29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 185200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 3 | 20230911 | 185100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20230911 | 185000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20230911 | 184900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20230911 | 184800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20230911 | 184700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20230911 | 184600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20230911 | 184500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20230911 | 184400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20230911 | 184300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20230911 | 184200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20230911 | 184100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20230911 | 184000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20230911 | 183900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20230911 | 183800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20230911 | 183700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20230911 | 183600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20230911 | 183500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20230911 | 183400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20230911 | 183300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20230911 | 183200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20230911 | 183100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20230911 | 183000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20230911 | 182900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20230911 | 182800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20230911 | 182700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20230911 | 182600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20230911 | 182500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20230911 | 182400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20230911 | 182300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20230911 | 182200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 33 | 20230911 | 182100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20230911 | 182000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20230911 | 181900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20230911 | 181800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20230911 | 181700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20230911 | 181600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20230911 | 181500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20230911 | 181400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20230911 | 181300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20230911 | 181200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20230911 | 181100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20230911 | 181000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20230911 | 180900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20230911 | 180800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20230911 | 180700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20230911 | 180600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20230911 | 180500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20230911 | 180400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20230911 | 180300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20230911 | 180200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20230911 | 180100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20230911 | 180000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20230911 | 175900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20230911 | 175800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20230911 | 175700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20230911 | 175600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20230911 | 175500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20230911 | 175400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20230911 | 175300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20230911 | 175200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 63 | 20230911 | 175100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20230911 | 175000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20230911 | 174900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20230911 | 174800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20230911 | 174700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20230911 | 174600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20230911 | 174500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20230911 | 174400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20230911 | 174300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20230911 | 174200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20230911 | 174100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20230911 | 174000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20230911 | 173900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20230911 | 173800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20230911 | 173700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20230911 | 173600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20230911 | 173500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20230911 | 173400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20230911 | 173300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20230911 | 173200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20230911 | 173100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20230911 | 173000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20230911 | 172900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20230911 | 172800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20230911 | 172700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20230911 | 172600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20230911 | 172500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20230911 | 172400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20230911 | 172300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20230911 | 172200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 93 | 20230911 | 172100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20230911 | 172000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20230911 | 171900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20230911 | 171800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20230911 | 171700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20230911 | 171600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20230911 | 171500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20230911 | 171400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20230911 | 171300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20230911 | 171200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20230911 | 171100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20230911 | 171000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20230911 | 170900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20230911 | 170800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20230911 | 170700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20230911 | 170600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20230911 | 170500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20230911 | 170400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20230911 | 170300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20230911 | 170200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20230911 | 170100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20230911 | 170000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20230911 | 165900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20230911 | 165800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20230911 | 165700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20230911 | 165600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20230911 | 165500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20230911 | 165400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20230911 | 165300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20230911 | 165200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 123 | 20230911 | 165100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20230911 | 165000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20230911 | 164900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20230911 | 164800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20230911 | 164700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20230911 | 164600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20230911 | 164500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20230911 | 164400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20230911 | 164300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20230911 | 164200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20230911 | 164100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20230911 | 164000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20230911 | 163900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20230911 | 163800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20230911 | 163700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20230911 | 163600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20230911 | 163500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20230911 | 163400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20230911 | 163300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20230911 | 163200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20230911 | 163100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20230911 | 163000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20230911 | 162900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20230911 | 162800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20230911 | 162700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20230911 | 162600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20230911 | 162500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20230911 | 162400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20230911 | 162300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20230911 | 162200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 153 | 20230911 | 162100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20230911 | 162000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20230911 | 161900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20230911 | 161800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20230911 | 161700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20230911 | 161600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20230911 | 161500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20230911 | 161400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20230911 | 161300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20230911 | 161200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20230911 | 161100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20230911 | 161000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20230911 | 160900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20230911 | 160800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20230911 | 160700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20230911 | 160600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20230911 | 160500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20230911 | 160400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20230911 | 160300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20230911 | 160200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20230911 | 160100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20230911 | 160000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20230911 | 155900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20230911 | 155800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20230911 | 155700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20230911 | 155600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20230911 | 155500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20230911 | 155400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20230911 | 155300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20230911 | 155200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 183 | 20230911 | 155100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20230911 | 155000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20230911 | 154900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20230911 | 154800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20230911 | 154700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20230911 | 154600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20230911 | 154500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20230911 | 154400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20230911 | 154300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20230911 | 154200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20230911 | 154100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20230911 | 154000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20230911 | 153900 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20230911 | 153800 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20230911 | 153700 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20230911 | 153600 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20230911 | 153500 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20230911 | 153400 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20230911 | 153300 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20230911 | 153200 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20230911 | 153100 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20230911 | 153000 | 2035559375 | 2315 | 2315 | 2315 | 2315 | 25172 |
| 205 | 20230911 | 152900 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20230911 | 152800 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20230911 | 152700 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20230911 | 152600 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20230911 | 152500 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20230911 | 152400 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20230911 | 152300 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20230911 | 152200 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 213 | 20230911 | 152100 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20230911 | 152000 | 1977286195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20230911 | 151900 | 1977286195 | 2315 | 2320 | 2325 | 2315 | 5229 |
| 216 | 20230911 | 151800 | 1965170905 | 2325 | 2320 | 2325 | 2320 | 2347 |
| 217 | 20230911 | 151700 | 1959725825 | 2320 | 2325 | 2325 | 2320 | 2880 |
| 218 | 20230911 | 151600 | 1953044205 | 2325 | 2320 | 2325 | 2320 | 2405 |
| 219 | 20230911 | 151500 | 1947464080 | 2320 | 2325 | 2325 | 2320 | 2577 |
| 220 | 20230911 | 151400 | 1941482660 | 2325 | 2325 | 2325 | 2325 | 641 |
| 221 | 20230911 | 151300 | 1939992335 | 2325 | 2325 | 2325 | 2320 | 3503 |
| 222 | 20230911 | 151200 | 1931865255 | 2325 | 2335 | 2335 | 2325 | 13309 |
| 223 | 20230911 | 151100 | 1900912705 | 2335 | 2325 | 2335 | 2325 | 10422 |
| 224 | 20230911 | 151000 | 1876652730 | 2325 | 2320 | 2325 | 2320 | 4626 |
| 225 | 20230911 | 150900 | 1865920385 | 2320 | 2320 | 2320 | 2315 | 2498 |
| 226 | 20230911 | 150800 | 1860135315 | 2320 | 2320 | 2320 | 2320 | 506 |
| 227 | 20230911 | 150700 | 1858961395 | 2320 | 2315 | 2320 | 2315 | 307 |
| 228 | 20230911 | 150600 | 1858250655 | 2320 | 2320 | 2320 | 2315 | 178 |
| 229 | 20230911 | 150500 | 1857838525 | 2320 | 2320 | 2320 | 2315 | 1128 |
| 230 | 20230911 | 150400 | 1855222190 | 2320 | 2320 | 2320 | 2320 | 2325 |
| 231 | 20230911 | 150300 | 1849828190 | 2320 | 2320 | 2320 | 2320 | 174 |
| 232 | 20230911 | 150200 | 1849424510 | 2320 | 2315 | 2320 | 2315 | 345 |
| 233 | 20230911 | 150100 | 1848624305 | 2315 | 2315 | 2320 | 2315 | 52 |
| 234 | 20230911 | 150000 | 1848503905 | 2320 | 2320 | 2320 | 2315 | 941 |
| 235 | 20230911 | 145900 | 1846324285 | 2320 | 2320 | 2320 | 2320 | 1356 |
| 236 | 20230911 | 145800 | 1843178365 | 2315 | 2315 | 2320 | 2315 | 1673 |
| 237 | 20230911 | 145700 | 1839305320 | 2320 | 2315 | 2320 | 2315 | 127 |
| 238 | 20230911 | 145600 | 1839011280 | 2320 | 2320 | 2320 | 2320 | 7 |
| 239 | 20230911 | 145500 | 1838995040 | 2315 | 2315 | 2320 | 2315 | 4806 |
| 240 | 20230911 | 145400 | 1827855135 | 2315 | 2315 | 2320 | 2315 | 3484 |
| 241 | 20230911 | 145300 | 1819789670 | 2315 | 2315 | 2315 | 2315 | 103 |
| 242 | 20230911 | 145200 | 1819551225 | 2310 | 2310 | 2310 | 2310 | 2852 |
| 243 | 20230911 | 145100 | 1812963105 | 2305 | 2310 | 2310 | 2305 | 780 |
| 244 | 20230911 | 145000 | 1811163805 | 2310 | 2310 | 2310 | 2305 | 1295 |
| 245 | 20230911 | 144900 | 1808177265 | 2310 | 2310 | 2310 | 2305 | 5518 |
| 246 | 20230911 | 144800 | 1795437520 | 2310 | 2310 | 2310 | 2305 | 335 |
| 247 | 20230911 | 144700 | 1794665300 | 2310 | 2310 | 2310 | 2310 | 21 |
| 248 | 20230911 | 144600 | 1794616790 | 2310 | 2310 | 2315 | 2310 | 4731 |
| 249 | 20230911 | 144500 | 1783688145 | 2310 | 2310 | 2315 | 2310 | 16697 |
| 250 | 20230911 | 144400 | 1745118070 | 2310 | 2315 | 2315 | 2310 | 7792 |
| 251 | 20230911 | 144300 | 1727080570 | 2320 | 2320 | 2320 | 2320 | 10000 |
| 252 | 20230911 | 144200 | 1703880570 | 2315 | 2315 | 2315 | 2310 | 2637 |
| 253 | 20230911 | 144100 | 1697776515 | 2315 | 2310 | 2315 | 2310 | 3337 |
| 254 | 20230911 | 144000 | 1690063680 | 2310 | 2310 | 2310 | 2310 | 6120 |
| 255 | 20230911 | 143900 | 1675926480 | 2310 | 2305 | 2310 | 2305 | 5359 |
| 256 | 20230911 | 143800 | 1663547195 | 2310 | 2310 | 2310 | 2305 | 1393 |
| 257 | 20230911 | 143700 | 1660335770 | 2305 | 2310 | 2310 | 2305 | 543 |
| 258 | 20230911 | 143600 | 1659081940 | 2310 | 2310 | 2310 | 2310 | 6400 |
| 259 | 20230911 | 143500 | 1644297940 | 2310 | 2310 | 2310 | 2310 | 3942 |
| 260 | 20230911 | 143400 | 1635191920 | 2310 | 2310 | 2310 | 2305 | 4151 |
| 261 | 20230911 | 143300 | 1625603615 | 2310 | 2310 | 2310 | 2310 | 4699 |
| 262 | 20230911 | 143200 | 1614748925 | 2310 | 2305 | 2315 | 2305 | 3937 |
| 263 | 20230911 | 143100 | 1605648430 | 2310 | 2315 | 2315 | 2310 | 12341 |
| 264 | 20230911 | 143000 | 1577129660 | 2315 | 2315 | 2315 | 2310 | 33799 |
| 265 | 20230911 | 142900 | 1499029105 | 2320 | 2310 | 2320 | 2310 | 5153 |
| 266 | 20230911 | 142800 | 1487100685 | 2310 | 2315 | 2320 | 2305 | 29192 |
| 267 | 20230911 | 142700 | 1419627860 | 2315 | 2320 | 2320 | 2315 | 27203 |
| 268 | 20230911 | 142600 | 1356559400 | 2320 | 2325 | 2325 | 2320 | 14486 |
| 269 | 20230911 | 142500 | 1322949380 | 2325 | 2325 | 2325 | 2325 | 608 |
| 270 | 20230911 | 142400 | 1321535780 | 2325 | 2320 | 2325 | 2320 | 754 |
| 271 | 20230911 | 142300 | 1319786495 | 2325 | 2320 | 2325 | 2320 | 5277 |
| 272 | 20230911 | 142200 | 1307526220 | 2325 | 2325 | 2325 | 2320 | 222 |
| 273 | 20230911 | 142100 | 1307010120 | 2325 | 2325 | 2325 | 2320 | 1255 |
| 274 | 20230911 | 142000 | 1304096245 | 2325 | 2320 | 2325 | 2320 | 6141 |
| 275 | 20230911 | 141900 | 1289846190 | 2325 | 2325 | 2325 | 2325 | 344 |
| 276 | 20230911 | 141800 | 1289046390 | 2325 | 2325 | 2325 | 2325 | 1224 |
| 277 | 20230911 | 141700 | 1286200590 | 2320 | 2330 | 2330 | 2320 | 9110 |
| 278 | 20230911 | 141600 | 1265051010 | 2325 | 2330 | 2330 | 2325 | 16344 |
| 279 | 20230911 | 141500 | 1226994180 | 2330 | 2330 | 2335 | 2330 | 4818 |
| 280 | 20230911 | 141400 | 1215767460 | 2335 | 2340 | 2340 | 2335 | 12146 |
| 281 | 20230911 | 141300 | 1187405250 | 2340 | 2340 | 2340 | 2340 | 1 |
| 282 | 20230911 | 141200 | 1187402910 | 2335 | 2345 | 2345 | 2335 | 388 |
| 283 | 20230911 | 141100 | 1186496720 | 2335 | 2335 | 2345 | 2335 | 23 |
| 284 | 20230911 | 141000 | 1186442965 | 2345 | 2345 | 2345 | 2335 | 1129 |
| 285 | 20230911 | 140900 | 1183806720 | 2345 | 2345 | 2345 | 2340 | 2183 |
| 286 | 20230911 | 140800 | 1178698240 | 2345 | 2345 | 2345 | 2340 | 342 |
| 287 | 20230911 | 140700 | 1177897100 | 2345 | 2340 | 2345 | 2340 | 1233 |
| 288 | 20230911 | 140600 | 1175011865 | 2340 | 2340 | 2340 | 2340 | 1039 |
| 289 | 20230911 | 140500 | 1172580605 | 2340 | 2350 | 2350 | 2340 | 22441 |
| 290 | 20230911 | 140400 | 1119959115 | 2350 | 2350 | 2350 | 2350 | 207 |
| 291 | 20230911 | 140300 | 1119472665 | 2350 | 2345 | 2350 | 2345 | 102 |
| 292 | 20230911 | 140200 | 1119233470 | 2350 | 2350 | 2350 | 2350 | 16015 |
| 293 | 20230911 | 140100 | 1081598220 | 2350 | 2350 | 2350 | 2350 | 500 |
| 294 | 20230911 | 140000 | 1080423220 | 2350 | 2355 | 2355 | 2350 | 1003 |
| 295 | 20230911 | 135900 | 1078066155 | 2355 | 2355 | 2355 | 2355 | 1100 |
| 296 | 20230911 | 135800 | 1075475655 | 2355 | 2355 | 2355 | 2355 | 47 |
| 297 | 20230911 | 135700 | 1075364970 | 2355 | 2355 | 2355 | 2350 | 6740 |
| 298 | 20230911 | 135600 | 1059517270 | 2355 | 2355 | 2355 | 2350 | 2740 |
| 299 | 20230911 | 135500 | 1053064575 | 2355 | 2355 | 2355 | 2355 | 4880 |
| 300 | 20230911 | 135400 | 1041572175 | 2350 | 2355 | 2355 | 2350 | 4 |
| 301 | 20230911 | 135300 | 1041562765 | 2350 | 2355 | 2355 | 2350 | 501 |
| 302 | 20230911 | 135200 | 1040382915 | 2355 | 2355 | 2355 | 2350 | 1314 |
| 303 | 20230911 | 135100 | 1037288505 | 2350 | 2350 | 2350 | 2350 | 50 |
| 304 | 20230911 | 135000 | 1037171005 | 2355 | 2355 | 2355 | 2355 | 4 |
| 305 | 20230911 | 134900 | 1037161585 | 2355 | 2355 | 2355 | 2350 | 323 |
| 306 | 20230911 | 134800 | 1036401420 | 2355 | 2355 | 2355 | 2355 | 575 |
| 307 | 20230911 | 134700 | 1035047295 | 2355 | 2350 | 2355 | 2350 | 1323 |
| 308 | 20230911 | 134600 | 1031931635 | 2355 | 2350 | 2355 | 2350 | 7208 |
| 309 | 20230911 | 134500 | 1014971830 | 2350 | 2350 | 2350 | 2350 | 2334 |
| 310 | 20230911 | 134400 | 1009486930 | 2350 | 2350 | 2350 | 2350 | 2316 |
| 311 | 20230911 | 134300 | 1004044330 | 2350 | 2350 | 2350 | 2350 | 0 |
| 312 | 20230911 | 134200 | 1004044330 | 2350 | 2350 | 2350 | 2350 | 0 |
| 313 | 20230911 | 134100 | 1004044330 | 2350 | 2350 | 2350 | 2350 | 50 |
| 314 | 20230911 | 134000 | 1003926830 | 2350 | 2350 | 2350 | 2350 | 0 |
| 315 | 20230911 | 133900 | 1003926830 | 2350 | 2350 | 2350 | 2350 | 644 |
| 316 | 20230911 | 133800 | 1002413430 | 2350 | 2350 | 2350 | 2350 | 875 |
| 317 | 20230911 | 133700 | 1000357180 | 2350 | 2345 | 2350 | 2345 | 283 |
| 318 | 20230911 | 133600 | 999692180 | 2350 | 2345 | 2350 | 2345 | 2006 |
| 319 | 20230911 | 133500 | 994988095 | 2350 | 2350 | 2350 | 2345 | 2701 |
| 320 | 20230911 | 133400 | 988645745 | 2350 | 2350 | 2350 | 2350 | 2 |
| 321 | 20230911 | 133300 | 988641045 | 2345 | 2345 | 2345 | 2345 | 5205 |
| 322 | 20230911 | 133200 | 976435320 | 2345 | 2340 | 2345 | 2340 | 551 |
| 323 | 20230911 | 133100 | 975145975 | 2340 | 2340 | 2345 | 2340 | 850 |
| 324 | 20230911 | 133000 | 973156970 | 2345 | 2345 | 2345 | 2345 | 0 |
| 325 | 20230911 | 132900 | 973156970 | 2345 | 2340 | 2345 | 2340 | 1336 |
| 326 | 20230911 | 132800 | 970030455 | 2345 | 2340 | 2345 | 2340 | 1217 |
| 327 | 20230911 | 132700 | 967182665 | 2345 | 2345 | 2345 | 2345 | 17799 |
| 328 | 20230911 | 132600 | 925444010 | 2350 | 2350 | 2350 | 2350 | 484 |
| 329 | 20230911 | 132500 | 924306610 | 2350 | 2350 | 2350 | 2350 | 126 |
| 330 | 20230911 | 132400 | 924010510 | 2350 | 2345 | 2350 | 2345 | 1594 |
| 331 | 20230911 | 132300 | 920272365 | 2345 | 2345 | 2345 | 2345 | 511 |
| 332 | 20230911 | 132200 | 919074070 | 2345 | 2350 | 2350 | 2345 | 390 |
| 333 | 20230911 | 132100 | 918159020 | 2350 | 2350 | 2350 | 2350 | 4437 |
| 334 | 20230911 | 132000 | 907732070 | 2350 | 2350 | 2350 | 2350 | 3826 |
| 335 | 20230911 | 131900 | 898740970 | 2355 | 2355 | 2355 | 2355 | 1049 |
| 336 | 20230911 | 131800 | 896270575 | 2355 | 2350 | 2355 | 2350 | 1271 |
| 337 | 20230911 | 131700 | 893283720 | 2350 | 2355 | 2355 | 2350 | 5305 |
| 338 | 20230911 | 131600 | 880807205 | 2350 | 2345 | 2350 | 2345 | 6610 |
| 339 | 20230911 | 131500 | 865273955 | 2345 | 2340 | 2345 | 2340 | 15865 |
| 340 | 20230911 | 131400 | 828072260 | 2340 | 2340 | 2340 | 2340 | 2175 |
| 341 | 20230911 | 131300 | 822982760 | 2340 | 2335 | 2340 | 2335 | 102 |
| 342 | 20230911 | 131200 | 822744580 | 2335 | 2335 | 2335 | 2335 | 187 |
| 343 | 20230911 | 131100 | 822307935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 344 | 20230911 | 131000 | 822307935 | 2335 | 2335 | 2335 | 2335 | 1197 |
| 345 | 20230911 | 130900 | 819512940 | 2335 | 2335 | 2335 | 2335 | 0 |
| 346 | 20230911 | 130800 | 819512940 | 2335 | 2335 | 2335 | 2335 | 10 |
| 347 | 20230911 | 130700 | 819489590 | 2340 | 2340 | 2340 | 2335 | 4481 |
| 348 | 20230911 | 130600 | 809019325 | 2340 | 2335 | 2340 | 2335 | 4972 |
| 349 | 20230911 | 130500 | 797409695 | 2340 | 2340 | 2345 | 2340 | 112 |
| 350 | 20230911 | 130400 | 797147610 | 2340 | 2340 | 2340 | 2340 | 10 |
| 351 | 20230911 | 130300 | 797124210 | 2340 | 2340 | 2340 | 2340 | 1089 |
| 352 | 20230911 | 130200 | 794575950 | 2340 | 2340 | 2340 | 2340 | 332 |
| 353 | 20230911 | 130100 | 793799070 | 2340 | 2340 | 2340 | 2340 | 448 |
| 354 | 20230911 | 130000 | 792750750 | 2340 | 2340 | 2340 | 2340 | 12 |
| 355 | 20230911 | 125900 | 792722670 | 2340 | 2340 | 2340 | 2335 | 15181 |
| 356 | 20230911 | 125800 | 757244160 | 2340 | 2340 | 2340 | 2340 | 376 |
| 357 | 20230911 | 125700 | 756364320 | 2340 | 2340 | 2340 | 2340 | 428 |
| 358 | 20230911 | 125600 | 755362800 | 2335 | 2340 | 2340 | 2335 | 2050 |
| 359 | 20230911 | 125500 | 750575800 | 2340 | 2340 | 2340 | 2340 | 340 |
| 360 | 20230911 | 125400 | 749780200 | 2340 | 2335 | 2340 | 2335 | 104 |
| 361 | 20230911 | 125300 | 749537345 | 2340 | 2340 | 2340 | 2340 | 600 |
| 362 | 20230911 | 125200 | 748133345 | 2340 | 2340 | 2345 | 2340 | 650 |
| 363 | 20230911 | 125100 | 746612320 | 2335 | 2340 | 2340 | 2335 | 550 |
| 364 | 20230911 | 125000 | 745327820 | 2340 | 2345 | 2345 | 2340 | 609 |
| 365 | 20230911 | 124900 | 743902715 | 2340 | 2340 | 2345 | 2340 | 1006 |
| 366 | 20230911 | 124800 | 741548670 | 2340 | 2340 | 2340 | 2340 | 0 |
| 367 | 20230911 | 124700 | 741548670 | 2340 | 2340 | 2340 | 2340 | 100 |
| 368 | 20230911 | 124600 | 741314670 | 2340 | 2340 | 2340 | 2340 | 100 |
| 369 | 20230911 | 124500 | 741080670 | 2345 | 2340 | 2345 | 2340 | 101 |
| 370 | 20230911 | 124400 | 740844325 | 2340 | 2340 | 2340 | 2340 | 876 |
| 371 | 20230911 | 124300 | 738794485 | 2345 | 2335 | 2345 | 2335 | 532 |
| 372 | 20230911 | 124200 | 737549610 | 2335 | 2335 | 2335 | 2335 | 176 |
| 373 | 20230911 | 124100 | 737138650 | 2345 | 2340 | 2345 | 2335 | 2617 |
| 374 | 20230911 | 124000 | 731008580 | 2340 | 2335 | 2340 | 2335 | 53 |
| 375 | 20230911 | 123900 | 730884820 | 2335 | 2335 | 2335 | 2335 | 80 |
| 376 | 20230911 | 123800 | 730698020 | 2340 | 2340 | 2340 | 2340 | 5 |
| 377 | 20230911 | 123700 | 730686320 | 2345 | 2345 | 2345 | 2345 | 1 |
| 378 | 20230911 | 123600 | 730683975 | 2340 | 2340 | 2340 | 2340 | 500 |
| 379 | 20230911 | 123500 | 729513975 | 2340 | 2340 | 2340 | 2335 | 809 |
| 380 | 20230911 | 123400 | 727620935 | 2340 | 2345 | 2345 | 2340 | 250 |
| 381 | 20230911 | 123300 | 727035880 | 2350 | 2350 | 2350 | 2350 | 0 |
| 382 | 20230911 | 123200 | 727035880 | 2350 | 2345 | 2350 | 2340 | 4262 |
| 383 | 20230911 | 123100 | 717062010 | 2345 | 2345 | 2345 | 2345 | 1005 |
| 384 | 20230911 | 123000 | 714705285 | 2350 | 2345 | 2350 | 2345 | 127 |
| 385 | 20230911 | 122900 | 714407465 | 2345 | 2345 | 2345 | 2345 | 2124 |
| 386 | 20230911 | 122800 | 709426685 | 2350 | 2345 | 2350 | 2345 | 1124 |
| 387 | 20230911 | 122700 | 706787885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 388 | 20230911 | 122600 | 706787885 | 2350 | 2345 | 2350 | 2345 | 77 |
| 389 | 20230911 | 122500 | 706607010 | 2345 | 2350 | 2350 | 2345 | 74 |
| 390 | 20230911 | 122400 | 706433145 | 2350 | 2350 | 2350 | 2350 | 13 |
| 391 | 20230911 | 122300 | 706402595 | 2345 | 2345 | 2350 | 2345 | 246 |
| 392 | 20230911 | 122200 | 705825695 | 2350 | 2350 | 2350 | 2350 | 703 |
| 393 | 20230911 | 122100 | 704173645 | 2340 | 2345 | 2350 | 2340 | 7359 |
| 394 | 20230911 | 122000 | 686894745 | 2345 | 2345 | 2345 | 2345 | 400 |
| 395 | 20230911 | 121900 | 685956745 | 2345 | 2345 | 2345 | 2345 | 225 |
| 396 | 20230911 | 121800 | 685429120 | 2345 | 2340 | 2345 | 2340 | 900 |
| 397 | 20230911 | 121700 | 683318920 | 2340 | 2340 | 2340 | 2340 | 1 |
| 398 | 20230911 | 121600 | 683316580 | 2340 | 2340 | 2340 | 2340 | 521 |
| 399 | 20230911 | 121500 | 682097440 | 2340 | 2345 | 2345 | 2340 | 286 |
| 400 | 20230911 | 121400 | 681428125 | 2340 | 2340 | 2345 | 2340 | 290 |
| 401 | 20230911 | 121300 | 680749025 | 2340 | 2340 | 2345 | 2340 | 45 |
| 402 | 20230911 | 121200 | 680643515 | 2345 | 2345 | 2345 | 2345 | 104 |
| 403 | 20230911 | 121100 | 680399635 | 2345 | 2345 | 2345 | 2345 | 200 |
| 404 | 20230911 | 121000 | 679930635 | 2345 | 2335 | 2345 | 2335 | 1258 |
| 405 | 20230911 | 120900 | 676989280 | 2340 | 2340 | 2340 | 2340 | 1 |
| 406 | 20230911 | 120800 | 676986940 | 2340 | 2340 | 2340 | 2340 | 22 |
| 407 | 20230911 | 120700 | 676935460 | 2340 | 2340 | 2340 | 2340 | 42 |
| 408 | 20230911 | 120600 | 676837180 | 2340 | 2340 | 2340 | 2340 | 108 |
| 409 | 20230911 | 120500 | 676584460 | 2340 | 2340 | 2340 | 2340 | 525 |
| 410 | 20230911 | 120400 | 675355960 | 2345 | 2345 | 2345 | 2345 | 0 |
| 411 | 20230911 | 120300 | 675355960 | 2345 | 2345 | 2345 | 2345 | 400 |
| 412 | 20230911 | 120200 | 674417960 | 2345 | 2335 | 2345 | 2335 | 762 |
| 413 | 20230911 | 120100 | 672638580 | 2335 | 2340 | 2340 | 2335 | 1154 |
| 414 | 20230911 | 120000 | 669938295 | 2335 | 2335 | 2335 | 2335 | 175 |
| 415 | 20230911 | 115900 | 669529670 | 2335 | 2340 | 2340 | 2335 | 390 |
| 416 | 20230911 | 115800 | 668617550 | 2340 | 2340 | 2340 | 2340 | 10 |
| 417 | 20230911 | 115700 | 668594150 | 2345 | 2345 | 2345 | 2345 | 0 |
| 418 | 20230911 | 115600 | 668594150 | 2345 | 2345 | 2345 | 2340 | 8 |
| 419 | 20230911 | 115500 | 668575395 | 2340 | 2345 | 2345 | 2340 | 7 |
| 420 | 20230911 | 115400 | 668559010 | 2340 | 2340 | 2340 | 2340 | 0 |
| 421 | 20230911 | 115300 | 668559010 | 2340 | 2335 | 2340 | 2335 | 700 |
| 422 | 20230911 | 115200 | 666923910 | 2340 | 2340 | 2345 | 2335 | 1753 |
| 423 | 20230911 | 115100 | 662814080 | 2340 | 2340 | 2340 | 2340 | 2008 |
| 424 | 20230911 | 115000 | 658115360 | 2340 | 2340 | 2340 | 2340 | 0 |
| 425 | 20230911 | 114900 | 658115360 | 2340 | 2340 | 2340 | 2340 | 0 |
| 426 | 20230911 | 114800 | 658115360 | 2340 | 2340 | 2340 | 2340 | 0 |
| 427 | 20230911 | 114700 | 658115360 | 2340 | 2340 | 2340 | 2340 | 0 |
| 428 | 20230911 | 114600 | 658115360 | 2340 | 2340 | 2340 | 2340 | 4 |
| 429 | 20230911 | 114500 | 658106000 | 2340 | 2340 | 2340 | 2340 | 115 |
| 430 | 20230911 | 114400 | 657836900 | 2340 | 2340 | 2340 | 2340 | 200 |
| 431 | 20230911 | 114300 | 657368900 | 2340 | 2340 | 2340 | 2340 | 0 |
| 432 | 20230911 | 114200 | 657368900 | 2340 | 2340 | 2340 | 2340 | 2 |
| 433 | 20230911 | 114100 | 657364220 | 2335 | 2335 | 2335 | 2335 | 0 |
| 434 | 20230911 | 114000 | 657364220 | 2335 | 2340 | 2340 | 2335 | 2236 |
| 435 | 20230911 | 113900 | 652143110 | 2340 | 2340 | 2340 | 2340 | 404 |
| 436 | 20230911 | 113800 | 651197750 | 2340 | 2340 | 2340 | 2335 | 528 |
| 437 | 20230911 | 113700 | 649964240 | 2340 | 2340 | 2340 | 2340 | 0 |
| 438 | 20230911 | 113600 | 649964240 | 2340 | 2335 | 2340 | 2335 | 353 |
| 439 | 20230911 | 113500 | 649139980 | 2335 | 2340 | 2340 | 2335 | 512 |
| 440 | 20230911 | 113400 | 647944450 | 2340 | 2335 | 2340 | 2335 | 11 |
| 441 | 20230911 | 113300 | 647918760 | 2340 | 2340 | 2340 | 2340 | 1412 |
| 442 | 20230911 | 113200 | 644614680 | 2340 | 2340 | 2340 | 2340 | 0 |
| 443 | 20230911 | 113100 | 644614680 | 2340 | 2340 | 2340 | 2340 | 0 |
| 444 | 20230911 | 113000 | 644614680 | 2340 | 2335 | 2340 | 2335 | 4710 |
| 445 | 20230911 | 112900 | 633616795 | 2340 | 2340 | 2340 | 2340 | 123 |
| 446 | 20230911 | 112800 | 633328975 | 2340 | 2340 | 2340 | 2340 | 2 |
| 447 | 20230911 | 112700 | 633324295 | 2340 | 2340 | 2340 | 2340 | 11 |
| 448 | 20230911 | 112600 | 633298555 | 2340 | 2335 | 2340 | 2335 | 694 |
| 449 | 20230911 | 112500 | 631674680 | 2340 | 2340 | 2340 | 2340 | 403 |
| 450 | 20230911 | 112400 | 630731660 | 2335 | 2345 | 2345 | 2335 | 1226 |
| 451 | 20230911 | 112300 | 627862760 | 2345 | 2345 | 2345 | 2345 | 13 |
| 452 | 20230911 | 112200 | 627832275 | 2340 | 2340 | 2340 | 2340 | 99 |
| 453 | 20230911 | 112100 | 627600615 | 2340 | 2340 | 2340 | 2340 | 500 |
| 454 | 20230911 | 112000 | 626430615 | 2345 | 2340 | 2345 | 2340 | 3 |
| 455 | 20230911 | 111900 | 626423590 | 2340 | 2340 | 2340 | 2340 | 0 |
| 456 | 20230911 | 111800 | 626423590 | 2340 | 2340 | 2340 | 2340 | 307 |
| 457 | 20230911 | 111700 | 625705210 | 2345 | 2345 | 2345 | 2345 | 0 |
| 458 | 20230911 | 111600 | 625705210 | 2345 | 2340 | 2345 | 2340 | 220 |
| 459 | 20230911 | 111500 | 625189345 | 2345 | 2345 | 2345 | 2345 | 250 |
| 460 | 20230911 | 111400 | 624603095 | 2345 | 2345 | 2345 | 2345 | 100 |
| 461 | 20230911 | 111300 | 624368595 | 2345 | 2345 | 2345 | 2345 | 0 |
| 462 | 20230911 | 111200 | 624368595 | 2345 | 2345 | 2345 | 2345 | 2000 |
| 463 | 20230911 | 111100 | 619678595 | 2345 | 2340 | 2345 | 2340 | 147 |
| 464 | 20230911 | 111000 | 619334415 | 2340 | 2340 | 2340 | 2340 | 193 |
| 465 | 20230911 | 110900 | 618882795 | 2345 | 2340 | 2345 | 2340 | 501 |
| 466 | 20230911 | 110800 | 617710450 | 2345 | 2345 | 2345 | 2345 | 1 |
| 467 | 20230911 | 110700 | 617708105 | 2340 | 2340 | 2345 | 2340 | 454 |
| 468 | 20230911 | 110600 | 616644240 | 2340 | 2340 | 2340 | 2340 | 29 |
| 469 | 20230911 | 110500 | 616576380 | 2345 | 2345 | 2345 | 2345 | 0 |
| 470 | 20230911 | 110400 | 616576380 | 2345 | 2340 | 2345 | 2340 | 1942 |
| 471 | 20230911 | 110300 | 612032095 | 2340 | 2345 | 2345 | 2340 | 5 |
| 472 | 20230911 | 110200 | 612020375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 473 | 20230911 | 110100 | 612020375 | 2345 | 2345 | 2345 | 2345 | 300 |
| 474 | 20230911 | 110000 | 611316875 | 2345 | 2345 | 2345 | 2345 | 1219 |
| 475 | 20230911 | 105900 | 608458320 | 2350 | 2345 | 2350 | 2345 | 1260 |
| 476 | 20230911 | 105800 | 605503615 | 2345 | 2345 | 2345 | 2345 | 5 |
| 477 | 20230911 | 105700 | 605491890 | 2345 | 2345 | 2345 | 2340 | 814 |
| 478 | 20230911 | 105600 | 603583595 | 2345 | 2350 | 2350 | 2345 | 102 |
| 479 | 20230911 | 105500 | 603343905 | 2350 | 2345 | 2350 | 2345 | 437 |
| 480 | 20230911 | 105400 | 602316965 | 2350 | 2350 | 2350 | 2345 | 103 |
| 481 | 20230911 | 105300 | 602074920 | 2350 | 2345 | 2350 | 2345 | 4348 |
| 482 | 20230911 | 105200 | 591878855 | 2345 | 2345 | 2345 | 2340 | 857 |
| 483 | 20230911 | 105100 | 589870190 | 2345 | 2340 | 2345 | 2340 | 143 |
| 484 | 20230911 | 105000 | 589535555 | 2345 | 2340 | 2345 | 2340 | 4378 |
| 485 | 20230911 | 104900 | 579291030 | 2340 | 2340 | 2340 | 2340 | 3000 |
| 486 | 20230911 | 104800 | 572271030 | 2340 | 2345 | 2345 | 2340 | 806 |
| 487 | 20230911 | 104700 | 570384985 | 2340 | 2340 | 2340 | 2340 | 5 |
| 488 | 20230911 | 104600 | 570373285 | 2345 | 2345 | 2345 | 2345 | 1 |
| 489 | 20230911 | 104500 | 570370940 | 2340 | 2340 | 2340 | 2340 | 80 |
| 490 | 20230911 | 104400 | 570183740 | 2340 | 2340 | 2340 | 2335 | 2040 |
| 491 | 20230911 | 104300 | 565419375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 492 | 20230911 | 104200 | 565419375 | 2345 | 2345 | 2345 | 2335 | 16260 |
| 493 | 20230911 | 104100 | 527428840 | 2345 | 2345 | 2345 | 2345 | 127 |
| 494 | 20230911 | 104000 | 527131025 | 2345 | 2345 | 2345 | 2345 | 11 |
| 495 | 20230911 | 103900 | 527105230 | 2345 | 2345 | 2345 | 2345 | 1482 |
| 496 | 20230911 | 103800 | 523629940 | 2345 | 2345 | 2345 | 2345 | 665 |
| 497 | 20230911 | 103700 | 522070515 | 2345 | 2350 | 2350 | 2345 | 54 |
| 498 | 20230911 | 103600 | 521943880 | 2345 | 2345 | 2350 | 2345 | 581 |
| 499 | 20230911 | 103500 | 520580180 | 2350 | 2345 | 2350 | 2340 | 1830 |
| 500 | 20230911 | 103400 | 516291320 | 2345 | 2340 | 2345 | 2340 | 16 |
| 501 | 20230911 | 103300 | 516253815 | 2345 | 2340 | 2345 | 2340 | 2001 |
| 502 | 20230911 | 103200 | 511571470 | 2345 | 2345 | 2345 | 2345 | 1320 |
| 503 | 20230911 | 103100 | 508476070 | 2340 | 2340 | 2340 | 2340 | 850 |
| 504 | 20230911 | 103000 | 506487070 | 2345 | 2345 | 2345 | 2345 | 0 |
| 505 | 20230911 | 102900 | 506487070 | 2345 | 2345 | 2350 | 2345 | 208 |
| 506 | 20230911 | 102800 | 505999305 | 2350 | 2350 | 2350 | 2345 | 1033 |
| 507 | 20230911 | 102700 | 503576905 | 2345 | 2345 | 2345 | 2345 | 1981 |
| 508 | 20230911 | 102600 | 498931460 | 2345 | 2340 | 2345 | 2340 | 511 |
| 509 | 20230911 | 102500 | 497735665 | 2345 | 2345 | 2345 | 2345 | 1294 |
| 510 | 20230911 | 102400 | 494701235 | 2340 | 2345 | 2345 | 2340 | 3880 |
| 511 | 20230911 | 102300 | 485608890 | 2345 | 2340 | 2350 | 2335 | 1987 |
| 512 | 20230911 | 102200 | 480969155 | 2340 | 2340 | 2345 | 2340 | 2242 |
| 513 | 20230911 | 102100 | 475717575 | 2340 | 2340 | 2345 | 2340 | 1426 |
| 514 | 20230911 | 102000 | 472373905 | 2340 | 2345 | 2345 | 2340 | 4117 |
| 515 | 20230911 | 101900 | 462733815 | 2345 | 2345 | 2345 | 2340 | 492 |
| 516 | 20230911 | 101800 | 461581030 | 2340 | 2340 | 2345 | 2340 | 143 |
| 517 | 20230911 | 101700 | 461246395 | 2340 | 2335 | 2345 | 2335 | 3492 |
| 518 | 20230911 | 101600 | 453081385 | 2340 | 2330 | 2340 | 2325 | 1522 |
| 519 | 20230911 | 101500 | 449540870 | 2335 | 2330 | 2340 | 2330 | 1700 |
| 520 | 20230911 | 101400 | 445571855 | 2335 | 2335 | 2340 | 2330 | 1716 |
| 521 | 20230911 | 101300 | 441573370 | 2340 | 2335 | 2340 | 2335 | 4942 |
| 522 | 20230911 | 101200 | 430033755 | 2335 | 2325 | 2335 | 2325 | 1535 |
| 523 | 20230911 | 101100 | 426464830 | 2325 | 2335 | 2335 | 2325 | 13 |
| 524 | 20230911 | 101000 | 426434575 | 2325 | 2335 | 2335 | 2325 | 322 |
| 525 | 20230911 | 100900 | 425685705 | 2335 | 2330 | 2335 | 2330 | 49 |
| 526 | 20230911 | 100800 | 425571530 | 2330 | 2325 | 2330 | 2325 | 3295 |
| 527 | 20230911 | 100700 | 417902030 | 2325 | 2325 | 2325 | 2325 | 0 |
| 528 | 20230911 | 100600 | 417902030 | 2325 | 2330 | 2330 | 2325 | 531 |
| 529 | 20230911 | 100500 | 416665800 | 2330 | 2330 | 2330 | 2330 | 14 |
| 530 | 20230911 | 100400 | 416633180 | 2325 | 2325 | 2325 | 2325 | 48 |
| 531 | 20230911 | 100300 | 416521580 | 2330 | 2325 | 2330 | 2325 | 206 |
| 532 | 20230911 | 100200 | 416042225 | 2325 | 2325 | 2325 | 2325 | 435 |
| 533 | 20230911 | 100100 | 415030850 | 2325 | 2325 | 2330 | 2325 | 639 |
| 534 | 20230911 | 100000 | 413545165 | 2325 | 2320 | 2330 | 2320 | 54 |
| 535 | 20230911 | 095900 | 413419860 | 2330 | 2325 | 2330 | 2325 | 430 |
| 536 | 20230911 | 095800 | 412420105 | 2330 | 2330 | 2330 | 2320 | 25223 |
| 537 | 20230911 | 095700 | 353881600 | 2335 | 2335 | 2335 | 2335 | 0 |
| 538 | 20230911 | 095600 | 353881600 | 2335 | 2335 | 2335 | 2325 | 502 |
| 539 | 20230911 | 095500 | 352714430 | 2330 | 2335 | 2335 | 2330 | 202 |
| 540 | 20230911 | 095400 | 352243760 | 2335 | 2335 | 2335 | 2335 | 3 |
| 541 | 20230911 | 095300 | 352236755 | 2325 | 2330 | 2330 | 2325 | 4073 |
| 542 | 20230911 | 095200 | 342766530 | 2335 | 2330 | 2335 | 2330 | 752 |
| 543 | 20230911 | 095100 | 341014360 | 2330 | 2325 | 2330 | 2325 | 1504 |
| 544 | 20230911 | 095000 | 337517540 | 2325 | 2320 | 2325 | 2320 | 515 |
| 545 | 20230911 | 094900 | 336322665 | 2320 | 2325 | 2325 | 2320 | 3756 |
| 546 | 20230911 | 094800 | 327605070 | 2335 | 2330 | 2335 | 2320 | 5387 |
| 547 | 20230911 | 094700 | 315082710 | 2335 | 2335 | 2335 | 2335 | 0 |
| 548 | 20230911 | 094600 | 315082710 | 2335 | 2330 | 2335 | 2330 | 521 |
| 549 | 20230911 | 094500 | 313868425 | 2335 | 2330 | 2335 | 2330 | 274 |
| 550 | 20230911 | 094400 | 313229585 | 2335 | 2335 | 2335 | 2335 | 3 |
| 551 | 20230911 | 094300 | 313222580 | 2325 | 2335 | 2335 | 2325 | 203 |
| 552 | 20230911 | 094200 | 312750575 | 2330 | 2330 | 2335 | 2325 | 2249 |
| 553 | 20230911 | 094100 | 307508905 | 2330 | 2330 | 2335 | 2320 | 3060 |
| 554 | 20230911 | 094000 | 300392750 | 2335 | 2335 | 2335 | 2330 | 769 |
| 555 | 20230911 | 093900 | 298600940 | 2330 | 2330 | 2335 | 2330 | 2687 |
| 556 | 20230911 | 093800 | 292340200 | 2330 | 2330 | 2330 | 2330 | 201 |
| 557 | 20230911 | 093700 | 291871870 | 2330 | 2330 | 2330 | 2330 | 237 |
| 558 | 20230911 | 093600 | 291319660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 559 | 20230911 | 093500 | 291319660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 560 | 20230911 | 093400 | 291319660 | 2330 | 2325 | 2335 | 2320 | 1419 |
| 561 | 20230911 | 093300 | 288021095 | 2335 | 2335 | 2335 | 2325 | 161 |
| 562 | 20230911 | 093200 | 287646280 | 2325 | 2330 | 2335 | 2325 | 1688 |
| 563 | 20230911 | 093100 | 283713580 | 2330 | 2320 | 2330 | 2320 | 9962 |
| 564 | 20230911 | 093000 | 260576865 | 2325 | 2325 | 2325 | 2320 | 350 |
| 565 | 20230911 | 092900 | 259764855 | 2330 | 2325 | 2330 | 2325 | 260 |
| 566 | 20230911 | 092800 | 259159065 | 2330 | 2320 | 2330 | 2320 | 2367 |
| 567 | 20230911 | 092700 | 253667595 | 2320 | 2315 | 2320 | 2315 | 4701 |
| 568 | 20230911 | 092600 | 242784495 | 2315 | 2330 | 2330 | 2315 | 1543 |
| 569 | 20230911 | 092500 | 239206640 | 2330 | 2330 | 2330 | 2320 | 26 |
| 570 | 20230911 | 092400 | 239146155 | 2330 | 2325 | 2330 | 2320 | 86 |
| 571 | 20230911 | 092300 | 238946180 | 2330 | 2330 | 2330 | 2315 | 3102 |
| 572 | 20230911 | 092200 | 231748535 | 2330 | 2330 | 2330 | 2330 | 201 |
| 573 | 20230911 | 092100 | 231280205 | 2330 | 2330 | 2330 | 2315 | 7390 |
| 574 | 20230911 | 092000 | 214161145 | 2330 | 2320 | 2330 | 2320 | 1911 |
| 575 | 20230911 | 091900 | 209727575 | 2330 | 2320 | 2330 | 2320 | 2446 |
| 576 | 20230911 | 091800 | 204048790 | 2330 | 2320 | 2330 | 2315 | 3039 |
| 577 | 20230911 | 091700 | 196987460 | 2315 | 2325 | 2325 | 2315 | 1979 |
| 578 | 20230911 | 091600 | 192399235 | 2330 | 2330 | 2330 | 2330 | 2 |
| 579 | 20230911 | 091500 | 192394575 | 2320 | 2330 | 2330 | 2315 | 3207 |
| 580 | 20230911 | 091400 | 184966350 | 2330 | 2330 | 2330 | 2330 | 10 |
| 581 | 20230911 | 091300 | 184943050 | 2330 | 2320 | 2330 | 2315 | 9082 |
| 582 | 20230911 | 091200 | 163910440 | 2320 | 2325 | 2330 | 2320 | 2007 |
| 583 | 20230911 | 091100 | 159253770 | 2320 | 2320 | 2335 | 2320 | 1339 |
| 584 | 20230911 | 091000 | 156146800 | 2320 | 2325 | 2330 | 2320 | 2153 |
| 585 | 20230911 | 090900 | 151140310 | 2330 | 2325 | 2330 | 2325 | 339 |
| 586 | 20230911 | 090800 | 150352125 | 2325 | 2320 | 2325 | 2310 | 7224 |
| 587 | 20230911 | 090700 | 133655330 | 2320 | 2315 | 2320 | 2315 | 4400 |
| 588 | 20230911 | 090600 | 123464620 | 2315 | 2315 | 2320 | 2315 | 1851 |
| 589 | 20230911 | 090500 | 119178770 | 2315 | 2325 | 2325 | 2315 | 2069 |
| 590 | 20230911 | 090400 | 114380235 | 2320 | 2320 | 2325 | 2310 | 7356 |
| 591 | 20230911 | 090300 | 97329175 | 2320 | 2320 | 2325 | 2310 | 14607 |
| 592 | 20230911 | 090200 | 63484025 | 2330 | 2335 | 2335 | 2325 | 6122 |
| 593 | 20230911 | 090100 | 49248995 | 2330 | 2350 | 2350 | 2320 | 5094 |
| 594 | 20230911 | 090000 | 37390360 | 2340 | 2350 | 2350 | 2340 | 15839 |