30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 3 | 20230914 | 190700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230914 | 190600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230914 | 190500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230914 | 190400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230914 | 190300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230914 | 190200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230914 | 190100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230914 | 190000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230914 | 185900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230914 | 185800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230914 | 185700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230914 | 185600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230914 | 185500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230914 | 185400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230914 | 185300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230914 | 185200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230914 | 185100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230914 | 185000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230914 | 184900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230914 | 184800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230914 | 184700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230914 | 184600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230914 | 184500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230914 | 184400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230914 | 184300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230914 | 184200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230914 | 184100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230914 | 184000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230914 | 183900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230914 | 183800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 33 | 20230914 | 183700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230914 | 183600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230914 | 183500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230914 | 183400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230914 | 183300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230914 | 183200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230914 | 183100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230914 | 183000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230914 | 182900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230914 | 182800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230914 | 182700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230914 | 182600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230914 | 182500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230914 | 182400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230914 | 182300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230914 | 182200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230914 | 182100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230914 | 182000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230914 | 181900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230914 | 181800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230914 | 181700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230914 | 181600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230914 | 181500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230914 | 181400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230914 | 181300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230914 | 181200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230914 | 181100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230914 | 181000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230914 | 180900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230914 | 180800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 63 | 20230914 | 180700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230914 | 180600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230914 | 180500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230914 | 180400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230914 | 180300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230914 | 180200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230914 | 180100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230914 | 180000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230914 | 175900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230914 | 175800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230914 | 175700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230914 | 175600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230914 | 175500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230914 | 175400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230914 | 175300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230914 | 175200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230914 | 175100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230914 | 175000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230914 | 174900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230914 | 174800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230914 | 174700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230914 | 174600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230914 | 174500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230914 | 174400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230914 | 174300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230914 | 174200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230914 | 174100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230914 | 174000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230914 | 173900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230914 | 173800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 93 | 20230914 | 173700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230914 | 173600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230914 | 173500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230914 | 173400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230914 | 173300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230914 | 173200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230914 | 173100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230914 | 173000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230914 | 172900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230914 | 172800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230914 | 172700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230914 | 172600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230914 | 172500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230914 | 172400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230914 | 172300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230914 | 172200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230914 | 172100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230914 | 172000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230914 | 171900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230914 | 171800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230914 | 171700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230914 | 171600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230914 | 171500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230914 | 171400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230914 | 171300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230914 | 171200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230914 | 171100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230914 | 171000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230914 | 170900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230914 | 170800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 123 | 20230914 | 170700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230914 | 170600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230914 | 170500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230914 | 170400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230914 | 170300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230914 | 170200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230914 | 170100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230914 | 170000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230914 | 165900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230914 | 165800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230914 | 165700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230914 | 165600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230914 | 165500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230914 | 165400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230914 | 165300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230914 | 165200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230914 | 165100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230914 | 165000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230914 | 164900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230914 | 164800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230914 | 164700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230914 | 164600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230914 | 164500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230914 | 164400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230914 | 164300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230914 | 164200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230914 | 164100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230914 | 164000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230914 | 163900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230914 | 163800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 153 | 20230914 | 163700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230914 | 163600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230914 | 163500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230914 | 163400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230914 | 163300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230914 | 163200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230914 | 163100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230914 | 163000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230914 | 162900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230914 | 162800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230914 | 162700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230914 | 162600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230914 | 162500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230914 | 162400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230914 | 162300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230914 | 162200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230914 | 162100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230914 | 162000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230914 | 161900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230914 | 161800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230914 | 161700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230914 | 161600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230914 | 161500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230914 | 161400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230914 | 161300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230914 | 161200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230914 | 161100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230914 | 161000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230914 | 160900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230914 | 160800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 183 | 20230914 | 160700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230914 | 160600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230914 | 160500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230914 | 160400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230914 | 160300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230914 | 160200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230914 | 160100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230914 | 160000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230914 | 155900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230914 | 155800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230914 | 155700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230914 | 155600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230914 | 155500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230914 | 155400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230914 | 155300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230914 | 155200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230914 | 155100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230914 | 155000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230914 | 154900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230914 | 154800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20230914 | 154700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20230914 | 154600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230914 | 154500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230914 | 154400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230914 | 154300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230914 | 154200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230914 | 154100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230914 | 154000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230914 | 153900 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230914 | 153800 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 213 | 20230914 | 153700 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230914 | 153600 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230914 | 153500 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20230914 | 153400 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20230914 | 153300 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20230914 | 153200 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20230914 | 153100 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20230914 | 153000 | 1827702090 | 3650 | 3650 | 3650 | 3650 | 2967 |
| 221 | 20230914 | 152900 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230914 | 152800 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230914 | 152700 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230914 | 152600 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230914 | 152500 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230914 | 152400 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230914 | 152300 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20230914 | 152200 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20230914 | 152100 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20230914 | 152000 | 1816872540 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20230914 | 151900 | 1816872540 | 3645 | 3635 | 3645 | 3620 | 841 |
| 232 | 20230914 | 151800 | 1813815110 | 3635 | 3630 | 3635 | 3630 | 1685 |
| 233 | 20230914 | 151700 | 1807698535 | 3630 | 3635 | 3635 | 3630 | 135 |
| 234 | 20230914 | 151600 | 1807208480 | 3640 | 3635 | 3640 | 3635 | 141 |
| 235 | 20230914 | 151500 | 1806695740 | 3635 | 3635 | 3650 | 3635 | 3496 |
| 236 | 20230914 | 151400 | 1793955985 | 3630 | 3630 | 3630 | 3630 | 168 |
| 237 | 20230914 | 151300 | 1793346145 | 3630 | 3620 | 3630 | 3620 | 503 |
| 238 | 20230914 | 151200 | 1791525255 | 3620 | 3620 | 3620 | 3620 | 63 |
| 239 | 20230914 | 151100 | 1791297195 | 3625 | 3625 | 3625 | 3620 | 1952 |
| 240 | 20230914 | 151000 | 1784230250 | 3625 | 3630 | 3630 | 3615 | 1749 |
| 241 | 20230914 | 150900 | 1777901905 | 3630 | 3640 | 3640 | 3630 | 282 |
| 242 | 20230914 | 150800 | 1776877550 | 3640 | 3640 | 3645 | 3640 | 7 |
| 243 | 20230914 | 150700 | 1776852065 | 3645 | 3645 | 3645 | 3635 | 194 |
| 244 | 20230914 | 150600 | 1776146175 | 3645 | 3640 | 3645 | 3635 | 166 |
| 245 | 20230914 | 150500 | 1775541990 | 3635 | 3630 | 3640 | 3630 | 1730 |
| 246 | 20230914 | 150400 | 1769256235 | 3610 | 3620 | 3630 | 3600 | 621 |
| 247 | 20230914 | 150300 | 1767014165 | 3630 | 3620 | 3630 | 3620 | 112 |
| 248 | 20230914 | 150200 | 1766608205 | 3615 | 3610 | 3615 | 3610 | 28 |
| 249 | 20230914 | 150100 | 1766507025 | 3610 | 3610 | 3610 | 3610 | 60 |
| 250 | 20230914 | 150000 | 1766290425 | 3610 | 3610 | 3610 | 3610 | 66 |
| 251 | 20230914 | 145900 | 1766052165 | 3610 | 3610 | 3620 | 3610 | 133 |
| 252 | 20230914 | 145800 | 1765570725 | 3620 | 3610 | 3620 | 3610 | 328 |
| 253 | 20230914 | 145700 | 1764383375 | 3620 | 3615 | 3620 | 3610 | 194 |
| 254 | 20230914 | 145600 | 1763682710 | 3615 | 3605 | 3625 | 3595 | 62 |
| 255 | 20230914 | 145500 | 1763459430 | 3625 | 3605 | 3625 | 3595 | 1962 |
| 256 | 20230914 | 145400 | 1756371725 | 3615 | 3595 | 3615 | 3595 | 1510 |
| 257 | 20230914 | 145300 | 1750939765 | 3595 | 3600 | 3600 | 3595 | 1167 |
| 258 | 20230914 | 145200 | 1746743355 | 3600 | 3600 | 3600 | 3600 | 344 |
| 259 | 20230914 | 145100 | 1745504955 | 3600 | 3600 | 3600 | 3600 | 0 |
| 260 | 20230914 | 145000 | 1745504955 | 3600 | 3605 | 3605 | 3600 | 233 |
| 261 | 20230914 | 144900 | 1744665610 | 3610 | 3610 | 3610 | 3610 | 122 |
| 262 | 20230914 | 144800 | 1744225190 | 3610 | 3610 | 3610 | 3610 | 1067 |
| 263 | 20230914 | 144700 | 1740373320 | 3615 | 3615 | 3615 | 3615 | 6 |
| 264 | 20230914 | 144600 | 1740351630 | 3615 | 3615 | 3615 | 3615 | 323 |
| 265 | 20230914 | 144500 | 1739183985 | 3620 | 3625 | 3625 | 3620 | 322 |
| 266 | 20230914 | 144400 | 1738018315 | 3620 | 3620 | 3620 | 3620 | 15 |
| 267 | 20230914 | 144300 | 1737964015 | 3625 | 3625 | 3625 | 3625 | 11 |
| 268 | 20230914 | 144200 | 1737924140 | 3620 | 3620 | 3620 | 3615 | 420 |
| 269 | 20230914 | 144100 | 1736405490 | 3620 | 3620 | 3620 | 3620 | 1 |
| 270 | 20230914 | 144000 | 1736401870 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20230914 | 143900 | 1736401870 | 3625 | 3625 | 3625 | 3625 | 448 |
| 272 | 20230914 | 143800 | 1734777870 | 3625 | 3600 | 3625 | 3600 | 3309 |
| 273 | 20230914 | 143700 | 1722818510 | 3600 | 3610 | 3610 | 3600 | 1440 |
| 274 | 20230914 | 143600 | 1717627630 | 3615 | 3610 | 3615 | 3610 | 947 |
| 275 | 20230914 | 143500 | 1714206740 | 3595 | 3600 | 3605 | 3595 | 868 |
| 276 | 20230914 | 143400 | 1711086250 | 3600 | 3595 | 3605 | 3595 | 3492 |
| 277 | 20230914 | 143300 | 1698525325 | 3595 | 3610 | 3610 | 3595 | 4612 |
| 278 | 20230914 | 143200 | 1681919550 | 3615 | 3615 | 3615 | 3615 | 202 |
| 279 | 20230914 | 143100 | 1681189320 | 3615 | 3615 | 3615 | 3615 | 0 |
| 280 | 20230914 | 143000 | 1681189320 | 3615 | 3605 | 3615 | 3605 | 871 |
| 281 | 20230914 | 142900 | 1678040665 | 3600 | 3610 | 3610 | 3600 | 1427 |
| 282 | 20230914 | 142800 | 1672897470 | 3610 | 3615 | 3615 | 3610 | 601 |
| 283 | 20230914 | 142700 | 1670726855 | 3610 | 3610 | 3610 | 3610 | 1 |
| 284 | 20230914 | 142600 | 1670723245 | 3615 | 3610 | 3615 | 3610 | 450 |
| 285 | 20230914 | 142500 | 1669096935 | 3610 | 3615 | 3615 | 3610 | 54 |
| 286 | 20230914 | 142400 | 1668901975 | 3610 | 3615 | 3615 | 3610 | 433 |
| 287 | 20230914 | 142300 | 1667337865 | 3620 | 3620 | 3620 | 3620 | 109 |
| 288 | 20230914 | 142200 | 1666943285 | 3620 | 3620 | 3620 | 3620 | 27 |
| 289 | 20230914 | 142100 | 1666845545 | 3625 | 3625 | 3625 | 3625 | 50 |
| 290 | 20230914 | 142000 | 1666664295 | 3620 | 3625 | 3625 | 3620 | 203 |
| 291 | 20230914 | 141900 | 1665928935 | 3620 | 3620 | 3620 | 3620 | 30 |
| 292 | 20230914 | 141800 | 1665820335 | 3620 | 3620 | 3620 | 3620 | 1769 |
| 293 | 20230914 | 141700 | 1659416555 | 3620 | 3620 | 3620 | 3620 | 8 |
| 294 | 20230914 | 141600 | 1659387595 | 3620 | 3620 | 3620 | 3620 | 20 |
| 295 | 20230914 | 141500 | 1659315195 | 3620 | 3620 | 3620 | 3620 | 2 |
| 296 | 20230914 | 141400 | 1659307955 | 3615 | 3615 | 3615 | 3615 | 0 |
| 297 | 20230914 | 141300 | 1659307955 | 3615 | 3615 | 3615 | 3615 | 508 |
| 298 | 20230914 | 141200 | 1657471535 | 3615 | 3620 | 3620 | 3610 | 280 |
| 299 | 20230914 | 141100 | 1656460475 | 3625 | 3625 | 3625 | 3625 | 3 |
| 300 | 20230914 | 141000 | 1656449600 | 3625 | 3625 | 3625 | 3625 | 50 |
| 301 | 20230914 | 140900 | 1656268350 | 3625 | 3625 | 3625 | 3625 | 30 |
| 302 | 20230914 | 140800 | 1656159600 | 3620 | 3620 | 3620 | 3620 | 203 |
| 303 | 20230914 | 140700 | 1655424740 | 3620 | 3620 | 3620 | 3620 | 0 |
| 304 | 20230914 | 140600 | 1655424740 | 3620 | 3620 | 3620 | 3620 | 3 |
| 305 | 20230914 | 140500 | 1655413880 | 3620 | 3620 | 3620 | 3620 | 0 |
| 306 | 20230914 | 140400 | 1655413880 | 3620 | 3620 | 3620 | 3620 | 25 |
| 307 | 20230914 | 140300 | 1655323380 | 3625 | 3625 | 3625 | 3625 | 501 |
| 308 | 20230914 | 140200 | 1653507255 | 3620 | 3625 | 3625 | 3620 | 717 |
| 309 | 20230914 | 140100 | 1650908745 | 3620 | 3620 | 3625 | 3620 | 584 |
| 310 | 20230914 | 140000 | 1648794160 | 3625 | 3610 | 3625 | 3610 | 366 |
| 311 | 20230914 | 135900 | 1647469015 | 3610 | 3610 | 3610 | 3610 | 3107 |
| 312 | 20230914 | 135800 | 1636252745 | 3610 | 3610 | 3615 | 3610 | 1176 |
| 313 | 20230914 | 135700 | 1632004610 | 3625 | 3625 | 3625 | 3625 | 0 |
| 314 | 20230914 | 135600 | 1632004610 | 3625 | 3610 | 3625 | 3600 | 3749 |
| 315 | 20230914 | 135500 | 1618482805 | 3625 | 3625 | 3625 | 3625 | 0 |
| 316 | 20230914 | 135400 | 1618482805 | 3625 | 3625 | 3625 | 3625 | 0 |
| 317 | 20230914 | 135300 | 1618482805 | 3625 | 3630 | 3630 | 3610 | 1028 |
| 318 | 20230914 | 135200 | 1614766710 | 3630 | 3615 | 3630 | 3615 | 1135 |
| 319 | 20230914 | 135100 | 1610656185 | 3615 | 3615 | 3615 | 3615 | 90 |
| 320 | 20230914 | 135000 | 1610330835 | 3615 | 3615 | 3615 | 3615 | 10 |
| 321 | 20230914 | 134900 | 1610294685 | 3630 | 3630 | 3630 | 3630 | 10 |
| 322 | 20230914 | 134800 | 1610258385 | 3630 | 3630 | 3630 | 3630 | 1 |
| 323 | 20230914 | 134700 | 1610254755 | 3625 | 3615 | 3625 | 3610 | 501 |
| 324 | 20230914 | 134600 | 1608441780 | 3625 | 3625 | 3625 | 3625 | 401 |
| 325 | 20230914 | 134500 | 1606988155 | 3625 | 3635 | 3655 | 3605 | 5362 |
| 326 | 20230914 | 134400 | 1587605590 | 3650 | 3650 | 3650 | 3635 | 7030 |
| 327 | 20230914 | 134300 | 1562016670 | 3655 | 3655 | 3655 | 3655 | 100 |
| 328 | 20230914 | 134200 | 1561651170 | 3660 | 3660 | 3660 | 3660 | 1 |
| 329 | 20230914 | 134100 | 1561647510 | 3660 | 3650 | 3660 | 3650 | 281 |
| 330 | 20230914 | 134000 | 1560621850 | 3660 | 3660 | 3660 | 3660 | 7 |
| 331 | 20230914 | 133900 | 1560596230 | 3650 | 3650 | 3650 | 3650 | 50 |
| 332 | 20230914 | 133800 | 1560413730 | 3660 | 3660 | 3660 | 3660 | 1 |
| 333 | 20230914 | 133700 | 1560410070 | 3665 | 3665 | 3665 | 3665 | 0 |
| 334 | 20230914 | 133600 | 1560410070 | 3665 | 3665 | 3665 | 3665 | 1 |
| 335 | 20230914 | 133500 | 1560406405 | 3665 | 3665 | 3665 | 3665 | 54 |
| 336 | 20230914 | 133400 | 1560208495 | 3665 | 3650 | 3665 | 3650 | 18 |
| 337 | 20230914 | 133300 | 1560142765 | 3650 | 3650 | 3650 | 3650 | 543 |
| 338 | 20230914 | 133200 | 1558160815 | 3665 | 3650 | 3665 | 3650 | 292 |
| 339 | 20230914 | 133100 | 1557093260 | 3650 | 3650 | 3650 | 3650 | 388 |
| 340 | 20230914 | 133000 | 1555677060 | 3650 | 3650 | 3650 | 3650 | 152 |
| 341 | 20230914 | 132900 | 1555122260 | 3660 | 3660 | 3660 | 3660 | 6 |
| 342 | 20230914 | 132800 | 1555100300 | 3665 | 3655 | 3665 | 3650 | 266 |
| 343 | 20230914 | 132700 | 1554129380 | 3650 | 3655 | 3655 | 3650 | 1932 |
| 344 | 20230914 | 132600 | 1547076005 | 3665 | 3655 | 3665 | 3655 | 516 |
| 345 | 20230914 | 132500 | 1545188865 | 3655 | 3660 | 3660 | 3655 | 1000 |
| 346 | 20230914 | 132400 | 1541529155 | 3670 | 3670 | 3670 | 3670 | 2 |
| 347 | 20230914 | 132300 | 1541521815 | 3660 | 3660 | 3670 | 3660 | 4 |
| 348 | 20230914 | 132200 | 1541507165 | 3665 | 3665 | 3665 | 3665 | 0 |
| 349 | 20230914 | 132100 | 1541507165 | 3665 | 3665 | 3665 | 3655 | 705 |
| 350 | 20230914 | 132000 | 1538928625 | 3660 | 3660 | 3660 | 3660 | 1 |
| 351 | 20230914 | 131900 | 1538924965 | 3660 | 3660 | 3660 | 3660 | 18 |
| 352 | 20230914 | 131800 | 1538859085 | 3670 | 3660 | 3670 | 3660 | 188 |
| 353 | 20230914 | 131700 | 1538170945 | 3670 | 3660 | 3670 | 3660 | 333 |
| 354 | 20230914 | 131600 | 1536949295 | 3665 | 3670 | 3670 | 3660 | 827 |
| 355 | 20230914 | 131500 | 1533917645 | 3660 | 3670 | 3670 | 3660 | 2 |
| 356 | 20230914 | 131400 | 1533910315 | 3670 | 3650 | 3670 | 3650 | 252 |
| 357 | 20230914 | 131300 | 1532990495 | 3670 | 3670 | 3670 | 3670 | 0 |
| 358 | 20230914 | 131200 | 1532990495 | 3670 | 3670 | 3670 | 3670 | 93 |
| 359 | 20230914 | 131100 | 1532649185 | 3670 | 3670 | 3670 | 3670 | 500 |
| 360 | 20230914 | 131000 | 1530814185 | 3655 | 3655 | 3665 | 3655 | 581 |
| 361 | 20230914 | 130900 | 1528689820 | 3655 | 3655 | 3655 | 3655 | 165 |
| 362 | 20230914 | 130800 | 1528086745 | 3670 | 3655 | 3670 | 3655 | 294 |
| 363 | 20230914 | 130700 | 1527012160 | 3655 | 3670 | 3670 | 3655 | 3077 |
| 364 | 20230914 | 130600 | 1515724530 | 3675 | 3675 | 3675 | 3655 | 1471 |
| 365 | 20230914 | 130500 | 1510334245 | 3675 | 3670 | 3680 | 3670 | 456 |
| 366 | 20230914 | 130400 | 1508659460 | 3670 | 3665 | 3670 | 3665 | 144 |
| 367 | 20230914 | 130300 | 1508131150 | 3680 | 3680 | 3680 | 3680 | 0 |
| 368 | 20230914 | 130200 | 1508131150 | 3680 | 3665 | 3680 | 3665 | 1744 |
| 369 | 20230914 | 130100 | 1501723715 | 3670 | 3670 | 3670 | 3670 | 5 |
| 370 | 20230914 | 130000 | 1501705365 | 3660 | 3665 | 3665 | 3660 | 1071 |
| 371 | 20230914 | 125900 | 1497785075 | 3660 | 3660 | 3660 | 3660 | 398 |
| 372 | 20230914 | 125800 | 1496328395 | 3670 | 3655 | 3670 | 3655 | 1290 |
| 373 | 20230914 | 125700 | 1491613430 | 3650 | 3665 | 3670 | 3650 | 411 |
| 374 | 20230914 | 125600 | 1490105580 | 3665 | 3650 | 3665 | 3650 | 852 |
| 375 | 20230914 | 125500 | 1486991955 | 3650 | 3650 | 3650 | 3650 | 0 |
| 376 | 20230914 | 125400 | 1486991955 | 3650 | 3650 | 3650 | 3650 | 0 |
| 377 | 20230914 | 125300 | 1486991955 | 3650 | 3650 | 3650 | 3650 | 24 |
| 378 | 20230914 | 125200 | 1486904355 | 3650 | 3650 | 3650 | 3650 | 10 |
| 379 | 20230914 | 125100 | 1486867855 | 3650 | 3650 | 3650 | 3650 | 37 |
| 380 | 20230914 | 125000 | 1486732805 | 3655 | 3655 | 3655 | 3655 | 292 |
| 381 | 20230914 | 124900 | 1485665545 | 3655 | 3665 | 3665 | 3655 | 26 |
| 382 | 20230914 | 124800 | 1485570275 | 3660 | 3655 | 3665 | 3655 | 391 |
| 383 | 20230914 | 124700 | 1484139195 | 3660 | 3660 | 3660 | 3660 | 0 |
| 384 | 20230914 | 124600 | 1484139195 | 3660 | 3675 | 3675 | 3660 | 11 |
| 385 | 20230914 | 124500 | 1484098920 | 3650 | 3665 | 3675 | 3650 | 928 |
| 386 | 20230914 | 124400 | 1480701825 | 3660 | 3660 | 3660 | 3660 | 55 |
| 387 | 20230914 | 124300 | 1480500525 | 3660 | 3640 | 3660 | 3640 | 652 |
| 388 | 20230914 | 124200 | 1478121470 | 3640 | 3650 | 3660 | 3640 | 5096 |
| 389 | 20230914 | 124100 | 1459550245 | 3650 | 3650 | 3650 | 3650 | 287 |
| 390 | 20230914 | 124000 | 1458502695 | 3650 | 3660 | 3660 | 3650 | 169 |
| 391 | 20230914 | 123900 | 1457884815 | 3660 | 3660 | 3660 | 3660 | 5 |
| 392 | 20230914 | 123800 | 1457866515 | 3650 | 3645 | 3650 | 3645 | 1623 |
| 393 | 20230914 | 123700 | 1451942895 | 3645 | 3645 | 3645 | 3645 | 250 |
| 394 | 20230914 | 123600 | 1451031645 | 3645 | 3650 | 3650 | 3645 | 237 |
| 395 | 20230914 | 123500 | 1450166600 | 3650 | 3660 | 3660 | 3650 | 2800 |
| 396 | 20230914 | 123400 | 1439941595 | 3660 | 3655 | 3660 | 3655 | 1483 |
| 397 | 20230914 | 123300 | 1434520715 | 3650 | 3650 | 3650 | 3650 | 15 |
| 398 | 20230914 | 123200 | 1434465965 | 3650 | 3655 | 3655 | 3650 | 1110 |
| 399 | 20230914 | 123100 | 1430411865 | 3650 | 3650 | 3650 | 3650 | 610 |
| 400 | 20230914 | 123000 | 1428185365 | 3655 | 3650 | 3655 | 3645 | 336 |
| 401 | 20230914 | 122900 | 1426959300 | 3655 | 3650 | 3655 | 3650 | 32 |
| 402 | 20230914 | 122800 | 1426842465 | 3650 | 3655 | 3655 | 3650 | 307 |
| 403 | 20230914 | 122700 | 1425720520 | 3655 | 3655 | 3655 | 3650 | 1230 |
| 404 | 20230914 | 122600 | 1421225370 | 3655 | 3655 | 3655 | 3655 | 12 |
| 405 | 20230914 | 122500 | 1421181510 | 3655 | 3655 | 3660 | 3655 | 555 |
| 406 | 20230914 | 122400 | 1419152980 | 3670 | 3645 | 3670 | 3645 | 539 |
| 407 | 20230914 | 122300 | 1417175415 | 3645 | 3670 | 3670 | 3645 | 5526 |
| 408 | 20230914 | 122200 | 1397011600 | 3695 | 3670 | 3695 | 3670 | 2637 |
| 409 | 20230914 | 122100 | 1387298425 | 3670 | 3660 | 3685 | 3660 | 707 |
| 410 | 20230914 | 122000 | 1384698730 | 3655 | 3655 | 3660 | 3645 | 5529 |
| 411 | 20230914 | 121900 | 1364531890 | 3650 | 3665 | 3665 | 3645 | 4008 |
| 412 | 20230914 | 121800 | 1349901040 | 3665 | 3670 | 3680 | 3650 | 1273 |
| 413 | 20230914 | 121700 | 1345240890 | 3660 | 3665 | 3675 | 3655 | 1081 |
| 414 | 20230914 | 121600 | 1341282285 | 3665 | 3665 | 3665 | 3665 | 206 |
| 415 | 20230914 | 121500 | 1340527295 | 3680 | 3680 | 3685 | 3670 | 2997 |
| 416 | 20230914 | 121400 | 1329516465 | 3685 | 3700 | 3700 | 3685 | 1384 |
| 417 | 20230914 | 121300 | 1324410010 | 3700 | 3685 | 3700 | 3685 | 2355 |
| 418 | 20230914 | 121200 | 1315704205 | 3700 | 3685 | 3700 | 3675 | 3305 |
| 419 | 20230914 | 121100 | 1303532970 | 3685 | 3685 | 3695 | 3685 | 1390 |
| 420 | 20230914 | 121000 | 1298407950 | 3685 | 3670 | 3685 | 3670 | 393 |
| 421 | 20230914 | 120900 | 1296961565 | 3670 | 3665 | 3680 | 3665 | 282 |
| 422 | 20230914 | 120800 | 1295926700 | 3665 | 3680 | 3680 | 3645 | 8979 |
| 423 | 20230914 | 120700 | 1263097200 | 3670 | 3680 | 3690 | 3670 | 1033 |
| 424 | 20230914 | 120600 | 1259298390 | 3680 | 3670 | 3695 | 3665 | 817 |
| 425 | 20230914 | 120500 | 1256292880 | 3670 | 3690 | 3710 | 3665 | 7889 |
| 426 | 20230914 | 120400 | 1227246530 | 3690 | 3680 | 3695 | 3680 | 6708 |
| 427 | 20230914 | 120300 | 1202524535 | 3680 | 3700 | 3715 | 3680 | 12004 |
| 428 | 20230914 | 120200 | 1158099650 | 3695 | 3700 | 3735 | 3695 | 19134 |
| 429 | 20230914 | 120100 | 1087059995 | 3695 | 3685 | 3715 | 3675 | 13747 |
| 430 | 20230914 | 120000 | 1036277940 | 3685 | 3705 | 3715 | 3680 | 18952 |
| 431 | 20230914 | 115900 | 966358190 | 3700 | 3720 | 3755 | 3640 | 34603 |
| 432 | 20230914 | 115800 | 838836690 | 3720 | 3645 | 3750 | 3635 | 59469 |
| 433 | 20230914 | 115700 | 619941100 | 3645 | 3645 | 3645 | 3645 | 239 |
| 434 | 20230914 | 115600 | 619069945 | 3650 | 3635 | 3650 | 3635 | 5214 |
| 435 | 20230914 | 115500 | 600072940 | 3625 | 3640 | 3650 | 3625 | 4219 |
| 436 | 20230914 | 115400 | 584704960 | 3640 | 3630 | 3640 | 3630 | 60 |
| 437 | 20230914 | 115300 | 584486860 | 3640 | 3630 | 3640 | 3630 | 75 |
| 438 | 20230914 | 115200 | 584214600 | 3640 | 3635 | 3640 | 3635 | 747 |
| 439 | 20230914 | 115100 | 581499250 | 3630 | 3630 | 3630 | 3630 | 1198 |
| 440 | 20230914 | 115000 | 577150510 | 3630 | 3625 | 3630 | 3625 | 183 |
| 441 | 20230914 | 114900 | 576486475 | 3625 | 3640 | 3645 | 3625 | 3068 |
| 442 | 20230914 | 114800 | 565333845 | 3640 | 3640 | 3640 | 3640 | 752 |
| 443 | 20230914 | 114700 | 562596565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 444 | 20230914 | 114600 | 562596565 | 3645 | 3635 | 3645 | 3635 | 1658 |
| 445 | 20230914 | 114500 | 556557520 | 3640 | 3640 | 3640 | 3640 | 78 |
| 446 | 20230914 | 114400 | 556273600 | 3640 | 3640 | 3640 | 3640 | 78 |
| 447 | 20230914 | 114300 | 555989680 | 3640 | 3650 | 3650 | 3635 | 546 |
| 448 | 20230914 | 114200 | 554001235 | 3625 | 3640 | 3650 | 3620 | 6243 |
| 449 | 20230914 | 114100 | 531257200 | 3635 | 3620 | 3635 | 3620 | 4161 |
| 450 | 20230914 | 114000 | 516143050 | 3625 | 3620 | 3625 | 3600 | 497 |
| 451 | 20230914 | 113900 | 514349185 | 3630 | 3630 | 3635 | 3620 | 511 |
| 452 | 20230914 | 113800 | 512496725 | 3630 | 3625 | 3635 | 3625 | 290 |
| 453 | 20230914 | 113700 | 511444065 | 3630 | 3625 | 3630 | 3625 | 52 |
| 454 | 20230914 | 113600 | 511255555 | 3625 | 3630 | 3635 | 3625 | 191 |
| 455 | 20230914 | 113500 | 510562610 | 3630 | 3630 | 3635 | 3630 | 347 |
| 456 | 20230914 | 113400 | 509302995 | 3630 | 3625 | 3630 | 3625 | 228 |
| 457 | 20230914 | 113300 | 508475435 | 3630 | 3625 | 3630 | 3620 | 647 |
| 458 | 20230914 | 113200 | 506129300 | 3620 | 3625 | 3625 | 3620 | 177 |
| 459 | 20230914 | 113100 | 505488060 | 3625 | 3625 | 3625 | 3625 | 689 |
| 460 | 20230914 | 113000 | 502990435 | 3620 | 3620 | 3620 | 3620 | 495 |
| 461 | 20230914 | 112900 | 501198535 | 3610 | 3610 | 3610 | 3610 | 1001 |
| 462 | 20230914 | 112800 | 497584925 | 3620 | 3625 | 3625 | 3620 | 61 |
| 463 | 20230914 | 112700 | 497364100 | 3610 | 3620 | 3620 | 3610 | 277 |
| 464 | 20230914 | 112600 | 496361480 | 3610 | 3610 | 3620 | 3600 | 21 |
| 465 | 20230914 | 112500 | 496285770 | 3605 | 3615 | 3620 | 3605 | 2652 |
| 466 | 20230914 | 112400 | 486695720 | 3610 | 3610 | 3610 | 3610 | 1231 |
| 467 | 20230914 | 112300 | 482251810 | 3610 | 3615 | 3615 | 3600 | 423 |
| 468 | 20230914 | 112200 | 480726180 | 3610 | 3600 | 3610 | 3600 | 2278 |
| 469 | 20230914 | 112100 | 472509230 | 3605 | 3605 | 3605 | 3605 | 0 |
| 470 | 20230914 | 112000 | 472509230 | 3605 | 3605 | 3605 | 3605 | 10 |
| 471 | 20230914 | 111900 | 472473180 | 3605 | 3605 | 3605 | 3605 | 0 |
| 472 | 20230914 | 111800 | 472473180 | 3605 | 3600 | 3605 | 3600 | 2 |
| 473 | 20230914 | 111700 | 472465975 | 3605 | 3600 | 3605 | 3600 | 554 |
| 474 | 20230914 | 111600 | 470468905 | 3595 | 3600 | 3600 | 3595 | 1295 |
| 475 | 20230914 | 111500 | 465807155 | 3605 | 3590 | 3605 | 3590 | 629 |
| 476 | 20230914 | 111400 | 463549015 | 3590 | 3605 | 3605 | 3580 | 15 |
| 477 | 20230914 | 111300 | 463495280 | 3585 | 3585 | 3585 | 3585 | 916 |
| 478 | 20230914 | 111200 | 460211420 | 3600 | 3605 | 3605 | 3600 | 101 |
| 479 | 20230914 | 111100 | 459847815 | 3600 | 3600 | 3600 | 3600 | 102 |
| 480 | 20230914 | 111000 | 459480615 | 3600 | 3600 | 3600 | 3600 | 420 |
| 481 | 20230914 | 110900 | 457968615 | 3595 | 3590 | 3595 | 3590 | 651 |
| 482 | 20230914 | 110800 | 455631020 | 3585 | 3585 | 3585 | 3585 | 1003 |
| 483 | 20230914 | 110700 | 452035265 | 3585 | 3585 | 3585 | 3585 | 500 |
| 484 | 20230914 | 110600 | 450242765 | 3580 | 3580 | 3580 | 3580 | 1 |
| 485 | 20230914 | 110500 | 450239185 | 3565 | 3565 | 3565 | 3565 | 80 |
| 486 | 20230914 | 110400 | 449953985 | 3565 | 3565 | 3565 | 3565 | 50 |
| 487 | 20230914 | 110300 | 449775735 | 3565 | 3565 | 3565 | 3565 | 0 |
| 488 | 20230914 | 110200 | 449775735 | 3565 | 3575 | 3575 | 3565 | 5587 |
| 489 | 20230914 | 110100 | 429830990 | 3580 | 3580 | 3580 | 3580 | 0 |
| 490 | 20230914 | 110000 | 429830990 | 3580 | 3575 | 3580 | 3575 | 178 |
| 491 | 20230914 | 105900 | 429193760 | 3580 | 3565 | 3580 | 3560 | 808 |
| 492 | 20230914 | 105800 | 426315455 | 3575 | 3575 | 3575 | 3575 | 200 |
| 493 | 20230914 | 105700 | 425600455 | 3575 | 3575 | 3575 | 3575 | 282 |
| 494 | 20230914 | 105600 | 424592305 | 3580 | 3575 | 3580 | 3575 | 77 |
| 495 | 20230914 | 105500 | 424317025 | 3575 | 3575 | 3575 | 3575 | 1866 |
| 496 | 20230914 | 105400 | 417646075 | 3575 | 3575 | 3575 | 3575 | 0 |
| 497 | 20230914 | 105300 | 417646075 | 3575 | 3575 | 3575 | 3575 | 230 |
| 498 | 20230914 | 105200 | 416823825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 499 | 20230914 | 105100 | 416823825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 500 | 20230914 | 105000 | 416823825 | 3575 | 3580 | 3580 | 3575 | 679 |
| 501 | 20230914 | 104900 | 414393355 | 3575 | 3560 | 3575 | 3560 | 311 |
| 502 | 20230914 | 104800 | 413284585 | 3555 | 3545 | 3555 | 3545 | 117 |
| 503 | 20230914 | 104700 | 412869270 | 3545 | 3545 | 3545 | 3545 | 0 |
| 504 | 20230914 | 104600 | 412869270 | 3545 | 3545 | 3545 | 3545 | 0 |
| 505 | 20230914 | 104500 | 412869270 | 3545 | 3545 | 3545 | 3545 | 0 |
| 506 | 20230914 | 104400 | 412869270 | 3545 | 3545 | 3545 | 3545 | 200 |
| 507 | 20230914 | 104300 | 412160270 | 3545 | 3550 | 3550 | 3545 | 1342 |
| 508 | 20230914 | 104200 | 407402280 | 3555 | 3550 | 3555 | 3550 | 380 |
| 509 | 20230914 | 104100 | 406052510 | 3550 | 3550 | 3550 | 3550 | 0 |
| 510 | 20230914 | 104000 | 406052510 | 3550 | 3550 | 3550 | 3550 | 1 |
| 511 | 20230914 | 103900 | 406048960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 512 | 20230914 | 103800 | 406048960 | 3550 | 3555 | 3555 | 3550 | 123 |
| 513 | 20230914 | 103700 | 405611885 | 3545 | 3545 | 3545 | 3545 | 1 |
| 514 | 20230914 | 103600 | 405608340 | 3545 | 3550 | 3555 | 3545 | 29 |
| 515 | 20230914 | 103500 | 405505450 | 3555 | 3555 | 3555 | 3555 | 1 |
| 516 | 20230914 | 103400 | 405501895 | 3540 | 3540 | 3540 | 3535 | 555 |
| 517 | 20230914 | 103300 | 403537220 | 3540 | 3545 | 3545 | 3540 | 1598 |
| 518 | 20230914 | 103200 | 397878435 | 3545 | 3550 | 3550 | 3545 | 42 |
| 519 | 20230914 | 103100 | 397729520 | 3550 | 3550 | 3550 | 3550 | 41 |
| 520 | 20230914 | 103000 | 397583970 | 3550 | 3550 | 3550 | 3545 | 1089 |
| 521 | 20230914 | 102900 | 393721065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 522 | 20230914 | 102800 | 393721065 | 3550 | 3550 | 3550 | 3550 | 6 |
| 523 | 20230914 | 102700 | 393699765 | 3555 | 3555 | 3555 | 3555 | 14 |
| 524 | 20230914 | 102600 | 393649995 | 3545 | 3550 | 3555 | 3545 | 251 |
| 525 | 20230914 | 102500 | 392758880 | 3550 | 3555 | 3555 | 3550 | 225 |
| 526 | 20230914 | 102400 | 391960105 | 3550 | 3550 | 3550 | 3550 | 64 |
| 527 | 20230914 | 102300 | 391732905 | 3550 | 3550 | 3550 | 3550 | 250 |
| 528 | 20230914 | 102200 | 390845405 | 3550 | 3550 | 3550 | 3550 | 4 |
| 529 | 20230914 | 102100 | 390831205 | 3550 | 3555 | 3555 | 3545 | 221 |
| 530 | 20230914 | 102000 | 390047000 | 3550 | 3550 | 3550 | 3550 | 3 |
| 531 | 20230914 | 101900 | 390036350 | 3550 | 3550 | 3550 | 3550 | 92 |
| 532 | 20230914 | 101800 | 389709750 | 3540 | 3540 | 3540 | 3540 | 0 |
| 533 | 20230914 | 101700 | 389709750 | 3540 | 3550 | 3550 | 3540 | 600 |
| 534 | 20230914 | 101600 | 387579990 | 3555 | 3550 | 3555 | 3550 | 171 |
| 535 | 20230914 | 101500 | 386972175 | 3550 | 3550 | 3550 | 3550 | 367 |
| 536 | 20230914 | 101400 | 385669325 | 3550 | 3550 | 3550 | 3550 | 35 |
| 537 | 20230914 | 101300 | 385545075 | 3550 | 3550 | 3550 | 3550 | 548 |
| 538 | 20230914 | 101200 | 383599675 | 3550 | 3555 | 3555 | 3540 | 861 |
| 539 | 20230914 | 101100 | 380545165 | 3560 | 3555 | 3560 | 3555 | 51 |
| 540 | 20230914 | 101000 | 380363610 | 3555 | 3570 | 3570 | 3545 | 1191 |
| 541 | 20230914 | 100900 | 376124790 | 3565 | 3565 | 3565 | 3560 | 424 |
| 542 | 20230914 | 100800 | 374613235 | 3565 | 3570 | 3570 | 3565 | 528 |
| 543 | 20230914 | 100700 | 372728780 | 3570 | 3575 | 3575 | 3570 | 36 |
| 544 | 20230914 | 100600 | 372600100 | 3575 | 3575 | 3590 | 3575 | 135 |
| 545 | 20230914 | 100500 | 372116275 | 3575 | 3580 | 3580 | 3575 | 294 |
| 546 | 20230914 | 100400 | 371065145 | 3590 | 3590 | 3590 | 3575 | 480 |
| 547 | 20230914 | 100300 | 369346055 | 3590 | 3590 | 3590 | 3590 | 11 |
| 548 | 20230914 | 100200 | 369306565 | 3590 | 3585 | 3590 | 3585 | 142 |
| 549 | 20230914 | 100100 | 368796790 | 3610 | 3605 | 3610 | 3590 | 32 |
| 550 | 20230914 | 100000 | 368681295 | 3590 | 3575 | 3590 | 3575 | 1917 |
| 551 | 20230914 | 095900 | 361811190 | 3580 | 3580 | 3580 | 3580 | 100 |
| 552 | 20230914 | 095800 | 361453190 | 3580 | 3585 | 3585 | 3580 | 2053 |
| 553 | 20230914 | 095700 | 354093365 | 3585 | 3595 | 3595 | 3585 | 707 |
| 554 | 20230914 | 095600 | 351555115 | 3595 | 3595 | 3595 | 3595 | 121 |
| 555 | 20230914 | 095500 | 351120120 | 3595 | 3595 | 3595 | 3595 | 1 |
| 556 | 20230914 | 095400 | 351116525 | 3595 | 3605 | 3605 | 3595 | 4093 |
| 557 | 20230914 | 095300 | 336398160 | 3605 | 3605 | 3605 | 3605 | 22 |
| 558 | 20230914 | 095200 | 336318850 | 3605 | 3605 | 3605 | 3605 | 2 |
| 559 | 20230914 | 095100 | 336311640 | 3605 | 3605 | 3605 | 3605 | 65 |
| 560 | 20230914 | 095000 | 336077315 | 3605 | 3605 | 3605 | 3605 | 28 |
| 561 | 20230914 | 094900 | 335976375 | 3615 | 3605 | 3615 | 3605 | 210 |
| 562 | 20230914 | 094800 | 335219295 | 3605 | 3605 | 3605 | 3605 | 580 |
| 563 | 20230914 | 094700 | 333128395 | 3605 | 3605 | 3605 | 3605 | 1168 |
| 564 | 20230914 | 094600 | 328917755 | 3605 | 3605 | 3605 | 3605 | 700 |
| 565 | 20230914 | 094500 | 326394255 | 3610 | 3610 | 3610 | 3610 | 121 |
| 566 | 20230914 | 094400 | 325957445 | 3610 | 3605 | 3610 | 3590 | 1352 |
| 567 | 20230914 | 094300 | 321084665 | 3605 | 3610 | 3610 | 3605 | 16 |
| 568 | 20230914 | 094200 | 321026975 | 3610 | 3610 | 3610 | 3610 | 110 |
| 569 | 20230914 | 094100 | 320629875 | 3610 | 3615 | 3615 | 3610 | 10 |
| 570 | 20230914 | 094000 | 320593755 | 3615 | 3615 | 3620 | 3610 | 586 |
| 571 | 20230914 | 093900 | 318476125 | 3615 | 3610 | 3615 | 3610 | 37 |
| 572 | 20230914 | 093800 | 318342405 | 3610 | 3610 | 3610 | 3610 | 200 |
| 573 | 20230914 | 093700 | 317620405 | 3605 | 3600 | 3620 | 3600 | 1548 |
| 574 | 20230914 | 093600 | 312034015 | 3600 | 3595 | 3605 | 3595 | 528 |
| 575 | 20230914 | 093500 | 310135790 | 3595 | 3595 | 3595 | 3595 | 30 |
| 576 | 20230914 | 093400 | 310027940 | 3595 | 3600 | 3600 | 3595 | 1370 |
| 577 | 20230914 | 093300 | 305096790 | 3605 | 3610 | 3620 | 3600 | 171 |
| 578 | 20230914 | 093200 | 304480155 | 3610 | 3625 | 3625 | 3600 | 276 |
| 579 | 20230914 | 093100 | 303485455 | 3625 | 3620 | 3625 | 3610 | 1464 |
| 580 | 20230914 | 093000 | 298196805 | 3620 | 3620 | 3620 | 3620 | 123 |
| 581 | 20230914 | 092900 | 297751545 | 3620 | 3620 | 3625 | 3620 | 1631 |
| 582 | 20230914 | 092800 | 291845260 | 3620 | 3625 | 3625 | 3620 | 252 |
| 583 | 20230914 | 092700 | 290931800 | 3625 | 3620 | 3625 | 3620 | 1447 |
| 584 | 20230914 | 092600 | 285691580 | 3610 | 3605 | 3615 | 3605 | 1079 |
| 585 | 20230914 | 092500 | 281793645 | 3605 | 3610 | 3615 | 3595 | 3329 |
| 586 | 20230914 | 092400 | 269778350 | 3600 | 3600 | 3600 | 3595 | 1626 |
| 587 | 20230914 | 092300 | 263924850 | 3595 | 3600 | 3600 | 3595 | 1364 |
| 588 | 20230914 | 092200 | 259015040 | 3605 | 3615 | 3620 | 3605 | 1114 |
| 589 | 20230914 | 092100 | 254998125 | 3620 | 3620 | 3620 | 3620 | 362 |
| 590 | 20230914 | 092000 | 253687685 | 3615 | 3620 | 3620 | 3615 | 506 |
| 591 | 20230914 | 091900 | 251857100 | 3620 | 3620 | 3630 | 3615 | 223 |
| 592 | 20230914 | 091800 | 251049695 | 3620 | 3625 | 3635 | 3620 | 449 |
| 593 | 20230914 | 091700 | 249418810 | 3625 | 3625 | 3625 | 3625 | 152 |
| 594 | 20230914 | 091600 | 248867810 | 3635 | 3640 | 3645 | 3630 | 3261 |
| 595 | 20230914 | 091500 | 237021450 | 3640 | 3630 | 3640 | 3625 | 6249 |
| 596 | 20230914 | 091400 | 214301640 | 3625 | 3605 | 3625 | 3600 | 4925 |
| 597 | 20230914 | 091300 | 196507440 | 3605 | 3600 | 3610 | 3600 | 2166 |
| 598 | 20230914 | 091200 | 188701390 | 3605 | 3605 | 3605 | 3595 | 801 |
| 599 | 20230914 | 091100 | 185815505 | 3605 | 3600 | 3610 | 3600 | 1545 |
| 600 | 20230914 | 091000 | 180244965 | 3610 | 3595 | 3610 | 3595 | 2503 |
| 601 | 20230914 | 090900 | 171217585 | 3590 | 3605 | 3605 | 3580 | 2905 |
| 602 | 20230914 | 090800 | 160782435 | 3600 | 3600 | 3615 | 3600 | 3339 |
| 603 | 20230914 | 090700 | 148738980 | 3615 | 3580 | 3620 | 3580 | 9823 |
| 604 | 20230914 | 090600 | 113451285 | 3580 | 3590 | 3590 | 3565 | 3236 |
| 605 | 20230914 | 090500 | 101866925 | 3590 | 3580 | 3590 | 3560 | 1855 |
| 606 | 20230914 | 090400 | 95220220 | 3585 | 3560 | 3585 | 3545 | 3199 |
| 607 | 20230914 | 090300 | 83812975 | 3560 | 3590 | 3590 | 3555 | 2811 |
| 608 | 20230914 | 090200 | 73785420 | 3605 | 3570 | 3630 | 3555 | 10847 |
| 609 | 20230914 | 090100 | 34903995 | 3580 | 3505 | 3580 | 3495 | 5592 |
| 610 | 20230914 | 090000 | 15052985 | 3495 | 3475 | 3510 | 3475 | 3527 |