30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 3 | 20230925 | 192700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20230925 | 192600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20230925 | 192500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20230925 | 192400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20230925 | 192300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20230925 | 192200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20230925 | 192100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20230925 | 192000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20230925 | 191900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20230925 | 191800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20230925 | 191700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20230925 | 191600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20230925 | 191500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20230925 | 191400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20230925 | 191300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20230925 | 191200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20230925 | 191100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20230925 | 191000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20230925 | 190900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20230925 | 190800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20230925 | 190700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20230925 | 190600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20230925 | 190500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20230925 | 190400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20230925 | 190300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20230925 | 190200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20230925 | 190100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20230925 | 190000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20230925 | 185900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20230925 | 185800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 33 | 20230925 | 185700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20230925 | 185600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20230925 | 185500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20230925 | 185400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20230925 | 185300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20230925 | 185200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20230925 | 185100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20230925 | 185000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20230925 | 184900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20230925 | 184800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20230925 | 184700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20230925 | 184600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20230925 | 184500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20230925 | 184400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20230925 | 184300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20230925 | 184200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20230925 | 184100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20230925 | 184000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20230925 | 183900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20230925 | 183800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20230925 | 183700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20230925 | 183600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20230925 | 183500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20230925 | 183400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20230925 | 183300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20230925 | 183200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20230925 | 183100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20230925 | 183000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20230925 | 182900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20230925 | 182800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 63 | 20230925 | 182700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20230925 | 182600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20230925 | 182500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20230925 | 182400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20230925 | 182300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20230925 | 182200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20230925 | 182100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20230925 | 182000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20230925 | 181900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20230925 | 181800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20230925 | 181700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20230925 | 181600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20230925 | 181500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20230925 | 181400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20230925 | 181300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20230925 | 181200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20230925 | 181100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20230925 | 181000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20230925 | 180900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20230925 | 180800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20230925 | 180700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20230925 | 180600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20230925 | 180500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20230925 | 180400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20230925 | 180300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20230925 | 180200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20230925 | 180100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20230925 | 180000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20230925 | 175900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20230925 | 175800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 93 | 20230925 | 175700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20230925 | 175600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20230925 | 175500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20230925 | 175400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20230925 | 175300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20230925 | 175200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20230925 | 175100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20230925 | 175000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20230925 | 174900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20230925 | 174800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20230925 | 174700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20230925 | 174600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20230925 | 174500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20230925 | 174400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20230925 | 174300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20230925 | 174200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20230925 | 174100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20230925 | 174000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20230925 | 173900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20230925 | 173800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20230925 | 173700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20230925 | 173600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20230925 | 173500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20230925 | 173400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20230925 | 173300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20230925 | 173200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20230925 | 173100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20230925 | 173000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20230925 | 172900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20230925 | 172800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 123 | 20230925 | 172700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20230925 | 172600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20230925 | 172500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20230925 | 172400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20230925 | 172300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20230925 | 172200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20230925 | 172100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20230925 | 172000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20230925 | 171900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20230925 | 171800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20230925 | 171700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20230925 | 171600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20230925 | 171500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20230925 | 171400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20230925 | 171300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20230925 | 171200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20230925 | 171100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20230925 | 171000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20230925 | 170900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20230925 | 170800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20230925 | 170700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20230925 | 170600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20230925 | 170500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20230925 | 170400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20230925 | 170300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20230925 | 170200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20230925 | 170100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20230925 | 170000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20230925 | 165900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20230925 | 165800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 153 | 20230925 | 165700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20230925 | 165600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20230925 | 165500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20230925 | 165400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20230925 | 165300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20230925 | 165200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20230925 | 165100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20230925 | 165000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20230925 | 164900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20230925 | 164800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20230925 | 164700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20230925 | 164600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20230925 | 164500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20230925 | 164400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20230925 | 164300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20230925 | 164200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20230925 | 164100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20230925 | 164000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20230925 | 163900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20230925 | 163800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20230925 | 163700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20230925 | 163600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20230925 | 163500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20230925 | 163400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20230925 | 163300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20230925 | 163200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20230925 | 163100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20230925 | 163000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20230925 | 162900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20230925 | 162800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 183 | 20230925 | 162700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20230925 | 162600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20230925 | 162500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20230925 | 162400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20230925 | 162300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20230925 | 162200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20230925 | 162100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20230925 | 162000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20230925 | 161900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20230925 | 161800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20230925 | 161700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20230925 | 161600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20230925 | 161500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20230925 | 161400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20230925 | 161300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20230925 | 161200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20230925 | 161100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20230925 | 161000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20230925 | 160900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20230925 | 160800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20230925 | 160700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20230925 | 160600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20230925 | 160500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20230925 | 160400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20230925 | 160300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20230925 | 160200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20230925 | 160100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20230925 | 160000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20230925 | 155900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20230925 | 155800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 213 | 20230925 | 155700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20230925 | 155600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20230925 | 155500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20230925 | 155400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 217 | 20230925 | 155300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 218 | 20230925 | 155200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 219 | 20230925 | 155100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 220 | 20230925 | 155000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 221 | 20230925 | 154900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 222 | 20230925 | 154800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 223 | 20230925 | 154700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 224 | 20230925 | 154600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 225 | 20230925 | 154500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 226 | 20230925 | 154400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20230925 | 154300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 228 | 20230925 | 154200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 229 | 20230925 | 154100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 230 | 20230925 | 154000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 231 | 20230925 | 153900 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 232 | 20230925 | 153800 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 233 | 20230925 | 153700 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 234 | 20230925 | 153600 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 235 | 20230925 | 153500 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 236 | 20230925 | 153400 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 237 | 20230925 | 153300 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 238 | 20230925 | 153200 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 239 | 20230925 | 153100 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20230925 | 153000 | 1185012870 | 2290 | 2290 | 2290 | 2290 | 9901 |
| 241 | 20230925 | 152900 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 242 | 20230925 | 152800 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 243 | 20230925 | 152700 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 244 | 20230925 | 152600 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 245 | 20230925 | 152500 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 246 | 20230925 | 152400 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 247 | 20230925 | 152300 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 248 | 20230925 | 152200 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 249 | 20230925 | 152100 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 250 | 20230925 | 152000 | 1162339580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 251 | 20230925 | 151900 | 1162339580 | 2280 | 2280 | 2290 | 2280 | 10855 |
| 252 | 20230925 | 151800 | 1137587270 | 2280 | 2295 | 2295 | 2280 | 3899 |
| 253 | 20230925 | 151700 | 1128697055 | 2295 | 2295 | 2295 | 2295 | 199 |
| 254 | 20230925 | 151600 | 1128240350 | 2290 | 2285 | 2295 | 2280 | 1080 |
| 255 | 20230925 | 151500 | 1125772675 | 2290 | 2290 | 2290 | 2285 | 5405 |
| 256 | 20230925 | 151400 | 1113422190 | 2290 | 2295 | 2295 | 2290 | 69 |
| 257 | 20230925 | 151300 | 1113263845 | 2300 | 2295 | 2300 | 2295 | 85 |
| 258 | 20230925 | 151200 | 1113068765 | 2295 | 2295 | 2295 | 2290 | 1211 |
| 259 | 20230925 | 151100 | 1110289770 | 2300 | 2295 | 2300 | 2295 | 2 |
| 260 | 20230925 | 151000 | 1110285175 | 2285 | 2285 | 2300 | 2285 | 628 |
| 261 | 20230925 | 150900 | 1108850165 | 2300 | 2300 | 2300 | 2285 | 1133 |
| 262 | 20230925 | 150800 | 1106261220 | 2300 | 2285 | 2300 | 2285 | 512 |
| 263 | 20230925 | 150700 | 1105091120 | 2285 | 2285 | 2285 | 2285 | 0 |
| 264 | 20230925 | 150600 | 1105091120 | 2285 | 2285 | 2285 | 2285 | 500 |
| 265 | 20230925 | 150500 | 1103948620 | 2285 | 2285 | 2300 | 2285 | 4149 |
| 266 | 20230925 | 150400 | 1094449330 | 2285 | 2285 | 2285 | 2285 | 1023 |
| 267 | 20230925 | 150300 | 1092111775 | 2285 | 2285 | 2285 | 2285 | 0 |
| 268 | 20230925 | 150200 | 1092111775 | 2285 | 2280 | 2290 | 2280 | 1202 |
| 269 | 20230925 | 150100 | 1089371200 | 2280 | 2290 | 2290 | 2280 | 4319 |
| 270 | 20230925 | 150000 | 1079523860 | 2280 | 2280 | 2280 | 2280 | 299 |
| 271 | 20230925 | 145900 | 1078842140 | 2280 | 2280 | 2280 | 2280 | 3140 |
| 272 | 20230925 | 145800 | 1071682940 | 2285 | 2280 | 2285 | 2275 | 630 |
| 273 | 20230925 | 145700 | 1070247210 | 2290 | 2280 | 2290 | 2280 | 5416 |
| 274 | 20230925 | 145600 | 1057892390 | 2290 | 2280 | 2290 | 2280 | 296 |
| 275 | 20230925 | 145500 | 1057217500 | 2280 | 2280 | 2290 | 2280 | 739 |
| 276 | 20230925 | 145400 | 1055531680 | 2280 | 2280 | 2280 | 2280 | 1093 |
| 277 | 20230925 | 145300 | 1053039640 | 2280 | 2280 | 2280 | 2280 | 1 |
| 278 | 20230925 | 145200 | 1053037360 | 2290 | 2290 | 2290 | 2290 | 0 |
| 279 | 20230925 | 145100 | 1053037360 | 2290 | 2280 | 2290 | 2275 | 7001 |
| 280 | 20230925 | 145000 | 1037081890 | 2290 | 2285 | 2290 | 2285 | 291 |
| 281 | 20230925 | 144900 | 1036416125 | 2295 | 2285 | 2295 | 2285 | 3020 |
| 282 | 20230925 | 144800 | 1029515415 | 2285 | 2280 | 2290 | 2280 | 412 |
| 283 | 20230925 | 144700 | 1028575955 | 2295 | 2285 | 2295 | 2285 | 4735 |
| 284 | 20230925 | 144600 | 1017756030 | 2285 | 2285 | 2285 | 2285 | 200 |
| 285 | 20230925 | 144500 | 1017299030 | 2285 | 2285 | 2285 | 2285 | 51 |
| 286 | 20230925 | 144400 | 1017182495 | 2295 | 2295 | 2295 | 2295 | 0 |
| 287 | 20230925 | 144300 | 1017182495 | 2295 | 2285 | 2295 | 2285 | 1385 |
| 288 | 20230925 | 144200 | 1014017570 | 2285 | 2290 | 2295 | 2285 | 1003 |
| 289 | 20230925 | 144100 | 1011723195 | 2290 | 2290 | 2290 | 2290 | 1 |
| 290 | 20230925 | 144000 | 1011720905 | 2285 | 2285 | 2285 | 2285 | 0 |
| 291 | 20230925 | 143900 | 1011720905 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 292 | 20230925 | 143800 | 1009435905 | 2285 | 2285 | 2285 | 2285 | 565 |
| 293 | 20230925 | 143700 | 1008144880 | 2285 | 2285 | 2285 | 2285 | 470 |
| 294 | 20230925 | 143600 | 1007070930 | 2285 | 2285 | 2285 | 2285 | 1034 |
| 295 | 20230925 | 143500 | 1004708240 | 2285 | 2285 | 2285 | 2285 | 98 |
| 296 | 20230925 | 143400 | 1004484310 | 2285 | 2290 | 2290 | 2285 | 1150 |
| 297 | 20230925 | 143300 | 1001856200 | 2290 | 2290 | 2290 | 2290 | 0 |
| 298 | 20230925 | 143200 | 1001856200 | 2290 | 2290 | 2290 | 2290 | 0 |
| 299 | 20230925 | 143100 | 1001856200 | 2290 | 2290 | 2290 | 2290 | 216 |
| 300 | 20230925 | 143000 | 1001361560 | 2290 | 2290 | 2290 | 2290 | 116 |
| 301 | 20230925 | 142900 | 1001095920 | 2290 | 2300 | 2300 | 2290 | 2542 |
| 302 | 20230925 | 142800 | 995274525 | 2290 | 2295 | 2295 | 2290 | 862 |
| 303 | 20230925 | 142700 | 993300395 | 2300 | 2295 | 2300 | 2295 | 85 |
| 304 | 20230925 | 142600 | 993104995 | 2295 | 2295 | 2295 | 2295 | 777 |
| 305 | 20230925 | 142500 | 991321780 | 2295 | 2295 | 2295 | 2295 | 465 |
| 306 | 20230925 | 142400 | 990254605 | 2300 | 2295 | 2300 | 2295 | 21 |
| 307 | 20230925 | 142300 | 990206405 | 2295 | 2300 | 2300 | 2295 | 550 |
| 308 | 20230925 | 142200 | 988944150 | 2295 | 2295 | 2295 | 2295 | 9 |
| 309 | 20230925 | 142100 | 988923495 | 2300 | 2295 | 2300 | 2295 | 533 |
| 310 | 20230925 | 142000 | 987700255 | 2295 | 2295 | 2295 | 2295 | 1 |
| 311 | 20230925 | 141900 | 987697960 | 2290 | 2290 | 2290 | 2290 | 2 |
| 312 | 20230925 | 141800 | 987693380 | 2295 | 2295 | 2295 | 2295 | 1 |
| 313 | 20230925 | 141700 | 987691085 | 2290 | 2290 | 2295 | 2290 | 362 |
| 314 | 20230925 | 141600 | 986861675 | 2295 | 2290 | 2295 | 2290 | 12 |
| 315 | 20230925 | 141500 | 986834190 | 2290 | 2290 | 2295 | 2290 | 314 |
| 316 | 20230925 | 141400 | 986114920 | 2295 | 2295 | 2295 | 2295 | 1 |
| 317 | 20230925 | 141300 | 986112625 | 2290 | 2290 | 2290 | 2290 | 3189 |
| 318 | 20230925 | 141200 | 978809815 | 2290 | 2290 | 2290 | 2290 | 0 |
| 319 | 20230925 | 141100 | 978809815 | 2290 | 2285 | 2290 | 2285 | 2 |
| 320 | 20230925 | 141000 | 978805240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 321 | 20230925 | 140900 | 978805240 | 2290 | 2290 | 2290 | 2290 | 201 |
| 322 | 20230925 | 140800 | 978344950 | 2280 | 2285 | 2285 | 2280 | 3977 |
| 323 | 20230925 | 140700 | 969275275 | 2290 | 2300 | 2300 | 2285 | 15995 |
| 324 | 20230925 | 140600 | 932711115 | 2290 | 2290 | 2290 | 2290 | 10 |
| 325 | 20230925 | 140500 | 932688215 | 2300 | 2300 | 2300 | 2290 | 69 |
| 326 | 20230925 | 140400 | 932530115 | 2285 | 2285 | 2285 | 2285 | 1553 |
| 327 | 20230925 | 140300 | 928981510 | 2285 | 2285 | 2285 | 2285 | 1500 |
| 328 | 20230925 | 140200 | 925554010 | 2285 | 2290 | 2290 | 2285 | 2500 |
| 329 | 20230925 | 140100 | 919838605 | 2290 | 2285 | 2290 | 2285 | 1523 |
| 330 | 20230925 | 140000 | 916358435 | 2285 | 2285 | 2285 | 2285 | 50 |
| 331 | 20230925 | 135900 | 916244185 | 2285 | 2285 | 2295 | 2285 | 2656 |
| 332 | 20230925 | 135800 | 910164445 | 2285 | 2285 | 2285 | 2285 | 732 |
| 333 | 20230925 | 135700 | 908491825 | 2285 | 2310 | 2310 | 2285 | 4701 |
| 334 | 20230925 | 135600 | 897748970 | 2295 | 2295 | 2295 | 2285 | 18002 |
| 335 | 20230925 | 135500 | 856568805 | 2290 | 2290 | 2290 | 2290 | 0 |
| 336 | 20230925 | 135400 | 856568805 | 2290 | 2290 | 2290 | 2290 | 0 |
| 337 | 20230925 | 135300 | 856568805 | 2290 | 2290 | 2290 | 2290 | 100 |
| 338 | 20230925 | 135200 | 856339805 | 2290 | 2290 | 2290 | 2290 | 0 |
| 339 | 20230925 | 135100 | 856339805 | 2290 | 2295 | 2305 | 2290 | 104 |
| 340 | 20230925 | 135000 | 856101610 | 2290 | 2290 | 2290 | 2290 | 220 |
| 341 | 20230925 | 134900 | 855597810 | 2295 | 2295 | 2295 | 2295 | 488 |
| 342 | 20230925 | 134800 | 854477850 | 2295 | 2295 | 2295 | 2295 | 0 |
| 343 | 20230925 | 134700 | 854477850 | 2295 | 2295 | 2295 | 2295 | 397 |
| 344 | 20230925 | 134600 | 853566735 | 2295 | 2300 | 2300 | 2295 | 771 |
| 345 | 20230925 | 134500 | 851793445 | 2300 | 2300 | 2300 | 2300 | 134 |
| 346 | 20230925 | 134400 | 851485245 | 2300 | 2300 | 2300 | 2300 | 0 |
| 347 | 20230925 | 134300 | 851485245 | 2300 | 2300 | 2300 | 2300 | 2174 |
| 348 | 20230925 | 134200 | 846485045 | 2300 | 2295 | 2300 | 2295 | 113 |
| 349 | 20230925 | 134100 | 846225705 | 2300 | 2300 | 2300 | 2300 | 2 |
| 350 | 20230925 | 134000 | 846221105 | 2300 | 2300 | 2300 | 2300 | 800 |
| 351 | 20230925 | 133900 | 844381105 | 2300 | 2300 | 2300 | 2300 | 513 |
| 352 | 20230925 | 133800 | 843201205 | 2295 | 2295 | 2295 | 2295 | 4 |
| 353 | 20230925 | 133700 | 843192025 | 2300 | 2300 | 2300 | 2300 | 581 |
| 354 | 20230925 | 133600 | 841855725 | 2295 | 2300 | 2300 | 2295 | 466 |
| 355 | 20230925 | 133500 | 840783940 | 2300 | 2300 | 2300 | 2300 | 50 |
| 356 | 20230925 | 133400 | 840668940 | 2305 | 2305 | 2305 | 2305 | 1 |
| 357 | 20230925 | 133300 | 840666635 | 2300 | 2310 | 2310 | 2290 | 3045 |
| 358 | 20230925 | 133200 | 833683565 | 2295 | 2300 | 2300 | 2295 | 645 |
| 359 | 20230925 | 133100 | 832201735 | 2310 | 2300 | 2310 | 2300 | 402 |
| 360 | 20230925 | 133000 | 831277115 | 2315 | 2315 | 2315 | 2315 | 0 |
| 361 | 20230925 | 132900 | 831277115 | 2315 | 2310 | 2315 | 2305 | 1771 |
| 362 | 20230925 | 132800 | 827188830 | 2310 | 2305 | 2310 | 2305 | 460 |
| 363 | 20230925 | 132700 | 826128525 | 2300 | 2305 | 2305 | 2300 | 32 |
| 364 | 20230925 | 132600 | 826054920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 365 | 20230925 | 132500 | 826054920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 366 | 20230925 | 132400 | 826054920 | 2305 | 2300 | 2305 | 2300 | 8 |
| 367 | 20230925 | 132300 | 826036515 | 2305 | 2305 | 2305 | 2305 | 0 |
| 368 | 20230925 | 132200 | 826036515 | 2305 | 2300 | 2305 | 2300 | 201 |
| 369 | 20230925 | 132100 | 825574210 | 2305 | 2305 | 2305 | 2305 | 6 |
| 370 | 20230925 | 132000 | 825560380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 371 | 20230925 | 131900 | 825560380 | 2300 | 2305 | 2305 | 2300 | 5 |
| 372 | 20230925 | 131800 | 825548875 | 2310 | 2295 | 2310 | 2295 | 10004 |
| 373 | 20230925 | 131700 | 802446245 | 2300 | 2295 | 2300 | 2295 | 121 |
| 374 | 20230925 | 131600 | 802168545 | 2300 | 2300 | 2300 | 2300 | 1 |
| 375 | 20230925 | 131500 | 802166245 | 2295 | 2295 | 2295 | 2295 | 1184 |
| 376 | 20230925 | 131400 | 799448965 | 2295 | 2295 | 2295 | 2295 | 0 |
| 377 | 20230925 | 131300 | 799448965 | 2295 | 2295 | 2295 | 2295 | 900 |
| 378 | 20230925 | 131200 | 797383465 | 2300 | 2310 | 2310 | 2300 | 83 |
| 379 | 20230925 | 131100 | 797192515 | 2305 | 2305 | 2305 | 2305 | 3 |
| 380 | 20230925 | 131000 | 797185600 | 2310 | 2300 | 2310 | 2300 | 6 |
| 381 | 20230925 | 130900 | 797171775 | 2305 | 2305 | 2305 | 2305 | 20 |
| 382 | 20230925 | 130800 | 797125675 | 2310 | 2310 | 2310 | 2310 | 79 |
| 383 | 20230925 | 130700 | 796943185 | 2310 | 2310 | 2310 | 2310 | 10 |
| 384 | 20230925 | 130600 | 796920085 | 2315 | 2290 | 2315 | 2290 | 2001 |
| 385 | 20230925 | 130500 | 792307080 | 2300 | 2300 | 2300 | 2300 | 425 |
| 386 | 20230925 | 130400 | 791329580 | 2300 | 2300 | 2300 | 2300 | 1157 |
| 387 | 20230925 | 130300 | 788668480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 388 | 20230925 | 130200 | 788668480 | 2300 | 2300 | 2300 | 2300 | 6900 |
| 389 | 20230925 | 130100 | 772798480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 390 | 20230925 | 130000 | 772798480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 391 | 20230925 | 125900 | 772798480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 392 | 20230925 | 125800 | 772798480 | 2300 | 2300 | 2300 | 2300 | 208 |
| 393 | 20230925 | 125700 | 772320080 | 2300 | 2300 | 2300 | 2300 | 4 |
| 394 | 20230925 | 125600 | 772310880 | 2300 | 2300 | 2300 | 2300 | 0 |
| 395 | 20230925 | 125500 | 772310880 | 2300 | 2300 | 2300 | 2300 | 0 |
| 396 | 20230925 | 125400 | 772310880 | 2300 | 2300 | 2300 | 2300 | 0 |
| 397 | 20230925 | 125300 | 772310880 | 2300 | 2300 | 2300 | 2300 | 1 |
| 398 | 20230925 | 125200 | 772308580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 399 | 20230925 | 125100 | 772308580 | 2300 | 2300 | 2300 | 2300 | 1 |
| 400 | 20230925 | 125000 | 772306280 | 2300 | 2300 | 2300 | 2300 | 0 |
| 401 | 20230925 | 124900 | 772306280 | 2300 | 2300 | 2300 | 2300 | 200 |
| 402 | 20230925 | 124800 | 771846280 | 2300 | 2300 | 2300 | 2300 | 112 |
| 403 | 20230925 | 124700 | 771588680 | 2300 | 2290 | 2300 | 2290 | 101 |
| 404 | 20230925 | 124600 | 771357380 | 2300 | 2295 | 2300 | 2295 | 2 |
| 405 | 20230925 | 124500 | 771352785 | 2280 | 2295 | 2295 | 2280 | 5049 |
| 406 | 20230925 | 124400 | 759805945 | 2295 | 2295 | 2295 | 2295 | 352 |
| 407 | 20230925 | 124300 | 758998105 | 2295 | 2295 | 2295 | 2295 | 50 |
| 408 | 20230925 | 124200 | 758883355 | 2295 | 2285 | 2295 | 2285 | 282 |
| 409 | 20230925 | 124100 | 758238975 | 2295 | 2285 | 2295 | 2280 | 1682 |
| 410 | 20230925 | 124000 | 754401665 | 2285 | 2285 | 2285 | 2285 | 0 |
| 411 | 20230925 | 123900 | 754401665 | 2285 | 2285 | 2285 | 2285 | 204 |
| 412 | 20230925 | 123800 | 753935525 | 2285 | 2285 | 2285 | 2285 | 61 |
| 413 | 20230925 | 123700 | 753796140 | 2285 | 2285 | 2285 | 2285 | 3 |
| 414 | 20230925 | 123600 | 753789285 | 2285 | 2295 | 2295 | 2285 | 57 |
| 415 | 20230925 | 123500 | 753658920 | 2295 | 2295 | 2295 | 2295 | 29 |
| 416 | 20230925 | 123400 | 753592365 | 2280 | 2290 | 2290 | 2280 | 6317 |
| 417 | 20230925 | 123300 | 739183100 | 2290 | 2290 | 2290 | 2290 | 2803 |
| 418 | 20230925 | 123200 | 732764230 | 2290 | 2290 | 2290 | 2290 | 2520 |
| 419 | 20230925 | 123100 | 726993430 | 2295 | 2295 | 2295 | 2295 | 15 |
| 420 | 20230925 | 123000 | 726959005 | 2295 | 2295 | 2295 | 2295 | 110 |
| 421 | 20230925 | 122900 | 726706555 | 2295 | 2295 | 2295 | 2295 | 14 |
| 422 | 20230925 | 122800 | 726674425 | 2295 | 2300 | 2300 | 2290 | 761 |
| 423 | 20230925 | 122700 | 724924565 | 2300 | 2300 | 2300 | 2300 | 77 |
| 424 | 20230925 | 122600 | 724747465 | 2300 | 2300 | 2300 | 2300 | 0 |
| 425 | 20230925 | 122500 | 724747465 | 2300 | 2300 | 2300 | 2300 | 0 |
| 426 | 20230925 | 122400 | 724747465 | 2300 | 2295 | 2300 | 2295 | 349 |
| 427 | 20230925 | 122300 | 723946505 | 2295 | 2295 | 2295 | 2295 | 0 |
| 428 | 20230925 | 122200 | 723946505 | 2295 | 2295 | 2295 | 2295 | 1 |
| 429 | 20230925 | 122100 | 723944210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 430 | 20230925 | 122000 | 723944210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 431 | 20230925 | 121900 | 723944210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 432 | 20230925 | 121800 | 723944210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 433 | 20230925 | 121700 | 723944210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 434 | 20230925 | 121600 | 723944210 | 2295 | 2290 | 2295 | 2290 | 43 |
| 435 | 20230925 | 121500 | 723845710 | 2290 | 2290 | 2290 | 2290 | 1036 |
| 436 | 20230925 | 121400 | 721473270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 437 | 20230925 | 121300 | 721473270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 438 | 20230925 | 121200 | 721473270 | 2290 | 2290 | 2290 | 2290 | 16 |
| 439 | 20230925 | 121100 | 721436630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 440 | 20230925 | 121000 | 721436630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 441 | 20230925 | 120900 | 721436630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 442 | 20230925 | 120800 | 721436630 | 2290 | 2290 | 2290 | 2290 | 380 |
| 443 | 20230925 | 120700 | 720566430 | 2295 | 2295 | 2295 | 2295 | 350 |
| 444 | 20230925 | 120600 | 719763180 | 2295 | 2295 | 2295 | 2295 | 1 |
| 445 | 20230925 | 120500 | 719760885 | 2290 | 2290 | 2290 | 2290 | 1 |
| 446 | 20230925 | 120400 | 719758595 | 2285 | 2285 | 2285 | 2285 | 0 |
| 447 | 20230925 | 120300 | 719758595 | 2285 | 2285 | 2285 | 2285 | 0 |
| 448 | 20230925 | 120200 | 719758595 | 2285 | 2295 | 2295 | 2285 | 26 |
| 449 | 20230925 | 120100 | 719698955 | 2290 | 2290 | 2290 | 2290 | 1 |
| 450 | 20230925 | 120000 | 719696665 | 2285 | 2285 | 2285 | 2285 | 395 |
| 451 | 20230925 | 115900 | 718794090 | 2285 | 2285 | 2285 | 2285 | 1 |
| 452 | 20230925 | 115800 | 718791805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 453 | 20230925 | 115700 | 718791805 | 2285 | 2280 | 2285 | 2280 | 98 |
| 454 | 20230925 | 115600 | 718568000 | 2285 | 2285 | 2285 | 2285 | 0 |
| 455 | 20230925 | 115500 | 718568000 | 2285 | 2285 | 2285 | 2285 | 424 |
| 456 | 20230925 | 115400 | 717599160 | 2285 | 2285 | 2285 | 2285 | 111 |
| 457 | 20230925 | 115300 | 717345525 | 2280 | 2285 | 2285 | 2280 | 1019 |
| 458 | 20230925 | 115200 | 715017130 | 2290 | 2290 | 2290 | 2290 | 0 |
| 459 | 20230925 | 115100 | 715017130 | 2290 | 2290 | 2290 | 2290 | 1700 |
| 460 | 20230925 | 115000 | 711124130 | 2290 | 2290 | 2290 | 2290 | 90 |
| 461 | 20230925 | 114900 | 710918030 | 2290 | 2290 | 2290 | 2290 | 3559 |
| 462 | 20230925 | 114800 | 702767920 | 2290 | 2290 | 2290 | 2290 | 2060 |
| 463 | 20230925 | 114700 | 698050520 | 2300 | 2300 | 2300 | 2295 | 68 |
| 464 | 20230925 | 114600 | 697894205 | 2300 | 2295 | 2300 | 2295 | 285 |
| 465 | 20230925 | 114500 | 697240125 | 2300 | 2295 | 2300 | 2295 | 819 |
| 466 | 20230925 | 114400 | 695360515 | 2295 | 2295 | 2295 | 2295 | 15 |
| 467 | 20230925 | 114300 | 695326090 | 2300 | 2295 | 2300 | 2295 | 18 |
| 468 | 20230925 | 114200 | 695284760 | 2295 | 2295 | 2295 | 2295 | 402 |
| 469 | 20230925 | 114100 | 694362170 | 2295 | 2295 | 2295 | 2295 | 1 |
| 470 | 20230925 | 114000 | 694359875 | 2290 | 2290 | 2290 | 2290 | 0 |
| 471 | 20230925 | 113900 | 694359875 | 2290 | 2285 | 2295 | 2285 | 284 |
| 472 | 20230925 | 113800 | 693709350 | 2285 | 2290 | 2290 | 2285 | 698 |
| 473 | 20230925 | 113700 | 692111920 | 2295 | 2295 | 2295 | 2295 | 102 |
| 474 | 20230925 | 113600 | 691877830 | 2295 | 2295 | 2300 | 2290 | 1858 |
| 475 | 20230925 | 113500 | 687618935 | 2295 | 2300 | 2300 | 2295 | 101 |
| 476 | 20230925 | 113400 | 687386640 | 2300 | 2300 | 2300 | 2300 | 43 |
| 477 | 20230925 | 113300 | 687287740 | 2300 | 2300 | 2300 | 2300 | 757 |
| 478 | 20230925 | 113200 | 685546640 | 2295 | 2295 | 2295 | 2295 | 366 |
| 479 | 20230925 | 113100 | 684706670 | 2290 | 2290 | 2290 | 2290 | 17 |
| 480 | 20230925 | 113000 | 684667740 | 2290 | 2285 | 2290 | 2285 | 350 |
| 481 | 20230925 | 112900 | 683866405 | 2285 | 2285 | 2285 | 2285 | 67 |
| 482 | 20230925 | 112800 | 683713310 | 2290 | 2285 | 2290 | 2285 | 158 |
| 483 | 20230925 | 112700 | 683351655 | 2290 | 2285 | 2290 | 2275 | 52 |
| 484 | 20230925 | 112600 | 683232680 | 2290 | 2290 | 2295 | 2290 | 872 |
| 485 | 20230925 | 112500 | 681231470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 486 | 20230925 | 112400 | 681231470 | 2270 | 2275 | 2275 | 2270 | 570 |
| 487 | 20230925 | 112300 | 679934820 | 2290 | 2290 | 2290 | 2290 | 0 |
| 488 | 20230925 | 112200 | 679934820 | 2290 | 2290 | 2290 | 2290 | 0 |
| 489 | 20230925 | 112100 | 679934820 | 2290 | 2285 | 2290 | 2285 | 47 |
| 490 | 20230925 | 112000 | 679827195 | 2290 | 2275 | 2290 | 2265 | 142 |
| 491 | 20230925 | 111900 | 679504935 | 2270 | 2295 | 2295 | 2270 | 735 |
| 492 | 20230925 | 111800 | 677833340 | 2275 | 2280 | 2280 | 2275 | 1382 |
| 493 | 20230925 | 111700 | 674688735 | 2275 | 2280 | 2280 | 2275 | 875 |
| 494 | 20230925 | 111600 | 672693800 | 2295 | 2295 | 2295 | 2295 | 1 |
| 495 | 20230925 | 111500 | 672691505 | 2285 | 2280 | 2285 | 2280 | 54 |
| 496 | 20230925 | 111400 | 672568140 | 2280 | 2275 | 2280 | 2270 | 1879 |
| 497 | 20230925 | 111300 | 668289120 | 2280 | 2275 | 2280 | 2275 | 184 |
| 498 | 20230925 | 111200 | 667870270 | 2280 | 2275 | 2280 | 2275 | 51 |
| 499 | 20230925 | 111100 | 667754240 | 2280 | 2280 | 2285 | 2250 | 9912 |
| 500 | 20230925 | 111000 | 645317805 | 2290 | 2285 | 2290 | 2275 | 3224 |
| 501 | 20230925 | 110900 | 637973540 | 2280 | 2290 | 2290 | 2275 | 1951 |
| 502 | 20230925 | 110800 | 633523000 | 2280 | 2285 | 2290 | 2275 | 12095 |
| 503 | 20230925 | 110700 | 605966010 | 2290 | 2290 | 2290 | 2285 | 6613 |
| 504 | 20230925 | 110600 | 590853115 | 2285 | 2290 | 2290 | 2285 | 2783 |
| 505 | 20230925 | 110500 | 584490050 | 2290 | 2290 | 2300 | 2290 | 2546 |
| 506 | 20230925 | 110400 | 578659700 | 2290 | 2300 | 2300 | 2290 | 1475 |
| 507 | 20230925 | 110300 | 575274450 | 2290 | 2295 | 2295 | 2290 | 3671 |
| 508 | 20230925 | 110200 | 566849535 | 2300 | 2305 | 2305 | 2300 | 13837 |
| 509 | 20230925 | 110100 | 535017455 | 2305 | 2305 | 2305 | 2305 | 4 |
| 510 | 20230925 | 110000 | 535008235 | 2305 | 2305 | 2305 | 2305 | 1672 |
| 511 | 20230925 | 105900 | 531154275 | 2305 | 2305 | 2305 | 2305 | 200 |
| 512 | 20230925 | 105800 | 530693275 | 2305 | 2305 | 2305 | 2305 | 700 |
| 513 | 20230925 | 105700 | 529079775 | 2305 | 2310 | 2310 | 2305 | 6763 |
| 514 | 20230925 | 105600 | 513488355 | 2310 | 2315 | 2315 | 2310 | 351 |
| 515 | 20230925 | 105500 | 512675795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 516 | 20230925 | 105400 | 512675795 | 2320 | 2320 | 2320 | 2320 | 5 |
| 517 | 20230925 | 105300 | 512664195 | 2320 | 2320 | 2320 | 2320 | 0 |
| 518 | 20230925 | 105200 | 512664195 | 2320 | 2320 | 2320 | 2320 | 0 |
| 519 | 20230925 | 105100 | 512664195 | 2320 | 2310 | 2320 | 2305 | 216 |
| 520 | 20230925 | 105000 | 512166250 | 2305 | 2305 | 2305 | 2305 | 0 |
| 521 | 20230925 | 104900 | 512166250 | 2305 | 2305 | 2305 | 2305 | 0 |
| 522 | 20230925 | 104800 | 512166250 | 2305 | 2310 | 2310 | 2305 | 150 |
| 523 | 20230925 | 104700 | 511820120 | 2320 | 2320 | 2320 | 2320 | 1 |
| 524 | 20230925 | 104600 | 511817800 | 2315 | 2310 | 2320 | 2305 | 2164 |
| 525 | 20230925 | 104500 | 506824405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 526 | 20230925 | 104400 | 506824405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 527 | 20230925 | 104300 | 506824405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 528 | 20230925 | 104200 | 506824405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 529 | 20230925 | 104100 | 506824405 | 2320 | 2320 | 2320 | 2320 | 100 |
| 530 | 20230925 | 104000 | 506592405 | 2320 | 2310 | 2320 | 2305 | 6663 |
| 531 | 20230925 | 103900 | 491230260 | 2310 | 2315 | 2315 | 2310 | 3002 |
| 532 | 20230925 | 103800 | 484291640 | 2320 | 2320 | 2320 | 2320 | 499 |
| 533 | 20230925 | 103700 | 483133960 | 2320 | 2320 | 2320 | 2320 | 186 |
| 534 | 20230925 | 103600 | 482702440 | 2320 | 2320 | 2320 | 2320 | 568 |
| 535 | 20230925 | 103500 | 481384680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 536 | 20230925 | 103400 | 481384680 | 2315 | 2310 | 2315 | 2310 | 111 |
| 537 | 20230925 | 103300 | 481127985 | 2315 | 2315 | 2315 | 2315 | 4172 |
| 538 | 20230925 | 103200 | 471469805 | 2320 | 2320 | 2320 | 2320 | 0 |
| 539 | 20230925 | 103100 | 471469805 | 2320 | 2320 | 2320 | 2320 | 0 |
| 540 | 20230925 | 103000 | 471469805 | 2320 | 2320 | 2320 | 2320 | 0 |
| 541 | 20230925 | 102900 | 471469805 | 2320 | 2320 | 2320 | 2320 | 257 |
| 542 | 20230925 | 102800 | 470873565 | 2320 | 2325 | 2325 | 2320 | 351 |
| 543 | 20230925 | 102700 | 470058490 | 2315 | 2320 | 2320 | 2315 | 2003 |
| 544 | 20230925 | 102600 | 465411540 | 2315 | 2315 | 2315 | 2315 | 80 |
| 545 | 20230925 | 102500 | 465226340 | 2320 | 2320 | 2320 | 2315 | 650 |
| 546 | 20230925 | 102400 | 463720590 | 2325 | 2315 | 2330 | 2315 | 233 |
| 547 | 20230925 | 102300 | 463181155 | 2315 | 2315 | 2315 | 2315 | 60 |
| 548 | 20230925 | 102200 | 463042255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 549 | 20230925 | 102100 | 463042255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 550 | 20230925 | 102000 | 463042255 | 2330 | 2310 | 2330 | 2310 | 3693 |
| 551 | 20230925 | 101900 | 454511320 | 2315 | 2315 | 2325 | 2315 | 4186 |
| 552 | 20230925 | 101800 | 444800720 | 2310 | 2310 | 2310 | 2310 | 46 |
| 553 | 20230925 | 101700 | 444694460 | 2310 | 2330 | 2330 | 2310 | 1955 |
| 554 | 20230925 | 101600 | 440172230 | 2335 | 2315 | 2335 | 2310 | 271 |
| 555 | 20230925 | 101500 | 439544950 | 2315 | 2315 | 2315 | 2315 | 1802 |
| 556 | 20230925 | 101400 | 435373320 | 2315 | 2315 | 2315 | 2310 | 5580 |
| 557 | 20230925 | 101300 | 422467085 | 2320 | 2325 | 2325 | 2320 | 14441 |
| 558 | 20230925 | 101200 | 388897120 | 2325 | 2330 | 2330 | 2325 | 453 |
| 559 | 20230925 | 101100 | 387842125 | 2340 | 2340 | 2340 | 2340 | 0 |
| 560 | 20230925 | 101000 | 387842125 | 2340 | 2340 | 2340 | 2330 | 400 |
| 561 | 20230925 | 100900 | 386908625 | 2345 | 2345 | 2345 | 2345 | 1494 |
| 562 | 20230925 | 100800 | 383405195 | 2345 | 2325 | 2345 | 2325 | 1501 |
| 563 | 20230925 | 100700 | 379895350 | 2325 | 2325 | 2340 | 2325 | 7273 |
| 564 | 20230925 | 100600 | 362928765 | 2335 | 2315 | 2370 | 2315 | 5408 |
| 565 | 20230925 | 100500 | 350256585 | 2315 | 2310 | 2315 | 2310 | 11729 |
| 566 | 20230925 | 100400 | 323120440 | 2315 | 2315 | 2315 | 2315 | 3878 |
| 567 | 20230925 | 100300 | 314142870 | 2310 | 2325 | 2325 | 2305 | 20819 |
| 568 | 20230925 | 100200 | 265931835 | 2325 | 2330 | 2330 | 2325 | 1877 |
| 569 | 20230925 | 100100 | 261561335 | 2330 | 2335 | 2335 | 2330 | 3613 |
| 570 | 20230925 | 100000 | 253143015 | 2335 | 2335 | 2345 | 2335 | 3411 |
| 571 | 20230925 | 095900 | 245177250 | 2335 | 2355 | 2355 | 2335 | 5680 |
| 572 | 20230925 | 095800 | 231885430 | 2355 | 2355 | 2355 | 2355 | 2000 |
| 573 | 20230925 | 095700 | 227175430 | 2355 | 2345 | 2355 | 2345 | 1157 |
| 574 | 20230925 | 095600 | 224452265 | 2340 | 2345 | 2345 | 2340 | 26 |
| 575 | 20230925 | 095500 | 224391330 | 2345 | 2345 | 2345 | 2345 | 2 |
| 576 | 20230925 | 095400 | 224386640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 577 | 20230925 | 095300 | 224386640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 578 | 20230925 | 095200 | 224386640 | 2345 | 2340 | 2345 | 2340 | 607 |
| 579 | 20230925 | 095100 | 222963230 | 2335 | 2345 | 2345 | 2335 | 2672 |
| 580 | 20230925 | 095000 | 216710250 | 2340 | 2340 | 2345 | 2340 | 92 |
| 581 | 20230925 | 094900 | 216494960 | 2345 | 2340 | 2345 | 2340 | 133 |
| 582 | 20230925 | 094800 | 216183325 | 2340 | 2340 | 2340 | 2340 | 610 |
| 583 | 20230925 | 094700 | 214755925 | 2340 | 2340 | 2340 | 2340 | 11 |
| 584 | 20230925 | 094600 | 214730185 | 2340 | 2345 | 2345 | 2340 | 1566 |
| 585 | 20230925 | 094500 | 211059815 | 2345 | 2345 | 2345 | 2345 | 1 |
| 586 | 20230925 | 094400 | 211057470 | 2360 | 2360 | 2360 | 2360 | 1 |
| 587 | 20230925 | 094300 | 211055110 | 2360 | 2360 | 2360 | 2360 | 0 |
| 588 | 20230925 | 094200 | 211055110 | 2360 | 2345 | 2360 | 2345 | 1079 |
| 589 | 20230925 | 094100 | 208522890 | 2345 | 2350 | 2350 | 2345 | 2014 |
| 590 | 20230925 | 094000 | 203792590 | 2350 | 2350 | 2350 | 2350 | 296 |
| 591 | 20230925 | 093900 | 203096990 | 2355 | 2355 | 2360 | 2355 | 360 |
| 592 | 20230925 | 093800 | 202247440 | 2355 | 2350 | 2355 | 2350 | 107 |
| 593 | 20230925 | 093700 | 201995535 | 2360 | 2345 | 2360 | 2340 | 4456 |
| 594 | 20230925 | 093600 | 191550690 | 2345 | 2350 | 2350 | 2345 | 100 |
| 595 | 20230925 | 093500 | 191316015 | 2350 | 2350 | 2350 | 2350 | 5002 |
| 596 | 20230925 | 093400 | 179561315 | 2350 | 2350 | 2360 | 2350 | 1785 |
| 597 | 20230925 | 093300 | 175364565 | 2350 | 2350 | 2350 | 2345 | 2899 |
| 598 | 20230925 | 093200 | 168560865 | 2350 | 2350 | 2360 | 2350 | 995 |
| 599 | 20230925 | 093100 | 166218135 | 2345 | 2350 | 2350 | 2345 | 1021 |
| 600 | 20230925 | 093000 | 163821215 | 2360 | 2350 | 2360 | 2350 | 10506 |
| 601 | 20230925 | 092900 | 139132105 | 2360 | 2365 | 2365 | 2350 | 203 |
| 602 | 20230925 | 092800 | 138653950 | 2360 | 2360 | 2365 | 2360 | 153 |
| 603 | 20230925 | 092700 | 138292825 | 2360 | 2350 | 2360 | 2350 | 79 |
| 604 | 20230925 | 092600 | 138107125 | 2350 | 2360 | 2360 | 2350 | 1798 |
| 605 | 20230925 | 092500 | 133881765 | 2360 | 2365 | 2365 | 2350 | 4812 |
| 606 | 20230925 | 092400 | 122534500 | 2365 | 2375 | 2375 | 2365 | 4607 |
| 607 | 20230925 | 092300 | 111620875 | 2380 | 2380 | 2380 | 2380 | 1 |
| 608 | 20230925 | 092200 | 111618495 | 2380 | 2385 | 2385 | 2380 | 181 |
| 609 | 20230925 | 092100 | 111187410 | 2390 | 2380 | 2390 | 2380 | 1050 |
| 610 | 20230925 | 092000 | 108688210 | 2380 | 2385 | 2385 | 2380 | 3 |
| 611 | 20230925 | 091900 | 108681060 | 2380 | 2385 | 2385 | 2380 | 1400 |
| 612 | 20230925 | 091800 | 105342065 | 2380 | 2380 | 2385 | 2380 | 290 |
| 613 | 20230925 | 091700 | 104650810 | 2380 | 2380 | 2380 | 2380 | 2 |
| 614 | 20230925 | 091600 | 104646050 | 2390 | 2380 | 2390 | 2380 | 513 |
| 615 | 20230925 | 091500 | 103423510 | 2380 | 2390 | 2395 | 2380 | 850 |
| 616 | 20230925 | 091400 | 101399950 | 2395 | 2375 | 2395 | 2375 | 1951 |
| 617 | 20230925 | 091300 | 96744590 | 2375 | 2375 | 2375 | 2375 | 1526 |
| 618 | 20230925 | 091200 | 93120340 | 2375 | 2380 | 2395 | 2375 | 5269 |
| 619 | 20230925 | 091100 | 80594695 | 2365 | 2405 | 2405 | 2365 | 3711 |
| 620 | 20230925 | 091000 | 71750730 | 2400 | 2400 | 2405 | 2395 | 2457 |
| 621 | 20230925 | 090900 | 65857780 | 2395 | 2400 | 2405 | 2395 | 739 |
| 622 | 20230925 | 090800 | 64087860 | 2400 | 2405 | 2405 | 2400 | 31 |
| 623 | 20230925 | 090700 | 64013315 | 2400 | 2380 | 2400 | 2380 | 8465 |
| 624 | 20230925 | 090600 | 43802185 | 2380 | 2390 | 2390 | 2380 | 326 |
| 625 | 20230925 | 090500 | 43025305 | 2370 | 2390 | 2395 | 2370 | 1666 |
| 626 | 20230925 | 090400 | 39052610 | 2390 | 2390 | 2390 | 2390 | 683 |
| 627 | 20230925 | 090300 | 37420240 | 2390 | 2380 | 2390 | 2380 | 1904 |
| 628 | 20230925 | 090200 | 32879050 | 2385 | 2380 | 2385 | 2380 | 2088 |
| 629 | 20230925 | 090100 | 27905210 | 2380 | 2330 | 2380 | 2315 | 9432 |
| 630 | 20230925 | 090000 | 5709015 | 2330 | 2330 | 2360 | 2330 | 2446 |