29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 3 | 20230912 | 185800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20230912 | 185700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20230912 | 185600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20230912 | 185500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20230912 | 185400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20230912 | 185300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20230912 | 185200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20230912 | 185100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20230912 | 185000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20230912 | 184900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20230912 | 184800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20230912 | 184700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20230912 | 184600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20230912 | 184500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20230912 | 184400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20230912 | 184300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20230912 | 184200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20230912 | 184100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20230912 | 184000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20230912 | 183900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20230912 | 183800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20230912 | 183700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20230912 | 183600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20230912 | 183500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20230912 | 183400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20230912 | 183300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20230912 | 183200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20230912 | 183100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20230912 | 183000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20230912 | 182900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 33 | 20230912 | 182800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20230912 | 182700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20230912 | 182600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20230912 | 182500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20230912 | 182400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20230912 | 182300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20230912 | 182200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20230912 | 182100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20230912 | 182000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20230912 | 181900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20230912 | 181800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20230912 | 181700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20230912 | 181600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20230912 | 181500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20230912 | 181400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20230912 | 181300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20230912 | 181200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20230912 | 181100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20230912 | 181000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20230912 | 180900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20230912 | 180800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20230912 | 180700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20230912 | 180600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20230912 | 180500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20230912 | 180400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20230912 | 180300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20230912 | 180200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20230912 | 180100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20230912 | 180000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20230912 | 175900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 63 | 20230912 | 175800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20230912 | 175700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20230912 | 175600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20230912 | 175500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20230912 | 175400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20230912 | 175300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20230912 | 175200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20230912 | 175100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20230912 | 175000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20230912 | 174900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20230912 | 174800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20230912 | 174700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20230912 | 174600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20230912 | 174500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20230912 | 174400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20230912 | 174300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20230912 | 174200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20230912 | 174100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20230912 | 174000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20230912 | 173900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20230912 | 173800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20230912 | 173700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20230912 | 173600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20230912 | 173500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20230912 | 173400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20230912 | 173300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20230912 | 173200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20230912 | 173100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20230912 | 173000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20230912 | 172900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 93 | 20230912 | 172800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20230912 | 172700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20230912 | 172600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20230912 | 172500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20230912 | 172400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20230912 | 172300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20230912 | 172200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20230912 | 172100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20230912 | 172000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20230912 | 171900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20230912 | 171800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20230912 | 171700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20230912 | 171600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20230912 | 171500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20230912 | 171400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20230912 | 171300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20230912 | 171200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20230912 | 171100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20230912 | 171000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20230912 | 170900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20230912 | 170800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20230912 | 170700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20230912 | 170600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20230912 | 170500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20230912 | 170400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20230912 | 170300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20230912 | 170200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20230912 | 170100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20230912 | 170000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20230912 | 165900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 123 | 20230912 | 165800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20230912 | 165700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20230912 | 165600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20230912 | 165500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20230912 | 165400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20230912 | 165300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20230912 | 165200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20230912 | 165100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20230912 | 165000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20230912 | 164900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20230912 | 164800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20230912 | 164700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20230912 | 164600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20230912 | 164500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20230912 | 164400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20230912 | 164300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20230912 | 164200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20230912 | 164100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20230912 | 164000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20230912 | 163900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20230912 | 163800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20230912 | 163700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20230912 | 163600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20230912 | 163500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20230912 | 163400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20230912 | 163300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20230912 | 163200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20230912 | 163100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20230912 | 163000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20230912 | 162900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 153 | 20230912 | 162800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20230912 | 162700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20230912 | 162600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20230912 | 162500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20230912 | 162400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20230912 | 162300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20230912 | 162200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20230912 | 162100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20230912 | 162000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20230912 | 161900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20230912 | 161800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20230912 | 161700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20230912 | 161600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20230912 | 161500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20230912 | 161400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20230912 | 161300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20230912 | 161200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20230912 | 161100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20230912 | 161000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20230912 | 160900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20230912 | 160800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20230912 | 160700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20230912 | 160600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20230912 | 160500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20230912 | 160400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20230912 | 160300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20230912 | 160200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20230912 | 160100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20230912 | 160000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20230912 | 155900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 183 | 20230912 | 155800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20230912 | 155700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20230912 | 155600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20230912 | 155500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20230912 | 155400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20230912 | 155300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20230912 | 155200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20230912 | 155100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20230912 | 155000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20230912 | 154900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20230912 | 154800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20230912 | 154700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20230912 | 154600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20230912 | 154500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20230912 | 154400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20230912 | 154300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20230912 | 154200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20230912 | 154100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20230912 | 154000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20230912 | 153900 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20230912 | 153800 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20230912 | 153700 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20230912 | 153600 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20230912 | 153500 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20230912 | 153400 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20230912 | 153300 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20230912 | 153200 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20230912 | 153100 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20230912 | 153000 | 1651583180 | 2490 | 2490 | 2490 | 2490 | 9011 |
| 212 | 20230912 | 152900 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 213 | 20230912 | 152800 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20230912 | 152700 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20230912 | 152600 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20230912 | 152500 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20230912 | 152400 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20230912 | 152300 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20230912 | 152200 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20230912 | 152100 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20230912 | 152000 | 1629145790 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20230912 | 151900 | 1629145790 | 2470 | 2460 | 2470 | 2460 | 7963 |
| 223 | 20230912 | 151800 | 1609530440 | 2455 | 2455 | 2455 | 2455 | 2395 |
| 224 | 20230912 | 151700 | 1603650715 | 2460 | 2455 | 2460 | 2455 | 1130 |
| 225 | 20230912 | 151600 | 1600876550 | 2450 | 2455 | 2455 | 2450 | 926 |
| 226 | 20230912 | 151500 | 1598606785 | 2460 | 2455 | 2460 | 2450 | 198 |
| 227 | 20230912 | 151400 | 1598121125 | 2450 | 2455 | 2460 | 2450 | 826 |
| 228 | 20230912 | 151300 | 1596094885 | 2455 | 2455 | 2455 | 2455 | 1898 |
| 229 | 20230912 | 151200 | 1591435295 | 2455 | 2455 | 2455 | 2455 | 760 |
| 230 | 20230912 | 151100 | 1589569495 | 2455 | 2455 | 2455 | 2455 | 29 |
| 231 | 20230912 | 151000 | 1589498300 | 2455 | 2450 | 2455 | 2450 | 32 |
| 232 | 20230912 | 150900 | 1589419840 | 2455 | 2450 | 2455 | 2450 | 932 |
| 233 | 20230912 | 150800 | 1587136430 | 2450 | 2450 | 2455 | 2450 | 6490 |
| 234 | 20230912 | 150700 | 1571235730 | 2450 | 2450 | 2455 | 2450 | 1002 |
| 235 | 20230912 | 150600 | 1568780825 | 2450 | 2455 | 2455 | 2450 | 604 |
| 236 | 20230912 | 150500 | 1567298505 | 2455 | 2450 | 2455 | 2450 | 9455 |
| 237 | 20230912 | 150400 | 1544091730 | 2455 | 2450 | 2455 | 2450 | 1303 |
| 238 | 20230912 | 150300 | 1540899365 | 2455 | 2455 | 2455 | 2455 | 0 |
| 239 | 20230912 | 150200 | 1540899365 | 2455 | 2455 | 2455 | 2450 | 1301 |
| 240 | 20230912 | 150100 | 1537709410 | 2450 | 2450 | 2450 | 2450 | 500 |
| 241 | 20230912 | 150000 | 1536484410 | 2450 | 2450 | 2450 | 2450 | 8118 |
| 242 | 20230912 | 145900 | 1516595310 | 2450 | 2460 | 2460 | 2450 | 4869 |
| 243 | 20230912 | 145800 | 1504666185 | 2450 | 2455 | 2460 | 2450 | 1738 |
| 244 | 20230912 | 145700 | 1500407915 | 2455 | 2455 | 2455 | 2455 | 282 |
| 245 | 20230912 | 145600 | 1499715605 | 2460 | 2460 | 2460 | 2455 | 2121 |
| 246 | 20230912 | 145500 | 1494508500 | 2460 | 2460 | 2460 | 2460 | 889 |
| 247 | 20230912 | 145400 | 1492321560 | 2465 | 2465 | 2465 | 2465 | 10 |
| 248 | 20230912 | 145300 | 1492296910 | 2465 | 2460 | 2465 | 2460 | 151 |
| 249 | 20230912 | 145200 | 1491925445 | 2460 | 2455 | 2460 | 2455 | 6526 |
| 250 | 20230912 | 145100 | 1475888140 | 2455 | 2455 | 2455 | 2455 | 0 |
| 251 | 20230912 | 145000 | 1475888140 | 2455 | 2455 | 2455 | 2455 | 0 |
| 252 | 20230912 | 144900 | 1475888140 | 2455 | 2455 | 2455 | 2455 | 53 |
| 253 | 20230912 | 144800 | 1475758025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 254 | 20230912 | 144700 | 1475758025 | 2455 | 2455 | 2455 | 2455 | 7912 |
| 255 | 20230912 | 144600 | 1456334065 | 2460 | 2460 | 2460 | 2460 | 20 |
| 256 | 20230912 | 144500 | 1456284865 | 2455 | 2455 | 2455 | 2455 | 0 |
| 257 | 20230912 | 144400 | 1456284865 | 2455 | 2450 | 2455 | 2450 | 9835 |
| 258 | 20230912 | 144300 | 1432177070 | 2455 | 2455 | 2455 | 2455 | 90 |
| 259 | 20230912 | 144200 | 1431956120 | 2455 | 2455 | 2460 | 2455 | 3684 |
| 260 | 20230912 | 144100 | 1422910900 | 2455 | 2455 | 2460 | 2455 | 4058 |
| 261 | 20230912 | 144000 | 1412941600 | 2455 | 2455 | 2455 | 2455 | 2806 |
| 262 | 20230912 | 143900 | 1406052870 | 2450 | 2455 | 2455 | 2450 | 1797 |
| 263 | 20230912 | 143800 | 1401650195 | 2455 | 2460 | 2460 | 2450 | 12805 |
| 264 | 20230912 | 143700 | 1370215895 | 2460 | 2460 | 2460 | 2460 | 3413 |
| 265 | 20230912 | 143600 | 1361819915 | 2460 | 2460 | 2460 | 2460 | 0 |
| 266 | 20230912 | 143500 | 1361819915 | 2460 | 2460 | 2460 | 2460 | 2000 |
| 267 | 20230912 | 143400 | 1356899915 | 2460 | 2460 | 2460 | 2455 | 1777 |
| 268 | 20230912 | 143300 | 1352528995 | 2460 | 2460 | 2460 | 2460 | 0 |
| 269 | 20230912 | 143200 | 1352528995 | 2460 | 2460 | 2460 | 2460 | 5295 |
| 270 | 20230912 | 143100 | 1339503295 | 2465 | 2465 | 2465 | 2465 | 132 |
| 271 | 20230912 | 143000 | 1339177915 | 2465 | 2470 | 2470 | 2465 | 982 |
| 272 | 20230912 | 142900 | 1336757275 | 2470 | 2470 | 2470 | 2470 | 7 |
| 273 | 20230912 | 142800 | 1336739985 | 2465 | 2465 | 2470 | 2465 | 805 |
| 274 | 20230912 | 142700 | 1334755635 | 2465 | 2465 | 2465 | 2465 | 1200 |
| 275 | 20230912 | 142600 | 1331797635 | 2465 | 2465 | 2465 | 2465 | 0 |
| 276 | 20230912 | 142500 | 1331797635 | 2465 | 2465 | 2465 | 2465 | 497 |
| 277 | 20230912 | 142400 | 1330572530 | 2465 | 2460 | 2465 | 2460 | 4 |
| 278 | 20230912 | 142300 | 1330562685 | 2460 | 2460 | 2460 | 2460 | 2566 |
| 279 | 20230912 | 142200 | 1324250325 | 2465 | 2465 | 2465 | 2465 | 17 |
| 280 | 20230912 | 142100 | 1324208420 | 2465 | 2460 | 2465 | 2460 | 1219 |
| 281 | 20230912 | 142000 | 1321207180 | 2455 | 2455 | 2455 | 2455 | 0 |
| 282 | 20230912 | 141900 | 1321207180 | 2455 | 2455 | 2460 | 2455 | 2500 |
| 283 | 20230912 | 141800 | 1315069380 | 2450 | 2455 | 2455 | 2450 | 32000 |
| 284 | 20230912 | 141700 | 1236665260 | 2460 | 2460 | 2460 | 2460 | 0 |
| 285 | 20230912 | 141600 | 1236665260 | 2460 | 2455 | 2460 | 2455 | 4321 |
| 286 | 20230912 | 141500 | 1226056605 | 2460 | 2460 | 2460 | 2460 | 100 |
| 287 | 20230912 | 141400 | 1225810605 | 2460 | 2460 | 2460 | 2460 | 1 |
| 288 | 20230912 | 141300 | 1225808145 | 2460 | 2460 | 2460 | 2455 | 1463 |
| 289 | 20230912 | 141200 | 1222209415 | 2455 | 2455 | 2455 | 2455 | 25 |
| 290 | 20230912 | 141100 | 1222148040 | 2455 | 2455 | 2455 | 2455 | 1056 |
| 291 | 20230912 | 141000 | 1219555560 | 2455 | 2455 | 2455 | 2455 | 41 |
| 292 | 20230912 | 140900 | 1219454905 | 2455 | 2450 | 2455 | 2450 | 160 |
| 293 | 20230912 | 140800 | 1219062355 | 2455 | 2455 | 2455 | 2455 | 621 |
| 294 | 20230912 | 140700 | 1217537800 | 2455 | 2455 | 2455 | 2455 | 2 |
| 295 | 20230912 | 140600 | 1217532890 | 2455 | 2455 | 2455 | 2455 | 34 |
| 296 | 20230912 | 140500 | 1217449420 | 2455 | 2455 | 2455 | 2455 | 0 |
| 297 | 20230912 | 140400 | 1217449420 | 2455 | 2455 | 2455 | 2455 | 3500 |
| 298 | 20230912 | 140300 | 1208856920 | 2455 | 2455 | 2455 | 2455 | 1700 |
| 299 | 20230912 | 140200 | 1204683420 | 2455 | 2455 | 2455 | 2455 | 3595 |
| 300 | 20230912 | 140100 | 1195857695 | 2455 | 2455 | 2455 | 2455 | 118 |
| 301 | 20230912 | 140000 | 1195568005 | 2460 | 2460 | 2460 | 2460 | 415 |
| 302 | 20230912 | 135900 | 1194547105 | 2455 | 2460 | 2460 | 2455 | 4304 |
| 303 | 20230912 | 135800 | 1183959765 | 2465 | 2465 | 2465 | 2465 | 7 |
| 304 | 20230912 | 135700 | 1183942510 | 2455 | 2460 | 2460 | 2455 | 300 |
| 305 | 20230912 | 135600 | 1183205965 | 2460 | 2460 | 2460 | 2460 | 1101 |
| 306 | 20230912 | 135500 | 1180497505 | 2460 | 2460 | 2460 | 2460 | 814 |
| 307 | 20230912 | 135400 | 1178495065 | 2465 | 2460 | 2465 | 2460 | 2291 |
| 308 | 20230912 | 135300 | 1172859200 | 2460 | 2460 | 2460 | 2460 | 1008 |
| 309 | 20230912 | 135200 | 1170379520 | 2460 | 2460 | 2460 | 2460 | 100 |
| 310 | 20230912 | 135100 | 1170133520 | 2460 | 2455 | 2460 | 2455 | 2698 |
| 311 | 20230912 | 135000 | 1163508380 | 2460 | 2460 | 2460 | 2460 | 0 |
| 312 | 20230912 | 134900 | 1163508380 | 2460 | 2460 | 2460 | 2460 | 9 |
| 313 | 20230912 | 134800 | 1163486240 | 2460 | 2460 | 2460 | 2460 | 2718 |
| 314 | 20230912 | 134700 | 1156799960 | 2460 | 2455 | 2460 | 2455 | 2124 |
| 315 | 20230912 | 134600 | 1151584920 | 2455 | 2460 | 2460 | 2455 | 13 |
| 316 | 20230912 | 134500 | 1151552995 | 2460 | 2460 | 2460 | 2455 | 1211 |
| 317 | 20230912 | 134400 | 1148578935 | 2460 | 2460 | 2460 | 2460 | 50 |
| 318 | 20230912 | 134300 | 1148455935 | 2455 | 2460 | 2460 | 2455 | 6040 |
| 319 | 20230912 | 134200 | 1133627535 | 2460 | 2455 | 2460 | 2455 | 3805 |
| 320 | 20230912 | 134100 | 1124278550 | 2460 | 2460 | 2460 | 2460 | 818 |
| 321 | 20230912 | 134000 | 1122266270 | 2460 | 2460 | 2460 | 2460 | 1567 |
| 322 | 20230912 | 133900 | 1118411450 | 2460 | 2465 | 2465 | 2460 | 2402 |
| 323 | 20230912 | 133800 | 1112491240 | 2455 | 2455 | 2455 | 2455 | 724 |
| 324 | 20230912 | 133700 | 1110713820 | 2455 | 2460 | 2460 | 2455 | 5800 |
| 325 | 20230912 | 133600 | 1096473200 | 2460 | 2460 | 2460 | 2460 | 3471 |
| 326 | 20230912 | 133500 | 1087934540 | 2465 | 2465 | 2465 | 2465 | 600 |
| 327 | 20230912 | 133400 | 1086455540 | 2465 | 2460 | 2465 | 2460 | 401 |
| 328 | 20230912 | 133300 | 1085468575 | 2460 | 2465 | 2465 | 2460 | 2715 |
| 329 | 20230912 | 133200 | 1078789100 | 2465 | 2455 | 2465 | 2455 | 2257 |
| 330 | 20230912 | 133100 | 1073225655 | 2455 | 2455 | 2455 | 2455 | 2010 |
| 331 | 20230912 | 133000 | 1068291105 | 2455 | 2460 | 2460 | 2455 | 2241 |
| 332 | 20230912 | 132900 | 1062781650 | 2460 | 2455 | 2460 | 2455 | 2521 |
| 333 | 20230912 | 132800 | 1056581150 | 2455 | 2460 | 2460 | 2455 | 3408 |
| 334 | 20230912 | 132700 | 1048199075 | 2460 | 2465 | 2465 | 2460 | 28 |
| 335 | 20230912 | 132600 | 1048130145 | 2465 | 2465 | 2465 | 2465 | 500 |
| 336 | 20230912 | 132500 | 1046897645 | 2470 | 2470 | 2470 | 2470 | 100 |
| 337 | 20230912 | 132400 | 1046650645 | 2470 | 2470 | 2470 | 2470 | 5 |
| 338 | 20230912 | 132300 | 1046638295 | 2470 | 2470 | 2470 | 2470 | 0 |
| 339 | 20230912 | 132200 | 1046638295 | 2470 | 2465 | 2470 | 2465 | 656 |
| 340 | 20230912 | 132100 | 1045018475 | 2465 | 2465 | 2465 | 2460 | 2840 |
| 341 | 20230912 | 132000 | 1038025645 | 2465 | 2465 | 2465 | 2460 | 5202 |
| 342 | 20230912 | 131900 | 1025227610 | 2465 | 2465 | 2465 | 2465 | 100 |
| 343 | 20230912 | 131800 | 1024981110 | 2465 | 2465 | 2470 | 2465 | 966 |
| 344 | 20230912 | 131700 | 1022599420 | 2465 | 2465 | 2470 | 2465 | 265 |
| 345 | 20230912 | 131600 | 1021945945 | 2465 | 2470 | 2470 | 2465 | 9426 |
| 346 | 20230912 | 131500 | 998710655 | 2470 | 2470 | 2470 | 2470 | 4142 |
| 347 | 20230912 | 131400 | 988479915 | 2470 | 2470 | 2470 | 2465 | 6022 |
| 348 | 20230912 | 131300 | 973605585 | 2470 | 2470 | 2470 | 2470 | 1317 |
| 349 | 20230912 | 131200 | 970352595 | 2470 | 2470 | 2470 | 2465 | 15391 |
| 350 | 20230912 | 131100 | 932337325 | 2470 | 2475 | 2475 | 2470 | 3289 |
| 351 | 20230912 | 131000 | 924202150 | 2485 | 2485 | 2485 | 2485 | 13 |
| 352 | 20230912 | 130900 | 924169845 | 2475 | 2480 | 2480 | 2475 | 702 |
| 353 | 20230912 | 130800 | 922428895 | 2480 | 2480 | 2480 | 2480 | 3 |
| 354 | 20230912 | 130700 | 922421455 | 2480 | 2470 | 2480 | 2470 | 2507 |
| 355 | 20230912 | 130600 | 916223090 | 2470 | 2470 | 2470 | 2470 | 76 |
| 356 | 20230912 | 130500 | 916035370 | 2470 | 2475 | 2475 | 2470 | 7107 |
| 357 | 20230912 | 130400 | 898450095 | 2480 | 2480 | 2480 | 2480 | 104 |
| 358 | 20230912 | 130300 | 898192175 | 2485 | 2485 | 2485 | 2485 | 0 |
| 359 | 20230912 | 130200 | 898192175 | 2485 | 2480 | 2485 | 2480 | 2732 |
| 360 | 20230912 | 130100 | 891416810 | 2480 | 2485 | 2485 | 2480 | 2436 |
| 361 | 20230912 | 130000 | 885375480 | 2485 | 2485 | 2485 | 2485 | 50 |
| 362 | 20230912 | 125900 | 885251230 | 2485 | 2485 | 2485 | 2485 | 16 |
| 363 | 20230912 | 125800 | 885211470 | 2485 | 2485 | 2485 | 2485 | 40 |
| 364 | 20230912 | 125700 | 885112070 | 2485 | 2485 | 2485 | 2485 | 904 |
| 365 | 20230912 | 125600 | 882865630 | 2485 | 2485 | 2485 | 2485 | 4 |
| 366 | 20230912 | 125500 | 882855690 | 2485 | 2485 | 2485 | 2485 | 18 |
| 367 | 20230912 | 125400 | 882810960 | 2485 | 2485 | 2485 | 2485 | 301 |
| 368 | 20230912 | 125300 | 882062975 | 2480 | 2480 | 2480 | 2480 | 20 |
| 369 | 20230912 | 125200 | 882013375 | 2480 | 2480 | 2480 | 2480 | 20 |
| 370 | 20230912 | 125100 | 881963775 | 2480 | 2480 | 2480 | 2480 | 158 |
| 371 | 20230912 | 125000 | 881571935 | 2475 | 2480 | 2480 | 2475 | 211 |
| 372 | 20230912 | 124900 | 881049600 | 2480 | 2480 | 2480 | 2480 | 58 |
| 373 | 20230912 | 124800 | 880905760 | 2480 | 2475 | 2480 | 2475 | 737 |
| 374 | 20230912 | 124700 | 879079560 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 375 | 20230912 | 124600 | 876604560 | 2475 | 2480 | 2480 | 2475 | 130 |
| 376 | 20230912 | 124500 | 876282310 | 2475 | 2480 | 2480 | 2475 | 7523 |
| 377 | 20230912 | 124400 | 857649550 | 2480 | 2480 | 2480 | 2480 | 36 |
| 378 | 20230912 | 124300 | 857560270 | 2485 | 2480 | 2485 | 2475 | 9192 |
| 379 | 20230912 | 124200 | 834742715 | 2480 | 2485 | 2485 | 2480 | 5196 |
| 380 | 20230912 | 124100 | 821856550 | 2490 | 2490 | 2490 | 2490 | 0 |
| 381 | 20230912 | 124000 | 821856550 | 2490 | 2490 | 2490 | 2490 | 10 |
| 382 | 20230912 | 123900 | 821831650 | 2490 | 2485 | 2490 | 2485 | 66 |
| 383 | 20230912 | 123800 | 821667550 | 2485 | 2485 | 2485 | 2485 | 83 |
| 384 | 20230912 | 123700 | 821461295 | 2485 | 2485 | 2485 | 2485 | 1 |
| 385 | 20230912 | 123600 | 821458810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 386 | 20230912 | 123500 | 821458810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 387 | 20230912 | 123400 | 821458810 | 2480 | 2485 | 2485 | 2480 | 1522 |
| 388 | 20230912 | 123300 | 817684050 | 2485 | 2485 | 2485 | 2485 | 0 |
| 389 | 20230912 | 123200 | 817684050 | 2485 | 2485 | 2485 | 2485 | 0 |
| 390 | 20230912 | 123100 | 817684050 | 2485 | 2480 | 2485 | 2480 | 547 |
| 391 | 20230912 | 123000 | 816324790 | 2480 | 2485 | 2485 | 2480 | 1093 |
| 392 | 20230912 | 122900 | 813611635 | 2485 | 2480 | 2485 | 2480 | 526 |
| 393 | 20230912 | 122800 | 812304555 | 2485 | 2485 | 2485 | 2485 | 0 |
| 394 | 20230912 | 122700 | 812304555 | 2485 | 2485 | 2485 | 2485 | 8 |
| 395 | 20230912 | 122600 | 812284675 | 2480 | 2480 | 2480 | 2480 | 0 |
| 396 | 20230912 | 122500 | 812284675 | 2480 | 2480 | 2480 | 2480 | 0 |
| 397 | 20230912 | 122400 | 812284675 | 2480 | 2480 | 2480 | 2480 | 565 |
| 398 | 20230912 | 122300 | 810883475 | 2490 | 2490 | 2490 | 2490 | 3 |
| 399 | 20230912 | 122200 | 810876005 | 2490 | 2490 | 2490 | 2490 | 100 |
| 400 | 20230912 | 122100 | 810627005 | 2490 | 2490 | 2490 | 2490 | 1 |
| 401 | 20230912 | 122000 | 810624515 | 2480 | 2480 | 2480 | 2480 | 10 |
| 402 | 20230912 | 121900 | 810599715 | 2480 | 2480 | 2480 | 2480 | 50 |
| 403 | 20230912 | 121800 | 810475715 | 2480 | 2480 | 2480 | 2480 | 520 |
| 404 | 20230912 | 121700 | 809186115 | 2480 | 2480 | 2480 | 2480 | 1 |
| 405 | 20230912 | 121600 | 809183635 | 2475 | 2475 | 2475 | 2475 | 0 |
| 406 | 20230912 | 121500 | 809183635 | 2475 | 2475 | 2475 | 2475 | 0 |
| 407 | 20230912 | 121400 | 809183635 | 2475 | 2480 | 2480 | 2475 | 3000 |
| 408 | 20230912 | 121300 | 801758610 | 2480 | 2485 | 2485 | 2480 | 15719 |
| 409 | 20230912 | 121200 | 762771910 | 2485 | 2485 | 2485 | 2485 | 1042 |
| 410 | 20230912 | 121100 | 760182540 | 2485 | 2485 | 2485 | 2485 | 2005 |
| 411 | 20230912 | 121000 | 755200115 | 2485 | 2485 | 2490 | 2485 | 800 |
| 412 | 20230912 | 120900 | 753211115 | 2480 | 2480 | 2480 | 2480 | 0 |
| 413 | 20230912 | 120800 | 753211115 | 2480 | 2480 | 2480 | 2480 | 0 |
| 414 | 20230912 | 120700 | 753211115 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 415 | 20230912 | 120600 | 750731115 | 2480 | 2480 | 2480 | 2480 | 96 |
| 416 | 20230912 | 120500 | 750493035 | 2485 | 2485 | 2485 | 2485 | 2 |
| 417 | 20230912 | 120400 | 750488065 | 2485 | 2485 | 2485 | 2485 | 0 |
| 418 | 20230912 | 120300 | 750488065 | 2485 | 2485 | 2485 | 2480 | 5765 |
| 419 | 20230912 | 120200 | 736173365 | 2480 | 2480 | 2480 | 2480 | 450 |
| 420 | 20230912 | 120100 | 735057365 | 2480 | 2480 | 2480 | 2480 | 400 |
| 421 | 20230912 | 120000 | 734065365 | 2480 | 2480 | 2480 | 2480 | 0 |
| 422 | 20230912 | 115900 | 734065365 | 2480 | 2480 | 2480 | 2480 | 70 |
| 423 | 20230912 | 115800 | 733891765 | 2485 | 2485 | 2485 | 2485 | 1735 |
| 424 | 20230912 | 115700 | 729580290 | 2485 | 2485 | 2485 | 2485 | 52 |
| 425 | 20230912 | 115600 | 729451070 | 2490 | 2490 | 2490 | 2490 | 0 |
| 426 | 20230912 | 115500 | 729451070 | 2490 | 2485 | 2490 | 2485 | 600 |
| 427 | 20230912 | 115400 | 727960020 | 2485 | 2490 | 2490 | 2485 | 419 |
| 428 | 20230912 | 115300 | 726917250 | 2490 | 2485 | 2490 | 2485 | 77 |
| 429 | 20230912 | 115200 | 726725780 | 2485 | 2485 | 2485 | 2485 | 0 |
| 430 | 20230912 | 115100 | 726725780 | 2485 | 2485 | 2485 | 2485 | 0 |
| 431 | 20230912 | 115000 | 726725780 | 2485 | 2485 | 2485 | 2485 | 0 |
| 432 | 20230912 | 114900 | 726725780 | 2485 | 2485 | 2485 | 2485 | 3630 |
| 433 | 20230912 | 114800 | 717705230 | 2485 | 2485 | 2485 | 2485 | 172 |
| 434 | 20230912 | 114700 | 717277810 | 2485 | 2490 | 2495 | 2485 | 6216 |
| 435 | 20230912 | 114600 | 701831025 | 2485 | 2485 | 2485 | 2485 | 0 |
| 436 | 20230912 | 114500 | 701831025 | 2485 | 2485 | 2485 | 2485 | 0 |
| 437 | 20230912 | 114400 | 701831025 | 2485 | 2485 | 2485 | 2485 | 1370 |
| 438 | 20230912 | 114300 | 698426575 | 2485 | 2485 | 2485 | 2485 | 955 |
| 439 | 20230912 | 114200 | 696053400 | 2485 | 2485 | 2485 | 2485 | 2000 |
| 440 | 20230912 | 114100 | 691083400 | 2490 | 2490 | 2490 | 2485 | 302 |
| 441 | 20230912 | 114000 | 690331920 | 2490 | 2495 | 2495 | 2490 | 2084 |
| 442 | 20230912 | 113900 | 685142695 | 2495 | 2495 | 2495 | 2495 | 32 |
| 443 | 20230912 | 113800 | 685062855 | 2495 | 2495 | 2495 | 2495 | 99 |
| 444 | 20230912 | 113700 | 684815850 | 2495 | 2495 | 2495 | 2495 | 20 |
| 445 | 20230912 | 113600 | 684765950 | 2495 | 2495 | 2495 | 2495 | 1 |
| 446 | 20230912 | 113500 | 684763455 | 2495 | 2495 | 2495 | 2495 | 29 |
| 447 | 20230912 | 113400 | 684691100 | 2500 | 2500 | 2500 | 2500 | 0 |
| 448 | 20230912 | 113300 | 684691100 | 2500 | 2500 | 2500 | 2500 | 40 |
| 449 | 20230912 | 113200 | 684591100 | 2495 | 2495 | 2495 | 2495 | 0 |
| 450 | 20230912 | 113100 | 684591100 | 2495 | 2495 | 2495 | 2495 | 35 |
| 451 | 20230912 | 113000 | 684503775 | 2495 | 2495 | 2495 | 2495 | 965 |
| 452 | 20230912 | 112900 | 682096100 | 2495 | 2495 | 2495 | 2495 | 0 |
| 453 | 20230912 | 112800 | 682096100 | 2495 | 2490 | 2495 | 2490 | 674 |
| 454 | 20230912 | 112700 | 680414500 | 2490 | 2490 | 2490 | 2490 | 0 |
| 455 | 20230912 | 112600 | 680414500 | 2490 | 2490 | 2490 | 2490 | 0 |
| 456 | 20230912 | 112500 | 680414500 | 2490 | 2490 | 2490 | 2490 | 1 |
| 457 | 20230912 | 112400 | 680412010 | 2490 | 2490 | 2490 | 2490 | 0 |
| 458 | 20230912 | 112300 | 680412010 | 2490 | 2490 | 2490 | 2490 | 8 |
| 459 | 20230912 | 112200 | 680392090 | 2490 | 2490 | 2490 | 2490 | 0 |
| 460 | 20230912 | 112100 | 680392090 | 2490 | 2490 | 2490 | 2490 | 1 |
| 461 | 20230912 | 112000 | 680389600 | 2490 | 2490 | 2490 | 2490 | 2756 |
| 462 | 20230912 | 111900 | 673527160 | 2490 | 2490 | 2490 | 2490 | 1123 |
| 463 | 20230912 | 111800 | 670730890 | 2490 | 2490 | 2490 | 2490 | 1262 |
| 464 | 20230912 | 111700 | 667588510 | 2490 | 2490 | 2490 | 2490 | 3626 |
| 465 | 20230912 | 111600 | 658559770 | 2495 | 2495 | 2500 | 2495 | 5313 |
| 466 | 20230912 | 111500 | 645295975 | 2490 | 2490 | 2490 | 2490 | 2718 |
| 467 | 20230912 | 111400 | 638528155 | 2490 | 2490 | 2490 | 2490 | 5 |
| 468 | 20230912 | 111300 | 638515705 | 2490 | 2485 | 2490 | 2485 | 1200 |
| 469 | 20230912 | 111200 | 635532205 | 2485 | 2485 | 2485 | 2485 | 1023 |
| 470 | 20230912 | 111100 | 632990050 | 2485 | 2485 | 2485 | 2485 | 401 |
| 471 | 20230912 | 111000 | 631993565 | 2480 | 2485 | 2485 | 2480 | 300 |
| 472 | 20230912 | 110900 | 631249500 | 2485 | 2485 | 2485 | 2485 | 0 |
| 473 | 20230912 | 110800 | 631249500 | 2485 | 2480 | 2485 | 2480 | 287 |
| 474 | 20230912 | 110700 | 630537305 | 2480 | 2480 | 2480 | 2480 | 1 |
| 475 | 20230912 | 110600 | 630534825 | 2480 | 2480 | 2480 | 2480 | 1062 |
| 476 | 20230912 | 110500 | 627901065 | 2480 | 2480 | 2480 | 2480 | 1010 |
| 477 | 20230912 | 110400 | 625396265 | 2480 | 2480 | 2480 | 2480 | 974 |
| 478 | 20230912 | 110300 | 622980745 | 2485 | 2480 | 2485 | 2475 | 13865 |
| 479 | 20230912 | 110200 | 588662035 | 2480 | 2485 | 2485 | 2480 | 1010 |
| 480 | 20230912 | 110100 | 586157185 | 2485 | 2480 | 2485 | 2480 | 82 |
| 481 | 20230912 | 110000 | 585953425 | 2485 | 2485 | 2485 | 2485 | 11 |
| 482 | 20230912 | 105900 | 585926090 | 2485 | 2485 | 2485 | 2485 | 1 |
| 483 | 20230912 | 105800 | 585923605 | 2480 | 2480 | 2480 | 2480 | 8397 |
| 484 | 20230912 | 105700 | 565099045 | 2480 | 2490 | 2490 | 2480 | 1093 |
| 485 | 20230912 | 105600 | 562387420 | 2485 | 2485 | 2485 | 2485 | 5 |
| 486 | 20230912 | 105500 | 562374995 | 2480 | 2485 | 2485 | 2480 | 1917 |
| 487 | 20230912 | 105400 | 557618225 | 2485 | 2485 | 2485 | 2485 | 10 |
| 488 | 20230912 | 105300 | 557593375 | 2485 | 2485 | 2485 | 2485 | 1470 |
| 489 | 20230912 | 105200 | 553940425 | 2490 | 2490 | 2490 | 2490 | 0 |
| 490 | 20230912 | 105100 | 553940425 | 2490 | 2480 | 2490 | 2480 | 1500 |
| 491 | 20230912 | 105000 | 550215425 | 2480 | 2480 | 2480 | 2480 | 402 |
| 492 | 20230912 | 104900 | 549218465 | 2480 | 2480 | 2480 | 2480 | 148 |
| 493 | 20230912 | 104800 | 548851425 | 2480 | 2490 | 2490 | 2480 | 1585 |
| 494 | 20230912 | 104700 | 544914930 | 2490 | 2490 | 2490 | 2490 | 20 |
| 495 | 20230912 | 104600 | 544865130 | 2490 | 2490 | 2490 | 2490 | 10 |
| 496 | 20230912 | 104500 | 544840230 | 2490 | 2490 | 2490 | 2490 | 2 |
| 497 | 20230912 | 104400 | 544835250 | 2490 | 2490 | 2490 | 2490 | 4 |
| 498 | 20230912 | 104300 | 544825290 | 2490 | 2485 | 2490 | 2485 | 11 |
| 499 | 20230912 | 104200 | 544797950 | 2490 | 2485 | 2490 | 2485 | 40 |
| 500 | 20230912 | 104100 | 544698450 | 2485 | 2495 | 2495 | 2485 | 6212 |
| 501 | 20230912 | 104000 | 529213760 | 2495 | 2495 | 2495 | 2495 | 36 |
| 502 | 20230912 | 103900 | 529123940 | 2490 | 2485 | 2495 | 2485 | 1646 |
| 503 | 20230912 | 103800 | 525031095 | 2485 | 2485 | 2485 | 2485 | 760 |
| 504 | 20230912 | 103700 | 523142495 | 2485 | 2485 | 2485 | 2485 | 44 |
| 505 | 20230912 | 103600 | 523033155 | 2485 | 2485 | 2485 | 2485 | 545 |
| 506 | 20230912 | 103500 | 521678830 | 2480 | 2480 | 2480 | 2480 | 1 |
| 507 | 20230912 | 103400 | 521676350 | 2475 | 2480 | 2480 | 2475 | 2577 |
| 508 | 20230912 | 103300 | 515291825 | 2480 | 2480 | 2480 | 2480 | 708 |
| 509 | 20230912 | 103200 | 513535985 | 2480 | 2490 | 2490 | 2480 | 205 |
| 510 | 20230912 | 103100 | 513026625 | 2480 | 2480 | 2485 | 2480 | 653 |
| 511 | 20230912 | 103000 | 511406935 | 2490 | 2480 | 2490 | 2475 | 1453 |
| 512 | 20230912 | 102900 | 507806015 | 2480 | 2480 | 2480 | 2480 | 5735 |
| 513 | 20230912 | 102800 | 493583215 | 2490 | 2485 | 2490 | 2485 | 18 |
| 514 | 20230912 | 102700 | 493538445 | 2485 | 2485 | 2485 | 2480 | 935 |
| 515 | 20230912 | 102600 | 491215610 | 2485 | 2485 | 2485 | 2485 | 0 |
| 516 | 20230912 | 102500 | 491215610 | 2485 | 2485 | 2485 | 2485 | 440 |
| 517 | 20230912 | 102400 | 490122210 | 2490 | 2490 | 2490 | 2490 | 0 |
| 518 | 20230912 | 102300 | 490122210 | 2490 | 2490 | 2490 | 2490 | 0 |
| 519 | 20230912 | 102200 | 490122210 | 2490 | 2480 | 2490 | 2480 | 401 |
| 520 | 20230912 | 102100 | 489127720 | 2480 | 2485 | 2485 | 2480 | 22 |
| 521 | 20230912 | 102000 | 489073055 | 2490 | 2490 | 2490 | 2490 | 10014 |
| 522 | 20230912 | 101900 | 464138195 | 2480 | 2480 | 2490 | 2480 | 2654 |
| 523 | 20230912 | 101800 | 457546325 | 2480 | 2480 | 2485 | 2475 | 13515 |
| 524 | 20230912 | 101700 | 424029720 | 2485 | 2485 | 2485 | 2485 | 180 |
| 525 | 20230912 | 101600 | 423582420 | 2485 | 2485 | 2485 | 2485 | 2515 |
| 526 | 20230912 | 101500 | 417332645 | 2495 | 2495 | 2495 | 2495 | 1 |
| 527 | 20230912 | 101400 | 417330150 | 2490 | 2490 | 2490 | 2490 | 52 |
| 528 | 20230912 | 101300 | 417200670 | 2495 | 2485 | 2495 | 2485 | 101 |
| 529 | 20230912 | 101200 | 416949675 | 2490 | 2490 | 2490 | 2490 | 2359 |
| 530 | 20230912 | 101100 | 411075765 | 2500 | 2495 | 2500 | 2495 | 1003 |
| 531 | 20230912 | 101000 | 408573275 | 2490 | 2490 | 2500 | 2490 | 9498 |
| 532 | 20230912 | 100900 | 384918765 | 2490 | 2490 | 2490 | 2485 | 92 |
| 533 | 20230912 | 100800 | 384689885 | 2490 | 2485 | 2490 | 2485 | 7272 |
| 534 | 20230912 | 100700 | 366593530 | 2485 | 2485 | 2490 | 2485 | 1073 |
| 535 | 20230912 | 100600 | 363927120 | 2485 | 2490 | 2490 | 2480 | 23161 |
| 536 | 20230912 | 100500 | 306365730 | 2490 | 2500 | 2500 | 2490 | 3278 |
| 537 | 20230912 | 100400 | 298193970 | 2500 | 2500 | 2500 | 2500 | 54 |
| 538 | 20230912 | 100300 | 298058970 | 2500 | 2500 | 2500 | 2500 | 80 |
| 539 | 20230912 | 100200 | 297858970 | 2500 | 2500 | 2500 | 2500 | 40 |
| 540 | 20230912 | 100100 | 297758970 | 2500 | 2495 | 2500 | 2495 | 2757 |
| 541 | 20230912 | 100000 | 290868865 | 2495 | 2490 | 2495 | 2490 | 665 |
| 542 | 20230912 | 095900 | 289212360 | 2490 | 2495 | 2495 | 2490 | 5839 |
| 543 | 20230912 | 095800 | 274672515 | 2495 | 2500 | 2500 | 2490 | 2035 |
| 544 | 20230912 | 095700 | 269596320 | 2495 | 2500 | 2505 | 2490 | 3229 |
| 545 | 20230912 | 095600 | 261534275 | 2505 | 2505 | 2505 | 2500 | 6548 |
| 546 | 20230912 | 095500 | 245163160 | 2505 | 2510 | 2510 | 2505 | 74 |
| 547 | 20230912 | 095400 | 244977725 | 2505 | 2500 | 2505 | 2500 | 541 |
| 548 | 20230912 | 095300 | 243623270 | 2500 | 2505 | 2505 | 2500 | 402 |
| 549 | 20230912 | 095200 | 242617260 | 2505 | 2505 | 2505 | 2500 | 348 |
| 550 | 20230912 | 095100 | 241747175 | 2505 | 2505 | 2505 | 2500 | 2311 |
| 551 | 20230912 | 095000 | 235961270 | 2510 | 2510 | 2510 | 2510 | 10 |
| 552 | 20230912 | 094900 | 235936170 | 2515 | 2515 | 2515 | 2515 | 1 |
| 553 | 20230912 | 094800 | 235933655 | 2515 | 2510 | 2515 | 2505 | 14408 |
| 554 | 20230912 | 094700 | 199777540 | 2515 | 2520 | 2520 | 2510 | 601 |
| 555 | 20230912 | 094600 | 198268750 | 2520 | 2510 | 2520 | 2510 | 3391 |
| 556 | 20230912 | 094500 | 189748180 | 2520 | 2515 | 2520 | 2515 | 4156 |
| 557 | 20230912 | 094400 | 179295075 | 2520 | 2520 | 2520 | 2520 | 180 |
| 558 | 20230912 | 094300 | 178841475 | 2525 | 2520 | 2525 | 2520 | 503 |
| 559 | 20230912 | 094200 | 177573900 | 2520 | 2525 | 2525 | 2520 | 134 |
| 560 | 20230912 | 094100 | 177235825 | 2525 | 2520 | 2525 | 2520 | 587 |
| 561 | 20230912 | 094000 | 175754285 | 2520 | 2520 | 2530 | 2515 | 5737 |
| 562 | 20230912 | 093900 | 161306045 | 2525 | 2530 | 2530 | 2525 | 104 |
| 563 | 20230912 | 093800 | 161042945 | 2520 | 2530 | 2535 | 2520 | 1352 |
| 564 | 20230912 | 093700 | 157629200 | 2530 | 2530 | 2530 | 2530 | 189 |
| 565 | 20230912 | 093600 | 157151030 | 2535 | 2535 | 2535 | 2535 | 0 |
| 566 | 20230912 | 093500 | 157151030 | 2535 | 2535 | 2535 | 2535 | 1 |
| 567 | 20230912 | 093400 | 157148495 | 2535 | 2535 | 2535 | 2535 | 10 |
| 568 | 20230912 | 093300 | 157123145 | 2530 | 2525 | 2530 | 2520 | 1521 |
| 569 | 20230912 | 093200 | 153283110 | 2525 | 2535 | 2535 | 2525 | 227 |
| 570 | 20230912 | 093100 | 152709875 | 2535 | 2520 | 2535 | 2520 | 9782 |
| 571 | 20230912 | 093000 | 128056900 | 2520 | 2530 | 2535 | 2520 | 4691 |
| 572 | 20230912 | 092900 | 116208015 | 2530 | 2535 | 2535 | 2530 | 79 |
| 573 | 20230912 | 092800 | 116008140 | 2535 | 2540 | 2540 | 2535 | 1241 |
| 574 | 20230912 | 092700 | 112862155 | 2540 | 2540 | 2540 | 2540 | 809 |
| 575 | 20230912 | 092600 | 110807295 | 2545 | 2550 | 2550 | 2545 | 504 |
| 576 | 20230912 | 092500 | 109522115 | 2550 | 2545 | 2550 | 2545 | 117 |
| 577 | 20230912 | 092400 | 109224280 | 2545 | 2545 | 2545 | 2545 | 10 |
| 578 | 20230912 | 092300 | 109198830 | 2550 | 2550 | 2550 | 2545 | 935 |
| 579 | 20230912 | 092200 | 106815080 | 2550 | 2550 | 2550 | 2545 | 2097 |
| 580 | 20230912 | 092100 | 101468510 | 2550 | 2545 | 2550 | 2540 | 1844 |
| 581 | 20230912 | 092000 | 96775505 | 2545 | 2535 | 2545 | 2535 | 807 |
| 582 | 20230912 | 091900 | 94725060 | 2535 | 2545 | 2545 | 2535 | 1087 |
| 583 | 20230912 | 091800 | 91964145 | 2545 | 2545 | 2545 | 2540 | 580 |
| 584 | 20230912 | 091700 | 90488095 | 2545 | 2540 | 2545 | 2540 | 1053 |
| 585 | 20230912 | 091600 | 87813160 | 2540 | 2545 | 2545 | 2540 | 2373 |
| 586 | 20230912 | 091500 | 81785690 | 2545 | 2545 | 2550 | 2545 | 1857 |
| 587 | 20230912 | 091400 | 77057130 | 2545 | 2530 | 2545 | 2530 | 1962 |
| 588 | 20230912 | 091300 | 72089595 | 2540 | 2540 | 2540 | 2540 | 86 |
| 589 | 20230912 | 091200 | 71871155 | 2545 | 2530 | 2545 | 2530 | 3461 |
| 590 | 20230912 | 091100 | 63103480 | 2530 | 2530 | 2540 | 2525 | 4064 |
| 591 | 20230912 | 091000 | 52838170 | 2530 | 2530 | 2530 | 2530 | 1829 |
| 592 | 20230912 | 090900 | 48210800 | 2520 | 2530 | 2530 | 2520 | 4872 |
| 593 | 20230912 | 090800 | 35906825 | 2530 | 2530 | 2530 | 2530 | 975 |
| 594 | 20230912 | 090700 | 33440075 | 2520 | 2520 | 2520 | 2520 | 0 |
| 595 | 20230912 | 090600 | 33440075 | 2520 | 2520 | 2525 | 2520 | 4031 |
| 596 | 20230912 | 090500 | 23264735 | 2520 | 2525 | 2525 | 2520 | 408 |
| 597 | 20230912 | 090400 | 22236470 | 2525 | 2530 | 2530 | 2520 | 1045 |
| 598 | 20230912 | 090300 | 19601165 | 2520 | 2520 | 2520 | 2510 | 3246 |
| 599 | 20230912 | 090200 | 11424995 | 2520 | 2535 | 2535 | 2520 | 2614 |
| 600 | 20230912 | 090100 | 4828430 | 2540 | 2540 | 2540 | 2540 | 1372 |
| 601 | 20230912 | 090000 | 1343550 | 2535 | 2535 | 2535 | 2535 | 530 |