29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 185200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 3 | 20230911 | 185100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230911 | 185000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230911 | 184900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230911 | 184800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230911 | 184700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230911 | 184600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230911 | 184500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230911 | 184400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230911 | 184300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230911 | 184200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230911 | 184100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230911 | 184000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230911 | 183900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230911 | 183800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230911 | 183700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230911 | 183600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230911 | 183500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230911 | 183400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230911 | 183300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230911 | 183200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230911 | 183100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230911 | 183000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230911 | 182900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230911 | 182800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230911 | 182700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230911 | 182600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230911 | 182500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230911 | 182400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230911 | 182300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230911 | 182200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 33 | 20230911 | 182100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230911 | 182000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230911 | 181900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230911 | 181800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230911 | 181700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230911 | 181600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230911 | 181500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230911 | 181400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230911 | 181300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230911 | 181200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230911 | 181100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230911 | 181000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230911 | 180900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230911 | 180800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230911 | 180700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230911 | 180600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230911 | 180500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230911 | 180400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230911 | 180300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230911 | 180200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230911 | 180100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230911 | 180000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230911 | 175900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230911 | 175800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230911 | 175700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230911 | 175600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230911 | 175500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230911 | 175400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230911 | 175300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230911 | 175200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 63 | 20230911 | 175100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230911 | 175000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230911 | 174900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230911 | 174800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230911 | 174700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230911 | 174600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230911 | 174500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230911 | 174400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230911 | 174300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230911 | 174200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230911 | 174100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230911 | 174000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230911 | 173900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230911 | 173800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230911 | 173700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230911 | 173600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230911 | 173500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230911 | 173400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230911 | 173300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230911 | 173200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230911 | 173100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230911 | 173000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230911 | 172900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230911 | 172800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230911 | 172700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230911 | 172600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230911 | 172500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230911 | 172400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230911 | 172300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230911 | 172200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 93 | 20230911 | 172100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230911 | 172000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230911 | 171900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230911 | 171800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230911 | 171700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230911 | 171600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230911 | 171500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230911 | 171400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230911 | 171300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230911 | 171200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230911 | 171100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230911 | 171000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230911 | 170900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230911 | 170800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230911 | 170700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230911 | 170600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230911 | 170500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230911 | 170400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230911 | 170300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230911 | 170200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230911 | 170100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230911 | 170000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230911 | 165900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230911 | 165800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230911 | 165700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230911 | 165600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230911 | 165500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230911 | 165400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230911 | 165300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230911 | 165200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 123 | 20230911 | 165100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230911 | 165000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230911 | 164900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230911 | 164800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230911 | 164700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230911 | 164600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230911 | 164500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230911 | 164400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230911 | 164300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230911 | 164200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230911 | 164100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230911 | 164000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230911 | 163900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230911 | 163800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230911 | 163700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230911 | 163600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230911 | 163500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230911 | 163400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230911 | 163300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230911 | 163200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230911 | 163100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230911 | 163000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230911 | 162900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230911 | 162800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230911 | 162700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230911 | 162600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230911 | 162500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230911 | 162400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230911 | 162300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230911 | 162200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 153 | 20230911 | 162100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230911 | 162000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230911 | 161900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230911 | 161800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230911 | 161700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230911 | 161600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230911 | 161500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230911 | 161400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230911 | 161300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230911 | 161200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230911 | 161100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230911 | 161000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230911 | 160900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230911 | 160800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230911 | 160700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230911 | 160600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230911 | 160500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230911 | 160400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230911 | 160300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230911 | 160200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230911 | 160100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230911 | 160000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230911 | 155900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230911 | 155800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230911 | 155700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230911 | 155600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230911 | 155500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230911 | 155400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230911 | 155300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230911 | 155200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 183 | 20230911 | 155100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230911 | 155000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230911 | 154900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230911 | 154800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230911 | 154700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230911 | 154600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230911 | 154500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230911 | 154400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230911 | 154300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230911 | 154200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230911 | 154100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230911 | 154000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230911 | 153900 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230911 | 153800 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230911 | 153700 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230911 | 153600 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230911 | 153500 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230911 | 153400 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230911 | 153300 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230911 | 153200 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20230911 | 153100 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20230911 | 153000 | 2245221265 | 3540 | 3540 | 3540 | 3540 | 12361 |
| 205 | 20230911 | 152900 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20230911 | 152800 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20230911 | 152700 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20230911 | 152600 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20230911 | 152500 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230911 | 152400 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20230911 | 152300 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20230911 | 152200 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 213 | 20230911 | 152100 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20230911 | 152000 | 2201463325 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20230911 | 151900 | 2201463325 | 3540 | 3540 | 3540 | 3535 | 6431 |
| 216 | 20230911 | 151800 | 2178711050 | 3540 | 3535 | 3540 | 3530 | 2054 |
| 217 | 20230911 | 151700 | 2171448345 | 3535 | 3530 | 3535 | 3530 | 1441 |
| 218 | 20230911 | 151600 | 2166358125 | 3535 | 3535 | 3540 | 3535 | 1059 |
| 219 | 20230911 | 151500 | 2162612175 | 3530 | 3530 | 3540 | 3525 | 1365 |
| 220 | 20230911 | 151400 | 2157789195 | 3530 | 3530 | 3540 | 3530 | 1828 |
| 221 | 20230911 | 151300 | 2151331715 | 3535 | 3530 | 3545 | 3530 | 90 |
| 222 | 20230911 | 151200 | 2151013040 | 3540 | 3530 | 3540 | 3530 | 5361 |
| 223 | 20230911 | 151100 | 2132044605 | 3530 | 3535 | 3535 | 3530 | 518 |
| 224 | 20230911 | 151000 | 2130214505 | 3535 | 3530 | 3535 | 3530 | 215 |
| 225 | 20230911 | 150900 | 2129454670 | 3530 | 3530 | 3535 | 3520 | 3279 |
| 226 | 20230911 | 150800 | 2117899600 | 3525 | 3530 | 3535 | 3525 | 2055 |
| 227 | 20230911 | 150700 | 2110647900 | 3530 | 3530 | 3535 | 3530 | 861 |
| 228 | 20230911 | 150600 | 2107608515 | 3530 | 3530 | 3535 | 3530 | 3053 |
| 229 | 20230911 | 150500 | 2096830490 | 3530 | 3540 | 3540 | 3530 | 1985 |
| 230 | 20230911 | 150400 | 2089811015 | 3540 | 3540 | 3540 | 3535 | 2894 |
| 231 | 20230911 | 150300 | 2079566505 | 3540 | 3540 | 3545 | 3530 | 834 |
| 232 | 20230911 | 150200 | 2076616310 | 3540 | 3540 | 3545 | 3535 | 3166 |
| 233 | 20230911 | 150100 | 2065407505 | 3535 | 3530 | 3535 | 3530 | 3492 |
| 234 | 20230911 | 150000 | 2053071725 | 3525 | 3525 | 3525 | 3525 | 163 |
| 235 | 20230911 | 145900 | 2052497150 | 3525 | 3525 | 3530 | 3525 | 407 |
| 236 | 20230911 | 145800 | 2051062375 | 3525 | 3525 | 3530 | 3525 | 260 |
| 237 | 20230911 | 145700 | 2050144675 | 3525 | 3525 | 3530 | 3525 | 932 |
| 238 | 20230911 | 145600 | 2046858875 | 3525 | 3530 | 3530 | 3525 | 439 |
| 239 | 20230911 | 145500 | 2045309660 | 3530 | 3525 | 3530 | 3525 | 1984 |
| 240 | 20230911 | 145400 | 2038310095 | 3530 | 3525 | 3530 | 3525 | 2647 |
| 241 | 20230911 | 145300 | 2028974360 | 3525 | 3520 | 3525 | 3520 | 73 |
| 242 | 20230911 | 145200 | 2028717110 | 3525 | 3520 | 3530 | 3520 | 2053 |
| 243 | 20230911 | 145100 | 2021481850 | 3515 | 3525 | 3525 | 3515 | 3421 |
| 244 | 20230911 | 145000 | 2009443185 | 3525 | 3525 | 3525 | 3520 | 642 |
| 245 | 20230911 | 144900 | 2007182635 | 3520 | 3525 | 3525 | 3520 | 226 |
| 246 | 20230911 | 144800 | 2006386020 | 3525 | 3520 | 3525 | 3515 | 3056 |
| 247 | 20230911 | 144700 | 1995638025 | 3515 | 3525 | 3525 | 3515 | 2423 |
| 248 | 20230911 | 144600 | 1987111290 | 3525 | 3525 | 3525 | 3520 | 1136 |
| 249 | 20230911 | 144500 | 1983108040 | 3525 | 3520 | 3525 | 3520 | 2205 |
| 250 | 20230911 | 144400 | 1975344775 | 3515 | 3525 | 3525 | 3515 | 543 |
| 251 | 20230911 | 144300 | 1973433450 | 3530 | 3515 | 3535 | 3510 | 146 |
| 252 | 20230911 | 144200 | 1972919110 | 3535 | 3510 | 3535 | 3505 | 2831 |
| 253 | 20230911 | 144100 | 1962967380 | 3515 | 3520 | 3530 | 3515 | 3925 |
| 254 | 20230911 | 144000 | 1949152175 | 3520 | 3520 | 3525 | 3520 | 5582 |
| 255 | 20230911 | 143900 | 1929502505 | 3530 | 3530 | 3540 | 3520 | 4254 |
| 256 | 20230911 | 143800 | 1914478215 | 3520 | 3520 | 3520 | 3505 | 14713 |
| 257 | 20230911 | 143700 | 1862854205 | 3515 | 3520 | 3530 | 3515 | 5047 |
| 258 | 20230911 | 143600 | 1845078235 | 3520 | 3520 | 3530 | 3520 | 997 |
| 259 | 20230911 | 143500 | 1841566730 | 3530 | 3545 | 3545 | 3515 | 15041 |
| 260 | 20230911 | 143400 | 1788527635 | 3545 | 3540 | 3545 | 3540 | 1230 |
| 261 | 20230911 | 143300 | 1784170515 | 3545 | 3540 | 3550 | 3535 | 13275 |
| 262 | 20230911 | 143200 | 1737172080 | 3540 | 3520 | 3540 | 3520 | 17529 |
| 263 | 20230911 | 143100 | 1675223930 | 3525 | 3520 | 3525 | 3520 | 3277 |
| 264 | 20230911 | 143000 | 1663672895 | 3520 | 3520 | 3525 | 3520 | 948 |
| 265 | 20230911 | 142900 | 1660334210 | 3525 | 3520 | 3525 | 3520 | 1406 |
| 266 | 20230911 | 142800 | 1655379020 | 3525 | 3515 | 3525 | 3515 | 5473 |
| 267 | 20230911 | 142700 | 1636112875 | 3515 | 3515 | 3520 | 3510 | 3143 |
| 268 | 20230911 | 142600 | 1625064325 | 3515 | 3510 | 3515 | 3505 | 4541 |
| 269 | 20230911 | 142500 | 1609105420 | 3510 | 3510 | 3510 | 3505 | 1574 |
| 270 | 20230911 | 142400 | 1603581905 | 3505 | 3505 | 3510 | 3505 | 1247 |
| 271 | 20230911 | 142300 | 1599211165 | 3505 | 3505 | 3505 | 3505 | 0 |
| 272 | 20230911 | 142200 | 1599211165 | 3505 | 3500 | 3505 | 3500 | 2024 |
| 273 | 20230911 | 142100 | 1592121975 | 3500 | 3495 | 3505 | 3495 | 1838 |
| 274 | 20230911 | 142000 | 1585696655 | 3495 | 3500 | 3505 | 3495 | 5027 |
| 275 | 20230911 | 141900 | 1568082585 | 3500 | 3500 | 3500 | 3500 | 3651 |
| 276 | 20230911 | 141800 | 1555304085 | 3505 | 3505 | 3510 | 3505 | 355 |
| 277 | 20230911 | 141700 | 1554059805 | 3510 | 3505 | 3510 | 3505 | 653 |
| 278 | 20230911 | 141600 | 1551770080 | 3505 | 3510 | 3510 | 3505 | 745 |
| 279 | 20230911 | 141500 | 1549155670 | 3510 | 3510 | 3510 | 3510 | 567 |
| 280 | 20230911 | 141400 | 1547165500 | 3510 | 3505 | 3510 | 3505 | 1523 |
| 281 | 20230911 | 141300 | 1541827280 | 3505 | 3510 | 3515 | 3505 | 1997 |
| 282 | 20230911 | 141200 | 1534812810 | 3510 | 3505 | 3510 | 3505 | 3206 |
| 283 | 20230911 | 141100 | 1523559815 | 3505 | 3505 | 3505 | 3500 | 3039 |
| 284 | 20230911 | 141000 | 1512909275 | 3505 | 3505 | 3505 | 3505 | 571 |
| 285 | 20230911 | 140900 | 1510907920 | 3510 | 3510 | 3510 | 3505 | 349 |
| 286 | 20230911 | 140800 | 1509684630 | 3505 | 3505 | 3510 | 3505 | 82 |
| 287 | 20230911 | 140700 | 1509397170 | 3510 | 3500 | 3510 | 3500 | 3993 |
| 288 | 20230911 | 140600 | 1495401910 | 3500 | 3500 | 3505 | 3500 | 3252 |
| 289 | 20230911 | 140500 | 1484010125 | 3500 | 3500 | 3505 | 3500 | 106 |
| 290 | 20230911 | 140400 | 1483638725 | 3500 | 3500 | 3505 | 3500 | 1364 |
| 291 | 20230911 | 140300 | 1478864720 | 3500 | 3500 | 3500 | 3490 | 14998 |
| 292 | 20230911 | 140200 | 1426372330 | 3500 | 3505 | 3505 | 3500 | 340 |
| 293 | 20230911 | 140100 | 1425180730 | 3500 | 3500 | 3505 | 3500 | 60 |
| 294 | 20230911 | 140000 | 1424970680 | 3500 | 3500 | 3505 | 3500 | 117 |
| 295 | 20230911 | 135900 | 1424560650 | 3500 | 3500 | 3505 | 3500 | 2668 |
| 296 | 20230911 | 135800 | 1415215265 | 3500 | 3500 | 3500 | 3500 | 10 |
| 297 | 20230911 | 135700 | 1415180265 | 3500 | 3495 | 3500 | 3495 | 578 |
| 298 | 20230911 | 135600 | 1413160115 | 3500 | 3505 | 3505 | 3500 | 947 |
| 299 | 20230911 | 135500 | 1409841135 | 3505 | 3500 | 3505 | 3495 | 1444 |
| 300 | 20230911 | 135400 | 1404786710 | 3505 | 3505 | 3505 | 3505 | 38 |
| 301 | 20230911 | 135300 | 1404653520 | 3500 | 3495 | 3505 | 3495 | 2141 |
| 302 | 20230911 | 135200 | 1397169830 | 3495 | 3505 | 3505 | 3495 | 615 |
| 303 | 20230911 | 135100 | 1395016520 | 3505 | 3500 | 3505 | 3500 | 1991 |
| 304 | 20230911 | 135000 | 1388038265 | 3505 | 3500 | 3505 | 3500 | 451 |
| 305 | 20230911 | 134900 | 1386459665 | 3495 | 3495 | 3495 | 3490 | 30 |
| 306 | 20230911 | 134800 | 1386354865 | 3495 | 3500 | 3500 | 3490 | 2204 |
| 307 | 20230911 | 134700 | 1378647370 | 3500 | 3495 | 3500 | 3495 | 958 |
| 308 | 20230911 | 134600 | 1375295890 | 3495 | 3495 | 3495 | 3495 | 21 |
| 309 | 20230911 | 134500 | 1375222495 | 3495 | 3490 | 3495 | 3490 | 20 |
| 310 | 20230911 | 134400 | 1375152645 | 3490 | 3495 | 3495 | 3490 | 1164 |
| 311 | 20230911 | 134300 | 1371086600 | 3495 | 3500 | 3500 | 3495 | 770 |
| 312 | 20230911 | 134200 | 1368392950 | 3500 | 3495 | 3500 | 3495 | 387 |
| 313 | 20230911 | 134100 | 1367039960 | 3490 | 3495 | 3500 | 3490 | 50 |
| 314 | 20230911 | 134000 | 1366865400 | 3490 | 3495 | 3495 | 3490 | 295 |
| 315 | 20230911 | 133900 | 1365834425 | 3495 | 3500 | 3505 | 3495 | 2414 |
| 316 | 20230911 | 133800 | 1357383810 | 3500 | 3495 | 3505 | 3495 | 6751 |
| 317 | 20230911 | 133700 | 1333756945 | 3500 | 3495 | 3500 | 3490 | 1105 |
| 318 | 20230911 | 133600 | 1329900315 | 3490 | 3490 | 3495 | 3490 | 2953 |
| 319 | 20230911 | 133500 | 1319580630 | 3490 | 3490 | 3490 | 3490 | 119 |
| 320 | 20230911 | 133400 | 1319165320 | 3490 | 3490 | 3490 | 3490 | 1503 |
| 321 | 20230911 | 133300 | 1313919850 | 3490 | 3485 | 3490 | 3485 | 1794 |
| 322 | 20230911 | 133200 | 1307667710 | 3485 | 3490 | 3490 | 3485 | 243 |
| 323 | 20230911 | 133100 | 1306819775 | 3490 | 3490 | 3490 | 3490 | 2397 |
| 324 | 20230911 | 133000 | 1298454245 | 3490 | 3490 | 3490 | 3490 | 2010 |
| 325 | 20230911 | 132900 | 1291439345 | 3495 | 3490 | 3495 | 3490 | 46 |
| 326 | 20230911 | 132800 | 1291278800 | 3490 | 3495 | 3495 | 3490 | 1052 |
| 327 | 20230911 | 132700 | 1287604920 | 3490 | 3490 | 3490 | 3490 | 0 |
| 328 | 20230911 | 132600 | 1287604920 | 3490 | 3490 | 3490 | 3490 | 448 |
| 329 | 20230911 | 132500 | 1286041400 | 3490 | 3490 | 3495 | 3490 | 549 |
| 330 | 20230911 | 132400 | 1284125380 | 3490 | 3490 | 3495 | 3490 | 579 |
| 331 | 20230911 | 132300 | 1282104620 | 3495 | 3495 | 3495 | 3490 | 60 |
| 332 | 20230911 | 132200 | 1281895115 | 3490 | 3495 | 3500 | 3490 | 2350 |
| 333 | 20230911 | 132100 | 1273671915 | 3495 | 3500 | 3500 | 3490 | 1956 |
| 334 | 20230911 | 132000 | 1266834495 | 3495 | 3495 | 3495 | 3495 | 80 |
| 335 | 20230911 | 131900 | 1266554895 | 3485 | 3495 | 3495 | 3480 | 2430 |
| 336 | 20230911 | 131800 | 1258072005 | 3495 | 3495 | 3495 | 3485 | 6934 |
| 337 | 20230911 | 131700 | 1233837825 | 3490 | 3490 | 3490 | 3490 | 1658 |
| 338 | 20230911 | 131600 | 1228051405 | 3485 | 3480 | 3485 | 3480 | 456 |
| 339 | 20230911 | 131500 | 1226462445 | 3490 | 3485 | 3490 | 3485 | 149 |
| 340 | 20230911 | 131400 | 1225942660 | 3490 | 3490 | 3490 | 3490 | 0 |
| 341 | 20230911 | 131300 | 1225942660 | 3490 | 3490 | 3490 | 3490 | 100 |
| 342 | 20230911 | 131200 | 1225593660 | 3480 | 3490 | 3490 | 3480 | 1469 |
| 343 | 20230911 | 131100 | 1220478480 | 3480 | 3490 | 3490 | 3480 | 1163 |
| 344 | 20230911 | 131000 | 1216427355 | 3490 | 3485 | 3490 | 3485 | 317 |
| 345 | 20230911 | 130900 | 1215322605 | 3485 | 3485 | 3485 | 3485 | 107 |
| 346 | 20230911 | 130800 | 1214949710 | 3485 | 3480 | 3485 | 3480 | 2 |
| 347 | 20230911 | 130700 | 1214942745 | 3480 | 3480 | 3480 | 3480 | 0 |
| 348 | 20230911 | 130600 | 1214942745 | 3480 | 3490 | 3490 | 3480 | 144 |
| 349 | 20230911 | 130500 | 1214440755 | 3475 | 3480 | 3480 | 3475 | 300 |
| 350 | 20230911 | 130400 | 1213397785 | 3480 | 3480 | 3480 | 3480 | 513 |
| 351 | 20230911 | 130300 | 1211612545 | 3480 | 3480 | 3480 | 3480 | 1692 |
| 352 | 20230911 | 130200 | 1205724385 | 3480 | 3485 | 3485 | 3475 | 2426 |
| 353 | 20230911 | 130100 | 1197281370 | 3485 | 3480 | 3485 | 3475 | 210 |
| 354 | 20230911 | 130000 | 1196551020 | 3475 | 3490 | 3490 | 3475 | 7442 |
| 355 | 20230911 | 125900 | 1170602610 | 3480 | 3485 | 3490 | 3480 | 409 |
| 356 | 20230911 | 125800 | 1169176490 | 3480 | 3485 | 3485 | 3480 | 2804 |
| 357 | 20230911 | 125700 | 1159415680 | 3485 | 3480 | 3485 | 3480 | 4113 |
| 358 | 20230911 | 125600 | 1145098170 | 3480 | 3485 | 3485 | 3480 | 464 |
| 359 | 20230911 | 125500 | 1143482095 | 3485 | 3485 | 3485 | 3485 | 161 |
| 360 | 20230911 | 125400 | 1142921010 | 3485 | 3485 | 3485 | 3485 | 2346 |
| 361 | 20230911 | 125300 | 1134745200 | 3480 | 3490 | 3490 | 3480 | 345 |
| 362 | 20230911 | 125200 | 1133543850 | 3490 | 3490 | 3490 | 3490 | 0 |
| 363 | 20230911 | 125100 | 1133543850 | 3490 | 3480 | 3490 | 3480 | 1138 |
| 364 | 20230911 | 125000 | 1129581025 | 3475 | 3475 | 3480 | 3475 | 12 |
| 365 | 20230911 | 124900 | 1129539300 | 3475 | 3475 | 3480 | 3475 | 43 |
| 366 | 20230911 | 124800 | 1129389725 | 3475 | 3475 | 3475 | 3475 | 2 |
| 367 | 20230911 | 124700 | 1129382775 | 3475 | 3475 | 3475 | 3475 | 289 |
| 368 | 20230911 | 124600 | 1128378500 | 3475 | 3475 | 3475 | 3475 | 902 |
| 369 | 20230911 | 124500 | 1125244050 | 3475 | 3475 | 3475 | 3475 | 50 |
| 370 | 20230911 | 124400 | 1125070300 | 3480 | 3480 | 3480 | 3480 | 242 |
| 371 | 20230911 | 124300 | 1124228140 | 3485 | 3485 | 3485 | 3485 | 50 |
| 372 | 20230911 | 124200 | 1124053890 | 3485 | 3485 | 3485 | 3485 | 30 |
| 373 | 20230911 | 124100 | 1123949340 | 3490 | 3485 | 3490 | 3485 | 1436 |
| 374 | 20230911 | 124000 | 1118941615 | 3475 | 3475 | 3475 | 3475 | 3030 |
| 375 | 20230911 | 123900 | 1108412365 | 3475 | 3485 | 3485 | 3475 | 1644 |
| 376 | 20230911 | 123800 | 1102691890 | 3485 | 3485 | 3485 | 3480 | 748 |
| 377 | 20230911 | 123700 | 1100085125 | 3485 | 3480 | 3490 | 3480 | 52 |
| 378 | 20230911 | 123600 | 1099904050 | 3485 | 3485 | 3485 | 3485 | 378 |
| 379 | 20230911 | 123500 | 1098586720 | 3485 | 3485 | 3485 | 3485 | 850 |
| 380 | 20230911 | 123400 | 1095624470 | 3485 | 3480 | 3490 | 3480 | 352 |
| 381 | 20230911 | 123300 | 1094399200 | 3480 | 3480 | 3480 | 3480 | 3197 |
| 382 | 20230911 | 123200 | 1083273640 | 3480 | 3480 | 3480 | 3480 | 158 |
| 383 | 20230911 | 123100 | 1082723800 | 3490 | 3490 | 3490 | 3490 | 65 |
| 384 | 20230911 | 123000 | 1082496950 | 3480 | 3490 | 3490 | 3480 | 26 |
| 385 | 20230911 | 122900 | 1082406460 | 3485 | 3485 | 3485 | 3485 | 1850 |
| 386 | 20230911 | 122800 | 1075959210 | 3480 | 3480 | 3480 | 3480 | 300 |
| 387 | 20230911 | 122700 | 1074915210 | 3485 | 3485 | 3485 | 3480 | 1273 |
| 388 | 20230911 | 122600 | 1070480090 | 3485 | 3485 | 3485 | 3485 | 881 |
| 389 | 20230911 | 122500 | 1067409805 | 3485 | 3485 | 3485 | 3485 | 572 |
| 390 | 20230911 | 122400 | 1065416385 | 3485 | 3485 | 3485 | 3480 | 470 |
| 391 | 20230911 | 122300 | 1063778440 | 3485 | 3485 | 3485 | 3485 | 1215 |
| 392 | 20230911 | 122200 | 1059544165 | 3485 | 3480 | 3485 | 3475 | 1363 |
| 393 | 20230911 | 122100 | 1054794560 | 3480 | 3480 | 3480 | 3480 | 1214 |
| 394 | 20230911 | 122000 | 1050569840 | 3485 | 3485 | 3485 | 3485 | 414 |
| 395 | 20230911 | 121900 | 1049127050 | 3485 | 3490 | 3490 | 3485 | 76 |
| 396 | 20230911 | 121800 | 1048862090 | 3490 | 3490 | 3490 | 3490 | 2479 |
| 397 | 20230911 | 121700 | 1040210380 | 3490 | 3490 | 3490 | 3485 | 612 |
| 398 | 20230911 | 121600 | 1038074555 | 3485 | 3490 | 3490 | 3480 | 497 |
| 399 | 20230911 | 121500 | 1036341135 | 3490 | 3485 | 3490 | 3485 | 12331 |
| 400 | 20230911 | 121400 | 993362600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 401 | 20230911 | 121300 | 993362600 | 3480 | 3480 | 3480 | 3480 | 1500 |
| 402 | 20230911 | 121200 | 988142600 | 3485 | 3480 | 3485 | 3480 | 1816 |
| 403 | 20230911 | 121100 | 981820050 | 3480 | 3480 | 3480 | 3480 | 1505 |
| 404 | 20230911 | 121000 | 976582650 | 3475 | 3475 | 3475 | 3475 | 15 |
| 405 | 20230911 | 120900 | 976530525 | 3480 | 3480 | 3480 | 3480 | 100 |
| 406 | 20230911 | 120800 | 976182525 | 3475 | 3475 | 3475 | 3475 | 351 |
| 407 | 20230911 | 120700 | 974962800 | 3475 | 3475 | 3475 | 3475 | 400 |
| 408 | 20230911 | 120600 | 973572800 | 3475 | 3475 | 3475 | 3475 | 0 |
| 409 | 20230911 | 120500 | 973572800 | 3475 | 3475 | 3475 | 3475 | 661 |
| 410 | 20230911 | 120400 | 971275825 | 3475 | 3480 | 3485 | 3475 | 1481 |
| 411 | 20230911 | 120300 | 966123440 | 3485 | 3475 | 3485 | 3475 | 3892 |
| 412 | 20230911 | 120200 | 952582805 | 3470 | 3470 | 3470 | 3470 | 5 |
| 413 | 20230911 | 120100 | 952565455 | 3475 | 3475 | 3475 | 3475 | 1723 |
| 414 | 20230911 | 120000 | 946578030 | 3475 | 3475 | 3475 | 3470 | 1964 |
| 415 | 20230911 | 115900 | 939756340 | 3475 | 3475 | 3475 | 3475 | 0 |
| 416 | 20230911 | 115800 | 939756340 | 3475 | 3475 | 3475 | 3475 | 565 |
| 417 | 20230911 | 115700 | 937792965 | 3475 | 3475 | 3480 | 3470 | 4064 |
| 418 | 20230911 | 115600 | 923676480 | 3475 | 3475 | 3475 | 3475 | 800 |
| 419 | 20230911 | 115500 | 920896480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 420 | 20230911 | 115400 | 920896480 | 3480 | 3475 | 3480 | 3475 | 582 |
| 421 | 20230911 | 115300 | 918873990 | 3480 | 3480 | 3480 | 3480 | 30 |
| 422 | 20230911 | 115200 | 918769590 | 3480 | 3475 | 3480 | 3475 | 24 |
| 423 | 20230911 | 115100 | 918686095 | 3480 | 3475 | 3480 | 3475 | 28 |
| 424 | 20230911 | 115000 | 918588745 | 3475 | 3475 | 3475 | 3475 | 588 |
| 425 | 20230911 | 114900 | 916545445 | 3475 | 3475 | 3480 | 3475 | 307 |
| 426 | 20230911 | 114800 | 915477620 | 3475 | 3475 | 3480 | 3475 | 1053 |
| 427 | 20230911 | 114700 | 911813445 | 3475 | 3475 | 3475 | 3475 | 60 |
| 428 | 20230911 | 114600 | 911604945 | 3475 | 3470 | 3480 | 3470 | 336 |
| 429 | 20230911 | 114500 | 910435970 | 3480 | 3480 | 3480 | 3480 | 234 |
| 430 | 20230911 | 114400 | 909621650 | 3470 | 3470 | 3470 | 3470 | 0 |
| 431 | 20230911 | 114300 | 909621650 | 3470 | 3480 | 3480 | 3470 | 4 |
| 432 | 20230911 | 114200 | 909607760 | 3480 | 3470 | 3480 | 3470 | 8 |
| 433 | 20230911 | 114100 | 909579990 | 3470 | 3470 | 3470 | 3470 | 0 |
| 434 | 20230911 | 114000 | 909579990 | 3470 | 3465 | 3470 | 3465 | 10 |
| 435 | 20230911 | 113900 | 909545335 | 3465 | 3475 | 3475 | 3465 | 3382 |
| 436 | 20230911 | 113800 | 897802000 | 3475 | 3480 | 3480 | 3475 | 28 |
| 437 | 20230911 | 113700 | 897704665 | 3475 | 3480 | 3480 | 3475 | 89 |
| 438 | 20230911 | 113600 | 897395320 | 3480 | 3480 | 3480 | 3480 | 280 |
| 439 | 20230911 | 113500 | 896420920 | 3480 | 3480 | 3480 | 3480 | 550 |
| 440 | 20230911 | 113400 | 894506920 | 3480 | 3480 | 3480 | 3475 | 112 |
| 441 | 20230911 | 113300 | 894117650 | 3485 | 3480 | 3485 | 3480 | 167 |
| 442 | 20230911 | 113200 | 893536065 | 3480 | 3475 | 3480 | 3475 | 1719 |
| 443 | 20230911 | 113100 | 887555020 | 3475 | 3480 | 3480 | 3475 | 528 |
| 444 | 20230911 | 113000 | 885720205 | 3480 | 3475 | 3480 | 3475 | 912 |
| 445 | 20230911 | 112900 | 882551000 | 3475 | 3475 | 3475 | 3475 | 3 |
| 446 | 20230911 | 112800 | 882540575 | 3475 | 3475 | 3475 | 3475 | 622 |
| 447 | 20230911 | 112700 | 880379125 | 3475 | 3475 | 3475 | 3475 | 111 |
| 448 | 20230911 | 112600 | 879993400 | 3470 | 3470 | 3470 | 3470 | 1035 |
| 449 | 20230911 | 112500 | 876401950 | 3470 | 3480 | 3480 | 3470 | 1491 |
| 450 | 20230911 | 112400 | 871220800 | 3480 | 3475 | 3480 | 3475 | 2068 |
| 451 | 20230911 | 112300 | 864024360 | 3480 | 3475 | 3480 | 3475 | 1575 |
| 452 | 20230911 | 112200 | 858546735 | 3475 | 3475 | 3480 | 3475 | 100 |
| 453 | 20230911 | 112100 | 858199210 | 3475 | 3475 | 3475 | 3475 | 267 |
| 454 | 20230911 | 112000 | 857271385 | 3475 | 3480 | 3480 | 3475 | 1184 |
| 455 | 20230911 | 111900 | 853156755 | 3480 | 3480 | 3480 | 3470 | 818 |
| 456 | 20230911 | 111800 | 850312955 | 3480 | 3480 | 3485 | 3480 | 1701 |
| 457 | 20230911 | 111700 | 844393470 | 3480 | 3475 | 3485 | 3475 | 2498 |
| 458 | 20230911 | 111600 | 835693660 | 3480 | 3475 | 3480 | 3475 | 1760 |
| 459 | 20230911 | 111500 | 829569925 | 3475 | 3460 | 3475 | 3460 | 9484 |
| 460 | 20230911 | 111400 | 796653320 | 3460 | 3460 | 3460 | 3460 | 0 |
| 461 | 20230911 | 111300 | 796653320 | 3460 | 3460 | 3460 | 3460 | 801 |
| 462 | 20230911 | 111200 | 793881860 | 3460 | 3465 | 3465 | 3460 | 551 |
| 463 | 20230911 | 111100 | 791975375 | 3460 | 3465 | 3465 | 3460 | 41 |
| 464 | 20230911 | 111000 | 791833510 | 3460 | 3460 | 3460 | 3460 | 184 |
| 465 | 20230911 | 110900 | 791196870 | 3460 | 3460 | 3460 | 3460 | 1 |
| 466 | 20230911 | 110800 | 791193410 | 3460 | 3460 | 3460 | 3450 | 501 |
| 467 | 20230911 | 110700 | 789463625 | 3465 | 3465 | 3465 | 3465 | 17 |
| 468 | 20230911 | 110600 | 789404720 | 3450 | 3450 | 3450 | 3450 | 1 |
| 469 | 20230911 | 110500 | 789401270 | 3465 | 3455 | 3465 | 3450 | 2400 |
| 470 | 20230911 | 110400 | 781100925 | 3455 | 3460 | 3460 | 3455 | 1005 |
| 471 | 20230911 | 110300 | 777628625 | 3465 | 3450 | 3465 | 3450 | 105 |
| 472 | 20230911 | 110200 | 777264860 | 3450 | 3460 | 3465 | 3450 | 13 |
| 473 | 20230911 | 110100 | 777219850 | 3465 | 3460 | 3465 | 3460 | 91 |
| 474 | 20230911 | 110000 | 776904985 | 3465 | 3460 | 3465 | 3460 | 401 |
| 475 | 20230911 | 105900 | 775516520 | 3460 | 3465 | 3465 | 3460 | 229 |
| 476 | 20230911 | 105800 | 774723115 | 3460 | 3460 | 3465 | 3460 | 52 |
| 477 | 20230911 | 105700 | 774543190 | 3460 | 3465 | 3465 | 3460 | 38 |
| 478 | 20230911 | 105600 | 774411705 | 3465 | 3465 | 3465 | 3465 | 1 |
| 479 | 20230911 | 105500 | 774408240 | 3460 | 3460 | 3460 | 3460 | 1 |
| 480 | 20230911 | 105400 | 774404780 | 3460 | 3460 | 3460 | 3450 | 1501 |
| 481 | 20230911 | 105300 | 769221320 | 3450 | 3450 | 3450 | 3450 | 1 |
| 482 | 20230911 | 105200 | 769217870 | 3450 | 3455 | 3455 | 3450 | 2500 |
| 483 | 20230911 | 105100 | 760592790 | 3455 | 3460 | 3460 | 3455 | 823 |
| 484 | 20230911 | 105000 | 757747880 | 3465 | 3465 | 3465 | 3465 | 200 |
| 485 | 20230911 | 104900 | 757054880 | 3465 | 3465 | 3465 | 3460 | 436 |
| 486 | 20230911 | 104800 | 755544145 | 3470 | 3470 | 3470 | 3465 | 426 |
| 487 | 20230911 | 104700 | 754066055 | 3470 | 3465 | 3470 | 3465 | 5160 |
| 488 | 20230911 | 104600 | 736167175 | 3465 | 3470 | 3470 | 3465 | 1366 |
| 489 | 20230911 | 104500 | 731433260 | 3465 | 3455 | 3465 | 3455 | 5020 |
| 490 | 20230911 | 104400 | 714051395 | 3455 | 3455 | 3455 | 3455 | 0 |
| 491 | 20230911 | 104300 | 714051395 | 3455 | 3455 | 3455 | 3455 | 2 |
| 492 | 20230911 | 104200 | 714044485 | 3460 | 3455 | 3460 | 3455 | 1325 |
| 493 | 20230911 | 104100 | 709465075 | 3450 | 3455 | 3455 | 3450 | 5 |
| 494 | 20230911 | 104000 | 709447820 | 3455 | 3450 | 3455 | 3450 | 27 |
| 495 | 20230911 | 103900 | 709354565 | 3450 | 3450 | 3450 | 3450 | 6 |
| 496 | 20230911 | 103800 | 709333865 | 3450 | 3450 | 3450 | 3450 | 2183 |
| 497 | 20230911 | 103700 | 701802515 | 3450 | 3450 | 3450 | 3450 | 1 |
| 498 | 20230911 | 103600 | 701799065 | 3445 | 3445 | 3445 | 3445 | 150 |
| 499 | 20230911 | 103500 | 701282315 | 3445 | 3445 | 3445 | 3445 | 1905 |
| 500 | 20230911 | 103400 | 694719590 | 3445 | 3445 | 3450 | 3445 | 595 |
| 501 | 20230911 | 103300 | 692669740 | 3445 | 3445 | 3445 | 3445 | 558 |
| 502 | 20230911 | 103200 | 690747430 | 3445 | 3440 | 3445 | 3440 | 1610 |
| 503 | 20230911 | 103100 | 685205700 | 3445 | 3445 | 3445 | 3445 | 1768 |
| 504 | 20230911 | 103000 | 679114940 | 3445 | 3445 | 3445 | 3445 | 60 |
| 505 | 20230911 | 102900 | 678908240 | 3450 | 3450 | 3450 | 3450 | 16 |
| 506 | 20230911 | 102800 | 678853040 | 3450 | 3450 | 3450 | 3450 | 1 |
| 507 | 20230911 | 102700 | 678849590 | 3450 | 3450 | 3450 | 3450 | 14 |
| 508 | 20230911 | 102600 | 678801290 | 3450 | 3445 | 3450 | 3445 | 1001 |
| 509 | 20230911 | 102500 | 675352840 | 3445 | 3445 | 3450 | 3445 | 1641 |
| 510 | 20230911 | 102400 | 669699575 | 3445 | 3445 | 3445 | 3445 | 6 |
| 511 | 20230911 | 102300 | 669678905 | 3450 | 3450 | 3450 | 3450 | 1424 |
| 512 | 20230911 | 102200 | 664766105 | 3455 | 3455 | 3455 | 3455 | 336 |
| 513 | 20230911 | 102100 | 663605225 | 3455 | 3455 | 3455 | 3455 | 0 |
| 514 | 20230911 | 102000 | 663605225 | 3455 | 3455 | 3455 | 3455 | 439 |
| 515 | 20230911 | 101900 | 662088480 | 3455 | 3455 | 3455 | 3455 | 134 |
| 516 | 20230911 | 101800 | 661625510 | 3455 | 3455 | 3460 | 3455 | 624 |
| 517 | 20230911 | 101700 | 659466860 | 3455 | 3450 | 3455 | 3450 | 619 |
| 518 | 20230911 | 101600 | 657329820 | 3450 | 3455 | 3455 | 3450 | 1451 |
| 519 | 20230911 | 101500 | 652316640 | 3450 | 3450 | 3455 | 3450 | 298 |
| 520 | 20230911 | 101400 | 651287540 | 3455 | 3455 | 3455 | 3455 | 12 |
| 521 | 20230911 | 101300 | 651246080 | 3455 | 3450 | 3455 | 3450 | 19 |
| 522 | 20230911 | 101200 | 651180525 | 3450 | 3450 | 3450 | 3450 | 1080 |
| 523 | 20230911 | 101100 | 647454525 | 3450 | 3450 | 3450 | 3450 | 3 |
| 524 | 20230911 | 101000 | 647444175 | 3450 | 3450 | 3450 | 3450 | 101 |
| 525 | 20230911 | 100900 | 647095725 | 3450 | 3450 | 3450 | 3450 | 2338 |
| 526 | 20230911 | 100800 | 639029625 | 3450 | 3450 | 3455 | 3450 | 2474 |
| 527 | 20230911 | 100700 | 630494320 | 3455 | 3450 | 3455 | 3450 | 621 |
| 528 | 20230911 | 100600 | 628349870 | 3445 | 3440 | 3450 | 3440 | 2359 |
| 529 | 20230911 | 100500 | 620222805 | 3440 | 3445 | 3445 | 3440 | 51 |
| 530 | 20230911 | 100400 | 620047360 | 3445 | 3445 | 3445 | 3440 | 2609 |
| 531 | 20230911 | 100300 | 611064355 | 3445 | 3450 | 3450 | 3445 | 803 |
| 532 | 20230911 | 100200 | 608297505 | 3445 | 3450 | 3450 | 3445 | 854 |
| 533 | 20230911 | 100100 | 605353475 | 3450 | 3445 | 3450 | 3445 | 442 |
| 534 | 20230911 | 100000 | 603830110 | 3445 | 3445 | 3445 | 3445 | 492 |
| 535 | 20230911 | 095900 | 602135170 | 3445 | 3445 | 3450 | 3445 | 1835 |
| 536 | 20230911 | 095800 | 595812420 | 3445 | 3445 | 3445 | 3445 | 293 |
| 537 | 20230911 | 095700 | 594803035 | 3445 | 3445 | 3450 | 3445 | 700 |
| 538 | 20230911 | 095600 | 592391035 | 3445 | 3445 | 3445 | 3445 | 1559 |
| 539 | 20230911 | 095500 | 587020280 | 3445 | 3445 | 3445 | 3445 | 597 |
| 540 | 20230911 | 095400 | 584963615 | 3450 | 3445 | 3450 | 3445 | 999 |
| 541 | 20230911 | 095300 | 581522035 | 3445 | 3445 | 3450 | 3445 | 1623 |
| 542 | 20230911 | 095200 | 575929615 | 3450 | 3450 | 3450 | 3450 | 261 |
| 543 | 20230911 | 095100 | 575029165 | 3450 | 3455 | 3455 | 3440 | 31 |
| 544 | 20230911 | 095000 | 574922085 | 3440 | 3440 | 3440 | 3440 | 54 |
| 545 | 20230911 | 094900 | 574736325 | 3455 | 3460 | 3460 | 3440 | 5597 |
| 546 | 20230911 | 094800 | 555425920 | 3460 | 3455 | 3460 | 3455 | 3247 |
| 547 | 20230911 | 094700 | 544206765 | 3455 | 3455 | 3460 | 3455 | 93 |
| 548 | 20230911 | 094600 | 543885445 | 3455 | 3455 | 3455 | 3455 | 184 |
| 549 | 20230911 | 094500 | 543249725 | 3460 | 3460 | 3460 | 3455 | 796 |
| 550 | 20230911 | 094400 | 540498580 | 3455 | 3455 | 3455 | 3455 | 131 |
| 551 | 20230911 | 094300 | 540045975 | 3460 | 3465 | 3465 | 3460 | 477 |
| 552 | 20230911 | 094200 | 538395445 | 3465 | 3465 | 3465 | 3465 | 4546 |
| 553 | 20230911 | 094100 | 522643555 | 3465 | 3465 | 3470 | 3460 | 9996 |
| 554 | 20230911 | 094000 | 488049255 | 3465 | 3465 | 3465 | 3460 | 305 |
| 555 | 20230911 | 093900 | 486992440 | 3460 | 3465 | 3465 | 3460 | 650 |
| 556 | 20230911 | 093800 | 484741745 | 3465 | 3460 | 3465 | 3460 | 651 |
| 557 | 20230911 | 093700 | 482486365 | 3450 | 3450 | 3460 | 3450 | 207 |
| 558 | 20230911 | 093600 | 481772195 | 3450 | 3465 | 3465 | 3450 | 2574 |
| 559 | 20230911 | 093500 | 472890595 | 3460 | 3450 | 3460 | 3450 | 114 |
| 560 | 20230911 | 093400 | 472497235 | 3450 | 3455 | 3455 | 3450 | 1020 |
| 561 | 20230911 | 093300 | 468973635 | 3455 | 3460 | 3465 | 3455 | 2501 |
| 562 | 20230911 | 093200 | 460314090 | 3450 | 3445 | 3450 | 3440 | 12226 |
| 563 | 20230911 | 093100 | 418180845 | 3445 | 3440 | 3445 | 3440 | 4305 |
| 564 | 20230911 | 093000 | 403368670 | 3440 | 3440 | 3440 | 3440 | 357 |
| 565 | 20230911 | 092900 | 402140590 | 3440 | 3435 | 3440 | 3435 | 175 |
| 566 | 20230911 | 092800 | 401539385 | 3435 | 3435 | 3440 | 3435 | 454 |
| 567 | 20230911 | 092700 | 399979775 | 3435 | 3440 | 3440 | 3435 | 151 |
| 568 | 20230911 | 092600 | 399460835 | 3440 | 3435 | 3440 | 3435 | 1402 |
| 569 | 20230911 | 092500 | 394637975 | 3440 | 3445 | 3445 | 3440 | 5988 |
| 570 | 20230911 | 092400 | 374028970 | 3445 | 3445 | 3445 | 3445 | 954 |
| 571 | 20230911 | 092300 | 370742440 | 3445 | 3450 | 3450 | 3445 | 2337 |
| 572 | 20230911 | 092200 | 362680690 | 3450 | 3465 | 3465 | 3450 | 5466 |
| 573 | 20230911 | 092100 | 343807855 | 3470 | 3470 | 3470 | 3465 | 2649 |
| 574 | 20230911 | 092000 | 334617395 | 3465 | 3470 | 3475 | 3465 | 4985 |
| 575 | 20230911 | 091900 | 317309830 | 3470 | 3470 | 3475 | 3465 | 764 |
| 576 | 20230911 | 091800 | 314658290 | 3470 | 3455 | 3475 | 3455 | 10949 |
| 577 | 20230911 | 091700 | 276682805 | 3455 | 3450 | 3455 | 3450 | 2345 |
| 578 | 20230911 | 091600 | 268583725 | 3450 | 3440 | 3455 | 3440 | 331 |
| 579 | 20230911 | 091500 | 267443500 | 3440 | 3470 | 3470 | 3440 | 4304 |
| 580 | 20230911 | 091400 | 252581100 | 3470 | 3465 | 3470 | 3460 | 2724 |
| 581 | 20230911 | 091300 | 243134675 | 3470 | 3470 | 3475 | 3455 | 6480 |
| 582 | 20230911 | 091200 | 220647010 | 3460 | 3445 | 3465 | 3445 | 3854 |
| 583 | 20230911 | 091100 | 207311090 | 3440 | 3435 | 3440 | 3430 | 901 |
| 584 | 20230911 | 091000 | 204217455 | 3430 | 3430 | 3430 | 3425 | 2039 |
| 585 | 20230911 | 090900 | 197227520 | 3430 | 3435 | 3435 | 3430 | 995 |
| 586 | 20230911 | 090800 | 193809820 | 3430 | 3435 | 3435 | 3420 | 6273 |
| 587 | 20230911 | 090700 | 172339000 | 3435 | 3435 | 3435 | 3435 | 12630 |
| 588 | 20230911 | 090600 | 128954950 | 3435 | 3440 | 3440 | 3435 | 5845 |
| 589 | 20230911 | 090500 | 108848425 | 3440 | 3440 | 3440 | 3440 | 1252 |
| 590 | 20230911 | 090400 | 104541545 | 3440 | 3450 | 3460 | 3440 | 2961 |
| 591 | 20230911 | 090300 | 94337655 | 3450 | 3440 | 3450 | 3435 | 10848 |
| 592 | 20230911 | 090200 | 57021100 | 3425 | 3425 | 3440 | 3420 | 7348 |
| 593 | 20230911 | 090100 | 31828360 | 3425 | 3440 | 3445 | 3425 | 2442 |
| 594 | 20230911 | 090000 | 23456500 | 3445 | 3445 | 3445 | 3435 | 5952 |