29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 3 | 20230912 | 185000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20230912 | 184900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20230912 | 184800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20230912 | 184700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20230912 | 184600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20230912 | 184500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20230912 | 184400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20230912 | 184300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20230912 | 184200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20230912 | 184100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20230912 | 184000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20230912 | 183900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20230912 | 183800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20230912 | 183700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20230912 | 183600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20230912 | 183500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20230912 | 183400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20230912 | 183300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20230912 | 183200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20230912 | 183100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20230912 | 183000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20230912 | 182900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20230912 | 182800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20230912 | 182700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20230912 | 182600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20230912 | 182500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20230912 | 182400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20230912 | 182300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20230912 | 182200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20230912 | 182100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 33 | 20230912 | 182000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20230912 | 181900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20230912 | 181800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20230912 | 181700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20230912 | 181600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20230912 | 181500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20230912 | 181400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20230912 | 181300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20230912 | 181200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20230912 | 181100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20230912 | 181000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20230912 | 180900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20230912 | 180800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20230912 | 180700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20230912 | 180600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20230912 | 180500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20230912 | 180400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20230912 | 180300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20230912 | 180200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20230912 | 180100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20230912 | 180000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20230912 | 175900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20230912 | 175800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20230912 | 175700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20230912 | 175600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20230912 | 175500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20230912 | 175400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20230912 | 175300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20230912 | 175200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20230912 | 175100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 63 | 20230912 | 175000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20230912 | 174900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20230912 | 174800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20230912 | 174700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20230912 | 174600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20230912 | 174500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20230912 | 174400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20230912 | 174300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20230912 | 174200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20230912 | 174100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20230912 | 174000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20230912 | 173900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20230912 | 173800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20230912 | 173700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20230912 | 173600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20230912 | 173500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20230912 | 173400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20230912 | 173300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20230912 | 173200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20230912 | 173100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20230912 | 173000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20230912 | 172900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20230912 | 172800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20230912 | 172700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20230912 | 172600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20230912 | 172500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20230912 | 172400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20230912 | 172300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20230912 | 172200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20230912 | 172100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 93 | 20230912 | 172000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20230912 | 171900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20230912 | 171800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20230912 | 171700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20230912 | 171600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20230912 | 171500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20230912 | 171400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20230912 | 171300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20230912 | 171200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20230912 | 171100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20230912 | 171000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20230912 | 170900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20230912 | 170800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20230912 | 170700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20230912 | 170600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20230912 | 170500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20230912 | 170400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20230912 | 170300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20230912 | 170200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20230912 | 170100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20230912 | 170000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20230912 | 165900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20230912 | 165800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20230912 | 165700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20230912 | 165600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20230912 | 165500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20230912 | 165400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20230912 | 165300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20230912 | 165200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20230912 | 165100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 123 | 20230912 | 165000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20230912 | 164900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20230912 | 164800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20230912 | 164700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20230912 | 164600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20230912 | 164500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20230912 | 164400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20230912 | 164300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20230912 | 164200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20230912 | 164100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20230912 | 164000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20230912 | 163900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20230912 | 163800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20230912 | 163700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20230912 | 163600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20230912 | 163500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20230912 | 163400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20230912 | 163300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20230912 | 163200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20230912 | 163100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20230912 | 163000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20230912 | 162900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20230912 | 162800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20230912 | 162700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20230912 | 162600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20230912 | 162500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20230912 | 162400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20230912 | 162300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20230912 | 162200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20230912 | 162100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 153 | 20230912 | 162000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20230912 | 161900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20230912 | 161800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20230912 | 161700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20230912 | 161600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20230912 | 161500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20230912 | 161400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20230912 | 161300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20230912 | 161200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20230912 | 161100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20230912 | 161000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20230912 | 160900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20230912 | 160800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20230912 | 160700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20230912 | 160600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20230912 | 160500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20230912 | 160400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20230912 | 160300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20230912 | 160200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20230912 | 160100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20230912 | 160000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20230912 | 155900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20230912 | 155800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20230912 | 155700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20230912 | 155600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20230912 | 155500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20230912 | 155400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20230912 | 155300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20230912 | 155200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20230912 | 155100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 183 | 20230912 | 155000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20230912 | 154900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20230912 | 154800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20230912 | 154700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20230912 | 154600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20230912 | 154500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20230912 | 154400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20230912 | 154300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20230912 | 154200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20230912 | 154100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20230912 | 154000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20230912 | 153900 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20230912 | 153800 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20230912 | 153700 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20230912 | 153600 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20230912 | 153500 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20230912 | 153400 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20230912 | 153300 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20230912 | 153200 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 202 | 20230912 | 153100 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 0 |
| 203 | 20230912 | 153000 | 1996829170 | 2390 | 2390 | 2390 | 2390 | 12068 |
| 204 | 20230912 | 152900 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 205 | 20230912 | 152800 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 206 | 20230912 | 152700 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 207 | 20230912 | 152600 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 208 | 20230912 | 152500 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 209 | 20230912 | 152400 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 210 | 20230912 | 152300 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 211 | 20230912 | 152200 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 212 | 20230912 | 152100 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 213 | 20230912 | 152000 | 1967986650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 214 | 20230912 | 151900 | 1967986650 | 2390 | 2400 | 2400 | 2390 | 5698 |
| 215 | 20230912 | 151800 | 1954351295 | 2395 | 2395 | 2395 | 2395 | 99 |
| 216 | 20230912 | 151700 | 1954114190 | 2395 | 2415 | 2415 | 2395 | 12404 |
| 217 | 20230912 | 151600 | 1924388590 | 2400 | 2415 | 2415 | 2400 | 4 |
| 218 | 20230912 | 151500 | 1924378960 | 2420 | 2420 | 2420 | 2400 | 403 |
| 219 | 20230912 | 151400 | 1923403725 | 2425 | 2420 | 2425 | 2405 | 3002 |
| 220 | 20230912 | 151300 | 1916130175 | 2405 | 2395 | 2425 | 2395 | 10112 |
| 221 | 20230912 | 151200 | 1891733200 | 2395 | 2395 | 2400 | 2395 | 1201 |
| 222 | 20230912 | 151100 | 1888856800 | 2395 | 2395 | 2395 | 2395 | 0 |
| 223 | 20230912 | 151000 | 1888856800 | 2395 | 2395 | 2395 | 2395 | 2195 |
| 224 | 20230912 | 150900 | 1883599775 | 2395 | 2395 | 2395 | 2395 | 998 |
| 225 | 20230912 | 150800 | 1881209565 | 2395 | 2400 | 2400 | 2395 | 24 |
| 226 | 20230912 | 150700 | 1881152065 | 2395 | 2400 | 2400 | 2390 | 21 |
| 227 | 20230912 | 150600 | 1881101725 | 2390 | 2390 | 2390 | 2390 | 260 |
| 228 | 20230912 | 150500 | 1880480325 | 2390 | 2390 | 2390 | 2390 | 0 |
| 229 | 20230912 | 150400 | 1880480325 | 2390 | 2400 | 2400 | 2390 | 2711 |
| 230 | 20230912 | 150300 | 1873992155 | 2405 | 2405 | 2405 | 2405 | 0 |
| 231 | 20230912 | 150200 | 1873992155 | 2405 | 2405 | 2405 | 2405 | 501 |
| 232 | 20230912 | 150100 | 1872787250 | 2390 | 2400 | 2400 | 2390 | 1105 |
| 233 | 20230912 | 150000 | 1870140215 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20230912 | 145900 | 1870140215 | 2400 | 2400 | 2400 | 2400 | 1714 |
| 235 | 20230912 | 145800 | 1866026615 | 2405 | 2405 | 2405 | 2405 | 2957 |
| 236 | 20230912 | 145700 | 1858915030 | 2415 | 2415 | 2415 | 2415 | 18 |
| 237 | 20230912 | 145600 | 1858871560 | 2395 | 2415 | 2415 | 2395 | 4803 |
| 238 | 20230912 | 145500 | 1847362315 | 2415 | 2395 | 2415 | 2395 | 15617 |
| 239 | 20230912 | 145400 | 1809826225 | 2395 | 2395 | 2395 | 2395 | 0 |
| 240 | 20230912 | 145300 | 1809826225 | 2395 | 2395 | 2400 | 2385 | 39143 |
| 241 | 20230912 | 145200 | 1716306740 | 2395 | 2395 | 2395 | 2395 | 418 |
| 242 | 20230912 | 145100 | 1715305630 | 2395 | 2395 | 2395 | 2385 | 29876 |
| 243 | 20230912 | 145000 | 1643904365 | 2400 | 2395 | 2400 | 2395 | 801 |
| 244 | 20230912 | 144900 | 1641985965 | 2395 | 2400 | 2400 | 2395 | 2 |
| 245 | 20230912 | 144800 | 1641981170 | 2400 | 2395 | 2400 | 2395 | 1618 |
| 246 | 20230912 | 144700 | 1638106010 | 2395 | 2405 | 2405 | 2390 | 21057 |
| 247 | 20230912 | 144600 | 1587643715 | 2400 | 2405 | 2405 | 2400 | 8790 |
| 248 | 20230912 | 144500 | 1566547710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 249 | 20230912 | 144400 | 1566547710 | 2400 | 2400 | 2405 | 2400 | 62 |
| 250 | 20230912 | 144300 | 1566398905 | 2400 | 2400 | 2405 | 2400 | 88 |
| 251 | 20230912 | 144200 | 1566187700 | 2400 | 2405 | 2405 | 2400 | 994 |
| 252 | 20230912 | 144100 | 1563802050 | 2400 | 2400 | 2400 | 2400 | 2250 |
| 253 | 20230912 | 144000 | 1558402050 | 2405 | 2405 | 2405 | 2405 | 1358 |
| 254 | 20230912 | 143900 | 1555136060 | 2405 | 2405 | 2405 | 2405 | 656 |
| 255 | 20230912 | 143800 | 1553558380 | 2405 | 2400 | 2405 | 2400 | 1088 |
| 256 | 20230912 | 143700 | 1550946515 | 2400 | 2405 | 2405 | 2400 | 22494 |
| 257 | 20230912 | 143600 | 1496960295 | 2405 | 2405 | 2405 | 2405 | 1262 |
| 258 | 20230912 | 143500 | 1493925185 | 2405 | 2400 | 2405 | 2400 | 4046 |
| 259 | 20230912 | 143400 | 1484214555 | 2405 | 2405 | 2405 | 2405 | 0 |
| 260 | 20230912 | 143300 | 1484214555 | 2405 | 2405 | 2405 | 2405 | 1 |
| 261 | 20230912 | 143200 | 1484212150 | 2405 | 2405 | 2405 | 2405 | 0 |
| 262 | 20230912 | 143100 | 1484212150 | 2405 | 2405 | 2405 | 2405 | 0 |
| 263 | 20230912 | 143000 | 1484212150 | 2405 | 2405 | 2405 | 2405 | 0 |
| 264 | 20230912 | 142900 | 1484212150 | 2405 | 2405 | 2405 | 2405 | 506 |
| 265 | 20230912 | 142800 | 1482995220 | 2400 | 2405 | 2405 | 2400 | 1493 |
| 266 | 20230912 | 142700 | 1479405140 | 2425 | 2425 | 2425 | 2425 | 0 |
| 267 | 20230912 | 142600 | 1479405140 | 2425 | 2425 | 2425 | 2425 | 0 |
| 268 | 20230912 | 142500 | 1479405140 | 2425 | 2420 | 2425 | 2400 | 5017 |
| 269 | 20230912 | 142400 | 1467355875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 270 | 20230912 | 142300 | 1467355875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 271 | 20230912 | 142200 | 1467355875 | 2425 | 2410 | 2425 | 2410 | 301 |
| 272 | 20230912 | 142100 | 1466630450 | 2410 | 2410 | 2410 | 2410 | 1 |
| 273 | 20230912 | 142000 | 1466628040 | 2410 | 2410 | 2410 | 2410 | 5 |
| 274 | 20230912 | 141900 | 1466615990 | 2410 | 2410 | 2410 | 2410 | 0 |
| 275 | 20230912 | 141800 | 1466615990 | 2410 | 2405 | 2410 | 2400 | 9003 |
| 276 | 20230912 | 141700 | 1444994265 | 2410 | 2405 | 2410 | 2405 | 31 |
| 277 | 20230912 | 141600 | 1444919705 | 2405 | 2405 | 2405 | 2405 | 270 |
| 278 | 20230912 | 141500 | 1444270355 | 2400 | 2400 | 2400 | 2400 | 0 |
| 279 | 20230912 | 141400 | 1444270355 | 2400 | 2400 | 2410 | 2400 | 21 |
| 280 | 20230912 | 141300 | 1444219855 | 2410 | 2400 | 2410 | 2400 | 668 |
| 281 | 20230912 | 141200 | 1442616645 | 2400 | 2405 | 2405 | 2400 | 3918 |
| 282 | 20230912 | 141100 | 1433201115 | 2410 | 2410 | 2410 | 2410 | 0 |
| 283 | 20230912 | 141000 | 1433201115 | 2410 | 2410 | 2410 | 2410 | 835 |
| 284 | 20230912 | 140900 | 1431188765 | 2405 | 2405 | 2405 | 2405 | 3333 |
| 285 | 20230912 | 140800 | 1423172900 | 2405 | 2405 | 2405 | 2405 | 0 |
| 286 | 20230912 | 140700 | 1423172900 | 2405 | 2405 | 2405 | 2405 | 0 |
| 287 | 20230912 | 140600 | 1423172900 | 2405 | 2405 | 2405 | 2405 | 0 |
| 288 | 20230912 | 140500 | 1423172900 | 2405 | 2405 | 2405 | 2405 | 0 |
| 289 | 20230912 | 140400 | 1423172900 | 2405 | 2405 | 2405 | 2405 | 797 |
| 290 | 20230912 | 140300 | 1421256115 | 2405 | 2405 | 2405 | 2405 | 0 |
| 291 | 20230912 | 140200 | 1421256115 | 2405 | 2410 | 2410 | 2405 | 222 |
| 292 | 20230912 | 140100 | 1420722100 | 2410 | 2410 | 2410 | 2410 | 10 |
| 293 | 20230912 | 140000 | 1420698000 | 2410 | 2410 | 2410 | 2410 | 31 |
| 294 | 20230912 | 135900 | 1420623290 | 2405 | 2410 | 2410 | 2405 | 12 |
| 295 | 20230912 | 135800 | 1420594420 | 2415 | 2410 | 2415 | 2400 | 18097 |
| 296 | 20230912 | 135700 | 1377068225 | 2415 | 2415 | 2415 | 2415 | 5702 |
| 297 | 20230912 | 135600 | 1363297895 | 2420 | 2420 | 2420 | 2420 | 80 |
| 298 | 20230912 | 135500 | 1363104295 | 2420 | 2420 | 2420 | 2420 | 20 |
| 299 | 20230912 | 135400 | 1363055895 | 2420 | 2420 | 2420 | 2420 | 901 |
| 300 | 20230912 | 135300 | 1360875475 | 2415 | 2415 | 2415 | 2415 | 687 |
| 301 | 20230912 | 135200 | 1359216370 | 2415 | 2415 | 2415 | 2415 | 43 |
| 302 | 20230912 | 135100 | 1359112525 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 303 | 20230912 | 135000 | 1356697525 | 2420 | 2420 | 2420 | 2420 | 156 |
| 304 | 20230912 | 134900 | 1356320005 | 2425 | 2425 | 2425 | 2425 | 0 |
| 305 | 20230912 | 134800 | 1356320005 | 2425 | 2425 | 2425 | 2425 | 1 |
| 306 | 20230912 | 134700 | 1356317580 | 2420 | 2420 | 2420 | 2420 | 8 |
| 307 | 20230912 | 134600 | 1356298220 | 2420 | 2420 | 2420 | 2420 | 145 |
| 308 | 20230912 | 134500 | 1355947320 | 2420 | 2420 | 2420 | 2420 | 104 |
| 309 | 20230912 | 134400 | 1355695640 | 2425 | 2420 | 2425 | 2420 | 395 |
| 310 | 20230912 | 134300 | 1354737770 | 2425 | 2420 | 2425 | 2420 | 2 |
| 311 | 20230912 | 134200 | 1354732925 | 2425 | 2425 | 2425 | 2425 | 1 |
| 312 | 20230912 | 134100 | 1354730500 | 2420 | 2420 | 2420 | 2415 | 524 |
| 313 | 20230912 | 134000 | 1353462695 | 2420 | 2420 | 2420 | 2420 | 0 |
| 314 | 20230912 | 133900 | 1353462695 | 2420 | 2425 | 2425 | 2420 | 6 |
| 315 | 20230912 | 133800 | 1353448170 | 2420 | 2420 | 2420 | 2420 | 1 |
| 316 | 20230912 | 133700 | 1353445750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 317 | 20230912 | 133600 | 1353445750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 318 | 20230912 | 133500 | 1353445750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 319 | 20230912 | 133400 | 1353445750 | 2425 | 2425 | 2425 | 2425 | 105 |
| 320 | 20230912 | 133300 | 1353191125 | 2430 | 2430 | 2430 | 2430 | 0 |
| 321 | 20230912 | 133200 | 1353191125 | 2430 | 2430 | 2430 | 2425 | 166 |
| 322 | 20230912 | 133100 | 1352787750 | 2430 | 2430 | 2430 | 2430 | 11 |
| 323 | 20230912 | 133000 | 1352761020 | 2425 | 2425 | 2425 | 2425 | 4 |
| 324 | 20230912 | 132900 | 1352751320 | 2430 | 2430 | 2430 | 2430 | 1 |
| 325 | 20230912 | 132800 | 1352748890 | 2420 | 2430 | 2430 | 2420 | 242 |
| 326 | 20230912 | 132700 | 1352162770 | 2425 | 2425 | 2425 | 2425 | 2259 |
| 327 | 20230912 | 132600 | 1346684695 | 2430 | 2430 | 2430 | 2430 | 3 |
| 328 | 20230912 | 132500 | 1346677405 | 2425 | 2420 | 2425 | 2420 | 3500 |
| 329 | 20230912 | 132400 | 1338206790 | 2425 | 2425 | 2425 | 2425 | 0 |
| 330 | 20230912 | 132300 | 1338206790 | 2425 | 2425 | 2425 | 2425 | 0 |
| 331 | 20230912 | 132200 | 1338206790 | 2425 | 2425 | 2425 | 2425 | 2710 |
| 332 | 20230912 | 132100 | 1331635040 | 2430 | 2430 | 2430 | 2430 | 2286 |
| 333 | 20230912 | 132000 | 1326080060 | 2435 | 2430 | 2435 | 2430 | 2570 |
| 334 | 20230912 | 131900 | 1319834955 | 2430 | 2430 | 2430 | 2430 | 1561 |
| 335 | 20230912 | 131800 | 1316041725 | 2430 | 2430 | 2430 | 2430 | 0 |
| 336 | 20230912 | 131700 | 1316041725 | 2430 | 2425 | 2430 | 2410 | 12570 |
| 337 | 20230912 | 131600 | 1285647230 | 2435 | 2425 | 2435 | 2425 | 2303 |
| 338 | 20230912 | 131500 | 1280059445 | 2425 | 2430 | 2440 | 2425 | 2415 |
| 339 | 20230912 | 131400 | 1274201625 | 2430 | 2430 | 2435 | 2430 | 2685 |
| 340 | 20230912 | 131300 | 1267677020 | 2435 | 2435 | 2440 | 2435 | 749 |
| 341 | 20230912 | 131200 | 1265853180 | 2445 | 2440 | 2445 | 2440 | 3 |
| 342 | 20230912 | 131100 | 1265845855 | 2435 | 2435 | 2435 | 2435 | 1489 |
| 343 | 20230912 | 131000 | 1262220140 | 2440 | 2440 | 2440 | 2440 | 79 |
| 344 | 20230912 | 130900 | 1262027380 | 2440 | 2445 | 2445 | 2440 | 595 |
| 345 | 20230912 | 130800 | 1260575335 | 2450 | 2450 | 2450 | 2450 | 0 |
| 346 | 20230912 | 130700 | 1260575335 | 2450 | 2450 | 2450 | 2450 | 86 |
| 347 | 20230912 | 130600 | 1260364635 | 2445 | 2445 | 2450 | 2445 | 13271 |
| 348 | 20230912 | 130500 | 1227917035 | 2445 | 2440 | 2445 | 2440 | 20005 |
| 349 | 20230912 | 130400 | 1179023445 | 2440 | 2440 | 2440 | 2440 | 4759 |
| 350 | 20230912 | 130300 | 1167411485 | 2440 | 2440 | 2440 | 2440 | 1 |
| 351 | 20230912 | 130200 | 1167409045 | 2440 | 2440 | 2440 | 2440 | 1440 |
| 352 | 20230912 | 130100 | 1163895445 | 2440 | 2445 | 2445 | 2440 | 546 |
| 353 | 20230912 | 130000 | 1162561065 | 2445 | 2445 | 2445 | 2440 | 1987 |
| 354 | 20230912 | 125900 | 1157707850 | 2445 | 2440 | 2445 | 2440 | 3731 |
| 355 | 20230912 | 125800 | 1148590820 | 2445 | 2445 | 2445 | 2445 | 0 |
| 356 | 20230912 | 125700 | 1148590820 | 2445 | 2445 | 2445 | 2445 | 5 |
| 357 | 20230912 | 125600 | 1148578595 | 2445 | 2435 | 2445 | 2435 | 141 |
| 358 | 20230912 | 125500 | 1148234315 | 2435 | 2440 | 2445 | 2435 | 1716 |
| 359 | 20230912 | 125400 | 1144046470 | 2435 | 2435 | 2435 | 2435 | 0 |
| 360 | 20230912 | 125300 | 1144046470 | 2435 | 2435 | 2435 | 2435 | 0 |
| 361 | 20230912 | 125200 | 1144046470 | 2435 | 2435 | 2435 | 2435 | 0 |
| 362 | 20230912 | 125100 | 1144046470 | 2435 | 2440 | 2440 | 2435 | 624 |
| 363 | 20230912 | 125000 | 1142524530 | 2440 | 2440 | 2440 | 2440 | 424 |
| 364 | 20230912 | 124900 | 1141489970 | 2440 | 2440 | 2440 | 2440 | 10 |
| 365 | 20230912 | 124800 | 1141465570 | 2440 | 2440 | 2440 | 2435 | 270 |
| 366 | 20230912 | 124700 | 1140806850 | 2445 | 2445 | 2445 | 2445 | 368 |
| 367 | 20230912 | 124600 | 1139907090 | 2445 | 2445 | 2445 | 2435 | 5 |
| 368 | 20230912 | 124500 | 1139894885 | 2445 | 2445 | 2445 | 2445 | 205 |
| 369 | 20230912 | 124400 | 1139393660 | 2445 | 2435 | 2445 | 2435 | 3 |
| 370 | 20230912 | 124300 | 1139386335 | 2440 | 2445 | 2445 | 2440 | 3547 |
| 371 | 20230912 | 124200 | 1130731420 | 2445 | 2440 | 2445 | 2440 | 1991 |
| 372 | 20230912 | 124100 | 1125869155 | 2440 | 2440 | 2440 | 2440 | 0 |
| 373 | 20230912 | 124000 | 1125869155 | 2440 | 2440 | 2440 | 2440 | 0 |
| 374 | 20230912 | 123900 | 1125869155 | 2440 | 2440 | 2440 | 2440 | 9502 |
| 375 | 20230912 | 123800 | 1102684275 | 2440 | 2430 | 2440 | 2430 | 1829 |
| 376 | 20230912 | 123700 | 1098239795 | 2440 | 2435 | 2440 | 2435 | 5804 |
| 377 | 20230912 | 123600 | 1084103025 | 2430 | 2430 | 2430 | 2430 | 0 |
| 378 | 20230912 | 123500 | 1084103025 | 2430 | 2430 | 2430 | 2430 | 2062 |
| 379 | 20230912 | 123400 | 1079092365 | 2430 | 2430 | 2430 | 2430 | 1 |
| 380 | 20230912 | 123300 | 1079089935 | 2425 | 2425 | 2425 | 2425 | 5 |
| 381 | 20230912 | 123200 | 1079077810 | 2430 | 2430 | 2430 | 2430 | 0 |
| 382 | 20230912 | 123100 | 1079077810 | 2430 | 2430 | 2430 | 2430 | 53 |
| 383 | 20230912 | 123000 | 1078949020 | 2430 | 2430 | 2430 | 2430 | 187 |
| 384 | 20230912 | 122900 | 1078494610 | 2435 | 2435 | 2435 | 2435 | 2 |
| 385 | 20230912 | 122800 | 1078489740 | 2430 | 2430 | 2430 | 2430 | 2 |
| 386 | 20230912 | 122700 | 1078484880 | 2440 | 2430 | 2440 | 2430 | 3011 |
| 387 | 20230912 | 122600 | 1071138130 | 2430 | 2440 | 2440 | 2430 | 44 |
| 388 | 20230912 | 122500 | 1071030810 | 2440 | 2440 | 2440 | 2440 | 5000 |
| 389 | 20230912 | 122400 | 1058830810 | 2435 | 2430 | 2435 | 2430 | 13078 |
| 390 | 20230912 | 122300 | 1026991355 | 2430 | 2430 | 2430 | 2430 | 102 |
| 391 | 20230912 | 122200 | 1026743495 | 2430 | 2430 | 2430 | 2430 | 902 |
| 392 | 20230912 | 122100 | 1024551635 | 2430 | 2430 | 2430 | 2430 | 0 |
| 393 | 20230912 | 122000 | 1024551635 | 2430 | 2430 | 2430 | 2430 | 699 |
| 394 | 20230912 | 121900 | 1022853065 | 2435 | 2435 | 2435 | 2435 | 0 |
| 395 | 20230912 | 121800 | 1022853065 | 2435 | 2435 | 2435 | 2435 | 0 |
| 396 | 20230912 | 121700 | 1022853065 | 2435 | 2435 | 2435 | 2435 | 2 |
| 397 | 20230912 | 121600 | 1022848195 | 2430 | 2435 | 2435 | 2430 | 1412 |
| 398 | 20230912 | 121500 | 1019416990 | 2435 | 2435 | 2435 | 2435 | 218 |
| 399 | 20230912 | 121400 | 1018886160 | 2435 | 2430 | 2435 | 2430 | 5002 |
| 400 | 20230912 | 121300 | 1006731290 | 2430 | 2430 | 2435 | 2430 | 153 |
| 401 | 20230912 | 121200 | 1006359490 | 2430 | 2430 | 2430 | 2430 | 0 |
| 402 | 20230912 | 121100 | 1006359490 | 2430 | 2430 | 2430 | 2430 | 0 |
| 403 | 20230912 | 121000 | 1006359490 | 2430 | 2430 | 2430 | 2430 | 163 |
| 404 | 20230912 | 120900 | 1005963400 | 2430 | 2430 | 2430 | 2430 | 22 |
| 405 | 20230912 | 120800 | 1005909940 | 2430 | 2430 | 2430 | 2430 | 31 |
| 406 | 20230912 | 120700 | 1005834610 | 2430 | 2430 | 2430 | 2430 | 1 |
| 407 | 20230912 | 120600 | 1005832180 | 2435 | 2435 | 2435 | 2435 | 0 |
| 408 | 20230912 | 120500 | 1005832180 | 2435 | 2435 | 2435 | 2435 | 1 |
| 409 | 20230912 | 120400 | 1005829745 | 2425 | 2425 | 2425 | 2425 | 0 |
| 410 | 20230912 | 120300 | 1005829745 | 2425 | 2425 | 2425 | 2425 | 1041 |
| 411 | 20230912 | 120200 | 1003305320 | 2425 | 2425 | 2425 | 2425 | 1 |
| 412 | 20230912 | 120100 | 1003302895 | 2435 | 2435 | 2435 | 2435 | 0 |
| 413 | 20230912 | 120000 | 1003302895 | 2435 | 2435 | 2435 | 2435 | 10 |
| 414 | 20230912 | 115900 | 1003278545 | 2420 | 2420 | 2420 | 2420 | 30 |
| 415 | 20230912 | 115800 | 1003205945 | 2425 | 2425 | 2425 | 2425 | 10000 |
| 416 | 20230912 | 115700 | 978955945 | 2440 | 2440 | 2440 | 2440 | 0 |
| 417 | 20230912 | 115600 | 978955945 | 2440 | 2435 | 2440 | 2435 | 5010 |
| 418 | 20230912 | 115500 | 966731595 | 2435 | 2435 | 2435 | 2435 | 4821 |
| 419 | 20230912 | 115400 | 954992460 | 2420 | 2420 | 2420 | 2420 | 92 |
| 420 | 20230912 | 115300 | 954769820 | 2435 | 2435 | 2435 | 2435 | 0 |
| 421 | 20230912 | 115200 | 954769820 | 2435 | 2435 | 2435 | 2435 | 1 |
| 422 | 20230912 | 115100 | 954767385 | 2435 | 2435 | 2435 | 2435 | 2 |
| 423 | 20230912 | 115000 | 954762515 | 2435 | 2435 | 2435 | 2435 | 50 |
| 424 | 20230912 | 114900 | 954640765 | 2435 | 2435 | 2435 | 2435 | 40 |
| 425 | 20230912 | 114800 | 954543365 | 2435 | 2435 | 2435 | 2435 | 3250 |
| 426 | 20230912 | 114700 | 946629615 | 2420 | 2420 | 2420 | 2420 | 1240 |
| 427 | 20230912 | 114600 | 943628815 | 2420 | 2420 | 2420 | 2420 | 246 |
| 428 | 20230912 | 114500 | 943033495 | 2420 | 2420 | 2420 | 2420 | 22 |
| 429 | 20230912 | 114400 | 942980255 | 2435 | 2435 | 2435 | 2435 | 0 |
| 430 | 20230912 | 114300 | 942980255 | 2435 | 2435 | 2435 | 2435 | 330 |
| 431 | 20230912 | 114200 | 942176705 | 2435 | 2430 | 2435 | 2430 | 1135 |
| 432 | 20230912 | 114100 | 939414185 | 2430 | 2430 | 2430 | 2430 | 308 |
| 433 | 20230912 | 114000 | 938665745 | 2420 | 2420 | 2420 | 2420 | 71 |
| 434 | 20230912 | 113900 | 938493925 | 2420 | 2425 | 2425 | 2420 | 2811 |
| 435 | 20230912 | 113800 | 931690485 | 2430 | 2430 | 2430 | 2430 | 0 |
| 436 | 20230912 | 113700 | 931690485 | 2430 | 2430 | 2430 | 2430 | 0 |
| 437 | 20230912 | 113600 | 931690485 | 2430 | 2430 | 2430 | 2430 | 100 |
| 438 | 20230912 | 113500 | 931447485 | 2430 | 2430 | 2430 | 2430 | 3 |
| 439 | 20230912 | 113400 | 931440195 | 2430 | 2435 | 2435 | 2430 | 148 |
| 440 | 20230912 | 113300 | 931080550 | 2435 | 2435 | 2435 | 2435 | 1 |
| 441 | 20230912 | 113200 | 931078115 | 2440 | 2440 | 2440 | 2440 | 1 |
| 442 | 20230912 | 113100 | 931075675 | 2440 | 2435 | 2440 | 2435 | 46 |
| 443 | 20230912 | 113000 | 930963440 | 2440 | 2440 | 2440 | 2440 | 0 |
| 444 | 20230912 | 112900 | 930963440 | 2440 | 2440 | 2440 | 2425 | 68 |
| 445 | 20230912 | 112800 | 930798270 | 2435 | 2435 | 2435 | 2435 | 4107 |
| 446 | 20230912 | 112700 | 920797725 | 2435 | 2435 | 2435 | 2435 | 0 |
| 447 | 20230912 | 112600 | 920797725 | 2435 | 2435 | 2435 | 2435 | 0 |
| 448 | 20230912 | 112500 | 920797725 | 2435 | 2435 | 2435 | 2435 | 1 |
| 449 | 20230912 | 112400 | 920795290 | 2425 | 2430 | 2430 | 2425 | 5003 |
| 450 | 20230912 | 112300 | 908662765 | 2430 | 2430 | 2430 | 2430 | 10500 |
| 451 | 20230912 | 112200 | 883147765 | 2430 | 2430 | 2430 | 2430 | 0 |
| 452 | 20230912 | 112100 | 883147765 | 2430 | 2435 | 2440 | 2430 | 536 |
| 453 | 20230912 | 112000 | 881845100 | 2430 | 2430 | 2430 | 2430 | 1389 |
| 454 | 20230912 | 111900 | 878469830 | 2440 | 2440 | 2440 | 2440 | 2 |
| 455 | 20230912 | 111800 | 878464950 | 2440 | 2440 | 2440 | 2440 | 2500 |
| 456 | 20230912 | 111700 | 872364950 | 2430 | 2430 | 2430 | 2430 | 47 |
| 457 | 20230912 | 111600 | 872250740 | 2420 | 2435 | 2435 | 2420 | 1788 |
| 458 | 20230912 | 111500 | 867920710 | 2440 | 2440 | 2440 | 2440 | 0 |
| 459 | 20230912 | 111400 | 867920710 | 2440 | 2425 | 2445 | 2425 | 50283 |
| 460 | 20230912 | 111300 | 745481445 | 2420 | 2420 | 2420 | 2420 | 2199 |
| 461 | 20230912 | 111200 | 740159865 | 2420 | 2405 | 2420 | 2405 | 4000 |
| 462 | 20230912 | 111100 | 730526035 | 2405 | 2410 | 2410 | 2405 | 5 |
| 463 | 20230912 | 111000 | 730514000 | 2410 | 2410 | 2410 | 2410 | 5 |
| 464 | 20230912 | 110900 | 730501950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 465 | 20230912 | 110800 | 730501950 | 2410 | 2410 | 2410 | 2410 | 1125 |
| 466 | 20230912 | 110700 | 727790700 | 2405 | 2405 | 2405 | 2405 | 73 |
| 467 | 20230912 | 110600 | 727615135 | 2405 | 2405 | 2405 | 2405 | 516 |
| 468 | 20230912 | 110500 | 726374155 | 2415 | 2415 | 2415 | 2415 | 0 |
| 469 | 20230912 | 110400 | 726374155 | 2415 | 2415 | 2415 | 2415 | 612 |
| 470 | 20230912 | 110300 | 724896175 | 2405 | 2405 | 2405 | 2405 | 4 |
| 471 | 20230912 | 110200 | 724886555 | 2405 | 2405 | 2405 | 2405 | 4046 |
| 472 | 20230912 | 110100 | 715155925 | 2405 | 2405 | 2405 | 2405 | 1051 |
| 473 | 20230912 | 110000 | 712628270 | 2405 | 2405 | 2405 | 2405 | 50 |
| 474 | 20230912 | 105900 | 712508020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 475 | 20230912 | 105800 | 712508020 | 2405 | 2405 | 2405 | 2405 | 100 |
| 476 | 20230912 | 105700 | 712267520 | 2405 | 2405 | 2405 | 2405 | 1313 |
| 477 | 20230912 | 105600 | 709109755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 478 | 20230912 | 105500 | 709109755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 479 | 20230912 | 105400 | 709109755 | 2420 | 2420 | 2420 | 2420 | 10 |
| 480 | 20230912 | 105300 | 709085555 | 2420 | 2420 | 2420 | 2420 | 5 |
| 481 | 20230912 | 105200 | 709073455 | 2420 | 2420 | 2420 | 2420 | 0 |
| 482 | 20230912 | 105100 | 709073455 | 2420 | 2410 | 2420 | 2410 | 16354 |
| 483 | 20230912 | 105000 | 669601510 | 2400 | 2400 | 2400 | 2400 | 0 |
| 484 | 20230912 | 104900 | 669601510 | 2400 | 2400 | 2400 | 2400 | 9000 |
| 485 | 20230912 | 104800 | 648001510 | 2400 | 2400 | 2410 | 2400 | 7502 |
| 486 | 20230912 | 104700 | 629996690 | 2395 | 2395 | 2395 | 2395 | 11052 |
| 487 | 20230912 | 104600 | 603527150 | 2395 | 2395 | 2395 | 2395 | 993 |
| 488 | 20230912 | 104500 | 601148915 | 2400 | 2400 | 2400 | 2395 | 15900 |
| 489 | 20230912 | 104400 | 563019415 | 2400 | 2400 | 2400 | 2400 | 4000 |
| 490 | 20230912 | 104300 | 553419415 | 2400 | 2400 | 2400 | 2400 | 0 |
| 491 | 20230912 | 104200 | 553419415 | 2400 | 2400 | 2400 | 2400 | 14 |
| 492 | 20230912 | 104100 | 553385815 | 2400 | 2410 | 2410 | 2400 | 11 |
| 493 | 20230912 | 104000 | 553359315 | 2400 | 2400 | 2400 | 2400 | 70 |
| 494 | 20230912 | 103900 | 553191315 | 2400 | 2400 | 2400 | 2400 | 1 |
| 495 | 20230912 | 103800 | 553188915 | 2410 | 2410 | 2410 | 2410 | 0 |
| 496 | 20230912 | 103700 | 553188915 | 2410 | 2400 | 2410 | 2400 | 851 |
| 497 | 20230912 | 103600 | 551146485 | 2400 | 2405 | 2405 | 2400 | 2320 |
| 498 | 20230912 | 103500 | 545572790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 499 | 20230912 | 103400 | 545572790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 500 | 20230912 | 103300 | 545572790 | 2405 | 2405 | 2405 | 2405 | 0 |
| 501 | 20230912 | 103200 | 545572790 | 2405 | 2405 | 2405 | 2405 | 154 |
| 502 | 20230912 | 103100 | 545202420 | 2405 | 2405 | 2405 | 2405 | 490 |
| 503 | 20230912 | 103000 | 544023970 | 2405 | 2400 | 2405 | 2400 | 168 |
| 504 | 20230912 | 102900 | 543620230 | 2400 | 2400 | 2400 | 2400 | 1110 |
| 505 | 20230912 | 102800 | 540956230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 506 | 20230912 | 102700 | 540956230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 507 | 20230912 | 102600 | 540956230 | 2400 | 2405 | 2405 | 2400 | 5172 |
| 508 | 20230912 | 102500 | 528522750 | 2405 | 2405 | 2405 | 2405 | 100 |
| 509 | 20230912 | 102400 | 528282250 | 2405 | 2405 | 2405 | 2405 | 2044 |
| 510 | 20230912 | 102300 | 523366430 | 2410 | 2410 | 2410 | 2410 | 2796 |
| 511 | 20230912 | 102200 | 516628070 | 2415 | 2415 | 2415 | 2415 | 1 |
| 512 | 20230912 | 102100 | 516625655 | 2410 | 2415 | 2415 | 2410 | 318 |
| 513 | 20230912 | 102000 | 515859185 | 2410 | 2415 | 2415 | 2410 | 158 |
| 514 | 20230912 | 101900 | 515478145 | 2410 | 2410 | 2410 | 2410 | 0 |
| 515 | 20230912 | 101800 | 515478145 | 2410 | 2410 | 2410 | 2410 | 180 |
| 516 | 20230912 | 101700 | 515044345 | 2410 | 2410 | 2410 | 2410 | 834 |
| 517 | 20230912 | 101600 | 513034405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 518 | 20230912 | 101500 | 513034405 | 2410 | 2410 | 2410 | 2410 | 1 |
| 519 | 20230912 | 101400 | 513031995 | 2410 | 2410 | 2410 | 2405 | 487 |
| 520 | 20230912 | 101300 | 511860575 | 2405 | 2405 | 2405 | 2405 | 602 |
| 521 | 20230912 | 101200 | 510412765 | 2405 | 2405 | 2405 | 2405 | 40 |
| 522 | 20230912 | 101100 | 510316565 | 2405 | 2405 | 2405 | 2405 | 0 |
| 523 | 20230912 | 101000 | 510316565 | 2405 | 2405 | 2405 | 2405 | 1530 |
| 524 | 20230912 | 100900 | 506636915 | 2415 | 2415 | 2415 | 2415 | 500 |
| 525 | 20230912 | 100800 | 505429415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 526 | 20230912 | 100700 | 505429415 | 2405 | 2405 | 2405 | 2405 | 46 |
| 527 | 20230912 | 100600 | 505318785 | 2405 | 2405 | 2405 | 2405 | 2089 |
| 528 | 20230912 | 100500 | 500294740 | 2420 | 2415 | 2420 | 2405 | 3532 |
| 529 | 20230912 | 100400 | 491752905 | 2415 | 2415 | 2415 | 2405 | 2007 |
| 530 | 20230912 | 100300 | 486926000 | 2405 | 2405 | 2405 | 2405 | 749 |
| 531 | 20230912 | 100200 | 485124655 | 2415 | 2410 | 2415 | 2410 | 3648 |
| 532 | 20230912 | 100100 | 476332965 | 2405 | 2405 | 2405 | 2405 | 100 |
| 533 | 20230912 | 100000 | 476092465 | 2395 | 2395 | 2395 | 2395 | 0 |
| 534 | 20230912 | 095900 | 476092465 | 2395 | 2395 | 2395 | 2395 | 639 |
| 535 | 20230912 | 095800 | 474562060 | 2395 | 2395 | 2410 | 2395 | 6106 |
| 536 | 20230912 | 095700 | 459938160 | 2410 | 2410 | 2410 | 2410 | 0 |
| 537 | 20230912 | 095600 | 459938160 | 2410 | 2410 | 2410 | 2410 | 0 |
| 538 | 20230912 | 095500 | 459938160 | 2410 | 2395 | 2410 | 2395 | 443 |
| 539 | 20230912 | 095400 | 458877160 | 2395 | 2400 | 2400 | 2395 | 6100 |
| 540 | 20230912 | 095300 | 444237745 | 2415 | 2415 | 2415 | 2400 | 2111 |
| 541 | 20230912 | 095200 | 439171180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 542 | 20230912 | 095100 | 439171180 | 2420 | 2420 | 2420 | 2400 | 454 |
| 543 | 20230912 | 095000 | 438081505 | 2400 | 2405 | 2405 | 2400 | 2103 |
| 544 | 20230912 | 094900 | 433029385 | 2420 | 2405 | 2420 | 2405 | 2229 |
| 545 | 20230912 | 094800 | 427668565 | 2410 | 2410 | 2410 | 2410 | 4925 |
| 546 | 20230912 | 094700 | 415799315 | 2410 | 2415 | 2415 | 2410 | 104 |
| 547 | 20230912 | 094600 | 415548530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 548 | 20230912 | 094500 | 415548530 | 2425 | 2415 | 2425 | 2415 | 30 |
| 549 | 20230912 | 094400 | 415475980 | 2415 | 2420 | 2425 | 2415 | 1222 |
| 550 | 20230912 | 094300 | 412523385 | 2430 | 2430 | 2430 | 2430 | 0 |
| 551 | 20230912 | 094200 | 412523385 | 2430 | 2420 | 2430 | 2415 | 2250 |
| 552 | 20230912 | 094100 | 407079570 | 2420 | 2420 | 2420 | 2420 | 2101 |
| 553 | 20230912 | 094000 | 401995150 | 2425 | 2425 | 2425 | 2425 | 7543 |
| 554 | 20230912 | 093900 | 383703375 | 2435 | 2435 | 2435 | 2435 | 0 |
| 555 | 20230912 | 093800 | 383703375 | 2435 | 2425 | 2435 | 2425 | 52 |
| 556 | 20230912 | 093700 | 383577265 | 2435 | 2435 | 2435 | 2435 | 0 |
| 557 | 20230912 | 093600 | 383577265 | 2435 | 2435 | 2435 | 2425 | 7009 |
| 558 | 20230912 | 093500 | 366580350 | 2435 | 2425 | 2435 | 2425 | 735 |
| 559 | 20230912 | 093400 | 364797955 | 2425 | 2440 | 2440 | 2425 | 3901 |
| 560 | 20230912 | 093300 | 355334475 | 2440 | 2440 | 2440 | 2440 | 16 |
| 561 | 20230912 | 093200 | 355295435 | 2440 | 2440 | 2440 | 2440 | 4 |
| 562 | 20230912 | 093100 | 355285675 | 2445 | 2445 | 2445 | 2445 | 10 |
| 563 | 20230912 | 093000 | 355261225 | 2445 | 2445 | 2445 | 2445 | 0 |
| 564 | 20230912 | 092900 | 355261225 | 2445 | 2435 | 2445 | 2430 | 3895 |
| 565 | 20230912 | 092800 | 345765920 | 2430 | 2430 | 2435 | 2430 | 5544 |
| 566 | 20230912 | 092700 | 332277280 | 2435 | 2440 | 2440 | 2435 | 148 |
| 567 | 20230912 | 092600 | 331916845 | 2440 | 2425 | 2440 | 2420 | 3118 |
| 568 | 20230912 | 092500 | 324340840 | 2440 | 2440 | 2440 | 2440 | 10277 |
| 569 | 20230912 | 092400 | 299264960 | 2425 | 2420 | 2435 | 2420 | 5132 |
| 570 | 20230912 | 092300 | 286810015 | 2425 | 2435 | 2440 | 2425 | 4070 |
| 571 | 20230912 | 092200 | 276905750 | 2430 | 2425 | 2430 | 2425 | 4876 |
| 572 | 20230912 | 092100 | 265070150 | 2425 | 2410 | 2425 | 2405 | 6349 |
| 573 | 20230912 | 092000 | 249745780 | 2425 | 2415 | 2425 | 2415 | 24 |
| 574 | 20230912 | 091900 | 249687810 | 2410 | 2425 | 2425 | 2410 | 252 |
| 575 | 20230912 | 091800 | 249080410 | 2425 | 2425 | 2425 | 2420 | 293 |
| 576 | 20230912 | 091700 | 248370935 | 2410 | 2410 | 2410 | 2410 | 81 |
| 577 | 20230912 | 091600 | 248175725 | 2410 | 2415 | 2415 | 2410 | 3053 |
| 578 | 20230912 | 091500 | 240811045 | 2425 | 2410 | 2425 | 2410 | 8644 |
| 579 | 20230912 | 091400 | 219889480 | 2415 | 2395 | 2415 | 2395 | 7366 |
| 580 | 20230912 | 091300 | 202245430 | 2395 | 2400 | 2410 | 2395 | 7601 |
| 581 | 20230912 | 091200 | 184018570 | 2410 | 2395 | 2410 | 2395 | 16 |
| 582 | 20230912 | 091100 | 183980175 | 2405 | 2385 | 2405 | 2380 | 20762 |
| 583 | 20230912 | 091000 | 134279680 | 2400 | 2400 | 2400 | 2385 | 2053 |
| 584 | 20230912 | 090900 | 129353245 | 2400 | 2385 | 2400 | 2385 | 2694 |
| 585 | 20230912 | 090800 | 122913025 | 2380 | 2385 | 2385 | 2380 | 1005 |
| 586 | 20230912 | 090700 | 120518575 | 2385 | 2380 | 2385 | 2375 | 4653 |
| 587 | 20230912 | 090600 | 109454455 | 2385 | 2400 | 2400 | 2380 | 8734 |
| 588 | 20230912 | 090500 | 88622520 | 2405 | 2400 | 2405 | 2385 | 2443 |
| 589 | 20230912 | 090400 | 82785095 | 2390 | 2400 | 2400 | 2385 | 1402 |
| 590 | 20230912 | 090300 | 79433975 | 2400 | 2385 | 2415 | 2385 | 5859 |
| 591 | 20230912 | 090200 | 65368680 | 2400 | 2405 | 2405 | 2390 | 14396 |
| 592 | 20230912 | 090100 | 30877345 | 2425 | 2415 | 2425 | 2395 | 8568 |
| 593 | 20230912 | 090000 | 10293305 | 2430 | 2425 | 2430 | 2415 | 4240 |