29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 10657 |
| 3 | 20230911 | 185900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230911 | 185800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230911 | 185700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230911 | 185600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230911 | 185500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230911 | 185400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230911 | 185300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230911 | 185200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230911 | 185100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230911 | 185000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230911 | 184900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230911 | 184800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230911 | 184700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230911 | 184600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230911 | 184500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230911 | 184400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230911 | 184300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230911 | 184200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230911 | 184100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230911 | 184000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230911 | 183900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230911 | 183800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230911 | 183700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230911 | 183600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230911 | 183500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230911 | 183400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230911 | 183300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230911 | 183200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230911 | 183100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230911 | 183000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 10657 |
| 33 | 20230911 | 182900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230911 | 182800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230911 | 182700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230911 | 182600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230911 | 182500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230911 | 182400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230911 | 182300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230911 | 182200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230911 | 182100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230911 | 182000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230911 | 181900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230911 | 181800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230911 | 181700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230911 | 181600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230911 | 181500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230911 | 181400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230911 | 181300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230911 | 181200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230911 | 181100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230911 | 181000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230911 | 180900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230911 | 180800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230911 | 180700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230911 | 180600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230911 | 180500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230911 | 180400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230911 | 180300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230911 | 180200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230911 | 180100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230911 | 180000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 10657 |
| 63 | 20230911 | 175900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230911 | 175800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230911 | 175700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230911 | 175600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230911 | 175500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230911 | 175400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230911 | 175300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230911 | 175200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230911 | 175100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230911 | 175000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230911 | 174900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230911 | 174800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230911 | 174700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230911 | 174600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230911 | 174500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230911 | 174400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230911 | 174300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230911 | 174200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230911 | 174100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230911 | 174000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230911 | 173900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230911 | 173800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230911 | 173700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230911 | 173600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230911 | 173500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230911 | 173400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230911 | 173300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230911 | 173200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230911 | 173100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230911 | 173000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 10657 |
| 93 | 20230911 | 172900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230911 | 172800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230911 | 172700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230911 | 172600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230911 | 172500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230911 | 172400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230911 | 172300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230911 | 172200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230911 | 172100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230911 | 172000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230911 | 171900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230911 | 171800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230911 | 171700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230911 | 171600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230911 | 171500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230911 | 171400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230911 | 171300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230911 | 171200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230911 | 171100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230911 | 171000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230911 | 170900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230911 | 170800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230911 | 170700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230911 | 170600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230911 | 170500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230911 | 170400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230911 | 170300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230911 | 170200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230911 | 170100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230911 | 170000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 10657 |
| 123 | 20230911 | 165900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230911 | 165800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230911 | 165700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230911 | 165600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230911 | 165500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230911 | 165400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230911 | 165300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230911 | 165200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230911 | 165100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230911 | 165000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230911 | 164900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230911 | 164800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230911 | 164700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230911 | 164600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230911 | 164500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230911 | 164400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230911 | 164300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230911 | 164200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230911 | 164100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230911 | 164000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230911 | 163900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230911 | 163800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230911 | 163700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230911 | 163600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230911 | 163500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230911 | 163400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230911 | 163300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230911 | 163200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230911 | 163100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230911 | 163000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 10657 |
| 153 | 20230911 | 162900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230911 | 162800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230911 | 162700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230911 | 162600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230911 | 162500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230911 | 162400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230911 | 162300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230911 | 162200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230911 | 162100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230911 | 162000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230911 | 161900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230911 | 161800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230911 | 161700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230911 | 161600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230911 | 161500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230911 | 161400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230911 | 161300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230911 | 161200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230911 | 161100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230911 | 161000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230911 | 160900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230911 | 160800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230911 | 160700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230911 | 160600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230911 | 160500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230911 | 160400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230911 | 160300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230911 | 160200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230911 | 160100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230911 | 160000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 10657 |
| 183 | 20230911 | 155900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230911 | 155800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20230911 | 155700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20230911 | 155600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20230911 | 155500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20230911 | 155400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20230911 | 155300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20230911 | 155200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20230911 | 155100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20230911 | 155000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20230911 | 154900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20230911 | 154800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20230911 | 154700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20230911 | 154600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20230911 | 154500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20230911 | 154400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20230911 | 154300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20230911 | 154200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20230911 | 154100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20230911 | 154000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20230911 | 153900 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20230911 | 153800 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 205 | 20230911 | 153700 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20230911 | 153600 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 207 | 20230911 | 153500 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20230911 | 153400 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20230911 | 153300 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20230911 | 153200 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20230911 | 153100 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20230911 | 153000 | 1050118805 | 4235 | 4235 | 4235 | 4235 | 21314 |
| 213 | 20230911 | 152900 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 214 | 20230911 | 152800 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 215 | 20230911 | 152700 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 216 | 20230911 | 152600 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 217 | 20230911 | 152500 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 218 | 20230911 | 152400 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 219 | 20230911 | 152300 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 220 | 20230911 | 152200 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 221 | 20230911 | 152100 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 222 | 20230911 | 152000 | 1004986410 | 4240 | 4240 | 4240 | 4240 | 0 |
| 223 | 20230911 | 151900 | 1004986410 | 4240 | 4240 | 4240 | 4235 | 3157 |
| 224 | 20230911 | 151800 | 991601385 | 4240 | 4240 | 4240 | 4235 | 279 |
| 225 | 20230911 | 151700 | 990419675 | 4240 | 4235 | 4240 | 4230 | 587 |
| 226 | 20230911 | 151600 | 987934725 | 4230 | 4230 | 4235 | 4230 | 3428 |
| 227 | 20230911 | 151500 | 973433235 | 4235 | 4235 | 4235 | 4230 | 763 |
| 228 | 20230911 | 151400 | 970205690 | 4235 | 4235 | 4235 | 4230 | 1009 |
| 229 | 20230911 | 151300 | 965936925 | 4230 | 4235 | 4235 | 4230 | 742 |
| 230 | 20230911 | 151200 | 962797195 | 4235 | 4235 | 4235 | 4230 | 997 |
| 231 | 20230911 | 151100 | 958578550 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20230911 | 151000 | 958578550 | 4235 | 4235 | 4235 | 4235 | 100 |
| 233 | 20230911 | 150900 | 958155050 | 4235 | 4235 | 4235 | 4235 | 78 |
| 234 | 20230911 | 150800 | 957824720 | 4235 | 4240 | 4240 | 4235 | 3 |
| 235 | 20230911 | 150700 | 957812005 | 4235 | 4240 | 4240 | 4235 | 201 |
| 236 | 20230911 | 150600 | 956960765 | 4235 | 4235 | 4240 | 4235 | 2151 |
| 237 | 20230911 | 150500 | 947851260 | 4235 | 4225 | 4235 | 4225 | 2023 |
| 238 | 20230911 | 150400 | 939299965 | 4230 | 4230 | 4230 | 4230 | 99 |
| 239 | 20230911 | 150300 | 938881195 | 4225 | 4230 | 4235 | 4220 | 11602 |
| 240 | 20230911 | 150200 | 889882910 | 4230 | 4230 | 4230 | 4230 | 16 |
| 241 | 20230911 | 150100 | 889815230 | 4230 | 4225 | 4230 | 4225 | 220 |
| 242 | 20230911 | 150000 | 888884730 | 4235 | 4230 | 4235 | 4225 | 80 |
| 243 | 20230911 | 145900 | 888546625 | 4235 | 4235 | 4235 | 4230 | 4122 |
| 244 | 20230911 | 145800 | 871110025 | 4230 | 4235 | 4235 | 4230 | 313 |
| 245 | 20230911 | 145700 | 869785370 | 4235 | 4235 | 4235 | 4235 | 2 |
| 246 | 20230911 | 145600 | 869776900 | 4235 | 4235 | 4235 | 4230 | 27 |
| 247 | 20230911 | 145500 | 869662630 | 4235 | 4235 | 4235 | 4235 | 16 |
| 248 | 20230911 | 145400 | 869594870 | 4235 | 4235 | 4235 | 4235 | 2 |
| 249 | 20230911 | 145300 | 869586400 | 4235 | 4235 | 4240 | 4230 | 243 |
| 250 | 20230911 | 145200 | 868558475 | 4230 | 4240 | 4240 | 4230 | 126 |
| 251 | 20230911 | 145100 | 868025255 | 4240 | 4225 | 4240 | 4225 | 516 |
| 252 | 20230911 | 145000 | 865843990 | 4225 | 4230 | 4230 | 4225 | 130 |
| 253 | 20230911 | 144900 | 865294565 | 4235 | 4235 | 4235 | 4225 | 7603 |
| 254 | 20230911 | 144800 | 833142250 | 4235 | 4235 | 4235 | 4235 | 152 |
| 255 | 20230911 | 144700 | 832498530 | 4230 | 4240 | 4240 | 4230 | 671 |
| 256 | 20230911 | 144600 | 829658190 | 4240 | 4235 | 4240 | 4235 | 163 |
| 257 | 20230911 | 144500 | 828967875 | 4235 | 4235 | 4235 | 4235 | 83 |
| 258 | 20230911 | 144400 | 828616370 | 4245 | 4245 | 4245 | 4245 | 0 |
| 259 | 20230911 | 144300 | 828616370 | 4245 | 4235 | 4245 | 4235 | 704 |
| 260 | 20230911 | 144200 | 825634900 | 4245 | 4235 | 4245 | 4235 | 301 |
| 261 | 20230911 | 144100 | 824360155 | 4235 | 4235 | 4235 | 4235 | 136 |
| 262 | 20230911 | 144000 | 823784195 | 4235 | 4240 | 4240 | 4235 | 779 |
| 263 | 20230911 | 143900 | 820481285 | 4230 | 4230 | 4230 | 4230 | 212 |
| 264 | 20230911 | 143800 | 819584525 | 4230 | 4230 | 4230 | 4230 | 253 |
| 265 | 20230911 | 143700 | 818514335 | 4240 | 4230 | 4240 | 4230 | 255 |
| 266 | 20230911 | 143600 | 817435675 | 4230 | 4235 | 4235 | 4230 | 2281 |
| 267 | 20230911 | 143500 | 807786165 | 4240 | 4240 | 4240 | 4240 | 1 |
| 268 | 20230911 | 143400 | 807781925 | 4235 | 4235 | 4235 | 4235 | 1013 |
| 269 | 20230911 | 143300 | 803491870 | 4235 | 4240 | 4240 | 4235 | 167 |
| 270 | 20230911 | 143200 | 802784620 | 4235 | 4235 | 4235 | 4235 | 617 |
| 271 | 20230911 | 143100 | 800171625 | 4235 | 4230 | 4235 | 4230 | 36 |
| 272 | 20230911 | 143000 | 800019295 | 4230 | 4235 | 4235 | 4230 | 13 |
| 273 | 20230911 | 142900 | 799964255 | 4235 | 4235 | 4235 | 4235 | 120 |
| 274 | 20230911 | 142800 | 799456055 | 4235 | 4235 | 4235 | 4235 | 328 |
| 275 | 20230911 | 142700 | 798066975 | 4240 | 4240 | 4240 | 4240 | 0 |
| 276 | 20230911 | 142600 | 798066975 | 4240 | 4235 | 4240 | 4235 | 1189 |
| 277 | 20230911 | 142500 | 793031555 | 4235 | 4235 | 4235 | 4235 | 0 |
| 278 | 20230911 | 142400 | 793031555 | 4235 | 4235 | 4235 | 4235 | 71 |
| 279 | 20230911 | 142300 | 792730870 | 4235 | 4235 | 4235 | 4235 | 100 |
| 280 | 20230911 | 142200 | 792307370 | 4235 | 4230 | 4235 | 4230 | 1473 |
| 281 | 20230911 | 142100 | 786076540 | 4235 | 4235 | 4235 | 4235 | 1103 |
| 282 | 20230911 | 142000 | 781405335 | 4235 | 4235 | 4240 | 4235 | 603 |
| 283 | 20230911 | 141900 | 778850615 | 4235 | 4235 | 4235 | 4235 | 45 |
| 284 | 20230911 | 141800 | 778660040 | 4240 | 4240 | 4240 | 4240 | 5 |
| 285 | 20230911 | 141700 | 778638840 | 4240 | 4235 | 4240 | 4235 | 52 |
| 286 | 20230911 | 141600 | 778418610 | 4240 | 4240 | 4240 | 4235 | 380 |
| 287 | 20230911 | 141500 | 776808910 | 4235 | 4235 | 4240 | 4235 | 1678 |
| 288 | 20230911 | 141400 | 769702100 | 4235 | 4235 | 4240 | 4235 | 780 |
| 289 | 20230911 | 141300 | 766398300 | 4235 | 4240 | 4240 | 4235 | 206 |
| 290 | 20230911 | 141200 | 765525885 | 4235 | 4240 | 4240 | 4235 | 239 |
| 291 | 20230911 | 141100 | 764513465 | 4240 | 4240 | 4240 | 4240 | 364 |
| 292 | 20230911 | 141000 | 762970105 | 4240 | 4240 | 4240 | 4240 | 7 |
| 293 | 20230911 | 140900 | 762940425 | 4255 | 4255 | 4255 | 4235 | 1002 |
| 294 | 20230911 | 140800 | 758693205 | 4250 | 4250 | 4250 | 4250 | 330 |
| 295 | 20230911 | 140700 | 757290705 | 4250 | 4250 | 4250 | 4250 | 1 |
| 296 | 20230911 | 140600 | 757286455 | 4250 | 4250 | 4250 | 4250 | 0 |
| 297 | 20230911 | 140500 | 757286455 | 4250 | 4250 | 4250 | 4250 | 200 |
| 298 | 20230911 | 140400 | 756436455 | 4250 | 4250 | 4250 | 4250 | 0 |
| 299 | 20230911 | 140300 | 756436455 | 4250 | 4235 | 4250 | 4235 | 11 |
| 300 | 20230911 | 140200 | 756389855 | 4235 | 4235 | 4235 | 4235 | 150 |
| 301 | 20230911 | 140100 | 755754605 | 4250 | 4250 | 4250 | 4250 | 0 |
| 302 | 20230911 | 140000 | 755754605 | 4250 | 4245 | 4250 | 4245 | 118 |
| 303 | 20230911 | 135900 | 755253160 | 4245 | 4245 | 4245 | 4245 | 116 |
| 304 | 20230911 | 135800 | 754760740 | 4245 | 4245 | 4245 | 4235 | 28 |
| 305 | 20230911 | 135700 | 754642130 | 4235 | 4235 | 4235 | 4235 | 1 |
| 306 | 20230911 | 135600 | 754637895 | 4245 | 4245 | 4245 | 4245 | 0 |
| 307 | 20230911 | 135500 | 754637895 | 4245 | 4235 | 4245 | 4235 | 162 |
| 308 | 20230911 | 135400 | 753951775 | 4235 | 4230 | 4235 | 4225 | 2549 |
| 309 | 20230911 | 135300 | 743169665 | 4235 | 4240 | 4240 | 4235 | 792 |
| 310 | 20230911 | 135200 | 739812340 | 4250 | 4250 | 4250 | 4250 | 60 |
| 311 | 20230911 | 135100 | 739557340 | 4250 | 4230 | 4250 | 4230 | 3256 |
| 312 | 20230911 | 135000 | 725784440 | 4235 | 4240 | 4240 | 4235 | 1014 |
| 313 | 20230911 | 134900 | 721490110 | 4245 | 4245 | 4245 | 4245 | 1 |
| 314 | 20230911 | 134800 | 721485865 | 4250 | 4250 | 4250 | 4250 | 10 |
| 315 | 20230911 | 134700 | 721443365 | 4250 | 4250 | 4250 | 4250 | 226 |
| 316 | 20230911 | 134600 | 720482865 | 4250 | 4250 | 4250 | 4250 | 51 |
| 317 | 20230911 | 134500 | 720266115 | 4235 | 4240 | 4240 | 4235 | 1029 |
| 318 | 20230911 | 134400 | 715908260 | 4240 | 4240 | 4240 | 4240 | 2 |
| 319 | 20230911 | 134300 | 715899780 | 4235 | 4235 | 4235 | 4235 | 1 |
| 320 | 20230911 | 134200 | 715895545 | 4235 | 4240 | 4240 | 4235 | 2185 |
| 321 | 20230911 | 134100 | 706640305 | 4245 | 4245 | 4245 | 4245 | 65 |
| 322 | 20230911 | 134000 | 706364380 | 4245 | 4245 | 4245 | 4245 | 309 |
| 323 | 20230911 | 133900 | 705052675 | 4250 | 4250 | 4250 | 4250 | 21 |
| 324 | 20230911 | 133800 | 704963425 | 4245 | 4245 | 4245 | 4240 | 151 |
| 325 | 20230911 | 133700 | 704322485 | 4245 | 4245 | 4245 | 4245 | 1 |
| 326 | 20230911 | 133600 | 704318240 | 4245 | 4245 | 4245 | 4245 | 11 |
| 327 | 20230911 | 133500 | 704271545 | 4245 | 4245 | 4245 | 4245 | 6 |
| 328 | 20230911 | 133400 | 704246075 | 4245 | 4245 | 4245 | 4245 | 1 |
| 329 | 20230911 | 133300 | 704241830 | 4225 | 4240 | 4240 | 4225 | 9333 |
| 330 | 20230911 | 133200 | 664756235 | 4235 | 4245 | 4245 | 4235 | 7878 |
| 331 | 20230911 | 133100 | 631346635 | 4245 | 4245 | 4250 | 4245 | 1402 |
| 332 | 20230911 | 133000 | 625395000 | 4245 | 4250 | 4250 | 4245 | 251 |
| 333 | 20230911 | 132900 | 624329500 | 4250 | 4250 | 4250 | 4250 | 537 |
| 334 | 20230911 | 132800 | 622047250 | 4260 | 4250 | 4260 | 4250 | 4 |
| 335 | 20230911 | 132700 | 622030240 | 4250 | 4250 | 4250 | 4250 | 746 |
| 336 | 20230911 | 132600 | 618859740 | 4250 | 4250 | 4250 | 4250 | 124 |
| 337 | 20230911 | 132500 | 618332740 | 4250 | 4250 | 4250 | 4250 | 11 |
| 338 | 20230911 | 132400 | 618285990 | 4245 | 4245 | 4245 | 4245 | 14 |
| 339 | 20230911 | 132300 | 618226560 | 4245 | 4245 | 4245 | 4245 | 180 |
| 340 | 20230911 | 132200 | 617462460 | 4245 | 4250 | 4250 | 4245 | 150 |
| 341 | 20230911 | 132100 | 616825460 | 4250 | 4250 | 4250 | 4250 | 1025 |
| 342 | 20230911 | 132000 | 612469210 | 4260 | 4260 | 4260 | 4260 | 0 |
| 343 | 20230911 | 131900 | 612469210 | 4260 | 4260 | 4260 | 4260 | 0 |
| 344 | 20230911 | 131800 | 612469210 | 4260 | 4260 | 4260 | 4260 | 1 |
| 345 | 20230911 | 131700 | 612464950 | 4250 | 4255 | 4255 | 4250 | 5000 |
| 346 | 20230911 | 131600 | 591208700 | 4260 | 4260 | 4260 | 4260 | 13 |
| 347 | 20230911 | 131500 | 591153320 | 4260 | 4255 | 4260 | 4255 | 5 |
| 348 | 20230911 | 131400 | 591132040 | 4255 | 4255 | 4255 | 4255 | 39 |
| 349 | 20230911 | 131300 | 590966095 | 4255 | 4255 | 4255 | 4255 | 2 |
| 350 | 20230911 | 131200 | 590957585 | 4255 | 4255 | 4260 | 4255 | 145 |
| 351 | 20230911 | 131100 | 590340590 | 4260 | 4260 | 4260 | 4260 | 200 |
| 352 | 20230911 | 131000 | 589488590 | 4260 | 4255 | 4260 | 4255 | 437 |
| 353 | 20230911 | 130900 | 587627970 | 4255 | 4255 | 4255 | 4255 | 0 |
| 354 | 20230911 | 130800 | 587627970 | 4255 | 4260 | 4260 | 4255 | 319 |
| 355 | 20230911 | 130700 | 586270605 | 4260 | 4255 | 4260 | 4255 | 88 |
| 356 | 20230911 | 130600 | 585896120 | 4255 | 4255 | 4255 | 4255 | 1000 |
| 357 | 20230911 | 130500 | 581641120 | 4255 | 4255 | 4255 | 4255 | 0 |
| 358 | 20230911 | 130400 | 581641120 | 4255 | 4255 | 4260 | 4255 | 430 |
| 359 | 20230911 | 130300 | 579809595 | 4255 | 4255 | 4255 | 4255 | 0 |
| 360 | 20230911 | 130200 | 579809595 | 4255 | 4255 | 4255 | 4255 | 100 |
| 361 | 20230911 | 130100 | 579384095 | 4250 | 4255 | 4255 | 4250 | 610 |
| 362 | 20230911 | 130000 | 576791575 | 4255 | 4250 | 4260 | 4250 | 203 |
| 363 | 20230911 | 125900 | 575928780 | 4260 | 4260 | 4260 | 4260 | 0 |
| 364 | 20230911 | 125800 | 575928780 | 4260 | 4260 | 4260 | 4260 | 0 |
| 365 | 20230911 | 125700 | 575928780 | 4260 | 4260 | 4260 | 4260 | 502 |
| 366 | 20230911 | 125600 | 573790260 | 4250 | 4255 | 4255 | 4250 | 1000 |
| 367 | 20230911 | 125500 | 569536520 | 4260 | 4260 | 4260 | 4260 | 3 |
| 368 | 20230911 | 125400 | 569523740 | 4260 | 4260 | 4260 | 4260 | 1 |
| 369 | 20230911 | 125300 | 569519480 | 4260 | 4260 | 4260 | 4260 | 5 |
| 370 | 20230911 | 125200 | 569498180 | 4260 | 4260 | 4260 | 4260 | 6 |
| 371 | 20230911 | 125100 | 569472620 | 4255 | 4260 | 4260 | 4255 | 1284 |
| 372 | 20230911 | 125000 | 564007780 | 4270 | 4270 | 4270 | 4270 | 0 |
| 373 | 20230911 | 124900 | 564007780 | 4270 | 4260 | 4270 | 4260 | 45 |
| 374 | 20230911 | 124800 | 563815885 | 4260 | 4265 | 4265 | 4260 | 5 |
| 375 | 20230911 | 124700 | 563794575 | 4265 | 4265 | 4265 | 4265 | 1 |
| 376 | 20230911 | 124600 | 563790310 | 4265 | 4255 | 4265 | 4255 | 151 |
| 377 | 20230911 | 124500 | 563147295 | 4255 | 4260 | 4260 | 4255 | 110 |
| 378 | 20230911 | 124400 | 562679020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 379 | 20230911 | 124300 | 562679020 | 4255 | 4260 | 4260 | 4255 | 1220 |
| 380 | 20230911 | 124200 | 557487745 | 4260 | 4260 | 4260 | 4260 | 100 |
| 381 | 20230911 | 124100 | 557061745 | 4260 | 4260 | 4260 | 4260 | 193 |
| 382 | 20230911 | 124000 | 556239565 | 4260 | 4260 | 4260 | 4255 | 1673 |
| 383 | 20230911 | 123900 | 549119265 | 4260 | 4265 | 4265 | 4260 | 2 |
| 384 | 20230911 | 123800 | 549110740 | 4270 | 4270 | 4270 | 4270 | 2 |
| 385 | 20230911 | 123700 | 549102200 | 4275 | 4275 | 4275 | 4275 | 100 |
| 386 | 20230911 | 123600 | 548674700 | 4280 | 4280 | 4280 | 4280 | 4 |
| 387 | 20230911 | 123500 | 548657580 | 4280 | 4255 | 4280 | 4255 | 182 |
| 388 | 20230911 | 123400 | 547883145 | 4280 | 4280 | 4280 | 4280 | 0 |
| 389 | 20230911 | 123300 | 547883145 | 4280 | 4280 | 4280 | 4280 | 0 |
| 390 | 20230911 | 123200 | 547883145 | 4280 | 4275 | 4280 | 4275 | 251 |
| 391 | 20230911 | 123100 | 546810115 | 4275 | 4255 | 4275 | 4255 | 282 |
| 392 | 20230911 | 123000 | 545610180 | 4255 | 4255 | 4255 | 4255 | 724 |
| 393 | 20230911 | 122900 | 542529560 | 4260 | 4260 | 4260 | 4260 | 863 |
| 394 | 20230911 | 122800 | 538853180 | 4260 | 4260 | 4260 | 4260 | 220 |
| 395 | 20230911 | 122700 | 537915980 | 4260 | 4260 | 4260 | 4260 | 0 |
| 396 | 20230911 | 122600 | 537915980 | 4260 | 4260 | 4260 | 4260 | 836 |
| 397 | 20230911 | 122500 | 534354620 | 4265 | 4275 | 4275 | 4265 | 119 |
| 398 | 20230911 | 122400 | 533846895 | 4275 | 4275 | 4275 | 4275 | 1 |
| 399 | 20230911 | 122300 | 533842620 | 4275 | 4275 | 4275 | 4260 | 222 |
| 400 | 20230911 | 122200 | 532896570 | 4280 | 4280 | 4280 | 4280 | 0 |
| 401 | 20230911 | 122100 | 532896570 | 4280 | 4280 | 4280 | 4280 | 0 |
| 402 | 20230911 | 122000 | 532896570 | 4280 | 4280 | 4280 | 4280 | 8 |
| 403 | 20230911 | 121900 | 532862330 | 4275 | 4280 | 4280 | 4260 | 57 |
| 404 | 20230911 | 121800 | 532619150 | 4280 | 4280 | 4280 | 4280 | 1 |
| 405 | 20230911 | 121700 | 532614870 | 4260 | 4260 | 4260 | 4260 | 20 |
| 406 | 20230911 | 121600 | 532529670 | 4260 | 4260 | 4260 | 4260 | 290 |
| 407 | 20230911 | 121500 | 531294270 | 4260 | 4260 | 4260 | 4260 | 11 |
| 408 | 20230911 | 121400 | 531247410 | 4260 | 4260 | 4260 | 4260 | 65 |
| 409 | 20230911 | 121300 | 530970510 | 4260 | 4260 | 4260 | 4260 | 0 |
| 410 | 20230911 | 121200 | 530970510 | 4260 | 4260 | 4260 | 4260 | 0 |
| 411 | 20230911 | 121100 | 530970510 | 4260 | 4280 | 4280 | 4260 | 57 |
| 412 | 20230911 | 121000 | 530727490 | 4285 | 4285 | 4285 | 4285 | 2 |
| 413 | 20230911 | 120900 | 530718920 | 4285 | 4270 | 4285 | 4270 | 2007 |
| 414 | 20230911 | 120800 | 522137115 | 4270 | 4270 | 4270 | 4270 | 6 |
| 415 | 20230911 | 120700 | 522111495 | 4270 | 4270 | 4270 | 4270 | 0 |
| 416 | 20230911 | 120600 | 522111495 | 4270 | 4270 | 4270 | 4270 | 3 |
| 417 | 20230911 | 120500 | 522098685 | 4270 | 4270 | 4270 | 4270 | 100 |
| 418 | 20230911 | 120400 | 521671685 | 4260 | 4270 | 4270 | 4260 | 22 |
| 419 | 20230911 | 120300 | 521577945 | 4260 | 4260 | 4260 | 4260 | 518 |
| 420 | 20230911 | 120200 | 519371265 | 4260 | 4260 | 4260 | 4260 | 800 |
| 421 | 20230911 | 120100 | 515963265 | 4260 | 4260 | 4260 | 4260 | 0 |
| 422 | 20230911 | 120000 | 515963265 | 4260 | 4260 | 4260 | 4260 | 1 |
| 423 | 20230911 | 115900 | 515959005 | 4260 | 4260 | 4260 | 4260 | 0 |
| 424 | 20230911 | 115800 | 515959005 | 4260 | 4260 | 4260 | 4260 | 0 |
| 425 | 20230911 | 115700 | 515959005 | 4260 | 4260 | 4260 | 4260 | 0 |
| 426 | 20230911 | 115600 | 515959005 | 4260 | 4260 | 4260 | 4260 | 1 |
| 427 | 20230911 | 115500 | 515954745 | 4260 | 4260 | 4260 | 4260 | 0 |
| 428 | 20230911 | 115400 | 515954745 | 4260 | 4260 | 4260 | 4260 | 0 |
| 429 | 20230911 | 115300 | 515954745 | 4260 | 4260 | 4260 | 4260 | 1 |
| 430 | 20230911 | 115200 | 515950485 | 4270 | 4270 | 4270 | 4270 | 11 |
| 431 | 20230911 | 115100 | 515903515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 432 | 20230911 | 115000 | 515903515 | 4270 | 4270 | 4270 | 4270 | 30 |
| 433 | 20230911 | 114900 | 515775415 | 4260 | 4260 | 4260 | 4260 | 20 |
| 434 | 20230911 | 114800 | 515690215 | 4260 | 4265 | 4265 | 4260 | 1082 |
| 435 | 20230911 | 114700 | 511080860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 436 | 20230911 | 114600 | 511080860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 437 | 20230911 | 114500 | 511080860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 438 | 20230911 | 114400 | 511080860 | 4260 | 4260 | 4260 | 4260 | 0 |
| 439 | 20230911 | 114300 | 511080860 | 4260 | 4260 | 4260 | 4260 | 140 |
| 440 | 20230911 | 114200 | 510484460 | 4260 | 4260 | 4260 | 4260 | 500 |
| 441 | 20230911 | 114100 | 508354460 | 4260 | 4260 | 4260 | 4260 | 2 |
| 442 | 20230911 | 114000 | 508345940 | 4260 | 4260 | 4260 | 4260 | 160 |
| 443 | 20230911 | 113900 | 507664340 | 4260 | 4260 | 4260 | 4260 | 219 |
| 444 | 20230911 | 113800 | 506731400 | 4260 | 4260 | 4260 | 4260 | 0 |
| 445 | 20230911 | 113700 | 506731400 | 4260 | 4275 | 4275 | 4260 | 305 |
| 446 | 20230911 | 113600 | 505431775 | 4280 | 4280 | 4280 | 4280 | 5 |
| 447 | 20230911 | 113500 | 505410375 | 4280 | 4280 | 4280 | 4280 | 16 |
| 448 | 20230911 | 113400 | 505341895 | 4260 | 4260 | 4260 | 4260 | 0 |
| 449 | 20230911 | 113300 | 505341895 | 4260 | 4260 | 4260 | 4260 | 1999 |
| 450 | 20230911 | 113200 | 496826155 | 4265 | 4265 | 4265 | 4265 | 25 |
| 451 | 20230911 | 113100 | 496719530 | 4280 | 4280 | 4280 | 4280 | 11 |
| 452 | 20230911 | 113000 | 496672450 | 4280 | 4280 | 4280 | 4280 | 2 |
| 453 | 20230911 | 112900 | 496663890 | 4280 | 4280 | 4280 | 4280 | 1 |
| 454 | 20230911 | 112800 | 496659610 | 4255 | 4265 | 4265 | 4255 | 1233 |
| 455 | 20230911 | 112700 | 491405920 | 4265 | 4265 | 4265 | 4265 | 20 |
| 456 | 20230911 | 112600 | 491320620 | 4265 | 4265 | 4265 | 4265 | 39 |
| 457 | 20230911 | 112500 | 491154285 | 4280 | 4280 | 4280 | 4280 | 5 |
| 458 | 20230911 | 112400 | 491132885 | 4280 | 4280 | 4280 | 4280 | 0 |
| 459 | 20230911 | 112300 | 491132885 | 4280 | 4275 | 4280 | 4275 | 5 |
| 460 | 20230911 | 112200 | 491111505 | 4265 | 4265 | 4265 | 4265 | 0 |
| 461 | 20230911 | 112100 | 491111505 | 4265 | 4265 | 4265 | 4265 | 0 |
| 462 | 20230911 | 112000 | 491111505 | 4265 | 4265 | 4265 | 4265 | 1 |
| 463 | 20230911 | 111900 | 491107240 | 4280 | 4280 | 4280 | 4280 | 66 |
| 464 | 20230911 | 111800 | 490824760 | 4255 | 4255 | 4255 | 4255 | 0 |
| 465 | 20230911 | 111700 | 490824760 | 4255 | 4255 | 4255 | 4255 | 0 |
| 466 | 20230911 | 111600 | 490824760 | 4255 | 4265 | 4280 | 4255 | 622 |
| 467 | 20230911 | 111500 | 488177570 | 4265 | 4265 | 4265 | 4265 | 0 |
| 468 | 20230911 | 111400 | 488177570 | 4265 | 4270 | 4280 | 4255 | 2146 |
| 469 | 20230911 | 111300 | 479041530 | 4280 | 4275 | 4280 | 4275 | 100 |
| 470 | 20230911 | 111200 | 478613730 | 4265 | 4265 | 4265 | 4265 | 30 |
| 471 | 20230911 | 111100 | 478485780 | 4275 | 4270 | 4275 | 4270 | 3417 |
| 472 | 20230911 | 111000 | 463895165 | 4270 | 4265 | 4270 | 4265 | 568 |
| 473 | 20230911 | 110900 | 461472135 | 4265 | 4265 | 4265 | 4265 | 54 |
| 474 | 20230911 | 110800 | 461241825 | 4255 | 4265 | 4265 | 4255 | 1020 |
| 475 | 20230911 | 110700 | 456899525 | 4270 | 4270 | 4270 | 4270 | 1 |
| 476 | 20230911 | 110600 | 456895255 | 4260 | 4270 | 4270 | 4255 | 236 |
| 477 | 20230911 | 110500 | 455889800 | 4260 | 4265 | 4265 | 4260 | 3581 |
| 478 | 20230911 | 110400 | 440630370 | 4270 | 4270 | 4270 | 4270 | 8 |
| 479 | 20230911 | 110300 | 440596210 | 4270 | 4270 | 4270 | 4270 | 57 |
| 480 | 20230911 | 110200 | 440352820 | 4270 | 4270 | 4270 | 4270 | 685 |
| 481 | 20230911 | 110100 | 437427870 | 4275 | 4275 | 4275 | 4275 | 33 |
| 482 | 20230911 | 110000 | 437286795 | 4275 | 4280 | 4280 | 4275 | 699 |
| 483 | 20230911 | 105900 | 434298565 | 4280 | 4280 | 4280 | 4280 | 11 |
| 484 | 20230911 | 105800 | 434251485 | 4280 | 4280 | 4280 | 4280 | 3 |
| 485 | 20230911 | 105700 | 434238645 | 4275 | 4275 | 4275 | 4275 | 30 |
| 486 | 20230911 | 105600 | 434110395 | 4280 | 4280 | 4280 | 4280 | 58 |
| 487 | 20230911 | 105500 | 433862155 | 4275 | 4275 | 4275 | 4275 | 50 |
| 488 | 20230911 | 105400 | 433648405 | 4270 | 4280 | 4280 | 4270 | 77 |
| 489 | 20230911 | 105300 | 433319195 | 4280 | 4280 | 4280 | 4280 | 6 |
| 490 | 20230911 | 105200 | 433293515 | 4280 | 4280 | 4280 | 4280 | 1 |
| 491 | 20230911 | 105100 | 433289235 | 4275 | 4275 | 4275 | 4275 | 227 |
| 492 | 20230911 | 105000 | 432318810 | 4275 | 4280 | 4280 | 4275 | 90 |
| 493 | 20230911 | 104900 | 431933615 | 4275 | 4275 | 4275 | 4275 | 345 |
| 494 | 20230911 | 104800 | 430458740 | 4275 | 4275 | 4275 | 4275 | 285 |
| 495 | 20230911 | 104700 | 429240365 | 4275 | 4275 | 4275 | 4275 | 8 |
| 496 | 20230911 | 104600 | 429206165 | 4280 | 4280 | 4280 | 4280 | 118 |
| 497 | 20230911 | 104500 | 428701125 | 4275 | 4280 | 4280 | 4275 | 423 |
| 498 | 20230911 | 104400 | 426892185 | 4280 | 4285 | 4285 | 4280 | 27 |
| 499 | 20230911 | 104300 | 426776575 | 4285 | 4285 | 4285 | 4285 | 10 |
| 500 | 20230911 | 104200 | 426733725 | 4285 | 4285 | 4285 | 4285 | 129 |
| 501 | 20230911 | 104100 | 426180960 | 4285 | 4280 | 4285 | 4280 | 7 |
| 502 | 20230911 | 104000 | 426150975 | 4280 | 4285 | 4285 | 4280 | 207 |
| 503 | 20230911 | 103900 | 425264975 | 4285 | 4280 | 4285 | 4280 | 502 |
| 504 | 20230911 | 103800 | 423116405 | 4285 | 4280 | 4285 | 4280 | 928 |
| 505 | 20230911 | 103700 | 419144365 | 4290 | 4290 | 4290 | 4290 | 5 |
| 506 | 20230911 | 103600 | 419122915 | 4290 | 4285 | 4290 | 4285 | 802 |
| 507 | 20230911 | 103500 | 415686305 | 4290 | 4290 | 4290 | 4290 | 99 |
| 508 | 20230911 | 103400 | 415261595 | 4290 | 4300 | 4300 | 4290 | 64 |
| 509 | 20230911 | 103300 | 414986725 | 4290 | 4290 | 4290 | 4290 | 100 |
| 510 | 20230911 | 103200 | 414557725 | 4300 | 4300 | 4305 | 4300 | 649 |
| 511 | 20230911 | 103100 | 411767020 | 4305 | 4305 | 4305 | 4305 | 53 |
| 512 | 20230911 | 103000 | 411538855 | 4305 | 4290 | 4305 | 4290 | 1295 |
| 513 | 20230911 | 102900 | 405976365 | 4290 | 4290 | 4290 | 4290 | 1 |
| 514 | 20230911 | 102800 | 405972075 | 4290 | 4290 | 4290 | 4290 | 102 |
| 515 | 20230911 | 102700 | 405534495 | 4300 | 4300 | 4300 | 4300 | 0 |
| 516 | 20230911 | 102600 | 405534495 | 4300 | 4275 | 4300 | 4275 | 3200 |
| 517 | 20230911 | 102500 | 391808575 | 4275 | 4275 | 4275 | 4275 | 100 |
| 518 | 20230911 | 102400 | 391381075 | 4280 | 4280 | 4280 | 4280 | 11 |
| 519 | 20230911 | 102300 | 391333995 | 4275 | 4280 | 4280 | 4275 | 125 |
| 520 | 20230911 | 102200 | 390799370 | 4275 | 4280 | 4280 | 4275 | 112 |
| 521 | 20230911 | 102100 | 390320310 | 4280 | 4280 | 4280 | 4280 | 50 |
| 522 | 20230911 | 102000 | 390106310 | 4285 | 4290 | 4290 | 4285 | 195 |
| 523 | 20230911 | 101900 | 389270730 | 4290 | 4270 | 4290 | 4270 | 2232 |
| 524 | 20230911 | 101800 | 379720380 | 4270 | 4270 | 4270 | 4250 | 64 |
| 525 | 20230911 | 101700 | 379448325 | 4250 | 4270 | 4270 | 4250 | 3396 |
| 526 | 20230911 | 101600 | 364997725 | 4270 | 4255 | 4270 | 4255 | 772 |
| 527 | 20230911 | 101500 | 361708140 | 4260 | 4260 | 4265 | 4260 | 401 |
| 528 | 20230911 | 101400 | 359999875 | 4260 | 4260 | 4260 | 4260 | 50 |
| 529 | 20230911 | 101300 | 359786875 | 4265 | 4255 | 4265 | 4255 | 403 |
| 530 | 20230911 | 101200 | 358069805 | 4255 | 4260 | 4260 | 4255 | 417 |
| 531 | 20230911 | 101100 | 356295385 | 4260 | 4260 | 4260 | 4260 | 18 |
| 532 | 20230911 | 101000 | 356218705 | 4260 | 4260 | 4260 | 4255 | 30 |
| 533 | 20230911 | 100900 | 356090955 | 4260 | 4260 | 4260 | 4260 | 10 |
| 534 | 20230911 | 100800 | 356048355 | 4260 | 4255 | 4260 | 4255 | 241 |
| 535 | 20230911 | 100700 | 355022875 | 4265 | 4265 | 4265 | 4265 | 5 |
| 536 | 20230911 | 100600 | 355001550 | 4255 | 4255 | 4255 | 4255 | 0 |
| 537 | 20230911 | 100500 | 355001550 | 4255 | 4260 | 4260 | 4255 | 53 |
| 538 | 20230911 | 100400 | 354775820 | 4260 | 4255 | 4260 | 4255 | 564 |
| 539 | 20230911 | 100300 | 352375645 | 4250 | 4250 | 4250 | 4250 | 107 |
| 540 | 20230911 | 100200 | 351920895 | 4250 | 4250 | 4250 | 4250 | 1369 |
| 541 | 20230911 | 100100 | 346102645 | 4255 | 4255 | 4255 | 4255 | 110 |
| 542 | 20230911 | 100000 | 345634595 | 4255 | 4255 | 4255 | 4255 | 62 |
| 543 | 20230911 | 095900 | 345370785 | 4255 | 4255 | 4255 | 4255 | 255 |
| 544 | 20230911 | 095800 | 344285760 | 4255 | 4260 | 4260 | 4255 | 52 |
| 545 | 20230911 | 095700 | 344064250 | 4260 | 4260 | 4260 | 4260 | 122 |
| 546 | 20230911 | 095600 | 343544530 | 4265 | 4265 | 4265 | 4265 | 95 |
| 547 | 20230911 | 095500 | 343139355 | 4270 | 4260 | 4270 | 4260 | 112 |
| 548 | 20230911 | 095400 | 342662160 | 4260 | 4255 | 4260 | 4255 | 3051 |
| 549 | 20230911 | 095300 | 329680150 | 4255 | 4260 | 4260 | 4255 | 121 |
| 550 | 20230911 | 095200 | 329164740 | 4260 | 4260 | 4260 | 4260 | 20 |
| 551 | 20230911 | 095100 | 329079540 | 4260 | 4260 | 4260 | 4260 | 20 |
| 552 | 20230911 | 095000 | 328994340 | 4260 | 4270 | 4275 | 4260 | 844 |
| 553 | 20230911 | 094900 | 325396045 | 4275 | 4270 | 4275 | 4270 | 80 |
| 554 | 20230911 | 094800 | 325054420 | 4270 | 4270 | 4270 | 4260 | 59 |
| 555 | 20230911 | 094700 | 324803030 | 4275 | 4270 | 4275 | 4265 | 82 |
| 556 | 20230911 | 094600 | 324452855 | 4270 | 4260 | 4270 | 4260 | 4296 |
| 557 | 20230911 | 094500 | 306138235 | 4250 | 4255 | 4260 | 4250 | 551 |
| 558 | 20230911 | 094400 | 303796000 | 4255 | 4250 | 4255 | 4250 | 5269 |
| 559 | 20230911 | 094300 | 281392045 | 4250 | 4250 | 4250 | 4245 | 1832 |
| 560 | 20230911 | 094200 | 273614370 | 4250 | 4250 | 4250 | 4250 | 54 |
| 561 | 20230911 | 094100 | 273384870 | 4250 | 4250 | 4250 | 4250 | 1 |
| 562 | 20230911 | 094000 | 273380620 | 4245 | 4255 | 4255 | 4245 | 25 |
| 563 | 20230911 | 093900 | 273274255 | 4255 | 4255 | 4255 | 4255 | 12 |
| 564 | 20230911 | 093800 | 273223195 | 4245 | 4250 | 4255 | 4245 | 68 |
| 565 | 20230911 | 093700 | 272934445 | 4250 | 4250 | 4250 | 4250 | 20 |
| 566 | 20230911 | 093600 | 272849445 | 4255 | 4245 | 4255 | 4245 | 111 |
| 567 | 20230911 | 093500 | 272378180 | 4245 | 4245 | 4245 | 4245 | 3601 |
| 568 | 20230911 | 093400 | 257091935 | 4245 | 4240 | 4245 | 4240 | 63 |
| 569 | 20230911 | 093300 | 256824740 | 4235 | 4240 | 4245 | 4235 | 573 |
| 570 | 20230911 | 093200 | 254397450 | 4240 | 4240 | 4240 | 4240 | 581 |
| 571 | 20230911 | 093100 | 251934010 | 4240 | 4230 | 4240 | 4230 | 3513 |
| 572 | 20230911 | 093000 | 237069900 | 4230 | 4240 | 4240 | 4230 | 460 |
| 573 | 20230911 | 092900 | 235121800 | 4230 | 4235 | 4235 | 4230 | 1099 |
| 574 | 20230911 | 092800 | 230469105 | 4240 | 4245 | 4245 | 4240 | 657 |
| 575 | 20230911 | 092700 | 227682925 | 4240 | 4240 | 4240 | 4240 | 15 |
| 576 | 20230911 | 092600 | 227619325 | 4235 | 4240 | 4245 | 4235 | 1908 |
| 577 | 20230911 | 092500 | 219536045 | 4245 | 4240 | 4245 | 4240 | 467 |
| 578 | 20230911 | 092400 | 217554965 | 4240 | 4235 | 4240 | 4235 | 289 |
| 579 | 20230911 | 092300 | 216331040 | 4235 | 4235 | 4235 | 4235 | 592 |
| 580 | 20230911 | 092200 | 213823920 | 4255 | 4255 | 4255 | 4255 | 336 |
| 581 | 20230911 | 092100 | 212394240 | 4255 | 4250 | 4255 | 4230 | 249 |
| 582 | 20230911 | 092000 | 211336400 | 4230 | 4240 | 4250 | 4230 | 4689 |
| 583 | 20230911 | 091900 | 191463565 | 4240 | 4245 | 4265 | 4235 | 1483 |
| 584 | 20230911 | 091800 | 185174070 | 4245 | 4240 | 4245 | 4235 | 1039 |
| 585 | 20230911 | 091700 | 180764960 | 4240 | 4245 | 4265 | 4240 | 2225 |
| 586 | 20230911 | 091600 | 171328410 | 4240 | 4255 | 4265 | 4230 | 3247 |
| 587 | 20230911 | 091500 | 157559790 | 4255 | 4265 | 4265 | 4255 | 636 |
| 588 | 20230911 | 091400 | 154847370 | 4265 | 4250 | 4265 | 4250 | 225 |
| 589 | 20230911 | 091300 | 153890820 | 4250 | 4255 | 4265 | 4250 | 15052 |
| 590 | 20230911 | 091200 | 89917270 | 4250 | 4255 | 4265 | 4250 | 6767 |
| 591 | 20230911 | 091100 | 61139950 | 4255 | 4265 | 4265 | 4255 | 1612 |
| 592 | 20230911 | 091000 | 54274200 | 4265 | 4270 | 4270 | 4260 | 729 |
| 593 | 20230911 | 090900 | 51163510 | 4270 | 4270 | 4275 | 4270 | 1099 |
| 594 | 20230911 | 090800 | 46470765 | 4270 | 4280 | 4280 | 4270 | 392 |
| 595 | 20230911 | 090700 | 44796475 | 4280 | 4275 | 4280 | 4270 | 2894 |
| 596 | 20230911 | 090600 | 32428560 | 4280 | 4280 | 4280 | 4280 | 33 |
| 597 | 20230911 | 090500 | 32287320 | 4280 | 4280 | 4290 | 4275 | 585 |
| 598 | 20230911 | 090400 | 29783610 | 4280 | 4280 | 4280 | 4280 | 807 |
| 599 | 20230911 | 090300 | 26329650 | 4280 | 4275 | 4280 | 4270 | 784 |
| 600 | 20230911 | 090200 | 22978830 | 4275 | 4275 | 4275 | 4275 | 86 |
| 601 | 20230911 | 090100 | 22611180 | 4275 | 4280 | 4280 | 4275 | 941 |
| 602 | 20230911 | 090000 | 18585520 | 4280 | 4290 | 4290 | 4270 | 2894 |