 20230912 | 151700 | 1098916810 | 4255 | 4255 | 4255 | 4255 | 49 |
| 196 | 20230912 | 151600 | 1098708315 | 4255 | 4255 | 4255 | 4255 | 445 |
| 197 | 20230912 | 151500 | 1096814840 | 4255 | 4255 | 4255 | 4255 | 23 |
| 198 | 20230912 | 151400 | 1096716975 | 4255 | 4255 | 4255 | 4255 | 20 |
| 199 | 20230912 | 151300 | 1096631875 | 4255 | 4255 | 4255 | 4255 | 171 |
| 200 | 20230912 | 151200 | 1095904270 | 4255 | 4245 | 4255 | 4240 | 279 |
| 201 | 20230912 | 151100 | 1094718045 | 4245 | 4240 | 4245 | 4240 | 71 |
| 202 | 20230912 | 151000 | 1094416900 | 4240 | 4245 | 4245 | 4240 | 34 |
| 203 | 20230912 | 150900 | 1094272690 | 4250 | 4250 | 4250 | 4250 | 51 |
| 204 | 20230912 | 150800 | 1094055940 | 4240 | 4245 | 4245 | 4235 | 2416 |
| 205 | 20230912 | 150700 | 1083822565 | 4255 | 4245 | 4255 | 4245 | 232 |
| 206 | 20230912 | 150600 | 1082836355 | 4250 | 4230 | 4250 | 4230 | 469 |
| 207 | 20230912 | 150500 | 1080848320 | 4235 | 4235 | 4235 | 4230 | 29 |
| 208 | 20230912 | 150400 | 1080725595 | 4230 | 4225 | 4230 | 4225 | 334 |
| 209 | 20230912 | 150300 | 1079313610 | 4230 | 4230 | 4230 | 4225 | 174 |
| 210 | 20230912 | 150200 | 1078577985 | 4230 | 4230 | 4230 | 4230 | 626 |
| 211 | 20230912 | 150100 | 1075930005 | 4230 | 4230 | 4230 | 4230 | 280 |
| 212 | 20230912 | 150000 | 1074745605 | 4230 | 4230 | 4230 | 4230 | 111 |
| 213 | 20230912 | 145900 | 1074276075 | 4230 | 4230 | 4230 | 4230 | 97 |
| 214 | 20230912 | 145800 | 1073865765 | 4230 | 4230 | 4230 | 4225 | 858 |
| 215 | 20230912 | 145700 | 1070237675 | 4230 | 4230 | 4230 | 4230 | 1050 |
| 216 | 20230912 | 145600 | 1065796175 | 4235 | 4230 | 4235 | 4225 | 515 |
| 217 | 20230912 | 145500 | 1063618665 | 4230 | 4230 | 4235 | 4230 | 1630 |
| 218 | 20230912 | 145400 | 1056723420 | 4230 | 4230 | 4230 | 4230 | 755 |
| 219 | 20230912 | 145300 | 1053529770 | 4225 | 4230 | 4230 | 4225 | 757 |
| 220 | 20230912 | 145200 | 1050330050 | 4230 | 4230 | 4230 | 4230 | 65 |
| 221 | 20230912 | 145100 | 1050055100 | 4230 | 4230 | 4230 | 4225 | 389 |
| 222 | 20230912 | 145000 | 1048409635 | 4230 | 4230 | 4230 | 4230 | 261 |
| 223 | 20230912 | 144900 | 1047305605 | 4230 | 4225 | 4230 | 4225 | 2629 |
| 224 | 20230912 | 144800 | 1036197830 | 4230 | 4230 | 4230 | 4230 | 0 |
| 225 | 20230912 | 144700 | 1036197830 | 4230 | 4235 | 4235 | 4230 | 621 |
| 226 | 20230912 | 144600 | 1033569820 | 4235 | 4230 | 4235 | 4230 | 1051 |
| 227 | 20230912 | 144500 | 1029124085 | 4235 | 4235 | 4235 | 4235 | 549 |
| 228 | 20230912 | 144400 | 1026799070 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20230912 | 144300 | 1026799070 | 4250 | 4250 | 4250 | 4250 | 9 |
| 230 | 20230912 | 144200 | 1026760820 | 4230 | 4235 | 4235 | 4230 | 1200 |
| 231 | 20230912 | 144100 | 1021683210 | 4250 | 4245 | 4250 | 4245 | 327 |
| 232 | 20230912 | 144000 | 1020293540 | 4245 | 4240 | 4250 | 4240 | 1063 |
| 233 | 20230912 | 143900 | 1015784505 | 4240 | 4240 | 4240 | 4240 | 198 |
| 234 | 20230912 | 143800 | 1014944985 | 4240 | 4240 | 4240 | 4240 | 0 |
| 235 | 20230912 | 143700 | 1014944985 | 4240 | 4240 | 4240 | 4240 | 250 |
| 236 | 20230912 | 143600 | 1013884985 | 4240 | 4240 | 4240 | 4240 | 290 |
| 237 | 20230912 | 143500 | 1012655385 | 4240 | 4230 | 4240 | 4230 | 94 |
| 238 | 20230912 | 143400 | 1012256945 | 4240 | 4240 | 4240 | 4240 | 220 |
| 239 | 20230912 | 143300 | 1011324145 | 4240 | 4240 | 4240 | 4240 | 79 |
| 240 | 20230912 | 143200 | 1010989185 | 4240 | 4240 | 4240 | 4240 | 1 |
| 241 | 20230912 | 143100 | 1010984945 | 4240 | 4240 | 4240 | 4240 | 663 |
| 242 | 20230912 | 143000 | 1008173825 | 4240 | 4240 | 4240 | 4240 | 189 |
| 243 | 20230912 | 142900 | 1007372465 | 4240 | 4240 | 4240 | 4240 | 11 |
| 244 | 20230912 | 142800 | 1007325825 | 4240 | 4240 | 4240 | 4240 | 110 |
| 245 | 20230912 | 142700 | 1006859425 | 4240 | 4240 | 4240 | 4240 | 10 |
| 246 | 20230912 | 142600 | 1006817025 | 4240 | 4230 | 4240 | 4230 | 122 |
| 247 | 20230912 | 142500 | 1006300245 | 4230 | 4230 | 4230 | 4230 | 169 |
| 248 | 20230912 | 142400 | 1005585375 | 4230 | 4230 | 4230 | 4230 | 117 |
| 249 | 20230912 | 142300 | 1005090465 | 4230 | 4230 | 4230 | 4230 | 2050 |
| 250 | 20230912 | 142200 | 996418965 | 4240 | 4240 | 4240 | 4240 | 0 |
| 251 | 20230912 | 142100 | 996418965 | 4240 | 4240 | 4240 | 4240 | 319 |
| 252 | 20230912 | 142000 | 995066405 | 4240 | 4230 | 4240 | 4230 | 446 |
| 253 | 20230912 | 141900 | 993176685 | 4235 | 4230 | 4235 | 4230 | 186 |
| 254 | 20230912 | 141800 | 992389230 | 4230 | 4235 | 4235 | 4230 | 380 |
| 255 | 20230912 | 141700 | 990781825 | 4230 | 4230 | 4230 | 4230 | 65 |
| 256 | 20230912 | 141600 | 990506875 | 4240 | 4235 | 4240 | 4230 | 1707 |
| 257 | 20230912 | 141500 | 983282215 | 4240 | 4240 | 4240 | 4240 | 1 |
| 258 | 20230912 | 141400 | 983277975 | 4235 | 4235 | 4235 | 4235 | 726 |
| 259 | 20230912 | 141300 | 980203365 | 4240 | 4235 | 4240 | 4235 | 193 |
| 260 | 20230912 | 141200 | 979385295 | 4235 | 4235 | 4235 | 4235 | 50 |
| 261 | 20230912 | 141100 | 979173545 | 4235 | 4240 | 4245 | 4235 | 1527 |
| 262 | 20230912 | 141000 | 972698955 | 4240 | 4235 | 4240 | 4235 | 755 |
| 263 | 20230912 | 140900 | 969498210 | 4235 | 4235 | 4235 | 4235 | 1629 |
| 264 | 20230912 | 140800 | 962599395 | 4235 | 4235 | 4235 | 4235 | 50 |
| 265 | 20230912 | 140700 | 962387645 | 4235 | 4235 | 4235 | 4235 | 50 |
| 266 | 20230912 | 140600 | 962175895 | 4235 | 4235 | 4235 | 4235 | 56 |
| 267 | 20230912 | 140500 | 961938735 | 4235 | 4235 | 4235 | 4235 | 50 |
| 268 | 20230912 | 140400 | 961726985 | 4235 | 4235 | 4235 | 4235 | 83 |
| 269 | 20230912 | 140300 | 961375480 | 4235 | 4235 | 4235 | 4235 | 50 |
| 270 | 20230912 | 140200 | 961163730 | 4235 | 4235 | 4235 | 4235 | 151 |
| 271 | 20230912 | 140100 | 960524245 | 4235 | 4245 | 4245 | 4235 | 523 |
| 272 | 20230912 | 140000 | 958305610 | 4245 | 4235 | 4245 | 4235 | 307 |
| 273 | 20230912 | 135900 | 957002765 | 4235 | 4235 | 4235 | 4235 | 2597 |
| 274 | 20230912 | 135800 | 946004470 | 4235 | 4245 | 4245 | 4235 | 11446 |
| 275 | 20230912 | 135700 | 897472005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 276 | 20230912 | 135600 | 897472005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 277 | 20230912 | 135500 | 897472005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 278 | 20230912 | 135400 | 897472005 | 4255 | 4245 | 4255 | 4245 | 1333 |
| 279 | 20230912 | 135300 | 891812370 | 4250 | 4250 | 4250 | 4250 | 486 |
| 280 | 20230912 | 135200 | 889746870 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20230912 | 135100 | 889746870 | 4260 | 4260 | 4260 | 4260 | 319 |
| 282 | 20230912 | 135000 | 888387930 | 4260 | 4255 | 4260 | 4255 | 716 |
| 283 | 20230912 | 134900 | 885339705 | 4255 | 4255 | 4255 | 4255 | 650 |
| 284 | 20230912 | 134800 | 882573955 | 4255 | 4255 | 4265 | 4255 | 369 |
| 285 | 20230912 | 134700 | 881001140 | 4255 | 4255 | 4255 | 4255 | 529 |
| 286 | 20230912 | 134600 | 878750245 | 4255 | 4255 | 4255 | 4255 | 584 |
| 287 | 20230912 | 134500 | 876265325 | 4270 | 4270 | 4270 | 4270 | 0 |
| 288 | 20230912 | 134400 | 876265325 | 4270 | 4255 | 4270 | 4255 | 284 |
| 289 | 20230912 | 134300 | 875053605 | 4255 | 4255 | 4255 | 4255 | 50 |
| 290 | 20230912 | 134200 | 874840855 | 4255 | 4255 | 4255 | 4255 | 23 |
| 291 | 20230912 | 134100 | 874742990 | 4270 | 4265 | 4270 | 4265 | 395 |
| 292 | 20230912 | 134000 | 873056650 | 4265 | 4250 | 4265 | 4250 | 370 |
| 293 | 20230912 | 133900 | 871481130 | 4260 | 4255 | 4260 | 4250 | 1050 |
| 294 | 20230912 | 133800 | 867013020 | 4260 | 4260 | 4260 | 4260 | 107 |
| 295 | 20230912 | 133700 | 866557200 | 4260 | 4260 | 4260 | 4260 | 10 |
| 296 | 20230912 | 133600 | 866514600 | 4270 | 4270 | 4270 | 4270 | 5 |
| 297 | 20230912 | 133500 | 866493250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 298 | 20230912 | 133400 | 866493250 | 4270 | 4265 | 4270 | 4265 | 285 |
| 299 | 20230912 | 133300 | 865276650 | 4265 | 4265 | 4265 | 4265 | 1133 |
| 300 | 20230912 | 133200 | 860444405 | 4265 | 4265 | 4265 | 4265 | 0 |
| 301 | 20230912 | 133100 | 860444405 | 4265 | 4265 | 4265 | 4260 | 368 |
| 302 | 20230912 | 133000 | 858874975 | 4265 | 4265 | 4265 | 4260 | 373 |
| 303 | 20230912 | 132900 | 857284170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 304 | 20230912 | 132800 | 857284170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 305 | 20230912 | 132700 | 857284170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 306 | 20230912 | 132600 | 857284170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 307 | 20230912 | 132500 | 857284170 | 4265 | 4255 | 4265 | 4255 | 6 |
| 308 | 20230912 | 132400 | 857258630 | 4265 | 4265 | 4265 | 4265 | 38 |
| 309 | 20230912 | 132300 | 857096560 | 4265 | 4265 | 4265 | 4265 | 238 |
| 310 | 20230912 | 132200 | 856081490 | 4265 | 4265 | 4265 | 4265 | 36 |
| 311 | 20230912 | 132100 | 855927950 | 4265 | 4260 | 4265 | 4260 | 240 |
| 312 | 20230912 | 132000 | 854905385 | 4260 | 4250 | 4260 | 4250 | 584 |
| 313 | 20230912 | 131900 | 852420700 | 4250 | 4250 | 4250 | 4250 | 56 |
| 314 | 20230912 | 131800 | 852182700 | 4250 | 4250 | 4255 | 4250 | 526 |
| 315 | 20230912 | 131700 | 849947170 | 4250 | 4250 | 4255 | 4250 | 1874 |
| 316 | 20230912 | 131600 | 841982665 | 4255 | 4255 | 4255 | 4255 | 1638 |
| 317 | 20230912 | 131500 | 835012975 | 4255 | 4255 | 4255 | 4255 | 72 |
| 318 | 20230912 | 131400 | 834706615 | 4255 | 4255 | 4255 | 4255 | 315 |
| 319 | 20230912 | 131300 | 833366290 | 4255 | 4255 | 4255 | 4255 | 0 |
| 320 | 20230912 | 131200 | 833366290 | 4255 | 4255 | 4255 | 4255 | 0 |
| 321 | 20230912 | 131100 | 833366290 | 4255 | 4255 | 4255 | 4250 | 264 |
| 322 | 20230912 | 131000 | 832242975 | 4255 | 4255 | 4255 | 4255 | 395 |
| 323 | 20230912 | 130900 | 830562250 | 4255 | 4255 | 4255 | 4250 | 515 |
| 324 | 20230912 | 130800 | 828371045 | 4260 | 4260 | 4260 | 4260 | 0 |
| 325 | 20230912 | 130700 | 828371045 | 4260 | 4260 | 4260 | 4260 | 0 |
| 326 | 20230912 | 130600 | 828371045 | 4260 | 4260 | 4260 | 4260 | 282 |
| 327 | 20230912 | 130500 | 827169725 | 4260 | 4260 | 4260 | 4260 | 0 |
| 328 | 20230912 | 130400 | 827169725 | 4260 | 4260 | 4260 | 4260 | 0 |
| 329 | 20230912 | 130300 | 827169725 | 4260 | 4260 | 4260 | 4260 | 358 |
| 330 | 20230912 | 130200 | 825644645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 331 | 20230912 | 130100 | 825644645 | 4265 | 4265 | 4265 | 4265 | 720 |
| 332 | 20230912 | 130000 | 822573845 | 4265 | 4260 | 4265 | 4260 | 1866 |
| 333 | 20230912 | 125900 | 814621360 | 4265 | 4265 | 4265 | 4265 | 0 |
| 334 | 20230912 | 125800 | 814621360 | 4265 | 4265 | 4265 | 4265 | 405 |
| 335 | 20230912 | 125700 | 812894035 | 4265 | 4265 | 4265 | 4265 | 325 |
| 336 | 20230912 | 125600 | 811507910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 337 | 20230912 | 125500 | 811507910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 338 | 20230912 | 125400 | 811507910 | 4265 | 4265 | 4265 | 4265 | 100 |
| 339 | 20230912 | 125300 | 811081410 | 4265 | 4265 | 4265 | 4265 | 20 |
| 340 | 20230912 | 125200 | 810996110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 341 | 20230912 | 125100 | 810996110 | 4265 | 4265 | 4265 | 4265 | 723 |
| 342 | 20230912 | 125000 | 807912515 | 4265 | 4265 | 4265 | 4265 | 651 |
| 343 | 20230912 | 124900 | 805136000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 344 | 20230912 | 124800 | 805136000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 345 | 20230912 | 124700 | 805136000 | 4265 | 4255 | 4265 | 4255 | 86 |
| 346 | 20230912 | 124600 | 804769810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 347 | 20230912 | 124500 | 804769810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 348 | 20230912 | 124400 | 804769810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 349 | 20230912 | 124300 | 804769810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 350 | 20230912 | 124200 | 804769810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 351 | 20230912 | 124100 | 804769810 | 4265 | 4265 | 4265 | 4265 | 824 |
| 352 | 20230912 | 124000 | 801255450 | 4265 | 4260 | 4265 | 4260 | 1572 |
| 353 | 20230912 | 123900 | 794556855 | 4260 | 4260 | 4260 | 4260 | 1288 |
| 354 | 20230912 | 123800 | 789069975 | 4260 | 4255 | 4260 | 4255 | 63 |
| 355 | 20230912 | 123700 | 788801670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 356 | 20230912 | 123600 | 788801670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 357 | 20230912 | 123500 | 788801670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 358 | 20230912 | 123400 | 788801670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 359 | 20230912 | 123300 | 788801670 | 4260 | 4260 | 4260 | 4260 | 59 |
| 360 | 20230912 | 123200 | 788550330 | 4250 | 4255 | 4255 | 4250 | 5063 |
| 361 | 20230912 | 123100 | 767030365 | 4255 | 4260 | 4260 | 4255 | 474 |
| 362 | 20230912 | 123000 | 765011640 | 4260 | 4260 | 4260 | 4260 | 413 |
| 363 | 20230912 | 122900 | 763252260 | 4260 | 4255 | 4260 | 4255 | 60 |
| 364 | 20230912 | 122800 | 762996910 | 4255 | 4255 | 4255 | 4255 | 524 |
| 365 | 20230912 | 122700 | 760767290 | 4260 | 4255 | 4260 | 4255 | 51 |
| 366 | 20230912 | 122600 | 760550280 | 4255 | 4255 | 4255 | 4255 | 2308 |
| 367 | 20230912 | 122500 | 750729740 | 4260 | 4260 | 4260 | 4260 | 0 |
| 368 | 20230912 | 122400 | 750729740 | 4260 | 4260 | 4260 | 4260 | 0 |
| 369 | 20230912 | 122300 | 750729740 | 4260 | 4265 | 4265 | 4260 | 3672 |
| 370 | 20230912 | 122200 | 735079245 | 4270 | 4270 | 4270 | 4270 | 22 |
| 371 | 20230912 | 122100 | 734985305 | 4270 | 4270 | 4270 | 4270 | 315 |
| 372 | 20230912 | 122000 | 733640255 | 4270 | 4265 | 4270 | 4265 | 603 |
| 373 | 20230912 | 121900 | 731066090 | 4270 | 4270 | 4270 | 4265 | 2343 |
| 374 | 20230912 | 121800 | 721065825 | 4270 | 4270 | 4270 | 4270 | 483 |
| 375 | 20230912 | 121700 | 719003415 | 4275 | 4275 | 4275 | 4275 | 123 |
| 376 | 20230912 | 121600 | 718477590 | 4280 | 4280 | 4280 | 4280 | 928 |
| 377 | 20230912 | 121500 | 714505750 | 4280 | 4280 | 4280 | 4280 | 0 |
| 378 | 20230912 | 121400 | 714505750 | 4280 | 4280 | 4280 | 4280 | 0 |
| 379 | 20230912 | 121300 | 714505750 | 4280 | 4280 | 4280 | 4280 | 50 |
| 380 | 20230912 | 121200 | 714291750 | 4280 | 4280 | 4280 | 4280 | 200 |
| 381 | 20230912 | 121100 | 713435750 | 4280 | 4280 | 4280 | 4270 | 181 |
| 382 | 20230912 | 121000 | 712661120 | 4280 | 4280 | 4280 | 4280 | 500 |
| 383 | 20230912 | 120900 | 710521120 | 4270 | 4270 | 4270 | 4270 | 62 |
| 384 | 20230912 | 120800 | 710256380 | 4270 | 4270 | 4270 | 4270 | 65 |
| 385 | 20230912 | 120700 | 709978830 | 4270 | 4275 | 4275 | 4270 | 2775 |
| 386 | 20230912 | 120600 | 698127820 | 4275 | 4275 | 4275 | 4275 | 1773 |
| 387 | 20230912 | 120500 | 690548245 | 4275 | 4275 | 4285 | 4275 | 2059 |
| 388 | 20230912 | 120400 | 681743470 | 4275 | 4275 | 4275 | 4275 | 50 |
| 389 | 20230912 | 120300 | 681529720 | 4275 | 4275 | 4275 | 4275 | 0 |
| 390 | 20230912 | 120200 | 681529720 | 4275 | 4275 | 4275 | 4275 | 1 |
| 391 | 20230912 | 120100 | 681525445 | 4285 | 4285 | 4285 | 4285 | 415 |
| 392 | 20230912 | 120000 | 679747170 | 4285 | 4285 | 4285 | 4285 | 532 |
| 393 | 20230912 | 115900 | 677467550 | 4285 | 4275 | 4285 | 4275 | 65 |
| 394 | 20230912 | 115800 | 677189075 | 4285 | 4285 | 4285 | 4285 | 25 |
| 395 | 20230912 | 115700 | 677081950 | 4285 | 4285 | 4285 | 4285 | 22 |
| 396 | 20230912 | 115600 | 676987680 | 4285 | 4285 | 4285 | 4285 | 22 |
| 397 | 20230912 | 115500 | 676893410 | 4285 | 4280 | 4285 | 4280 | 42 |
| 398 | 20230912 | 115400 | 676713540 | 4285 | 4285 | 4285 | 4285 | 531 |
| 399 | 20230912 | 115300 | 674438205 | 4285 | 4275 | 4285 | 4275 | 26 |
| 400 | 20230912 | 115200 | 674326825 | 4285 | 4285 | 4285 | 4285 | 22 |
| 401 | 20230912 | 115100 | 674232555 | 4275 | 4285 | 4285 | 4275 | 274 |
| 402 | 20230912 | 115000 | 673058585 | 4285 | 4285 | 4285 | 4285 | 460 |
| 403 | 20230912 | 114900 | 671087485 | 4285 | 4275 | 4285 | 4275 | 208 |
| 404 | 20230912 | 114800 | 670196225 | 4275 | 4280 | 4280 | 4275 | 3042 |
| 405 | 20230912 | 114700 | 657185565 | 4290 | 4280 | 4290 | 4280 | 35 |
| 406 | 20230912 | 114600 | 657035535 | 4280 | 4280 | 4290 | 4280 | 76 |
| 407 | 20230912 | 114500 | 656710035 | 4280 | 4290 | 4290 | 4280 | 747 |
| 408 | 20230912 | 114400 | 653511015 | 4290 | 4280 | 4290 | 4280 | 226 |
| 409 | 20230912 | 114300 | 652543515 | 4280 | 4280 | 4290 | 4280 | 110 |
| 410 | 20230912 | 114200 | 652072485 | 4280 | 4280 | 4280 | 4280 | 1003 |
| 411 | 20230912 | 114100 | 647779645 | 4280 | 4290 | 4290 | 4280 | 519 |
| 412 | 20230912 | 114000 | 645556505 | 4290 | 4285 | 4290 | 4285 | 1388 |
| 413 | 20230912 | 113900 | 639608635 | 4285 | 4285 | 4285 | 4285 | 22 |
| 414 | 20230912 | 113800 | 639514365 | 4285 | 4285 | 4285 | 4285 | 67 |
| 415 | 20230912 | 113700 | 639227270 | 4285 | 4280 | 4285 | 4280 | 210 |
| 416 | 20230912 | 113600 | 638327565 | 4275 | 4275 | 4275 | 4275 | 259 |
| 417 | 20230912 | 113500 | 637220340 | 4285 | 4285 | 4285 | 4285 | 22 |
| 418 | 20230912 | 113400 | 637126070 | 4285 | 4285 | 4285 | 4285 | 156 |
| 419 | 20230912 | 113300 | 636457610 | 4285 | 4285 | 4285 | 4285 | 22 |
| 420 | 20230912 | 113200 | 636363340 | 4280 | 4285 | 4285 | 4275 | 253 |
| 421 | 20230912 | 113100 | 635280395 | 4285 | 4280 | 4285 | 4280 | 565 |
| 422 | 20230912 | 113000 | 632859405 | 4280 | 4280 | 4280 | 4280 | 492 |
| 423 | 20230912 | 112900 | 630753645 | 4280 | 4280 | 4280 | 4280 | 322 |
| 424 | 20230912 | 112800 | 629375485 | 4275 | 4275 | 4275 | 4275 | 245 |
| 425 | 20230912 | 112700 | 628328110 | 4275 | 4275 | 4275 | 4275 | 218 |
| 426 | 20230912 | 112600 | 627396160 | 4275 | 4280 | 4280 | 4275 | 345 |
| 427 | 20230912 | 112500 | 625919675 | 4280 | 4280 | 4280 | 4280 | 108 |
| 428 | 20230912 | 112400 | 625457435 | 4280 | 4280 | 4280 | 4280 | 22 |
| 429 | 20230912 | 112300 | 625363275 | 4280 | 4280 | 4280 | 4280 | 70 |
| 430 | 20230912 | 112200 | 625063675 | 4280 | 4280 | 4280 | 4280 | 187 |
| 431 | 20230912 | 112100 | 624263315 | 4280 | 4280 | 4280 | 4280 | 285 |
| 432 | 20230912 | 112000 | 623043515 | 4280 | 4270 | 4280 | 4270 | 457 |
| 433 | 20230912 | 111900 | 621087685 | 4270 | 4270 | 4280 | 4270 | 802 |
| 434 | 20230912 | 111800 | 617662015 | 4285 | 4280 | 4285 | 4270 | 3344 |
| 435 | 20230912 | 111700 | 603362805 | 4280 | 4280 | 4280 | 4280 | 95 |
| 436 | 20230912 | 111600 | 602956205 | 4280 | 4270 | 4280 | 4270 | 503 |
| 437 | 20230912 | 111500 | 600806235 | 4280 | 4280 | 4280 | 4280 | 22 |
| 438 | 20230912 | 111400 | 600712075 | 4280 | 4265 | 4280 | 4265 | 222 |
| 439 | 20230912 | 111300 | 599764915 | 4285 | 4285 | 4285 | 4285 | 0 |
| 440 | 20230912 | 111200 | 599764915 | 4285 | 4285 | 4285 | 4285 | 198 |
| 441 | 20230912 | 111100 | 598916485 | 4285 | 4280 | 4285 | 4280 | 341 |
| 442 | 20230912 | 111000 | 597456505 | 4280 | 4280 | 4280 | 4280 | 835 |
| 443 | 20230912 | 110900 | 593882705 | 4280 | 4270 | 4280 | 4270 | 3057 |
| 444 | 20230912 | 110800 | 580827490 | 4270 | 4270 | 4270 | 4270 | 72 |
| 445 | 20230912 | 110700 | 580520050 | 4270 | 4270 | 4270 | 4270 | 0 |
| 446 | 20230912 | 110600 | 580520050 | 4270 | 4265 | 4270 | 4265 | 446 |
| 447 | 20230912 | 110500 | 578617750 | 4265 | 4265 | 4265 | 4265 | 323 |
| 448 | 20230912 | 110400 | 577240155 | 4265 | 4265 | 4265 | 4265 | 22 |
| 449 | 20230912 | 110300 | 577146325 | 4265 | 4265 | 4265 | 4265 | 366 |
| 450 | 20230912 | 110200 | 575585335 | 4265 | 4265 | 4265 | 4260 | 415 |
| 451 | 20230912 | 110100 | 573815825 | 4265 | 4265 | 4265 | 4250 | 432 |
| 452 | 20230912 | 110000 | 571974025 | 4265 | 4260 | 4265 | 4250 | 2866 |
| 453 | 20230912 | 105900 | 559768570 | 4270 | 4270 | 4270 | 4270 | 22 |
| 454 | 20230912 | 105800 | 559674630 | 4270 | 4270 | 4270 | 4270 | 22 |
| 455 | 20230912 | 105700 | 559580690 | 4265 | 4270 | 4280 | 4265 | 1441 |
| 456 | 20230912 | 105600 | 553430735 | 4270 | 4280 | 4280 | 4270 | 1141 |
| 457 | 20230912 | 105500 | 548558435 | 4270 | 4270 | 4270 | 4270 | 1 |
| 458 | 20230912 | 105400 | 548554165 | 4280 | 4275 | 4280 | 4275 | 187 |
| 459 | 20230912 | 105300 | 547754630 | 4275 | 4280 | 4280 | 4275 | 1123 |
| 460 | 20230912 | 105200 | 542948690 | 4275 | 4280 | 4280 | 4275 | 37 |
| 461 | 20230912 | 105100 | 542790395 | 4280 | 4275 | 4280 | 4275 | 355 |
| 462 | 20230912 | 105000 | 541272420 | 4275 | 4275 | 4275 | 4275 | 698 |
| 463 | 20230912 | 104900 | 538288470 | 4275 | 4275 | 4275 | 4275 | 23 |
| 464 | 20230912 | 104800 | 538190145 | 4275 | 4270 | 4275 | 4265 | 4925 |
| 465 | 20230912 | 104700 | 517160300 | 4270 | 4275 | 4275 | 4270 | 1022 |
| 466 | 20230912 | 104600 | 512796250 | 4275 | 4280 | 4280 | 4275 | 847 |
| 467 | 20230912 | 104500 | 509175215 | 4280 | 4290 | 4290 | 4280 | 1579 |
| 468 | 20230912 | 104400 | 502416855 | 4290 | 4290 | 4290 | 4290 | 342 |
| 469 | 20230912 | 104300 | 500949675 | 4290 | 4290 | 4290 | 4290 | 622 |
| 470 | 20230912 | 104200 | 498281295 | 4290 | 4290 | 4290 | 4290 | 22 |
| 471 | 20230912 | 104100 | 498186915 | 4290 | 4285 | 4290 | 4280 | 436 |
| 472 | 20230912 | 104000 | 496318055 | 4285 | 4285 | 4285 | 4285 | 563 |
| 473 | 20230912 | 103900 | 493905600 | 4285 | 4285 | 4285 | 4285 | 22 |
| 474 | 20230912 | 103800 | 493811330 | 4285 | 4285 | 4285 | 4285 | 172 |
| 475 | 20230912 | 103700 | 493074310 | 4285 | 4285 | 4285 | 4285 | 22 |
| 476 | 20230912 | 103600 | 492980040 | 4285 | 4285 | 4285 | 4285 | 23 |
| 477 | 20230912 | 103500 | 492881485 | 4285 | 4280 | 4285 | 4280 | 98 |
| 478 | 20230912 | 103400 | 492461935 | 4285 | 4280 | 4285 | 4280 | 176 |
| 479 | 20230912 | 103300 | 491708540 | 4280 | 4290 | 4290 | 4280 | 749 |
| 480 | 20230912 | 103200 | 488498685 | 4290 | 4290 | 4290 | 4290 | 2 |
| 481 | 20230912 | 103100 | 488490105 | 4290 | 4295 | 4295 | 4290 | 394 |
| 482 | 20230912 | 103000 | 486798820 | 4295 | 4280 | 4295 | 4280 | 667 |
| 483 | 20230912 | 102900 | 483937535 | 4295 | 4295 | 4295 | 4290 | 499 |
| 484 | 20230912 | 102800 | 481794380 | 4295 | 4295 | 4295 | 4295 | 254 |
| 485 | 20230912 | 102700 | 480703450 | 4295 | 4295 | 4295 | 4295 | 452 |
| 486 | 20230912 | 102600 | 478762110 | 4295 | 4280 | 4295 | 4280 | 413 |
| 487 | 20230912 | 102500 | 476989125 | 4280 | 4280 | 4280 | 4280 | 22 |
| 488 | 20230912 | 102400 | 476894965 | 4275 | 4275 | 4275 | 4275 | 45 |
| 489 | 20230912 | 102300 | 476702590 | 4270 | 4275 | 4280 | 4270 | 779 |
| 490 | 20230912 | 102200 | 473371950 | 4275 | 4280 | 4280 | 4275 | 822 |
| 491 | 20230912 | 102100 | 469857790 | 4275 | 4280 | 4280 | 4275 | 353 |
| 492 | 20230912 | 102000 | 468347805 | 4280 | 4280 | 4300 | 4280 | 1843 |
| 493 | 20230912 | 101900 | 460457140 | 4285 | 4290 | 4300 | 4285 | 4528 |
| 494 | 20230912 | 101800 | 441032685 | 4290 | 4280 | 4290 | 4280 | 151 |
| 495 | 20230912 | 101700 | 440384970 | 4275 | 4280 | 4290 | 4275 | 177 |
| 496 | 20230912 | 101600 | 439626580 | 4275 | 4275 | 4275 | 4270 | 2394 |
| 497 | 20230912 | 101500 | 429396585 | 4275 | 4275 | 4280 | 4275 | 198 |
| 498 | 20230912 | 101400 | 428550100 | 4280 | 4270 | 4310 | 4270 | 20250 |
| 499 | 20230912 | 101300 | 341381860 | 4290 | 4260 | 4290 | 4260 | 880 |
| 500 | 20230912 | 101200 | 337619950 | 4260 | 4260 | 4260 | 4260 | 10 |
| 501 | 20230912 | 101100 | 337577350 | 4260 | 4255 | 4270 | 4255 | 537 |
| 502 | 20230912 | 101000 | 335287575 | 4255 | 4255 | 4255 | 4255 | 399 |
| 503 | 20230912 | 100900 | 333589830 | 4255 | 4255 | 4255 | 4255 | 1094 |
| 504 | 20230912 | 100800 | 328934860 | 4255 | 4255 | 4255 | 4255 | 23 |
| 505 | 20230912 | 100700 | 328836995 | 4250 | 4250 | 4255 | 4250 | 713 |
| 506 | 20230912 | 100600 | 325806635 | 4250 | 4265 | 4265 | 4250 | 2598 |
| 507 | 20230912 | 100500 | 314740890 | 4270 | 4270 | 4270 | 4265 | 2360 |
| 508 | 20230912 | 100400 | 304667590 | 4265 | 4265 | 4265 | 4265 | 1004 |
| 509 | 20230912 | 100300 | 300385530 | 4260 | 4265 | 4265 | 4260 | 371 |
| 510 | 20230912 | 100200 | 298804500 | 4270 | 4275 | 4275 | 4270 | 57 |
| 511 | 20230912 | 100100 | 298561090 | 4290 | 4280 | 4290 | 4270 | 2953 |
| 512 | 20230912 | 100000 | 285937480 | 4280 | 4280 | 4280 | 4275 | 610 |
| 513 | 20230912 | 095900 | 283326845 | 4280 | 4280 | 4285 | 4275 | 3230 |
| 514 | 20230912 | 095800 | 269502835 | 4280 | 4290 | 4290 | 4280 | 160 |
| 515 | 20230912 | 095700 | 268816805 | 4290 | 4290 | 4305 | 4290 | 17386 |
| 516 | 20230912 | 095600 | 194154650 | 4280 | 4290 | 4290 | 4280 | 3136 |
| 517 | 20230912 | 095500 | 180701350 | 4290 | 4285 | 4290 | 4285 | 4148 |
| 518 | 20230912 | 095400 | 162907445 | 4280 | 4265 | 4285 | 4265 | 4187 |
| 519 | 20230912 | 095300 | 145018775 | 4260 | 4260 | 4260 | 4260 | 1743 |
| 520 | 20230912 | 095200 | 137593595 | 4260 | 4260 | 4260 | 4260 | 16 |
| 521 | 20230912 | 095100 | 137525435 | 4260 | 4260 | 4260 | 4250 | 1650 |
| 522 | 20230912 | 095000 | 130506435 | 4260 | 4260 | 4260 | 4260 | 839 |
| 523 | 20230912 | 094900 | 126932295 | 4260 | 4260 | 4260 | 4260 | 32 |
| 524 | 20230912 | 094800 | 126795975 | 4260 | 4255 | 4260 | 4250 | 331 |
| 525 | 20230912 | 094700 | 125388530 | 4255 | 4250 | 4255 | 4250 | 430 |
| 526 | 20230912 | 094600 | 123559935 | 4250 | 4250 | 4250 | 4250 | 100 |
| 527 | 20230912 | 094500 | 123134935 | 4255 | 4255 | 4255 | 4255 | 22 |
| 528 | 20230912 | 094400 | 123041325 | 4255 | 4255 | 4255 | 4255 | 23 |
| 529 | 20230912 | 094300 | 122943460 | 4255 | 4255 | 4255 | 4255 | 26 |
| 530 | 20230912 | 094200 | 122832830 | 4255 | 4255 | 4255 | 4255 | 23 |
| 531 | 20230912 | 094100 | 122734965 | 4255 | 4255 | 4255 | 4250 | 1444 |
| 532 | 20230912 | 094000 | 116595245 | 4255 | 4250 | 4255 | 4250 | 996 |
| 533 | 20230912 | 093900 | 112357280 | 4250 | 4240 | 4250 | 4240 | 123 |
| 534 | 20230912 | 093800 | 111834540 | 4250 | 4235 | 4250 | 4235 | 297 |
| 535 | 20230912 | 093700 | 110572305 | 4255 | 4250 | 4255 | 4230 | 3405 |
| 536 | 20230912 | 093600 | 96159785 | 4235 | 4250 | 4250 | 4235 | 809 |
| 537 | 20230912 | 093500 | 92732095 | 4250 | 4250 | 4250 | 4235 | 4314 |
| 538 | 20230912 | 093400 | 74437560 | 4250 | 4255 | 4255 | 4250 | 574 |
| 539 | 20230912 | 093300 | 71998015 | 4255 | 4255 | 4255 | 4250 | 205 |
| 540 | 20230912 | 093200 | 71125755 | 4245 | 4255 | 4255 | 4245 | 60 |
| 541 | 20230912 | 093100 | 70870465 | 4255 | 4250 | 4255 | 4250 | 127 |
| 542 | 20230912 | 093000 | 70330090 | 4250 | 4250 | 4255 | 4250 | 1097 |
| 543 | 20230912 | 092900 | 65667250 | 4255 | 4260 | 4260 | 4255 | 24 |
| 544 | 20230912 | 092800 | 65565020 | 4260 | 4260 | 4260 | 4260 | 26 |
| 545 | 20230912 | 092700 | 65454260 | 4260 | 4250 | 4260 | 4250 | 46 |
| 546 | 20230912 | 092600 | 65258520 | 4260 | 4255 | 4260 | 4255 | 811 |
| 547 | 20230912 | 092500 | 61806200 | 4260 | 4260 | 4260 | 4260 | 454 |
| 548 | 20230912 | 092400 | 59872160 | 4260 | 4260 | 4260 | 4260 | 160 |
| 549 | 20230912 | 092300 | 59190560 | 4260 | 4250 | 4260 | 4250 | 751 |
| 550 | 20230912 | 092200 | 55998150 | 4260 | 4250 | 4260 | 4250 | 47 |
| 551 | 20230912 | 092100 | 55798180 | 4260 | 4255 | 4260 | 4255 | 232 |
| 552 | 20230912 | 092000 | 54810270 | 4255 | 4255 | 4260 | 4255 | 1099 |
| 553 | 20230912 | 091900 | 50133095 | 4250 | 4255 | 4255 | 4250 | 48 |
| 554 | 20230912 | 091800 | 49928915 | 4255 | 4255 | 4255 | 4255 | 202 |
| 555 | 20230912 | 091700 | 49069405 | 4260 | 4255 | 4260 | 4255 | 401 |
| 556 | 20230912 | 091600 | 47363140 | 4255 | 4245 | 4255 | 4245 | 1772 |
| 557 | 20230912 | 091500 | 39840780 | 4255 | 4255 | 4255 | 4255 | 146 |
| 558 | 20230912 | 091400 | 39219550 | 4260 | 4250 | 4260 | 4250 | 586 |
| 559 | 20230912 | 091300 | 36728830 | 4250 | 4250 | 4255 | 4250 | 263 |
| 560 | 20230912 | 091200 | 35610720 | 4245 | 4250 | 4250 | 4245 | 123 |
| 561 | 20230912 | 091100 | 35088475 | 4250 | 4250 | 4250 | 4250 | 1 |
| 562 | 20230912 | 091000 | 35084225 | 4250 | 4250 | 4250 | 4250 | 62 |
| 563 | 20230912 | 090900 | 34820725 | 4245 | 4245 | 4250 | 4245 | 97 |
| 564 | 20230912 | 090800 | 34408590 | 4245 | 4250 | 4250 | 4245 | 662 |
| 565 | 20230912 | 090700 | 31595180 | 4240 | 4250 | 4250 | 4235 | 53 |
| 566 | 20230912 | 090600 | 31370295 | 4235 | 4250 | 4250 | 4235 | 41 |
| 567 | 20230912 | 090500 | 31196240 | 4255 | 4255 | 4255 | 4255 | 280 |
| 568 | 20230912 | 090400 | 30004840 | 4255 | 4240 | 4260 | 4230 | 3054 |
| 569 | 20230912 | 090300 | 17026595 | 4255 | 4245 | 4255 | 4245 | 1121 |
| 570 | 20230912 | 090200 | 12258710 | 4245 | 4270 | 4270 | 4245 | 653 |
| 571 | 20230912 | 090100 | 9483395 | 4270 | 4270 | 4270 | 4270 | 22 |
| 572 | 20230912 | 090000 | 9389455 | 4270 | 4270 | 4270 | 4255 | 2199 |