29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 3 | 20230918 | 185000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230918 | 184900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230918 | 184800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230918 | 184700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230918 | 184600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230918 | 184500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230918 | 184400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230918 | 184300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230918 | 184200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230918 | 184100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230918 | 184000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230918 | 183900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230918 | 183800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230918 | 183700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230918 | 183600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230918 | 183500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230918 | 183400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230918 | 183300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230918 | 183200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230918 | 183100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230918 | 183000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230918 | 182900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230918 | 182800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230918 | 182700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230918 | 182600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230918 | 182500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230918 | 182400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230918 | 182300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230918 | 182200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230918 | 182100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 33 | 20230918 | 182000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230918 | 181900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230918 | 181800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230918 | 181700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230918 | 181600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230918 | 181500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230918 | 181400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230918 | 181300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230918 | 181200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230918 | 181100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230918 | 181000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230918 | 180900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230918 | 180800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230918 | 180700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230918 | 180600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230918 | 180500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230918 | 180400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230918 | 180300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230918 | 180200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230918 | 180100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230918 | 180000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230918 | 175900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230918 | 175800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230918 | 175700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230918 | 175600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230918 | 175500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230918 | 175400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230918 | 175300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230918 | 175200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230918 | 175100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 63 | 20230918 | 175000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230918 | 174900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230918 | 174800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230918 | 174700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230918 | 174600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230918 | 174500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230918 | 174400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230918 | 174300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230918 | 174200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230918 | 174100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230918 | 174000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230918 | 173900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230918 | 173800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230918 | 173700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230918 | 173600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230918 | 173500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230918 | 173400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230918 | 173300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230918 | 173200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230918 | 173100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230918 | 173000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230918 | 172900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230918 | 172800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230918 | 172700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230918 | 172600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230918 | 172500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230918 | 172400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230918 | 172300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230918 | 172200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230918 | 172100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 93 | 20230918 | 172000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230918 | 171900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230918 | 171800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230918 | 171700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230918 | 171600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230918 | 171500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230918 | 171400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230918 | 171300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230918 | 171200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230918 | 171100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230918 | 171000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230918 | 170900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230918 | 170800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230918 | 170700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230918 | 170600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230918 | 170500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230918 | 170400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230918 | 170300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230918 | 170200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230918 | 170100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230918 | 170000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230918 | 165900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230918 | 165800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230918 | 165700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230918 | 165600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230918 | 165500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230918 | 165400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230918 | 165300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230918 | 165200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230918 | 165100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 123 | 20230918 | 165000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230918 | 164900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230918 | 164800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230918 | 164700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230918 | 164600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230918 | 164500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230918 | 164400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230918 | 164300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230918 | 164200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230918 | 164100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230918 | 164000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230918 | 163900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230918 | 163800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230918 | 163700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230918 | 163600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230918 | 163500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230918 | 163400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230918 | 163300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230918 | 163200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230918 | 163100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230918 | 163000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230918 | 162900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230918 | 162800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230918 | 162700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230918 | 162600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230918 | 162500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230918 | 162400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230918 | 162300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230918 | 162200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230918 | 162100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 153 | 20230918 | 162000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230918 | 161900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230918 | 161800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230918 | 161700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230918 | 161600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230918 | 161500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230918 | 161400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230918 | 161300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230918 | 161200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230918 | 161100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230918 | 161000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230918 | 160900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230918 | 160800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230918 | 160700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230918 | 160600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230918 | 160500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230918 | 160400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230918 | 160300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230918 | 160200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230918 | 160100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230918 | 160000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230918 | 155900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230918 | 155800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230918 | 155700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230918 | 155600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230918 | 155500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230918 | 155400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230918 | 155300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230918 | 155200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230918 | 155100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 183 | 20230918 | 155000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230918 | 154900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230918 | 154800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230918 | 154700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230918 | 154600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230918 | 154500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230918 | 154400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230918 | 154300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230918 | 154200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230918 | 154100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230918 | 154000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230918 | 153900 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230918 | 153800 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230918 | 153700 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230918 | 153600 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230918 | 153500 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230918 | 153400 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230918 | 153300 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230918 | 153200 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230918 | 153100 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230918 | 153000 | 6960867000 | 2440 | 2440 | 2440 | 2440 | 44536 |
| 204 | 20230918 | 152900 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20230918 | 152800 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20230918 | 152700 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20230918 | 152600 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20230918 | 152500 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20230918 | 152400 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20230918 | 152300 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20230918 | 152200 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20230918 | 152100 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 213 | 20230918 | 152000 | 6852199160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20230918 | 151900 | 6852199160 | 2455 | 2455 | 2460 | 2445 | 10083 |
| 215 | 20230918 | 151800 | 6827430670 | 2455 | 2450 | 2455 | 2440 | 10046 |
| 216 | 20230918 | 151700 | 6802865785 | 2445 | 2450 | 2455 | 2440 | 7988 |
| 217 | 20230918 | 151600 | 6783312020 | 2460 | 2460 | 2460 | 2450 | 8046 |
| 218 | 20230918 | 151500 | 6763566600 | 2460 | 2460 | 2465 | 2455 | 3808 |
| 219 | 20230918 | 151400 | 6754204720 | 2465 | 2470 | 2470 | 2460 | 5317 |
| 220 | 20230918 | 151300 | 6741087310 | 2465 | 2455 | 2465 | 2455 | 21822 |
| 221 | 20230918 | 151200 | 6687482260 | 2450 | 2450 | 2450 | 2445 | 31648 |
| 222 | 20230918 | 151100 | 6609946650 | 2455 | 2460 | 2465 | 2450 | 48380 |
| 223 | 20230918 | 151000 | 6491332290 | 2460 | 2465 | 2470 | 2455 | 16157 |
| 224 | 20230918 | 150900 | 6451550115 | 2465 | 2465 | 2470 | 2465 | 4785 |
| 225 | 20230918 | 150800 | 6439741650 | 2465 | 2465 | 2475 | 2465 | 15510 |
| 226 | 20230918 | 150700 | 6401463025 | 2465 | 2460 | 2470 | 2460 | 5727 |
| 227 | 20230918 | 150600 | 6387336665 | 2460 | 2455 | 2460 | 2455 | 4998 |
| 228 | 20230918 | 150500 | 6375047060 | 2455 | 2450 | 2460 | 2450 | 1751 |
| 229 | 20230918 | 150400 | 6370747195 | 2455 | 2460 | 2460 | 2450 | 4481 |
| 230 | 20230918 | 150300 | 6359759470 | 2460 | 2445 | 2470 | 2440 | 7162 |
| 231 | 20230918 | 150200 | 6342210555 | 2440 | 2470 | 2475 | 2440 | 26686 |
| 232 | 20230918 | 150100 | 6276617500 | 2470 | 2465 | 2475 | 2460 | 10160 |
| 233 | 20230918 | 150000 | 6251555410 | 2470 | 2475 | 2485 | 2460 | 17542 |
| 234 | 20230918 | 145900 | 6208250605 | 2480 | 2460 | 2480 | 2460 | 34734 |
| 235 | 20230918 | 145800 | 6122242060 | 2460 | 2465 | 2465 | 2450 | 19016 |
| 236 | 20230918 | 145700 | 6075516065 | 2460 | 2465 | 2475 | 2455 | 14222 |
| 237 | 20230918 | 145600 | 6040462310 | 2465 | 2485 | 2490 | 2465 | 40089 |
| 238 | 20230918 | 145500 | 5940989420 | 2465 | 2445 | 2490 | 2445 | 27455 |
| 239 | 20230918 | 145400 | 5873010470 | 2465 | 2440 | 2475 | 2440 | 15813 |
| 240 | 20230918 | 145300 | 5834117970 | 2455 | 2425 | 2455 | 2425 | 63170 |
| 241 | 20230918 | 145200 | 5679687820 | 2420 | 2425 | 2430 | 2410 | 12645 |
| 242 | 20230918 | 145100 | 5648991235 | 2430 | 2425 | 2430 | 2420 | 4934 |
| 243 | 20230918 | 145000 | 5637033390 | 2425 | 2405 | 2425 | 2405 | 8082 |
| 244 | 20230918 | 144900 | 5617508055 | 2405 | 2405 | 2410 | 2405 | 2915 |
| 245 | 20230918 | 144800 | 5610492480 | 2400 | 2405 | 2405 | 2400 | 279 |
| 246 | 20230918 | 144700 | 5609821905 | 2405 | 2400 | 2410 | 2400 | 4216 |
| 247 | 20230918 | 144600 | 5599678095 | 2400 | 2410 | 2410 | 2395 | 2315 |
| 248 | 20230918 | 144500 | 5594119370 | 2425 | 2410 | 2425 | 2405 | 14665 |
| 249 | 20230918 | 144400 | 5558683920 | 2425 | 2395 | 2430 | 2395 | 29231 |
| 250 | 20230918 | 144300 | 5488013915 | 2395 | 2390 | 2395 | 2390 | 3303 |
| 251 | 20230918 | 144200 | 5480110900 | 2390 | 2380 | 2390 | 2380 | 4691 |
| 252 | 20230918 | 144100 | 5468932305 | 2375 | 2380 | 2380 | 2375 | 383 |
| 253 | 20230918 | 144000 | 5468022660 | 2380 | 2380 | 2385 | 2380 | 3842 |
| 254 | 20230918 | 143900 | 5458878695 | 2375 | 2380 | 2385 | 2375 | 6550 |
| 255 | 20230918 | 143800 | 5443281980 | 2375 | 2370 | 2375 | 2370 | 310 |
| 256 | 20230918 | 143700 | 5442545735 | 2370 | 2370 | 2370 | 2370 | 440 |
| 257 | 20230918 | 143600 | 5441502935 | 2370 | 2365 | 2370 | 2365 | 2089 |
| 258 | 20230918 | 143500 | 5436552110 | 2365 | 2365 | 2370 | 2365 | 509 |
| 259 | 20230918 | 143400 | 5435346035 | 2370 | 2370 | 2370 | 2370 | 0 |
| 260 | 20230918 | 143300 | 5435346035 | 2370 | 2360 | 2370 | 2360 | 1148 |
| 261 | 20230918 | 143200 | 5432636735 | 2370 | 2360 | 2370 | 2360 | 7656 |
| 262 | 20230918 | 143100 | 5414568565 | 2360 | 2380 | 2380 | 2360 | 8847 |
| 263 | 20230918 | 143000 | 5393545585 | 2385 | 2390 | 2390 | 2385 | 5717 |
| 264 | 20230918 | 142900 | 5379892575 | 2405 | 2395 | 2405 | 2395 | 1898 |
| 265 | 20230918 | 142800 | 5375346855 | 2395 | 2395 | 2395 | 2395 | 1812 |
| 266 | 20230918 | 142700 | 5371007115 | 2390 | 2410 | 2410 | 2390 | 3585 |
| 267 | 20230918 | 142600 | 5362384635 | 2410 | 2405 | 2415 | 2400 | 11421 |
| 268 | 20230918 | 142500 | 5334899535 | 2410 | 2380 | 2410 | 2380 | 25642 |
| 269 | 20230918 | 142400 | 5273604005 | 2370 | 2385 | 2385 | 2355 | 3200 |
| 270 | 20230918 | 142300 | 5266013915 | 2385 | 2390 | 2390 | 2385 | 11937 |
| 271 | 20230918 | 142200 | 5237489605 | 2400 | 2400 | 2400 | 2400 | 126 |
| 272 | 20230918 | 142100 | 5237187205 | 2400 | 2400 | 2400 | 2400 | 1 |
| 273 | 20230918 | 142000 | 5237184805 | 2390 | 2390 | 2390 | 2390 | 2531 |
| 274 | 20230918 | 141900 | 5231135715 | 2400 | 2405 | 2405 | 2385 | 10481 |
| 275 | 20230918 | 141800 | 5206009575 | 2405 | 2415 | 2415 | 2405 | 2085 |
| 276 | 20230918 | 141700 | 5200982165 | 2405 | 2415 | 2415 | 2405 | 1032 |
| 277 | 20230918 | 141600 | 5198492830 | 2410 | 2410 | 2415 | 2410 | 643 |
| 278 | 20230918 | 141500 | 5196943195 | 2405 | 2405 | 2410 | 2405 | 1685 |
| 279 | 20230918 | 141400 | 5192886420 | 2415 | 2400 | 2415 | 2400 | 6844 |
| 280 | 20230918 | 141300 | 5176445200 | 2395 | 2415 | 2415 | 2370 | 54588 |
| 281 | 20230918 | 141200 | 5046346160 | 2400 | 2415 | 2415 | 2400 | 4745 |
| 282 | 20230918 | 141100 | 5034919555 | 2410 | 2405 | 2430 | 2400 | 28499 |
| 283 | 20230918 | 141000 | 4966194605 | 2405 | 2420 | 2420 | 2405 | 22728 |
| 284 | 20230918 | 140900 | 4911295300 | 2415 | 2415 | 2420 | 2415 | 10165 |
| 285 | 20230918 | 140800 | 4886724835 | 2415 | 2430 | 2430 | 2405 | 15830 |
| 286 | 20230918 | 140700 | 4848450950 | 2430 | 2435 | 2440 | 2430 | 23462 |
| 287 | 20230918 | 140600 | 4791380850 | 2435 | 2440 | 2455 | 2430 | 19825 |
| 288 | 20230918 | 140500 | 4742964095 | 2440 | 2435 | 2455 | 2435 | 19316 |
| 289 | 20230918 | 140400 | 4695743800 | 2435 | 2460 | 2470 | 2435 | 94597 |
| 290 | 20230918 | 140300 | 4464152965 | 2455 | 2460 | 2495 | 2455 | 64802 |
| 291 | 20230918 | 140200 | 4303805525 | 2455 | 2435 | 2455 | 2435 | 21277 |
| 292 | 20230918 | 140100 | 4251716715 | 2435 | 2435 | 2440 | 2435 | 4938 |
| 293 | 20230918 | 140000 | 4239682670 | 2435 | 2435 | 2450 | 2435 | 9506 |
| 294 | 20230918 | 135900 | 4216478930 | 2450 | 2460 | 2460 | 2435 | 9359 |
| 295 | 20230918 | 135800 | 4193574560 | 2450 | 2450 | 2470 | 2425 | 58610 |
| 296 | 20230918 | 135700 | 4050175025 | 2450 | 2425 | 2460 | 2425 | 26623 |
| 297 | 20230918 | 135600 | 3984948255 | 2435 | 2405 | 2475 | 2400 | 122296 |
| 298 | 20230918 | 135500 | 3686324310 | 2410 | 2410 | 2415 | 2400 | 11132 |
| 299 | 20230918 | 135400 | 3659495615 | 2415 | 2400 | 2415 | 2390 | 51803 |
| 300 | 20230918 | 135300 | 3535050520 | 2400 | 2375 | 2400 | 2370 | 61658 |
| 301 | 20230918 | 135200 | 3387502065 | 2375 | 2370 | 2380 | 2365 | 13609 |
| 302 | 20230918 | 135100 | 3355195605 | 2375 | 2375 | 2375 | 2375 | 5766 |
| 303 | 20230918 | 135000 | 3341501355 | 2375 | 2375 | 2380 | 2375 | 2342 |
| 304 | 20230918 | 134900 | 3335938995 | 2375 | 2370 | 2380 | 2370 | 6387 |
| 305 | 20230918 | 134800 | 3320781635 | 2365 | 2350 | 2365 | 2350 | 5553 |
| 306 | 20230918 | 134700 | 3307664930 | 2345 | 2370 | 2375 | 2325 | 15937 |
| 307 | 20230918 | 134600 | 3270187255 | 2370 | 2365 | 2375 | 2355 | 35569 |
| 308 | 20230918 | 134500 | 3186024965 | 2360 | 2355 | 2365 | 2355 | 13786 |
| 309 | 20230918 | 134400 | 3153450715 | 2355 | 2345 | 2355 | 2345 | 7432 |
| 310 | 20230918 | 134300 | 3135974195 | 2345 | 2330 | 2345 | 2330 | 5572 |
| 311 | 20230918 | 134200 | 3122970885 | 2325 | 2325 | 2325 | 2325 | 224 |
| 312 | 20230918 | 134100 | 3122450085 | 2320 | 2320 | 2320 | 2320 | 60 |
| 313 | 20230918 | 134000 | 3122310885 | 2325 | 2325 | 2325 | 2325 | 2246 |
| 314 | 20230918 | 133900 | 3117088935 | 2315 | 2315 | 2315 | 2315 | 2006 |
| 315 | 20230918 | 133800 | 3112445045 | 2315 | 2315 | 2315 | 2315 | 0 |
| 316 | 20230918 | 133700 | 3112445045 | 2315 | 2325 | 2325 | 2315 | 2 |
| 317 | 20230918 | 133600 | 3112440405 | 2315 | 2315 | 2315 | 2315 | 0 |
| 318 | 20230918 | 133500 | 3112440405 | 2315 | 2325 | 2325 | 2315 | 428 |
| 319 | 20230918 | 133400 | 3111446585 | 2330 | 2330 | 2330 | 2330 | 0 |
| 320 | 20230918 | 133300 | 3111446585 | 2330 | 2330 | 2330 | 2330 | 0 |
| 321 | 20230918 | 133200 | 3111446585 | 2330 | 2315 | 2330 | 2315 | 927 |
| 322 | 20230918 | 133100 | 3109289675 | 2310 | 2315 | 2330 | 2310 | 15383 |
| 323 | 20230918 | 133000 | 3073679925 | 2310 | 2335 | 2335 | 2310 | 6673 |
| 324 | 20230918 | 132900 | 3058178305 | 2345 | 2345 | 2345 | 2345 | 0 |
| 325 | 20230918 | 132800 | 3058178305 | 2345 | 2340 | 2345 | 2335 | 1140 |
| 326 | 20230918 | 132700 | 3055515560 | 2340 | 2340 | 2340 | 2340 | 1033 |
| 327 | 20230918 | 132600 | 3053098340 | 2340 | 2345 | 2345 | 2335 | 2092 |
| 328 | 20230918 | 132500 | 3048204720 | 2340 | 2340 | 2355 | 2335 | 20061 |
| 329 | 20230918 | 132400 | 3001122190 | 2340 | 2340 | 2340 | 2340 | 2387 |
| 330 | 20230918 | 132300 | 2995536610 | 2340 | 2335 | 2340 | 2335 | 3230 |
| 331 | 20230918 | 132200 | 2987991725 | 2335 | 2330 | 2335 | 2330 | 14471 |
| 332 | 20230918 | 132100 | 2954213795 | 2325 | 2335 | 2340 | 2325 | 3283 |
| 333 | 20230918 | 132000 | 2946553845 | 2335 | 2315 | 2340 | 2315 | 33804 |
| 334 | 20230918 | 131900 | 2868059310 | 2315 | 2305 | 2315 | 2305 | 5000 |
| 335 | 20230918 | 131800 | 2856495590 | 2295 | 2305 | 2310 | 2295 | 5115 |
| 336 | 20230918 | 131700 | 2844692060 | 2295 | 2300 | 2300 | 2295 | 5239 |
| 337 | 20230918 | 131600 | 2832652115 | 2300 | 2305 | 2305 | 2300 | 3772 |
| 338 | 20230918 | 131500 | 2823966365 | 2305 | 2295 | 2310 | 2295 | 10006 |
| 339 | 20230918 | 131400 | 2800906725 | 2295 | 2290 | 2295 | 2290 | 920 |
| 340 | 20230918 | 131300 | 2798798975 | 2285 | 2280 | 2285 | 2280 | 1921 |
| 341 | 20230918 | 131200 | 2794409810 | 2275 | 2290 | 2290 | 2275 | 1942 |
| 342 | 20230918 | 131100 | 2789976760 | 2290 | 2285 | 2295 | 2280 | 3036 |
| 343 | 20230918 | 131000 | 2783024660 | 2280 | 2300 | 2300 | 2280 | 24612 |
| 344 | 20230918 | 130900 | 2726612985 | 2300 | 2305 | 2325 | 2300 | 68208 |
| 345 | 20230918 | 130800 | 2569690740 | 2310 | 2320 | 2320 | 2305 | 14667 |
| 346 | 20230918 | 130700 | 2535814900 | 2315 | 2330 | 2335 | 2315 | 7683 |
| 347 | 20230918 | 130600 | 2517950670 | 2330 | 2320 | 2330 | 2320 | 2012 |
| 348 | 20230918 | 130500 | 2513282720 | 2320 | 2320 | 2320 | 2310 | 12029 |
| 349 | 20230918 | 130400 | 2485396600 | 2320 | 2320 | 2330 | 2315 | 14841 |
| 350 | 20230918 | 130300 | 2450977545 | 2320 | 2335 | 2335 | 2320 | 4956 |
| 351 | 20230918 | 130200 | 2439444070 | 2335 | 2325 | 2340 | 2325 | 9727 |
| 352 | 20230918 | 130100 | 2416809260 | 2320 | 2325 | 2335 | 2320 | 11213 |
| 353 | 20230918 | 130000 | 2390727460 | 2320 | 2330 | 2330 | 2310 | 40394 |
| 354 | 20230918 | 125900 | 2297024810 | 2320 | 2325 | 2330 | 2310 | 21369 |
| 355 | 20230918 | 125800 | 2247466710 | 2325 | 2330 | 2350 | 2315 | 54689 |
| 356 | 20230918 | 125700 | 2119837255 | 2350 | 2295 | 2350 | 2295 | 53191 |
| 357 | 20230918 | 125600 | 1996321565 | 2295 | 2285 | 2295 | 2285 | 7026 |
| 358 | 20230918 | 125500 | 1980251780 | 2280 | 2270 | 2280 | 2270 | 37867 |
| 359 | 20230918 | 125400 | 1894190360 | 2270 | 2260 | 2270 | 2260 | 2751 |
| 360 | 20230918 | 125300 | 1887960445 | 2270 | 2265 | 2270 | 2260 | 4823 |
| 361 | 20230918 | 125200 | 1877052790 | 2260 | 2255 | 2260 | 2250 | 11660 |
| 362 | 20230918 | 125100 | 1850738305 | 2255 | 2235 | 2255 | 2235 | 3232 |
| 363 | 20230918 | 125000 | 1843487170 | 2235 | 2240 | 2245 | 2235 | 2602 |
| 364 | 20230918 | 124900 | 1837655540 | 2245 | 2245 | 2245 | 2245 | 2018 |
| 365 | 20230918 | 124800 | 1833125130 | 2245 | 2235 | 2245 | 2235 | 11625 |
| 366 | 20230918 | 124700 | 1807049650 | 2220 | 2220 | 2220 | 2220 | 3220 |
| 367 | 20230918 | 124600 | 1799901250 | 2215 | 2210 | 2215 | 2210 | 1586 |
| 368 | 20230918 | 124500 | 1796392890 | 2210 | 2210 | 2210 | 2210 | 0 |
| 369 | 20230918 | 124400 | 1796392890 | 2210 | 2210 | 2210 | 2210 | 0 |
| 370 | 20230918 | 124300 | 1796392890 | 2210 | 2210 | 2210 | 2210 | 0 |
| 371 | 20230918 | 124200 | 1796392890 | 2210 | 2215 | 2215 | 2210 | 1525 |
| 372 | 20230918 | 124100 | 1793022635 | 2215 | 2215 | 2220 | 2215 | 618 |
| 373 | 20230918 | 124000 | 1791653750 | 2215 | 2210 | 2215 | 2210 | 1210 |
| 374 | 20230918 | 123900 | 1788973640 | 2210 | 2210 | 2210 | 2210 | 0 |
| 375 | 20230918 | 123800 | 1788973640 | 2210 | 2210 | 2210 | 2210 | 1638 |
| 376 | 20230918 | 123700 | 1785353660 | 2205 | 2205 | 2205 | 2205 | 1 |
| 377 | 20230918 | 123600 | 1785351455 | 2200 | 2200 | 2200 | 2200 | 0 |
| 378 | 20230918 | 123500 | 1785351455 | 2200 | 2200 | 2200 | 2200 | 1554 |
| 379 | 20230918 | 123400 | 1781932655 | 2205 | 2205 | 2205 | 2205 | 0 |
| 380 | 20230918 | 123300 | 1781932655 | 2205 | 2205 | 2205 | 2205 | 1661 |
| 381 | 20230918 | 123200 | 1778270150 | 2205 | 2205 | 2205 | 2205 | 100 |
| 382 | 20230918 | 123100 | 1778049650 | 2205 | 2205 | 2205 | 2205 | 0 |
| 383 | 20230918 | 123000 | 1778049650 | 2205 | 2205 | 2205 | 2205 | 131 |
| 384 | 20230918 | 122900 | 1777760795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 385 | 20230918 | 122800 | 1777760795 | 2195 | 2195 | 2195 | 2195 | 0 |
| 386 | 20230918 | 122700 | 1777760795 | 2195 | 2200 | 2200 | 2195 | 11 |
| 387 | 20230918 | 122600 | 1777736600 | 2200 | 2200 | 2200 | 2200 | 50 |
| 388 | 20230918 | 122500 | 1777626600 | 2200 | 2200 | 2200 | 2200 | 2076 |
| 389 | 20230918 | 122400 | 1773059400 | 2200 | 2200 | 2200 | 2200 | 9 |
| 390 | 20230918 | 122300 | 1773039600 | 2200 | 2200 | 2200 | 2200 | 1 |
| 391 | 20230918 | 122200 | 1773037400 | 2195 | 2190 | 2195 | 2190 | 21 |
| 392 | 20230918 | 122100 | 1772991405 | 2195 | 2190 | 2195 | 2190 | 126 |
| 393 | 20230918 | 122000 | 1772714885 | 2195 | 2190 | 2195 | 2190 | 165 |
| 394 | 20230918 | 121900 | 1772352715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 395 | 20230918 | 121800 | 1772352715 | 2190 | 2195 | 2195 | 2190 | 240 |
| 396 | 20230918 | 121700 | 1771826915 | 2200 | 2200 | 2200 | 2200 | 0 |
| 397 | 20230918 | 121600 | 1771826915 | 2200 | 2200 | 2200 | 2200 | 0 |
| 398 | 20230918 | 121500 | 1771826915 | 2200 | 2195 | 2200 | 2190 | 226 |
| 399 | 20230918 | 121400 | 1771331940 | 2195 | 2195 | 2195 | 2195 | 4172 |
| 400 | 20230918 | 121300 | 1762174400 | 2190 | 2190 | 2190 | 2190 | 81 |
| 401 | 20230918 | 121200 | 1761997010 | 2195 | 2195 | 2195 | 2195 | 763 |
| 402 | 20230918 | 121100 | 1760322225 | 2195 | 2195 | 2195 | 2195 | 46 |
| 403 | 20230918 | 121000 | 1760221255 | 2195 | 2195 | 2195 | 2195 | 5000 |
| 404 | 20230918 | 120900 | 1749246255 | 2195 | 2195 | 2195 | 2195 | 1 |
| 405 | 20230918 | 120800 | 1749244060 | 2200 | 2200 | 2200 | 2200 | 0 |
| 406 | 20230918 | 120700 | 1749244060 | 2200 | 2195 | 2200 | 2195 | 701 |
| 407 | 20230918 | 120600 | 1747705360 | 2195 | 2195 | 2195 | 2195 | 0 |
| 408 | 20230918 | 120500 | 1747705360 | 2195 | 2195 | 2195 | 2195 | 3006 |
| 409 | 20230918 | 120400 | 1741107190 | 2195 | 2200 | 2205 | 2195 | 9280 |
| 410 | 20230918 | 120300 | 1720730730 | 2205 | 2200 | 2205 | 2200 | 1022 |
| 411 | 20230918 | 120200 | 1718477330 | 2200 | 2200 | 2200 | 2200 | 47 |
| 412 | 20230918 | 120100 | 1718373930 | 2200 | 2200 | 2200 | 2200 | 549 |
| 413 | 20230918 | 120000 | 1717166130 | 2200 | 2195 | 2200 | 2195 | 1004 |
| 414 | 20230918 | 115900 | 1714957345 | 2200 | 2195 | 2200 | 2195 | 3 |
| 415 | 20230918 | 115800 | 1714950755 | 2190 | 2190 | 2190 | 2190 | 50 |
| 416 | 20230918 | 115700 | 1714841255 | 2190 | 2200 | 2200 | 2190 | 5 |
| 417 | 20230918 | 115600 | 1714830265 | 2200 | 2195 | 2200 | 2195 | 456 |
| 418 | 20230918 | 115500 | 1713829340 | 2195 | 2190 | 2195 | 2190 | 23779 |
| 419 | 20230918 | 115400 | 1661726270 | 2185 | 2185 | 2185 | 2185 | 1172 |
| 420 | 20230918 | 115300 | 1659165450 | 2185 | 2185 | 2185 | 2185 | 0 |
| 421 | 20230918 | 115200 | 1659165450 | 2185 | 2180 | 2185 | 2180 | 7460 |
| 422 | 20230918 | 115100 | 1642884165 | 2175 | 2180 | 2180 | 2175 | 335 |
| 423 | 20230918 | 115000 | 1642153870 | 2180 | 2180 | 2180 | 2180 | 504 |
| 424 | 20230918 | 114900 | 1641055150 | 2180 | 2175 | 2180 | 2175 | 1017 |
| 425 | 20230918 | 114800 | 1638843090 | 2180 | 2180 | 2180 | 2180 | 139 |
| 426 | 20230918 | 114700 | 1638540070 | 2180 | 2180 | 2180 | 2180 | 300 |
| 427 | 20230918 | 114600 | 1637886070 | 2180 | 2180 | 2180 | 2180 | 1026 |
| 428 | 20230918 | 114500 | 1635649390 | 2180 | 2175 | 2180 | 2175 | 3068 |
| 429 | 20230918 | 114400 | 1628973360 | 2175 | 2175 | 2175 | 2175 | 0 |
| 430 | 20230918 | 114300 | 1628973360 | 2175 | 2175 | 2175 | 2175 | 1 |
| 431 | 20230918 | 114200 | 1628971185 | 2175 | 2180 | 2180 | 2175 | 219 |
| 432 | 20230918 | 114100 | 1628494785 | 2180 | 2175 | 2180 | 2175 | 3605 |
| 433 | 20230918 | 114000 | 1620646490 | 2180 | 2180 | 2180 | 2180 | 2589 |
| 434 | 20230918 | 113900 | 1615002470 | 2180 | 2180 | 2180 | 2180 | 39 |
| 435 | 20230918 | 113800 | 1614917450 | 2180 | 2180 | 2180 | 2180 | 5596 |
| 436 | 20230918 | 113700 | 1602718170 | 2180 | 2180 | 2180 | 2180 | 100 |
| 437 | 20230918 | 113600 | 1602500170 | 2175 | 2185 | 2185 | 2175 | 30000 |
| 438 | 20230918 | 113500 | 1537189170 | 2190 | 2185 | 2190 | 2185 | 7960 |
| 439 | 20230918 | 113400 | 1519796565 | 2190 | 2190 | 2190 | 2190 | 7133 |
| 440 | 20230918 | 113300 | 1504175295 | 2190 | 2190 | 2190 | 2190 | 426 |
| 441 | 20230918 | 113200 | 1503242355 | 2195 | 2195 | 2195 | 2195 | 1500 |
| 442 | 20230918 | 113100 | 1499949855 | 2195 | 2195 | 2195 | 2195 | 1537 |
| 443 | 20230918 | 113000 | 1496576140 | 2200 | 2195 | 2200 | 2195 | 2173 |
| 444 | 20230918 | 112900 | 1491801405 | 2200 | 2200 | 2200 | 2200 | 202 |
| 445 | 20230918 | 112800 | 1491357005 | 2200 | 2200 | 2200 | 2200 | 1328 |
| 446 | 20230918 | 112700 | 1488435405 | 2195 | 2195 | 2195 | 2195 | 1178 |
| 447 | 20230918 | 112600 | 1485849695 | 2200 | 2205 | 2205 | 2200 | 12503 |
| 448 | 20230918 | 112500 | 1458318610 | 2205 | 2210 | 2210 | 2205 | 2107 |
| 449 | 20230918 | 112400 | 1453662765 | 2215 | 2215 | 2215 | 2215 | 186 |
| 450 | 20230918 | 112300 | 1453250775 | 2215 | 2215 | 2215 | 2215 | 3 |
| 451 | 20230918 | 112200 | 1453244130 | 2215 | 2215 | 2215 | 2215 | 0 |
| 452 | 20230918 | 112100 | 1453244130 | 2215 | 2215 | 2215 | 2215 | 3 |
| 453 | 20230918 | 112000 | 1453237485 | 2215 | 2215 | 2215 | 2215 | 0 |
| 454 | 20230918 | 111900 | 1453237485 | 2215 | 2220 | 2220 | 2215 | 2666 |
| 455 | 20230918 | 111800 | 1447321120 | 2220 | 2220 | 2220 | 2220 | 115 |
| 456 | 20230918 | 111700 | 1447065820 | 2220 | 2220 | 2220 | 2220 | 10 |
| 457 | 20230918 | 111600 | 1447043620 | 2225 | 2220 | 2225 | 2220 | 38 |
| 458 | 20230918 | 111500 | 1446959220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 459 | 20230918 | 111400 | 1446959220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 460 | 20230918 | 111300 | 1446959220 | 2225 | 2225 | 2225 | 2225 | 1050 |
| 461 | 20230918 | 111200 | 1444622970 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 462 | 20230918 | 111100 | 1442397970 | 2225 | 2225 | 2225 | 2225 | 1004 |
| 463 | 20230918 | 111000 | 1440164070 | 2225 | 2215 | 2225 | 2215 | 5 |
| 464 | 20230918 | 110900 | 1440152985 | 2215 | 2225 | 2225 | 2215 | 20429 |
| 465 | 20230918 | 110800 | 1394823160 | 2225 | 2225 | 2225 | 2225 | 0 |
| 466 | 20230918 | 110700 | 1394823160 | 2225 | 2225 | 2225 | 2225 | 0 |
| 467 | 20230918 | 110600 | 1394823160 | 2225 | 2225 | 2225 | 2225 | 0 |
| 468 | 20230918 | 110500 | 1394823160 | 2225 | 2225 | 2225 | 2225 | 1234 |
| 469 | 20230918 | 110400 | 1392077510 | 2230 | 2230 | 2230 | 2230 | 0 |
| 470 | 20230918 | 110300 | 1392077510 | 2230 | 2230 | 2230 | 2230 | 5056 |
| 471 | 20230918 | 110200 | 1380802630 | 2225 | 2225 | 2225 | 2225 | 2860 |
| 472 | 20230918 | 110100 | 1374439130 | 2220 | 2220 | 2220 | 2220 | 0 |
| 473 | 20230918 | 110000 | 1374439130 | 2220 | 2220 | 2220 | 2220 | 1756 |
| 474 | 20230918 | 105900 | 1370540810 | 2220 | 2220 | 2220 | 2220 | 1017 |
| 475 | 20230918 | 105800 | 1368283070 | 2220 | 2215 | 2220 | 2215 | 705 |
| 476 | 20230918 | 105700 | 1366718995 | 2220 | 2220 | 2220 | 2220 | 243 |
| 477 | 20230918 | 105600 | 1366179535 | 2220 | 2220 | 2220 | 2220 | 1620 |
| 478 | 20230918 | 105500 | 1362583135 | 2215 | 2215 | 2215 | 2215 | 1644 |
| 479 | 20230918 | 105400 | 1358941675 | 2215 | 2220 | 2220 | 2215 | 1020 |
| 480 | 20230918 | 105300 | 1356682325 | 2220 | 2220 | 2220 | 2220 | 21 |
| 481 | 20230918 | 105200 | 1356635705 | 2215 | 2215 | 2215 | 2215 | 0 |
| 482 | 20230918 | 105100 | 1356635705 | 2215 | 2215 | 2215 | 2215 | 0 |
| 483 | 20230918 | 105000 | 1356635705 | 2215 | 2215 | 2215 | 2215 | 7 |
| 484 | 20230918 | 104900 | 1356620200 | 2215 | 2215 | 2215 | 2215 | 0 |
| 485 | 20230918 | 104800 | 1356620200 | 2215 | 2215 | 2215 | 2215 | 500 |
| 486 | 20230918 | 104700 | 1355512700 | 2215 | 2215 | 2215 | 2215 | 0 |
| 487 | 20230918 | 104600 | 1355512700 | 2215 | 2210 | 2215 | 2210 | 2421 |
| 488 | 20230918 | 104500 | 1350151845 | 2215 | 2215 | 2215 | 2215 | 0 |
| 489 | 20230918 | 104400 | 1350151845 | 2215 | 2210 | 2215 | 2210 | 51 |
| 490 | 20230918 | 104300 | 1350038885 | 2210 | 2210 | 2210 | 2210 | 0 |
| 491 | 20230918 | 104200 | 1350038885 | 2210 | 2210 | 2210 | 2210 | 0 |
| 492 | 20230918 | 104100 | 1350038885 | 2210 | 2215 | 2215 | 2210 | 5000 |
| 493 | 20230918 | 104000 | 1338988730 | 2215 | 2215 | 2220 | 2215 | 2748 |
| 494 | 20230918 | 103900 | 1332901660 | 2215 | 2215 | 2215 | 2215 | 305 |
| 495 | 20230918 | 103800 | 1332226085 | 2220 | 2215 | 2220 | 2210 | 8381 |
| 496 | 20230918 | 103700 | 1313663365 | 2210 | 2210 | 2210 | 2210 | 363 |
| 497 | 20230918 | 103600 | 1312861135 | 2210 | 2210 | 2210 | 2210 | 0 |
| 498 | 20230918 | 103500 | 1312861135 | 2210 | 2210 | 2210 | 2210 | 359 |
| 499 | 20230918 | 103400 | 1312067745 | 2210 | 2210 | 2210 | 2210 | 1500 |
| 500 | 20230918 | 103300 | 1308752745 | 2210 | 2210 | 2210 | 2210 | 173 |
| 501 | 20230918 | 103200 | 1308370415 | 2210 | 2210 | 2210 | 2210 | 29 |
| 502 | 20230918 | 103100 | 1308306325 | 2200 | 2200 | 2200 | 2200 | 50 |
| 503 | 20230918 | 103000 | 1308196325 | 2200 | 2200 | 2200 | 2200 | 500 |
| 504 | 20230918 | 102900 | 1307096325 | 2200 | 2200 | 2200 | 2200 | 130 |
| 505 | 20230918 | 102800 | 1306810325 | 2200 | 2200 | 2200 | 2200 | 1 |
| 506 | 20230918 | 102700 | 1306808125 | 2210 | 2210 | 2210 | 2210 | 0 |
| 507 | 20230918 | 102600 | 1306808125 | 2210 | 2210 | 2210 | 2210 | 51 |
| 508 | 20230918 | 102500 | 1306695415 | 2210 | 2210 | 2210 | 2210 | 500 |
| 509 | 20230918 | 102400 | 1305590415 | 2210 | 2210 | 2210 | 2210 | 8 |
| 510 | 20230918 | 102300 | 1305572735 | 2200 | 2205 | 2205 | 2200 | 20073 |
| 511 | 20230918 | 102200 | 1261402035 | 2205 | 2205 | 2205 | 2205 | 0 |
| 512 | 20230918 | 102100 | 1261402035 | 2205 | 2210 | 2210 | 2205 | 5005 |
| 513 | 20230918 | 102000 | 1250365985 | 2210 | 2210 | 2210 | 2210 | 3023 |
| 514 | 20230918 | 101900 | 1243685155 | 2210 | 2210 | 2210 | 2210 | 248 |
| 515 | 20230918 | 101800 | 1243137075 | 2210 | 2210 | 2210 | 2210 | 0 |
| 516 | 20230918 | 101700 | 1243137075 | 2210 | 2210 | 2210 | 2210 | 2873 |
| 517 | 20230918 | 101600 | 1236787745 | 2210 | 2210 | 2210 | 2210 | 910 |
| 518 | 20230918 | 101500 | 1234776645 | 2205 | 2210 | 2210 | 2205 | 5870 |
| 519 | 20230918 | 101400 | 1221814130 | 2210 | 2210 | 2210 | 2210 | 161 |
| 520 | 20230918 | 101300 | 1221458320 | 2215 | 2215 | 2215 | 2215 | 210 |
| 521 | 20230918 | 101200 | 1220993170 | 2220 | 2220 | 2220 | 2220 | 0 |
| 522 | 20230918 | 101100 | 1220993170 | 2220 | 2215 | 2220 | 2215 | 1387 |
| 523 | 20230918 | 101000 | 1217920960 | 2210 | 2215 | 2215 | 2210 | 10424 |
| 524 | 20230918 | 100900 | 1194867540 | 2215 | 2215 | 2215 | 2215 | 1138 |
| 525 | 20230918 | 100800 | 1192346870 | 2215 | 2210 | 2215 | 2210 | 1042 |
| 526 | 20230918 | 100700 | 1190040010 | 2210 | 2210 | 2210 | 2210 | 0 |
| 527 | 20230918 | 100600 | 1190040010 | 2210 | 2210 | 2210 | 2210 | 0 |
| 528 | 20230918 | 100500 | 1190040010 | 2210 | 2215 | 2215 | 2210 | 247 |
| 529 | 20230918 | 100400 | 1189493790 | 2215 | 2215 | 2215 | 2215 | 1800 |
| 530 | 20230918 | 100300 | 1185506790 | 2215 | 2215 | 2215 | 2215 | 0 |
| 531 | 20230918 | 100200 | 1185506790 | 2215 | 2215 | 2215 | 2215 | 350 |
| 532 | 20230918 | 100100 | 1184731540 | 2215 | 2215 | 2215 | 2215 | 0 |
| 533 | 20230918 | 100000 | 1184731540 | 2215 | 2220 | 2220 | 2215 | 430 |
| 534 | 20230918 | 095900 | 1183777590 | 2220 | 2220 | 2230 | 2220 | 1413 |
| 535 | 20230918 | 095800 | 1180640430 | 2235 | 2215 | 2240 | 2215 | 10070 |
| 536 | 20230918 | 095700 | 1158191505 | 2210 | 2210 | 2210 | 2210 | 130 |
| 537 | 20230918 | 095600 | 1157904205 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 538 | 20230918 | 095500 | 1155694205 | 2210 | 2210 | 2210 | 2210 | 40 |
| 539 | 20230918 | 095400 | 1155605805 | 2215 | 2220 | 2220 | 2215 | 1619 |
| 540 | 20230918 | 095300 | 1152017220 | 2220 | 2220 | 2220 | 2220 | 1741 |
| 541 | 20230918 | 095200 | 1148152200 | 2220 | 2220 | 2220 | 2220 | 848 |
| 542 | 20230918 | 095100 | 1146269640 | 2210 | 2210 | 2210 | 2210 | 0 |
| 543 | 20230918 | 095000 | 1146269640 | 2210 | 2215 | 2215 | 2210 | 7 |
| 544 | 20230918 | 094900 | 1146254145 | 2220 | 2210 | 2220 | 2210 | 1833 |
| 545 | 20230918 | 094800 | 1142192215 | 2215 | 2210 | 2215 | 2210 | 383 |
| 546 | 20230918 | 094700 | 1141345285 | 2210 | 2180 | 2210 | 2175 | 17900 |
| 547 | 20230918 | 094600 | 1102134750 | 2180 | 2195 | 2195 | 2180 | 10673 |
| 548 | 20230918 | 094500 | 1078806615 | 2190 | 2195 | 2195 | 2190 | 6961 |
| 549 | 20230918 | 094400 | 1063544955 | 2195 | 2200 | 2200 | 2195 | 3752 |
| 550 | 20230918 | 094300 | 1055294495 | 2195 | 2210 | 2210 | 2195 | 16370 |
| 551 | 20230918 | 094200 | 1019332005 | 2205 | 2215 | 2225 | 2200 | 34868 |
| 552 | 20230918 | 094100 | 942220860 | 2210 | 2215 | 2215 | 2210 | 3610 |
| 553 | 20230918 | 094000 | 934242755 | 2215 | 2205 | 2215 | 2205 | 3153 |
| 554 | 20230918 | 093900 | 927274990 | 2215 | 2215 | 2230 | 2200 | 28325 |
| 555 | 20230918 | 093800 | 864838050 | 2215 | 2215 | 2215 | 2215 | 1 |
| 556 | 20230918 | 093700 | 864835835 | 2215 | 2230 | 2230 | 2215 | 4665 |
| 557 | 20230918 | 093600 | 854487390 | 2215 | 2220 | 2220 | 2215 | 870 |
| 558 | 20230918 | 093500 | 852559590 | 2220 | 2230 | 2235 | 2220 | 7281 |
| 559 | 20230918 | 093400 | 836366965 | 2230 | 2225 | 2230 | 2225 | 6575 |
| 560 | 20230918 | 093300 | 821707365 | 2225 | 2230 | 2230 | 2225 | 3085 |
| 561 | 20230918 | 093200 | 814828910 | 2230 | 2235 | 2235 | 2230 | 6434 |
| 562 | 20230918 | 093100 | 800451310 | 2235 | 2240 | 2240 | 2235 | 5344 |
| 563 | 20230918 | 093000 | 788482575 | 2240 | 2245 | 2245 | 2240 | 9441 |
| 564 | 20230918 | 092900 | 767327785 | 2245 | 2245 | 2245 | 2240 | 2744 |
| 565 | 20230918 | 092800 | 761175175 | 2245 | 2250 | 2250 | 2245 | 5132 |
| 566 | 20230918 | 092700 | 749653660 | 2250 | 2260 | 2260 | 2250 | 11452 |
| 567 | 20230918 | 092600 | 723855685 | 2275 | 2260 | 2275 | 2255 | 444 |
| 568 | 20230918 | 092500 | 722853385 | 2265 | 2270 | 2270 | 2260 | 24391 |
| 569 | 20230918 | 092400 | 667537515 | 2275 | 2280 | 2280 | 2275 | 4968 |
| 570 | 20230918 | 092300 | 656234080 | 2280 | 2280 | 2280 | 2280 | 565 |
| 571 | 20230918 | 092200 | 654945880 | 2280 | 2275 | 2280 | 2275 | 16919 |
| 572 | 20230918 | 092100 | 616387240 | 2280 | 2280 | 2280 | 2280 | 0 |
| 573 | 20230918 | 092000 | 616387240 | 2280 | 2280 | 2280 | 2280 | 152 |
| 574 | 20230918 | 091900 | 616040680 | 2280 | 2275 | 2280 | 2275 | 4523 |
| 575 | 20230918 | 091800 | 605728245 | 2280 | 2285 | 2285 | 2280 | 4803 |
| 576 | 20230918 | 091700 | 594771365 | 2285 | 2285 | 2300 | 2285 | 1918 |
| 577 | 20230918 | 091600 | 590371635 | 2285 | 2290 | 2290 | 2285 | 1664 |
| 578 | 20230918 | 091500 | 586567610 | 2290 | 2290 | 2290 | 2290 | 5529 |
| 579 | 20230918 | 091400 | 573906200 | 2290 | 2300 | 2300 | 2290 | 3005 |
| 580 | 20230918 | 091300 | 567010370 | 2300 | 2310 | 2310 | 2300 | 10532 |
| 581 | 20230918 | 091200 | 542783025 | 2310 | 2320 | 2320 | 2305 | 16260 |
| 582 | 20230918 | 091100 | 505138395 | 2320 | 2335 | 2335 | 2320 | 11172 |
| 583 | 20230918 | 091000 | 479174905 | 2330 | 2335 | 2335 | 2330 | 2175 |
| 584 | 20230918 | 090900 | 474107130 | 2335 | 2345 | 2345 | 2335 | 19381 |
| 585 | 20230918 | 090800 | 428842140 | 2340 | 2335 | 2340 | 2335 | 4406 |
| 586 | 20230918 | 090700 | 418554100 | 2350 | 2340 | 2350 | 2330 | 6624 |
| 587 | 20230918 | 090600 | 403060620 | 2340 | 2340 | 2340 | 2340 | 1284 |
| 588 | 20230918 | 090500 | 400056060 | 2340 | 2325 | 2340 | 2325 | 10455 |
| 589 | 20230918 | 090400 | 375741090 | 2320 | 2340 | 2340 | 2320 | 10667 |
| 590 | 20230918 | 090300 | 350860585 | 2340 | 2350 | 2350 | 2340 | 5810 |
| 591 | 20230918 | 090200 | 337223760 | 2355 | 2365 | 2370 | 2355 | 60695 |
| 592 | 20230918 | 090100 | 193967750 | 2370 | 2300 | 2390 | 2300 | 36382 |
| 593 | 20230918 | 090000 | 108672175 | 2300 | 2310 | 2315 | 2300 | 47082 |