29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 3 | 20230912 | 184500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20230912 | 184400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20230912 | 184300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20230912 | 184200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20230912 | 184100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20230912 | 184000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20230912 | 183900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20230912 | 183800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20230912 | 183700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20230912 | 183600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20230912 | 183500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20230912 | 183400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20230912 | 183300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20230912 | 183200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20230912 | 183100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20230912 | 183000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20230912 | 182900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20230912 | 182800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20230912 | 182700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20230912 | 182600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20230912 | 182500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20230912 | 182400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20230912 | 182300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20230912 | 182200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20230912 | 182100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20230912 | 182000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20230912 | 181900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20230912 | 181800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20230912 | 181700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20230912 | 181600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 33 | 20230912 | 181500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20230912 | 181400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20230912 | 181300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20230912 | 181200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20230912 | 181100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20230912 | 181000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20230912 | 180900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20230912 | 180800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20230912 | 180700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20230912 | 180600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20230912 | 180500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20230912 | 180400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20230912 | 180300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20230912 | 180200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20230912 | 180100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20230912 | 180000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20230912 | 175900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20230912 | 175800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20230912 | 175700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20230912 | 175600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20230912 | 175500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20230912 | 175400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20230912 | 175300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20230912 | 175200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20230912 | 175100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20230912 | 175000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20230912 | 174900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20230912 | 174800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20230912 | 174700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20230912 | 174600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 63 | 20230912 | 174500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20230912 | 174400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20230912 | 174300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20230912 | 174200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20230912 | 174100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20230912 | 174000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20230912 | 173900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20230912 | 173800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20230912 | 173700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20230912 | 173600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20230912 | 173500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20230912 | 173400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20230912 | 173300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20230912 | 173200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20230912 | 173100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20230912 | 173000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20230912 | 172900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20230912 | 172800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20230912 | 172700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20230912 | 172600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20230912 | 172500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20230912 | 172400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20230912 | 172300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20230912 | 172200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20230912 | 172100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20230912 | 172000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20230912 | 171900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20230912 | 171800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20230912 | 171700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20230912 | 171600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 93 | 20230912 | 171500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20230912 | 171400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20230912 | 171300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20230912 | 171200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20230912 | 171100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20230912 | 171000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20230912 | 170900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20230912 | 170800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20230912 | 170700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20230912 | 170600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20230912 | 170500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20230912 | 170400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20230912 | 170300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20230912 | 170200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20230912 | 170100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20230912 | 170000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20230912 | 165900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20230912 | 165800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20230912 | 165700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20230912 | 165600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20230912 | 165500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20230912 | 165400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20230912 | 165300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20230912 | 165200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20230912 | 165100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20230912 | 165000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20230912 | 164900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20230912 | 164800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20230912 | 164700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20230912 | 164600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 123 | 20230912 | 164500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20230912 | 164400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20230912 | 164300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20230912 | 164200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20230912 | 164100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20230912 | 164000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20230912 | 163900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20230912 | 163800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20230912 | 163700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20230912 | 163600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20230912 | 163500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20230912 | 163400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20230912 | 163300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20230912 | 163200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20230912 | 163100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20230912 | 163000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20230912 | 162900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20230912 | 162800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20230912 | 162700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20230912 | 162600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20230912 | 162500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20230912 | 162400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20230912 | 162300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20230912 | 162200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20230912 | 162100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20230912 | 162000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20230912 | 161900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20230912 | 161800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20230912 | 161700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20230912 | 161600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 153 | 20230912 | 161500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20230912 | 161400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20230912 | 161300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20230912 | 161200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20230912 | 161100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20230912 | 161000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20230912 | 160900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20230912 | 160800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20230912 | 160700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20230912 | 160600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20230912 | 160500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20230912 | 160400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20230912 | 160300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20230912 | 160200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20230912 | 160100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20230912 | 160000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20230912 | 155900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20230912 | 155800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20230912 | 155700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20230912 | 155600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20230912 | 155500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20230912 | 155400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20230912 | 155300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20230912 | 155200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20230912 | 155100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20230912 | 155000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20230912 | 154900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20230912 | 154800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20230912 | 154700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20230912 | 154600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 183 | 20230912 | 154500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20230912 | 154400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20230912 | 154300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20230912 | 154200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20230912 | 154100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20230912 | 154000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20230912 | 153900 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20230912 | 153800 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20230912 | 153700 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20230912 | 153600 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20230912 | 153500 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20230912 | 153400 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20230912 | 153300 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20230912 | 153200 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20230912 | 153100 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20230912 | 153000 | 3160588785 | 2355 | 2355 | 2355 | 2355 | 26446 |
| 199 | 20230912 | 152900 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20230912 | 152800 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20230912 | 152700 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20230912 | 152600 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20230912 | 152500 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20230912 | 152400 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20230912 | 152300 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20230912 | 152200 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20230912 | 152100 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20230912 | 152000 | 3098308455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20230912 | 151900 | 3098308455 | 2350 | 2355 | 2360 | 2350 | 773 |
| 210 | 20230912 | 151800 | 3096487845 | 2355 | 2345 | 2360 | 2340 | 3206 |
| 211 | 20230912 | 151700 | 3088966970 | 2350 | 2340 | 2350 | 2340 | 4777 |
| 212 | 20230912 | 151600 | 3077751430 | 2345 | 2340 | 2345 | 2340 | 6282 |
| 213 | 20230912 | 151500 | 3063046350 | 2345 | 2350 | 2350 | 2345 | 2946 |
| 214 | 20230912 | 151400 | 3056137740 | 2340 | 2345 | 2350 | 2340 | 6389 |
| 215 | 20230912 | 151300 | 3041182475 | 2345 | 2340 | 2350 | 2340 | 6361 |
| 216 | 20230912 | 151200 | 3026270770 | 2345 | 2345 | 2345 | 2340 | 8226 |
| 217 | 20230912 | 151100 | 3006984550 | 2345 | 2345 | 2345 | 2340 | 4570 |
| 218 | 20230912 | 151000 | 2996278645 | 2345 | 2350 | 2350 | 2345 | 6308 |
| 219 | 20230912 | 150900 | 2981485335 | 2345 | 2345 | 2350 | 2345 | 5716 |
| 220 | 20230912 | 150800 | 2968078790 | 2350 | 2345 | 2350 | 2345 | 4602 |
| 221 | 20230912 | 150700 | 2957285490 | 2350 | 2350 | 2355 | 2345 | 6507 |
| 222 | 20230912 | 150600 | 2942023935 | 2345 | 2345 | 2355 | 2345 | 28139 |
| 223 | 20230912 | 150500 | 2876028130 | 2350 | 2355 | 2355 | 2350 | 4115 |
| 224 | 20230912 | 150400 | 2866356745 | 2345 | 2350 | 2360 | 2345 | 17905 |
| 225 | 20230912 | 150300 | 2824290210 | 2350 | 2355 | 2360 | 2350 | 4444 |
| 226 | 20230912 | 150200 | 2813828350 | 2355 | 2355 | 2355 | 2355 | 4899 |
| 227 | 20230912 | 150100 | 2802291205 | 2355 | 2350 | 2355 | 2350 | 4763 |
| 228 | 20230912 | 150000 | 2791097555 | 2350 | 2365 | 2365 | 2350 | 16633 |
| 229 | 20230912 | 145900 | 2751925045 | 2355 | 2355 | 2360 | 2350 | 6066 |
| 230 | 20230912 | 145800 | 2737644415 | 2350 | 2350 | 2360 | 2350 | 9004 |
| 231 | 20230912 | 145700 | 2716468175 | 2355 | 2355 | 2365 | 2350 | 8154 |
| 232 | 20230912 | 145600 | 2697267035 | 2355 | 2360 | 2365 | 2355 | 22707 |
| 233 | 20230912 | 145500 | 2643784345 | 2355 | 2360 | 2370 | 2355 | 4381 |
| 234 | 20230912 | 145400 | 2633450465 | 2370 | 2360 | 2370 | 2360 | 2364 |
| 235 | 20230912 | 145300 | 2627870085 | 2365 | 2365 | 2365 | 2360 | 2141 |
| 236 | 20230912 | 145200 | 2622816520 | 2365 | 2365 | 2365 | 2360 | 3209 |
| 237 | 20230912 | 145100 | 2615241205 | 2365 | 2370 | 2375 | 2360 | 2603 |
| 238 | 20230912 | 145000 | 2609095425 | 2360 | 2360 | 2375 | 2360 | 6476 |
| 239 | 20230912 | 144900 | 2593810335 | 2360 | 2360 | 2370 | 2360 | 3580 |
| 240 | 20230912 | 144800 | 2585356035 | 2365 | 2360 | 2365 | 2360 | 2457 |
| 241 | 20230912 | 144700 | 2579557465 | 2360 | 2360 | 2360 | 2360 | 1910 |
| 242 | 20230912 | 144600 | 2575049865 | 2360 | 2365 | 2370 | 2360 | 3343 |
| 243 | 20230912 | 144500 | 2567156815 | 2360 | 2360 | 2360 | 2360 | 2469 |
| 244 | 20230912 | 144400 | 2561329975 | 2365 | 2360 | 2365 | 2360 | 5808 |
| 245 | 20230912 | 144300 | 2547619380 | 2360 | 2360 | 2365 | 2360 | 1914 |
| 246 | 20230912 | 144200 | 2543102320 | 2360 | 2365 | 2365 | 2360 | 2531 |
| 247 | 20230912 | 144100 | 2537128400 | 2360 | 2365 | 2365 | 2360 | 3682 |
| 248 | 20230912 | 144000 | 2528438795 | 2360 | 2360 | 2365 | 2360 | 6467 |
| 249 | 20230912 | 143900 | 2513168660 | 2365 | 2360 | 2365 | 2360 | 3612 |
| 250 | 20230912 | 143800 | 2504636680 | 2365 | 2360 | 2365 | 2360 | 2734 |
| 251 | 20230912 | 143700 | 2498180665 | 2360 | 2365 | 2365 | 2360 | 1970 |
| 252 | 20230912 | 143600 | 2493531015 | 2360 | 2360 | 2365 | 2360 | 1939 |
| 253 | 20230912 | 143500 | 2488954680 | 2360 | 2365 | 2365 | 2360 | 3059 |
| 254 | 20230912 | 143400 | 2481733795 | 2365 | 2365 | 2370 | 2365 | 1415 |
| 255 | 20230912 | 143300 | 2478387315 | 2370 | 2370 | 2370 | 2365 | 3509 |
| 256 | 20230912 | 143200 | 2470088230 | 2370 | 2365 | 2370 | 2365 | 1558 |
| 257 | 20230912 | 143100 | 2466403535 | 2370 | 2370 | 2375 | 2365 | 12055 |
| 258 | 20230912 | 143000 | 2437836930 | 2365 | 2365 | 2370 | 2365 | 1502 |
| 259 | 20230912 | 142900 | 2434284690 | 2370 | 2370 | 2370 | 2365 | 840 |
| 260 | 20230912 | 142800 | 2432297640 | 2365 | 2370 | 2370 | 2365 | 751 |
| 261 | 20230912 | 142700 | 2430521520 | 2365 | 2360 | 2365 | 2360 | 2300 |
| 262 | 20230912 | 142600 | 2425089520 | 2365 | 2365 | 2365 | 2360 | 2168 |
| 263 | 20230912 | 142500 | 2419968450 | 2365 | 2370 | 2370 | 2365 | 954 |
| 264 | 20230912 | 142400 | 2417712220 | 2365 | 2360 | 2365 | 2360 | 3500 |
| 265 | 20230912 | 142300 | 2409438470 | 2365 | 2360 | 2370 | 2355 | 6266 |
| 266 | 20230912 | 142200 | 2394654645 | 2365 | 2365 | 2365 | 2365 | 735 |
| 267 | 20230912 | 142100 | 2392916370 | 2370 | 2365 | 2370 | 2360 | 1726 |
| 268 | 20230912 | 142000 | 2388841875 | 2365 | 2365 | 2365 | 2360 | 876 |
| 269 | 20230912 | 141900 | 2386773885 | 2365 | 2365 | 2365 | 2365 | 2803 |
| 270 | 20230912 | 141800 | 2380144790 | 2365 | 2370 | 2370 | 2365 | 1094 |
| 271 | 20230912 | 141700 | 2377555770 | 2370 | 2365 | 2370 | 2365 | 2388 |
| 272 | 20230912 | 141600 | 2371903735 | 2360 | 2365 | 2365 | 2360 | 844 |
| 273 | 20230912 | 141500 | 2369911425 | 2370 | 2360 | 2370 | 2360 | 751 |
| 274 | 20230912 | 141400 | 2368139055 | 2360 | 2360 | 2370 | 2360 | 2852 |
| 275 | 20230912 | 141300 | 2361392170 | 2360 | 2355 | 2360 | 2355 | 2982 |
| 276 | 20230912 | 141200 | 2354362440 | 2355 | 2355 | 2355 | 2350 | 11096 |
| 277 | 20230912 | 141100 | 2328276005 | 2360 | 2355 | 2360 | 2355 | 770 |
| 278 | 20230912 | 141000 | 2326462555 | 2355 | 2360 | 2360 | 2355 | 1805 |
| 279 | 20230912 | 140900 | 2322211510 | 2355 | 2360 | 2360 | 2355 | 1792 |
| 280 | 20230912 | 140800 | 2317989910 | 2365 | 2365 | 2370 | 2350 | 45646 |
| 281 | 20230912 | 140700 | 2210497055 | 2360 | 2370 | 2370 | 2360 | 16054 |
| 282 | 20230912 | 140600 | 2172532090 | 2370 | 2370 | 2370 | 2365 | 1815 |
| 283 | 20230912 | 140500 | 2168234290 | 2370 | 2370 | 2370 | 2365 | 2146 |
| 284 | 20230912 | 140400 | 2163152020 | 2370 | 2370 | 2370 | 2370 | 3245 |
| 285 | 20230912 | 140300 | 2155461370 | 2370 | 2370 | 2370 | 2365 | 8750 |
| 286 | 20230912 | 140200 | 2134759360 | 2370 | 2370 | 2375 | 2365 | 5511 |
| 287 | 20230912 | 140100 | 2121700185 | 2370 | 2380 | 2380 | 2365 | 35001 |
| 288 | 20230912 | 140000 | 2038674620 | 2380 | 2385 | 2390 | 2380 | 5303 |
| 289 | 20230912 | 135900 | 2026053165 | 2380 | 2380 | 2390 | 2375 | 5240 |
| 290 | 20230912 | 135800 | 2013584080 | 2380 | 2380 | 2385 | 2375 | 1520 |
| 291 | 20230912 | 135700 | 2009969585 | 2375 | 2380 | 2380 | 2375 | 7259 |
| 292 | 20230912 | 135600 | 1992726370 | 2380 | 2380 | 2380 | 2380 | 1001 |
| 293 | 20230912 | 135500 | 1990343990 | 2385 | 2380 | 2385 | 2375 | 921 |
| 294 | 20230912 | 135400 | 1988155510 | 2380 | 2390 | 2390 | 2380 | 9869 |
| 295 | 20230912 | 135300 | 1964665585 | 2390 | 2390 | 2390 | 2380 | 27852 |
| 296 | 20230912 | 135200 | 1898229195 | 2390 | 2390 | 2390 | 2390 | 898 |
| 297 | 20230912 | 135100 | 1896082975 | 2390 | 2390 | 2390 | 2385 | 1064 |
| 298 | 20230912 | 135000 | 1893544265 | 2385 | 2390 | 2390 | 2385 | 1308 |
| 299 | 20230912 | 134900 | 1890422745 | 2395 | 2390 | 2395 | 2385 | 1579 |
| 300 | 20230912 | 134800 | 1886651785 | 2385 | 2385 | 2390 | 2385 | 2091 |
| 301 | 20230912 | 134700 | 1881664295 | 2390 | 2385 | 2390 | 2385 | 1289 |
| 302 | 20230912 | 134600 | 1878589275 | 2390 | 2390 | 2390 | 2390 | 312 |
| 303 | 20230912 | 134500 | 1877843595 | 2385 | 2395 | 2395 | 2385 | 16700 |
| 304 | 20230912 | 134400 | 1837974770 | 2400 | 2395 | 2400 | 2395 | 8733 |
| 305 | 20230912 | 134300 | 1817059125 | 2395 | 2395 | 2395 | 2395 | 0 |
| 306 | 20230912 | 134200 | 1817059125 | 2395 | 2395 | 2395 | 2395 | 8 |
| 307 | 20230912 | 134100 | 1817039965 | 2400 | 2400 | 2400 | 2400 | 500 |
| 308 | 20230912 | 134000 | 1815839965 | 2395 | 2395 | 2395 | 2395 | 15 |
| 309 | 20230912 | 133900 | 1815804040 | 2395 | 2400 | 2400 | 2395 | 300 |
| 310 | 20230912 | 133800 | 1815084535 | 2405 | 2395 | 2405 | 2395 | 8 |
| 311 | 20230912 | 133700 | 1815065365 | 2395 | 2395 | 2395 | 2395 | 1 |
| 312 | 20230912 | 133600 | 1815062970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 313 | 20230912 | 133500 | 1815062970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 314 | 20230912 | 133400 | 1815062970 | 2400 | 2400 | 2400 | 2400 | 14 |
| 315 | 20230912 | 133300 | 1815029370 | 2400 | 2400 | 2400 | 2400 | 665 |
| 316 | 20230912 | 133200 | 1813433370 | 2400 | 2400 | 2400 | 2400 | 824 |
| 317 | 20230912 | 133100 | 1811455770 | 2400 | 2390 | 2405 | 2390 | 564 |
| 318 | 20230912 | 133000 | 1810104200 | 2405 | 2405 | 2405 | 2405 | 0 |
| 319 | 20230912 | 132900 | 1810104200 | 2405 | 2405 | 2405 | 2405 | 0 |
| 320 | 20230912 | 132800 | 1810104200 | 2405 | 2390 | 2405 | 2390 | 5110 |
| 321 | 20230912 | 132700 | 1797891285 | 2395 | 2395 | 2395 | 2395 | 11227 |
| 322 | 20230912 | 132600 | 1771002620 | 2405 | 2405 | 2405 | 2405 | 0 |
| 323 | 20230912 | 132500 | 1771002620 | 2405 | 2405 | 2405 | 2405 | 0 |
| 324 | 20230912 | 132400 | 1771002620 | 2405 | 2405 | 2405 | 2405 | 0 |
| 325 | 20230912 | 132300 | 1771002620 | 2405 | 2405 | 2405 | 2405 | 0 |
| 326 | 20230912 | 132200 | 1771002620 | 2405 | 2405 | 2405 | 2405 | 0 |
| 327 | 20230912 | 132100 | 1771002620 | 2405 | 2400 | 2405 | 2400 | 383 |
| 328 | 20230912 | 132000 | 1770083415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 329 | 20230912 | 131900 | 1770083415 | 2405 | 2395 | 2405 | 2395 | 11874 |
| 330 | 20230912 | 131800 | 1741645155 | 2405 | 2405 | 2405 | 2405 | 0 |
| 331 | 20230912 | 131700 | 1741645155 | 2405 | 2405 | 2405 | 2405 | 0 |
| 332 | 20230912 | 131600 | 1741645155 | 2405 | 2395 | 2405 | 2395 | 8889 |
| 333 | 20230912 | 131500 | 1720355990 | 2400 | 2400 | 2405 | 2400 | 400 |
| 334 | 20230912 | 131400 | 1719395685 | 2395 | 2400 | 2400 | 2395 | 3164 |
| 335 | 20230912 | 131300 | 1711817900 | 2400 | 2395 | 2400 | 2395 | 1256 |
| 336 | 20230912 | 131200 | 1708809775 | 2400 | 2405 | 2405 | 2390 | 30053 |
| 337 | 20230912 | 131100 | 1636848105 | 2405 | 2405 | 2405 | 2405 | 510 |
| 338 | 20230912 | 131000 | 1635621555 | 2400 | 2405 | 2410 | 2400 | 14207 |
| 339 | 20230912 | 130900 | 1601492520 | 2410 | 2405 | 2410 | 2405 | 39 |
| 340 | 20230912 | 130800 | 1601398555 | 2400 | 2400 | 2400 | 2400 | 0 |
| 341 | 20230912 | 130700 | 1601398555 | 2400 | 2400 | 2400 | 2400 | 1 |
| 342 | 20230912 | 130600 | 1601396155 | 2400 | 2400 | 2400 | 2400 | 3448 |
| 343 | 20230912 | 130500 | 1593120955 | 2400 | 2400 | 2400 | 2400 | 5 |
| 344 | 20230912 | 130400 | 1593108955 | 2400 | 2400 | 2400 | 2400 | 2085 |
| 345 | 20230912 | 130300 | 1588104955 | 2405 | 2405 | 2405 | 2405 | 16 |
| 346 | 20230912 | 130200 | 1588066475 | 2405 | 2400 | 2405 | 2400 | 985 |
| 347 | 20230912 | 130100 | 1585697555 | 2405 | 2405 | 2405 | 2405 | 0 |
| 348 | 20230912 | 130000 | 1585697555 | 2405 | 2400 | 2405 | 2400 | 28 |
| 349 | 20230912 | 125900 | 1585630350 | 2405 | 2405 | 2405 | 2405 | 100 |
| 350 | 20230912 | 125800 | 1585389850 | 2405 | 2405 | 2405 | 2405 | 25 |
| 351 | 20230912 | 125700 | 1585329725 | 2405 | 2405 | 2405 | 2405 | 0 |
| 352 | 20230912 | 125600 | 1585329725 | 2405 | 2405 | 2405 | 2405 | 42 |
| 353 | 20230912 | 125500 | 1585228715 | 2405 | 2405 | 2405 | 2405 | 183 |
| 354 | 20230912 | 125400 | 1584788600 | 2405 | 2405 | 2405 | 2405 | 103 |
| 355 | 20230912 | 125300 | 1584540885 | 2410 | 2410 | 2410 | 2410 | 0 |
| 356 | 20230912 | 125200 | 1584540885 | 2410 | 2405 | 2410 | 2405 | 51 |
| 357 | 20230912 | 125100 | 1584418225 | 2400 | 2400 | 2400 | 2400 | 0 |
| 358 | 20230912 | 125000 | 1584418225 | 2400 | 2395 | 2400 | 2395 | 1627 |
| 359 | 20230912 | 124900 | 1580513505 | 2400 | 2400 | 2400 | 2400 | 400 |
| 360 | 20230912 | 124800 | 1579553505 | 2400 | 2395 | 2400 | 2395 | 422 |
| 361 | 20230912 | 124700 | 1578540715 | 2400 | 2400 | 2400 | 2400 | 12 |
| 362 | 20230912 | 124600 | 1578511915 | 2395 | 2395 | 2395 | 2395 | 0 |
| 363 | 20230912 | 124500 | 1578511915 | 2395 | 2395 | 2395 | 2395 | 2189 |
| 364 | 20230912 | 124400 | 1573269260 | 2395 | 2395 | 2395 | 2395 | 0 |
| 365 | 20230912 | 124300 | 1573269260 | 2395 | 2395 | 2395 | 2395 | 0 |
| 366 | 20230912 | 124200 | 1573269260 | 2395 | 2400 | 2400 | 2395 | 2800 |
| 367 | 20230912 | 124100 | 1566562760 | 2400 | 2400 | 2400 | 2395 | 2381 |
| 368 | 20230912 | 124000 | 1560849105 | 2400 | 2400 | 2400 | 2400 | 0 |
| 369 | 20230912 | 123900 | 1560849105 | 2400 | 2400 | 2405 | 2400 | 1193 |
| 370 | 20230912 | 123800 | 1557983905 | 2400 | 2400 | 2400 | 2400 | 2 |
| 371 | 20230912 | 123700 | 1557979105 | 2400 | 2400 | 2400 | 2400 | 10 |
| 372 | 20230912 | 123600 | 1557955105 | 2405 | 2405 | 2405 | 2405 | 0 |
| 373 | 20230912 | 123500 | 1557955105 | 2405 | 2405 | 2405 | 2405 | 2 |
| 374 | 20230912 | 123400 | 1557950295 | 2405 | 2405 | 2405 | 2405 | 41 |
| 375 | 20230912 | 123300 | 1557851690 | 2405 | 2405 | 2405 | 2405 | 0 |
| 376 | 20230912 | 123200 | 1557851690 | 2405 | 2405 | 2405 | 2405 | 1 |
| 377 | 20230912 | 123100 | 1557849285 | 2400 | 2400 | 2400 | 2400 | 599 |
| 378 | 20230912 | 123000 | 1556411685 | 2405 | 2405 | 2405 | 2400 | 546 |
| 379 | 20230912 | 122900 | 1555101265 | 2405 | 2405 | 2405 | 2400 | 89 |
| 380 | 20230912 | 122800 | 1554887610 | 2410 | 2400 | 2410 | 2395 | 4001 |
| 381 | 20230912 | 122700 | 1545302020 | 2410 | 2410 | 2410 | 2410 | 1 |
| 382 | 20230912 | 122600 | 1545299610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 383 | 20230912 | 122500 | 1545299610 | 2400 | 2400 | 2400 | 2400 | 6513 |
| 384 | 20230912 | 122400 | 1529668410 | 2400 | 2400 | 2400 | 2400 | 992 |
| 385 | 20230912 | 122300 | 1527287610 | 2400 | 2400 | 2400 | 2400 | 519 |
| 386 | 20230912 | 122200 | 1526042010 | 2400 | 2400 | 2400 | 2400 | 100 |
| 387 | 20230912 | 122100 | 1525802010 | 2410 | 2410 | 2410 | 2410 | 5811 |
| 388 | 20230912 | 122000 | 1511797500 | 2410 | 2400 | 2410 | 2400 | 401 |
| 389 | 20230912 | 121900 | 1510835090 | 2400 | 2400 | 2400 | 2400 | 2525 |
| 390 | 20230912 | 121800 | 1504775090 | 2400 | 2400 | 2400 | 2400 | 2 |
| 391 | 20230912 | 121700 | 1504770290 | 2400 | 2400 | 2400 | 2400 | 0 |
| 392 | 20230912 | 121600 | 1504770290 | 2400 | 2405 | 2405 | 2400 | 3822 |
| 393 | 20230912 | 121500 | 1495596250 | 2410 | 2405 | 2410 | 2405 | 153 |
| 394 | 20230912 | 121400 | 1495228280 | 2405 | 2405 | 2405 | 2405 | 10 |
| 395 | 20230912 | 121300 | 1495204230 | 2400 | 2400 | 2400 | 2400 | 0 |
| 396 | 20230912 | 121200 | 1495204230 | 2400 | 2400 | 2400 | 2400 | 1876 |
| 397 | 20230912 | 121100 | 1490701830 | 2400 | 2400 | 2400 | 2400 | 0 |
| 398 | 20230912 | 121000 | 1490701830 | 2400 | 2405 | 2405 | 2400 | 40884 |
| 399 | 20230912 | 120900 | 1392548040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 400 | 20230912 | 120800 | 1392548040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 401 | 20230912 | 120700 | 1392548040 | 2410 | 2410 | 2410 | 2410 | 254 |
| 402 | 20230912 | 120600 | 1391935900 | 2410 | 2410 | 2410 | 2410 | 50 |
| 403 | 20230912 | 120500 | 1391815400 | 2410 | 2410 | 2410 | 2410 | 13 |
| 404 | 20230912 | 120400 | 1391784070 | 2410 | 2410 | 2410 | 2410 | 0 |
| 405 | 20230912 | 120300 | 1391784070 | 2410 | 2410 | 2410 | 2410 | 213 |
| 406 | 20230912 | 120200 | 1391270740 | 2410 | 2410 | 2410 | 2410 | 25 |
| 407 | 20230912 | 120100 | 1391210490 | 2405 | 2405 | 2405 | 2405 | 415 |
| 408 | 20230912 | 120000 | 1390212415 | 2405 | 2405 | 2405 | 2405 | 585 |
| 409 | 20230912 | 115900 | 1388805490 | 2405 | 2405 | 2405 | 2405 | 1 |
| 410 | 20230912 | 115800 | 1388803085 | 2405 | 2405 | 2405 | 2405 | 100 |
| 411 | 20230912 | 115700 | 1388562585 | 2405 | 2405 | 2405 | 2405 | 271 |
| 412 | 20230912 | 115600 | 1387910830 | 2405 | 2405 | 2405 | 2405 | 207 |
| 413 | 20230912 | 115500 | 1387412995 | 2405 | 2410 | 2410 | 2405 | 3 |
| 414 | 20230912 | 115400 | 1387405770 | 2415 | 2415 | 2415 | 2415 | 0 |
| 415 | 20230912 | 115300 | 1387405770 | 2415 | 2400 | 2415 | 2400 | 189 |
| 416 | 20230912 | 115200 | 1386952140 | 2415 | 2415 | 2415 | 2415 | 1385 |
| 417 | 20230912 | 115100 | 1383607365 | 2400 | 2400 | 2400 | 2400 | 0 |
| 418 | 20230912 | 115000 | 1383607365 | 2400 | 2400 | 2400 | 2400 | 1 |
| 419 | 20230912 | 114900 | 1383604965 | 2400 | 2405 | 2405 | 2400 | 13 |
| 420 | 20230912 | 114800 | 1383573720 | 2405 | 2405 | 2405 | 2405 | 40 |
| 421 | 20230912 | 114700 | 1383477520 | 2405 | 2405 | 2405 | 2405 | 38 |
| 422 | 20230912 | 114600 | 1383386130 | 2405 | 2405 | 2405 | 2405 | 12 |
| 423 | 20230912 | 114500 | 1383357270 | 2400 | 2405 | 2405 | 2400 | 1010 |
| 424 | 20230912 | 114400 | 1380932750 | 2400 | 2400 | 2400 | 2400 | 300 |
| 425 | 20230912 | 114300 | 1380212750 | 2405 | 2410 | 2410 | 2405 | 11828 |
| 426 | 20230912 | 114200 | 1351764910 | 2410 | 2410 | 2410 | 2410 | 0 |
| 427 | 20230912 | 114100 | 1351764910 | 2410 | 2410 | 2410 | 2405 | 2204 |
| 428 | 20230912 | 114000 | 1346454420 | 2410 | 2405 | 2410 | 2405 | 2999 |
| 429 | 20230912 | 113900 | 1339241820 | 2405 | 2405 | 2405 | 2405 | 1464 |
| 430 | 20230912 | 113800 | 1335720900 | 2400 | 2400 | 2405 | 2400 | 70 |
| 431 | 20230912 | 113700 | 1335552895 | 2405 | 2405 | 2405 | 2405 | 10 |
| 432 | 20230912 | 113600 | 1335528845 | 2405 | 2400 | 2405 | 2400 | 2501 |
| 433 | 20230912 | 113500 | 1329526440 | 2400 | 2405 | 2405 | 2400 | 523 |
| 434 | 20230912 | 113400 | 1328271130 | 2405 | 2405 | 2405 | 2405 | 3 |
| 435 | 20230912 | 113300 | 1328263915 | 2405 | 2405 | 2405 | 2405 | 1 |
| 436 | 20230912 | 113200 | 1328261510 | 2405 | 2400 | 2405 | 2400 | 5129 |
| 437 | 20230912 | 113100 | 1315951900 | 2400 | 2405 | 2405 | 2400 | 10505 |
| 438 | 20230912 | 113000 | 1290739875 | 2405 | 2405 | 2405 | 2405 | 9022 |
| 439 | 20230912 | 112900 | 1269041965 | 2410 | 2410 | 2410 | 2405 | 10072 |
| 440 | 20230912 | 112800 | 1244795625 | 2410 | 2410 | 2410 | 2410 | 1400 |
| 441 | 20230912 | 112700 | 1241421625 | 2410 | 2410 | 2410 | 2410 | 250 |
| 442 | 20230912 | 112600 | 1240819125 | 2415 | 2415 | 2415 | 2415 | 76 |
| 443 | 20230912 | 112500 | 1240635585 | 2410 | 2410 | 2410 | 2410 | 0 |
| 444 | 20230912 | 112400 | 1240635585 | 2410 | 2410 | 2410 | 2410 | 0 |
| 445 | 20230912 | 112300 | 1240635585 | 2410 | 2410 | 2410 | 2410 | 3 |
| 446 | 20230912 | 112200 | 1240628355 | 2415 | 2410 | 2415 | 2410 | 897 |
| 447 | 20230912 | 112100 | 1238466495 | 2410 | 2410 | 2410 | 2410 | 554 |
| 448 | 20230912 | 112000 | 1237131355 | 2410 | 2410 | 2410 | 2410 | 827 |
| 449 | 20230912 | 111900 | 1235138285 | 2410 | 2410 | 2410 | 2410 | 5997 |
| 450 | 20230912 | 111800 | 1220685515 | 2410 | 2410 | 2410 | 2410 | 0 |
| 451 | 20230912 | 111700 | 1220685515 | 2410 | 2410 | 2410 | 2410 | 5 |
| 452 | 20230912 | 111600 | 1220673465 | 2410 | 2410 | 2410 | 2410 | 11 |
| 453 | 20230912 | 111500 | 1220646955 | 2410 | 2410 | 2410 | 2410 | 2431 |
| 454 | 20230912 | 111400 | 1214788245 | 2410 | 2410 | 2410 | 2410 | 110 |
| 455 | 20230912 | 111300 | 1214523145 | 2410 | 2410 | 2410 | 2410 | 4 |
| 456 | 20230912 | 111200 | 1214513505 | 2405 | 2405 | 2405 | 2405 | 390 |
| 457 | 20230912 | 111100 | 1213575555 | 2410 | 2410 | 2410 | 2410 | 4 |
| 458 | 20230912 | 111000 | 1213565915 | 2410 | 2410 | 2410 | 2410 | 1792 |
| 459 | 20230912 | 110900 | 1209247195 | 2415 | 2420 | 2420 | 2410 | 10311 |
| 460 | 20230912 | 110800 | 1184390260 | 2415 | 2415 | 2415 | 2415 | 0 |
| 461 | 20230912 | 110700 | 1184390260 | 2415 | 2415 | 2415 | 2415 | 33 |
| 462 | 20230912 | 110600 | 1184310565 | 2415 | 2415 | 2415 | 2415 | 477 |
| 463 | 20230912 | 110500 | 1183158610 | 2415 | 2415 | 2415 | 2415 | 1 |
| 464 | 20230912 | 110400 | 1183156195 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 465 | 20230912 | 110300 | 1180746195 | 2410 | 2410 | 2410 | 2410 | 10 |
| 466 | 20230912 | 110200 | 1180722095 | 2415 | 2415 | 2415 | 2415 | 8295 |
| 467 | 20230912 | 110100 | 1160689670 | 2415 | 2415 | 2415 | 2415 | 1383 |
| 468 | 20230912 | 110000 | 1157349725 | 2415 | 2415 | 2420 | 2415 | 1481 |
| 469 | 20230912 | 105900 | 1153773105 | 2420 | 2420 | 2420 | 2415 | 1263 |
| 470 | 20230912 | 105800 | 1150722795 | 2425 | 2425 | 2425 | 2425 | 100 |
| 471 | 20230912 | 105700 | 1150480295 | 2425 | 2425 | 2425 | 2425 | 100 |
| 472 | 20230912 | 105600 | 1150237795 | 2420 | 2420 | 2420 | 2420 | 225 |
| 473 | 20230912 | 105500 | 1149693295 | 2425 | 2415 | 2425 | 2415 | 2 |
| 474 | 20230912 | 105400 | 1149688455 | 2425 | 2425 | 2425 | 2425 | 300 |
| 475 | 20230912 | 105300 | 1148960955 | 2425 | 2425 | 2425 | 2425 | 30 |
| 476 | 20230912 | 105200 | 1148888205 | 2415 | 2420 | 2420 | 2415 | 1539 |
| 477 | 20230912 | 105100 | 1145171515 | 2410 | 2420 | 2420 | 2410 | 26 |
| 478 | 20230912 | 105000 | 1145108605 | 2420 | 2425 | 2425 | 2420 | 81 |
| 479 | 20230912 | 104900 | 1144912385 | 2425 | 2425 | 2425 | 2425 | 5 |
| 480 | 20230912 | 104800 | 1144900260 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 481 | 20230912 | 104700 | 1142475260 | 2425 | 2415 | 2425 | 2415 | 510 |
| 482 | 20230912 | 104600 | 1141240910 | 2415 | 2425 | 2425 | 2415 | 1474 |
| 483 | 20230912 | 104500 | 1137680990 | 2415 | 2415 | 2425 | 2410 | 3984 |
| 484 | 20230912 | 104400 | 1128072865 | 2425 | 2425 | 2425 | 2425 | 0 |
| 485 | 20230912 | 104300 | 1128072865 | 2425 | 2425 | 2425 | 2415 | 3941 |
| 486 | 20230912 | 104200 | 1118552810 | 2425 | 2425 | 2425 | 2425 | 51 |
| 487 | 20230912 | 104100 | 1118429135 | 2425 | 2420 | 2425 | 2420 | 2196 |
| 488 | 20230912 | 104000 | 1113110570 | 2420 | 2415 | 2420 | 2415 | 1242 |
| 489 | 20230912 | 103900 | 1110105970 | 2415 | 2415 | 2415 | 2415 | 207 |
| 490 | 20230912 | 103800 | 1109606065 | 2415 | 2415 | 2415 | 2415 | 6 |
| 491 | 20230912 | 103700 | 1109591575 | 2420 | 2410 | 2420 | 2410 | 10001 |
| 492 | 20230912 | 103600 | 1085489155 | 2415 | 2415 | 2415 | 2415 | 604 |
| 493 | 20230912 | 103500 | 1084030495 | 2415 | 2415 | 2415 | 2415 | 1134 |
| 494 | 20230912 | 103400 | 1081291885 | 2415 | 2415 | 2415 | 2415 | 103 |
| 495 | 20230912 | 103300 | 1081043140 | 2415 | 2415 | 2415 | 2415 | 288 |
| 496 | 20230912 | 103200 | 1080347620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 497 | 20230912 | 103100 | 1080347620 | 2415 | 2415 | 2415 | 2415 | 73 |
| 498 | 20230912 | 103000 | 1080171325 | 2415 | 2415 | 2420 | 2415 | 463 |
| 499 | 20230912 | 102900 | 1079053175 | 2415 | 2415 | 2415 | 2415 | 1 |
| 500 | 20230912 | 102800 | 1079050760 | 2415 | 2415 | 2415 | 2415 | 49 |
| 501 | 20230912 | 102700 | 1078932425 | 2415 | 2415 | 2420 | 2415 | 510 |
| 502 | 20230912 | 102600 | 1077699265 | 2410 | 2410 | 2410 | 2410 | 87 |
| 503 | 20230912 | 102500 | 1077489595 | 2410 | 2420 | 2420 | 2410 | 209 |
| 504 | 20230912 | 102400 | 1076985355 | 2415 | 2410 | 2415 | 2410 | 1579 |
| 505 | 20230912 | 102300 | 1073177070 | 2420 | 2415 | 2420 | 2415 | 1600 |
| 506 | 20230912 | 102200 | 1069311265 | 2415 | 2410 | 2415 | 2410 | 869 |
| 507 | 20230912 | 102100 | 1067216970 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 508 | 20230912 | 102000 | 1064806970 | 2415 | 2410 | 2415 | 2410 | 942 |
| 509 | 20230912 | 101900 | 1062534200 | 2410 | 2410 | 2410 | 2410 | 1405 |
| 510 | 20230912 | 101800 | 1059148150 | 2410 | 2415 | 2415 | 2410 | 10263 |
| 511 | 20230912 | 101700 | 1034413005 | 2410 | 2415 | 2415 | 2410 | 1617 |
| 512 | 20230912 | 101600 | 1030511675 | 2415 | 2415 | 2415 | 2415 | 3164 |
| 513 | 20230912 | 101500 | 1022870615 | 2415 | 2420 | 2420 | 2415 | 5888 |
| 514 | 20230912 | 101400 | 1008651090 | 2415 | 2420 | 2420 | 2415 | 160 |
| 515 | 20230912 | 101300 | 1008264685 | 2415 | 2415 | 2415 | 2415 | 2056 |
| 516 | 20230912 | 101200 | 1003299445 | 2415 | 2415 | 2415 | 2415 | 1900 |
| 517 | 20230912 | 101100 | 998710945 | 2415 | 2420 | 2420 | 2410 | 6026 |
| 518 | 20230912 | 101000 | 984158775 | 2415 | 2420 | 2420 | 2415 | 3214 |
| 519 | 20230912 | 100900 | 976396955 | 2420 | 2420 | 2420 | 2420 | 20 |
| 520 | 20230912 | 100800 | 976348555 | 2420 | 2420 | 2420 | 2415 | 58 |
| 521 | 20230912 | 100700 | 976208235 | 2420 | 2415 | 2420 | 2415 | 4276 |
| 522 | 20230912 | 100600 | 965878035 | 2415 | 2415 | 2415 | 2415 | 4400 |
| 523 | 20230912 | 100500 | 955252035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 524 | 20230912 | 100400 | 955252035 | 2420 | 2420 | 2420 | 2420 | 344 |
| 525 | 20230912 | 100300 | 954419555 | 2415 | 2415 | 2415 | 2415 | 6100 |
| 526 | 20230912 | 100200 | 939688055 | 2420 | 2420 | 2420 | 2420 | 0 |
| 527 | 20230912 | 100100 | 939688055 | 2420 | 2420 | 2420 | 2415 | 1507 |
| 528 | 20230912 | 100000 | 936048075 | 2420 | 2420 | 2420 | 2420 | 0 |
| 529 | 20230912 | 095900 | 936048075 | 2420 | 2415 | 2420 | 2415 | 27 |
| 530 | 20230912 | 095800 | 935982865 | 2420 | 2420 | 2420 | 2415 | 1717 |
| 531 | 20230912 | 095700 | 931836270 | 2420 | 2420 | 2420 | 2420 | 429 |
| 532 | 20230912 | 095600 | 930798090 | 2425 | 2420 | 2425 | 2415 | 6874 |
| 533 | 20230912 | 095500 | 914171475 | 2430 | 2425 | 2430 | 2425 | 15469 |
| 534 | 20230912 | 095400 | 876659145 | 2430 | 2430 | 2430 | 2430 | 1 |
| 535 | 20230912 | 095300 | 876656715 | 2425 | 2435 | 2435 | 2425 | 4304 |
| 536 | 20230912 | 095200 | 866200225 | 2430 | 2435 | 2435 | 2430 | 4 |
| 537 | 20230912 | 095100 | 866190500 | 2435 | 2430 | 2435 | 2430 | 100 |
| 538 | 20230912 | 095000 | 865947495 | 2430 | 2430 | 2430 | 2430 | 1819 |
| 539 | 20230912 | 094900 | 861527325 | 2430 | 2430 | 2430 | 2430 | 12711 |
| 540 | 20230912 | 094800 | 830639595 | 2430 | 2430 | 2430 | 2430 | 13 |
| 541 | 20230912 | 094700 | 830608005 | 2425 | 2425 | 2425 | 2425 | 9571 |
| 542 | 20230912 | 094600 | 807398330 | 2425 | 2420 | 2425 | 2420 | 303 |
| 543 | 20230912 | 094500 | 806665055 | 2420 | 2420 | 2420 | 2420 | 2610 |
| 544 | 20230912 | 094400 | 800348855 | 2420 | 2425 | 2425 | 2420 | 430 |
| 545 | 20230912 | 094300 | 799308250 | 2425 | 2425 | 2425 | 2420 | 118 |
| 546 | 20230912 | 094200 | 799022675 | 2425 | 2425 | 2425 | 2425 | 7 |
| 547 | 20230912 | 094100 | 799005700 | 2420 | 2420 | 2420 | 2420 | 1243 |
| 548 | 20230912 | 094000 | 795997640 | 2420 | 2425 | 2425 | 2420 | 5761 |
| 549 | 20230912 | 093900 | 782028270 | 2425 | 2425 | 2425 | 2425 | 2155 |
| 550 | 20230912 | 093800 | 776802395 | 2425 | 2430 | 2430 | 2425 | 29 |
| 551 | 20230912 | 093700 | 776732025 | 2425 | 2425 | 2430 | 2425 | 1109 |
| 552 | 20230912 | 093600 | 774042195 | 2430 | 2430 | 2435 | 2430 | 11075 |
| 553 | 20230912 | 093500 | 747129895 | 2430 | 2430 | 2430 | 2430 | 301 |
| 554 | 20230912 | 093400 | 746398465 | 2430 | 2430 | 2435 | 2430 | 6044 |
| 555 | 20230912 | 093300 | 731711540 | 2430 | 2435 | 2435 | 2430 | 106 |
| 556 | 20230912 | 093200 | 731453570 | 2430 | 2435 | 2435 | 2430 | 1640 |
| 557 | 20230912 | 093100 | 727460640 | 2435 | 2435 | 2435 | 2435 | 2 |
| 558 | 20230912 | 093000 | 727455770 | 2430 | 2435 | 2435 | 2430 | 430 |
| 559 | 20230912 | 092900 | 726408725 | 2435 | 2435 | 2435 | 2430 | 32 |
| 560 | 20230912 | 092800 | 726330810 | 2430 | 2430 | 2435 | 2430 | 1267 |
| 561 | 20230912 | 092700 | 723250500 | 2435 | 2435 | 2435 | 2435 | 3584 |
| 562 | 20230912 | 092600 | 714523460 | 2435 | 2435 | 2435 | 2435 | 3291 |
| 563 | 20230912 | 092500 | 706509875 | 2440 | 2440 | 2440 | 2435 | 12351 |
| 564 | 20230912 | 092400 | 676429035 | 2440 | 2435 | 2440 | 2435 | 2137 |
| 565 | 20230912 | 092300 | 671219760 | 2440 | 2440 | 2445 | 2440 | 1077 |
| 566 | 20230912 | 092200 | 668591875 | 2445 | 2440 | 2445 | 2440 | 14291 |
| 567 | 20230912 | 092100 | 633721230 | 2445 | 2445 | 2450 | 2445 | 2181 |
| 568 | 20230912 | 092000 | 628388680 | 2445 | 2445 | 2445 | 2445 | 4096 |
| 569 | 20230912 | 091900 | 618373960 | 2445 | 2445 | 2445 | 2445 | 119 |
| 570 | 20230912 | 091800 | 618083005 | 2445 | 2440 | 2450 | 2440 | 7978 |
| 571 | 20230912 | 091700 | 598579215 | 2440 | 2440 | 2445 | 2440 | 5836 |
| 572 | 20230912 | 091600 | 584328360 | 2440 | 2445 | 2445 | 2440 | 11028 |
| 573 | 20230912 | 091500 | 557367400 | 2450 | 2445 | 2450 | 2440 | 4043 |
| 574 | 20230912 | 091400 | 547484570 | 2450 | 2445 | 2450 | 2445 | 27691 |
| 575 | 20230912 | 091300 | 479769805 | 2440 | 2435 | 2440 | 2435 | 20576 |
| 576 | 20230912 | 091200 | 429617875 | 2435 | 2425 | 2435 | 2420 | 14944 |
| 577 | 20230912 | 091100 | 393328650 | 2425 | 2435 | 2435 | 2425 | 9027 |
| 578 | 20230912 | 091000 | 371394535 | 2435 | 2435 | 2435 | 2430 | 4443 |
| 579 | 20230912 | 090900 | 360584945 | 2435 | 2435 | 2440 | 2435 | 6127 |
| 580 | 20230912 | 090800 | 345659785 | 2435 | 2435 | 2440 | 2435 | 25683 |
| 581 | 20230912 | 090700 | 283043715 | 2435 | 2425 | 2440 | 2425 | 22137 |
| 582 | 20230912 | 090600 | 229203335 | 2430 | 2420 | 2430 | 2420 | 10745 |
| 583 | 20230912 | 090500 | 203095275 | 2430 | 2420 | 2430 | 2415 | 25284 |
| 584 | 20230912 | 090400 | 141894725 | 2415 | 2415 | 2420 | 2415 | 582 |
| 585 | 20230912 | 090300 | 140486685 | 2420 | 2420 | 2425 | 2415 | 18064 |
| 586 | 20230912 | 090200 | 96836815 | 2420 | 2420 | 2425 | 2415 | 12582 |
| 587 | 20230912 | 090100 | 66382965 | 2415 | 2410 | 2420 | 2405 | 19514 |
| 588 | 20230912 | 090000 | 19215710 | 2410 | 2405 | 2410 | 2405 | 7882 |