29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 3 | 20230919 | 184800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230919 | 184700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230919 | 184600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230919 | 184500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230919 | 184400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230919 | 184300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230919 | 184200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230919 | 184100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230919 | 184000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230919 | 183900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230919 | 183800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230919 | 183700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230919 | 183600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230919 | 183500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230919 | 183400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230919 | 183300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230919 | 183200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230919 | 183100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230919 | 183000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230919 | 182900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230919 | 182800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230919 | 182700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230919 | 182600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230919 | 182500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230919 | 182400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230919 | 182300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230919 | 182200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230919 | 182100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230919 | 182000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230919 | 181900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 33 | 20230919 | 181800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230919 | 181700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230919 | 181600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230919 | 181500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230919 | 181400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230919 | 181300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230919 | 181200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230919 | 181100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230919 | 181000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230919 | 180900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230919 | 180800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230919 | 180700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230919 | 180600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230919 | 180500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230919 | 180400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230919 | 180300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230919 | 180200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230919 | 180100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230919 | 180000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230919 | 175900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230919 | 175800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230919 | 175700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230919 | 175600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230919 | 175500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230919 | 175400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230919 | 175300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230919 | 175200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230919 | 175100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230919 | 175000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230919 | 174900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 63 | 20230919 | 174800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230919 | 174700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230919 | 174600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230919 | 174500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230919 | 174400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230919 | 174300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230919 | 174200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230919 | 174100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230919 | 174000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230919 | 173900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230919 | 173800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230919 | 173700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230919 | 173600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230919 | 173500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230919 | 173400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230919 | 173300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230919 | 173200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230919 | 173100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230919 | 173000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230919 | 172900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230919 | 172800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230919 | 172700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230919 | 172600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230919 | 172500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230919 | 172400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230919 | 172300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230919 | 172200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230919 | 172100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230919 | 172000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230919 | 171900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 93 | 20230919 | 171800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230919 | 171700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230919 | 171600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230919 | 171500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230919 | 171400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230919 | 171300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230919 | 171200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230919 | 171100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230919 | 171000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230919 | 170900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230919 | 170800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230919 | 170700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230919 | 170600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230919 | 170500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230919 | 170400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230919 | 170300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230919 | 170200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230919 | 170100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230919 | 170000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230919 | 165900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230919 | 165800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230919 | 165700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230919 | 165600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230919 | 165500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230919 | 165400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230919 | 165300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230919 | 165200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230919 | 165100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230919 | 165000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230919 | 164900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 123 | 20230919 | 164800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230919 | 164700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230919 | 164600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230919 | 164500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230919 | 164400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230919 | 164300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230919 | 164200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230919 | 164100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230919 | 164000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230919 | 163900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230919 | 163800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230919 | 163700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230919 | 163600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230919 | 163500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230919 | 163400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230919 | 163300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230919 | 163200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230919 | 163100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230919 | 163000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230919 | 162900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230919 | 162800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230919 | 162700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230919 | 162600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230919 | 162500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230919 | 162400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230919 | 162300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230919 | 162200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230919 | 162100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230919 | 162000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230919 | 161900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 153 | 20230919 | 161800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230919 | 161700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230919 | 161600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230919 | 161500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230919 | 161400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230919 | 161300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230919 | 161200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230919 | 161100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230919 | 161000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230919 | 160900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230919 | 160800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230919 | 160700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230919 | 160600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230919 | 160500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230919 | 160400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230919 | 160300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230919 | 160200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230919 | 160100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230919 | 160000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230919 | 155900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230919 | 155800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230919 | 155700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230919 | 155600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230919 | 155500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230919 | 155400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230919 | 155300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230919 | 155200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230919 | 155100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230919 | 155000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230919 | 154900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 183 | 20230919 | 154800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230919 | 154700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230919 | 154600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230919 | 154500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230919 | 154400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230919 | 154300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230919 | 154200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230919 | 154100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230919 | 154000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230919 | 153900 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230919 | 153800 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230919 | 153700 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230919 | 153600 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230919 | 153500 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230919 | 153400 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230919 | 153300 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230919 | 153200 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230919 | 153100 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230919 | 153000 | 2544307435 | 3530 | 3530 | 3530 | 3530 | 6770 |
| 202 | 20230919 | 152900 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230919 | 152800 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230919 | 152700 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230919 | 152600 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230919 | 152500 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230919 | 152400 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230919 | 152300 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230919 | 152200 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230919 | 152100 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230919 | 152000 | 2520409335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230919 | 151900 | 2520409335 | 3550 | 3545 | 3550 | 3545 | 3203 |
| 213 | 20230919 | 151800 | 2509051340 | 3545 | 3545 | 3545 | 3545 | 50 |
| 214 | 20230919 | 151700 | 2508874090 | 3540 | 3545 | 3545 | 3540 | 4175 |
| 215 | 20230919 | 151600 | 2494089590 | 3545 | 3545 | 3545 | 3545 | 304 |
| 216 | 20230919 | 151500 | 2493011910 | 3545 | 3550 | 3550 | 3545 | 169 |
| 217 | 20230919 | 151400 | 2492412040 | 3550 | 3550 | 3555 | 3550 | 452 |
| 218 | 20230919 | 151300 | 2490806940 | 3555 | 3545 | 3555 | 3540 | 501 |
| 219 | 20230919 | 151200 | 2489033375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20230919 | 151100 | 2489033375 | 3540 | 3545 | 3555 | 3535 | 2012 |
| 221 | 20230919 | 151000 | 2481910745 | 3555 | 3535 | 3555 | 3535 | 5608 |
| 222 | 20230919 | 150900 | 2462039830 | 3535 | 3540 | 3540 | 3535 | 1219 |
| 223 | 20230919 | 150800 | 2457727665 | 3540 | 3545 | 3545 | 3540 | 1337 |
| 224 | 20230919 | 150700 | 2452990225 | 3545 | 3545 | 3545 | 3545 | 506 |
| 225 | 20230919 | 150600 | 2451196455 | 3545 | 3545 | 3545 | 3545 | 142 |
| 226 | 20230919 | 150500 | 2450693065 | 3545 | 3535 | 3545 | 3535 | 910 |
| 227 | 20230919 | 150400 | 2447473195 | 3540 | 3540 | 3540 | 3535 | 3026 |
| 228 | 20230919 | 150300 | 2436763660 | 3535 | 3540 | 3540 | 3535 | 2905 |
| 229 | 20230919 | 150200 | 2426494410 | 3540 | 3540 | 3540 | 3540 | 10 |
| 230 | 20230919 | 150100 | 2426459010 | 3550 | 3535 | 3550 | 3535 | 6 |
| 231 | 20230919 | 150000 | 2426437755 | 3535 | 3535 | 3550 | 3535 | 104 |
| 232 | 20230919 | 145900 | 2426070100 | 3535 | 3535 | 3535 | 3535 | 12 |
| 233 | 20230919 | 145800 | 2426027680 | 3555 | 3530 | 3555 | 3530 | 3300 |
| 234 | 20230919 | 145700 | 2414338150 | 3540 | 3530 | 3540 | 3530 | 701 |
| 235 | 20230919 | 145600 | 2411858610 | 3530 | 3540 | 3540 | 3530 | 210 |
| 236 | 20230919 | 145500 | 2411115760 | 3545 | 3550 | 3550 | 3545 | 11 |
| 237 | 20230919 | 145400 | 2411076760 | 3535 | 3545 | 3550 | 3535 | 2707 |
| 238 | 20230919 | 145300 | 2401479555 | 3535 | 3550 | 3550 | 3535 | 191 |
| 239 | 20230919 | 145200 | 2400801605 | 3550 | 3530 | 3550 | 3530 | 5979 |
| 240 | 20230919 | 145100 | 2379645010 | 3525 | 3520 | 3530 | 3515 | 4169 |
| 241 | 20230919 | 145000 | 2364958410 | 3520 | 3505 | 3520 | 3505 | 3402 |
| 242 | 20230919 | 144900 | 2353011630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 243 | 20230919 | 144800 | 2353011630 | 3500 | 3495 | 3500 | 3495 | 3900 |
| 244 | 20230919 | 144700 | 2339375170 | 3495 | 3495 | 3500 | 3490 | 491 |
| 245 | 20230919 | 144600 | 2337658635 | 3490 | 3495 | 3500 | 3490 | 501 |
| 246 | 20230919 | 144500 | 2335906340 | 3490 | 3490 | 3495 | 3490 | 411 |
| 247 | 20230919 | 144400 | 2334470450 | 3490 | 3495 | 3495 | 3490 | 1037 |
| 248 | 20230919 | 144300 | 2330846190 | 3490 | 3490 | 3490 | 3490 | 0 |
| 249 | 20230919 | 144200 | 2330846190 | 3490 | 3495 | 3495 | 3490 | 1082 |
| 250 | 20230919 | 144100 | 2327065350 | 3495 | 3495 | 3495 | 3495 | 1313 |
| 251 | 20230919 | 144000 | 2322476415 | 3490 | 3490 | 3490 | 3490 | 2 |
| 252 | 20230919 | 143900 | 2322469435 | 3490 | 3490 | 3490 | 3490 | 265 |
| 253 | 20230919 | 143800 | 2321544585 | 3490 | 3490 | 3490 | 3490 | 4 |
| 254 | 20230919 | 143700 | 2321530625 | 3490 | 3500 | 3500 | 3490 | 29 |
| 255 | 20230919 | 143600 | 2321429145 | 3500 | 3490 | 3500 | 3490 | 107 |
| 256 | 20230919 | 143500 | 2321055695 | 3490 | 3495 | 3495 | 3490 | 370 |
| 257 | 20230919 | 143400 | 2319763545 | 3500 | 3495 | 3500 | 3495 | 124 |
| 258 | 20230919 | 143300 | 2319329550 | 3500 | 3500 | 3500 | 3495 | 1209 |
| 259 | 20230919 | 143200 | 2315103625 | 3500 | 3500 | 3500 | 3500 | 213 |
| 260 | 20230919 | 143100 | 2314358125 | 3500 | 3500 | 3500 | 3500 | 4 |
| 261 | 20230919 | 143000 | 2314344125 | 3500 | 3500 | 3500 | 3500 | 21 |
| 262 | 20230919 | 142900 | 2314270625 | 3500 | 3500 | 3500 | 3490 | 313 |
| 263 | 20230919 | 142800 | 2313177305 | 3500 | 3500 | 3500 | 3500 | 36 |
| 264 | 20230919 | 142700 | 2313051305 | 3500 | 3505 | 3505 | 3500 | 1822 |
| 265 | 20230919 | 142600 | 2306674285 | 3500 | 3500 | 3505 | 3500 | 9 |
| 266 | 20230919 | 142500 | 2306642780 | 3505 | 3505 | 3505 | 3505 | 1 |
| 267 | 20230919 | 142400 | 2306639275 | 3505 | 3505 | 3505 | 3505 | 1 |
| 268 | 20230919 | 142300 | 2306635770 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20230919 | 142200 | 2306635770 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20230919 | 142100 | 2306635770 | 3505 | 3500 | 3505 | 3500 | 182 |
| 271 | 20230919 | 142000 | 2305998765 | 3495 | 3495 | 3495 | 3490 | 1922 |
| 272 | 20230919 | 141900 | 2299281380 | 3495 | 3495 | 3495 | 3495 | 0 |
| 273 | 20230919 | 141800 | 2299281380 | 3495 | 3490 | 3495 | 3490 | 278 |
| 274 | 20230919 | 141700 | 2298310705 | 3500 | 3495 | 3500 | 3495 | 32 |
| 275 | 20230919 | 141600 | 2298198860 | 3495 | 3495 | 3495 | 3495 | 0 |
| 276 | 20230919 | 141500 | 2298198860 | 3495 | 3495 | 3495 | 3495 | 4 |
| 277 | 20230919 | 141400 | 2298184880 | 3495 | 3495 | 3495 | 3495 | 942 |
| 278 | 20230919 | 141300 | 2294892590 | 3495 | 3500 | 3500 | 3495 | 1723 |
| 279 | 20230919 | 141200 | 2288862390 | 3505 | 3500 | 3505 | 3500 | 2093 |
| 280 | 20230919 | 141100 | 2281529495 | 3505 | 3505 | 3505 | 3505 | 36 |
| 281 | 20230919 | 141000 | 2281403315 | 3500 | 3495 | 3500 | 3495 | 1659 |
| 282 | 20230919 | 140900 | 2275597590 | 3495 | 3495 | 3495 | 3495 | 250 |
| 283 | 20230919 | 140800 | 2274723840 | 3490 | 3485 | 3490 | 3485 | 630 |
| 284 | 20230919 | 140700 | 2272528070 | 3485 | 3485 | 3485 | 3485 | 368 |
| 285 | 20230919 | 140600 | 2271245590 | 3490 | 3485 | 3490 | 3485 | 48 |
| 286 | 20230919 | 140500 | 2271078305 | 3485 | 3485 | 3490 | 3485 | 1089 |
| 287 | 20230919 | 140400 | 2267282695 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20230919 | 140300 | 2267282695 | 3485 | 3485 | 3485 | 3485 | 1 |
| 289 | 20230919 | 140200 | 2267279210 | 3480 | 3480 | 3480 | 3480 | 12 |
| 290 | 20230919 | 140100 | 2267237450 | 3485 | 3485 | 3485 | 3485 | 5 |
| 291 | 20230919 | 140000 | 2267220025 | 3485 | 3480 | 3485 | 3480 | 1055 |
| 292 | 20230919 | 135900 | 2263548475 | 3480 | 3480 | 3480 | 3480 | 54 |
| 293 | 20230919 | 135800 | 2263360555 | 3480 | 3480 | 3480 | 3480 | 0 |
| 294 | 20230919 | 135700 | 2263360555 | 3480 | 3485 | 3485 | 3480 | 151 |
| 295 | 20230919 | 135600 | 2262835070 | 3480 | 3485 | 3485 | 3480 | 11 |
| 296 | 20230919 | 135500 | 2262796745 | 3485 | 3475 | 3485 | 3475 | 40 |
| 297 | 20230919 | 135400 | 2262657535 | 3475 | 3475 | 3475 | 3475 | 464 |
| 298 | 20230919 | 135300 | 2261045135 | 3475 | 3475 | 3475 | 3475 | 200 |
| 299 | 20230919 | 135200 | 2260350135 | 3470 | 3470 | 3470 | 3470 | 2 |
| 300 | 20230919 | 135100 | 2260343195 | 3475 | 3480 | 3480 | 3475 | 4717 |
| 301 | 20230919 | 135000 | 2243949620 | 3480 | 3480 | 3480 | 3480 | 230 |
| 302 | 20230919 | 134900 | 2243149220 | 3475 | 3480 | 3480 | 3475 | 104 |
| 303 | 20230919 | 134800 | 2242787320 | 3480 | 3480 | 3480 | 3480 | 5 |
| 304 | 20230919 | 134700 | 2242769920 | 3480 | 3475 | 3480 | 3475 | 673 |
| 305 | 20230919 | 134600 | 2240430495 | 3470 | 3470 | 3470 | 3470 | 0 |
| 306 | 20230919 | 134500 | 2240430495 | 3470 | 3475 | 3475 | 3470 | 1045 |
| 307 | 20230919 | 134400 | 2236804120 | 3475 | 3495 | 3495 | 3475 | 7130 |
| 308 | 20230919 | 134300 | 2212002020 | 3485 | 3490 | 3490 | 3485 | 3547 |
| 309 | 20230919 | 134200 | 2199633875 | 3490 | 3495 | 3495 | 3490 | 2263 |
| 310 | 20230919 | 134100 | 2191725255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 311 | 20230919 | 134000 | 2191725255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 312 | 20230919 | 133900 | 2191725255 | 3500 | 3500 | 3500 | 3500 | 13 |
| 313 | 20230919 | 133800 | 2191679755 | 3500 | 3500 | 3500 | 3500 | 2 |
| 314 | 20230919 | 133700 | 2191672755 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20230919 | 133600 | 2191672755 | 3495 | 3500 | 3500 | 3495 | 12 |
| 316 | 20230919 | 133500 | 2191630810 | 3500 | 3495 | 3500 | 3495 | 3217 |
| 317 | 20230919 | 133400 | 2180381140 | 3495 | 3495 | 3495 | 3495 | 2 |
| 318 | 20230919 | 133300 | 2180374150 | 3495 | 3490 | 3495 | 3490 | 267 |
| 319 | 20230919 | 133200 | 2179442305 | 3490 | 3490 | 3490 | 3490 | 1022 |
| 320 | 20230919 | 133100 | 2175875525 | 3490 | 3485 | 3490 | 3485 | 157 |
| 321 | 20230919 | 133000 | 2175327720 | 3485 | 3490 | 3490 | 3485 | 566 |
| 322 | 20230919 | 132900 | 2173354880 | 3490 | 3485 | 3490 | 3485 | 93 |
| 323 | 20230919 | 132800 | 2173030335 | 3490 | 3490 | 3490 | 3490 | 353 |
| 324 | 20230919 | 132700 | 2171798365 | 3490 | 3490 | 3490 | 3490 | 305 |
| 325 | 20230919 | 132600 | 2170733915 | 3490 | 3490 | 3490 | 3490 | 715 |
| 326 | 20230919 | 132500 | 2168238565 | 3490 | 3485 | 3490 | 3485 | 3332 |
| 327 | 20230919 | 132400 | 2156621880 | 3480 | 3485 | 3485 | 3480 | 400 |
| 328 | 20230919 | 132300 | 2155228880 | 3485 | 3485 | 3485 | 3485 | 10 |
| 329 | 20230919 | 132200 | 2155194030 | 3485 | 3480 | 3485 | 3480 | 2 |
| 330 | 20230919 | 132100 | 2155187065 | 3485 | 3485 | 3485 | 3485 | 100 |
| 331 | 20230919 | 132000 | 2154838565 | 3485 | 3485 | 3485 | 3485 | 10 |
| 332 | 20230919 | 131900 | 2154803715 | 3485 | 3485 | 3485 | 3485 | 510 |
| 333 | 20230919 | 131800 | 2153026365 | 3485 | 3480 | 3485 | 3480 | 101 |
| 334 | 20230919 | 131700 | 2152674880 | 3480 | 3480 | 3480 | 3480 | 508 |
| 335 | 20230919 | 131600 | 2150907040 | 3480 | 3480 | 3480 | 3480 | 0 |
| 336 | 20230919 | 131500 | 2150907040 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20230919 | 131400 | 2150907040 | 3480 | 3485 | 3485 | 3480 | 1059 |
| 338 | 20230919 | 131300 | 2147221670 | 3485 | 3485 | 3485 | 3485 | 1 |
| 339 | 20230919 | 131200 | 2147218185 | 3480 | 3480 | 3480 | 3480 | 75 |
| 340 | 20230919 | 131100 | 2146957185 | 3480 | 3480 | 3480 | 3480 | 0 |
| 341 | 20230919 | 131000 | 2146957185 | 3480 | 3485 | 3485 | 3480 | 416 |
| 342 | 20230919 | 130900 | 2145507505 | 3485 | 3485 | 3485 | 3485 | 10 |
| 343 | 20230919 | 130800 | 2145472655 | 3485 | 3485 | 3485 | 3485 | 203 |
| 344 | 20230919 | 130700 | 2144765200 | 3480 | 3480 | 3480 | 3480 | 1086 |
| 345 | 20230919 | 130600 | 2140985920 | 3480 | 3480 | 3480 | 3480 | 1046 |
| 346 | 20230919 | 130500 | 2137345840 | 3480 | 3465 | 3480 | 3465 | 475 |
| 347 | 20230919 | 130400 | 2135693005 | 3465 | 3465 | 3465 | 3465 | 33 |
| 348 | 20230919 | 130300 | 2135578660 | 3485 | 3475 | 3485 | 3475 | 1811 |
| 349 | 20230919 | 130200 | 2129284935 | 3475 | 3455 | 3475 | 3455 | 302 |
| 350 | 20230919 | 130100 | 2128235555 | 3450 | 3460 | 3465 | 3450 | 9685 |
| 351 | 20230919 | 130000 | 2094785470 | 3460 | 3455 | 3465 | 3450 | 2366 |
| 352 | 20230919 | 125900 | 2086611755 | 3455 | 3475 | 3475 | 3450 | 23294 |
| 353 | 20230919 | 125800 | 2005877535 | 3475 | 3480 | 3480 | 3475 | 2577 |
| 354 | 20230919 | 125700 | 1996910645 | 3490 | 3490 | 3490 | 3490 | 1001 |
| 355 | 20230919 | 125600 | 1993417155 | 3480 | 3485 | 3490 | 3480 | 1115 |
| 356 | 20230919 | 125500 | 1989526920 | 3485 | 3480 | 3485 | 3480 | 1002 |
| 357 | 20230919 | 125400 | 1986039950 | 3480 | 3480 | 3480 | 3480 | 20 |
| 358 | 20230919 | 125300 | 1985970350 | 3485 | 3485 | 3485 | 3485 | 89 |
| 359 | 20230919 | 125200 | 1985660185 | 3495 | 3495 | 3495 | 3495 | 0 |
| 360 | 20230919 | 125100 | 1985660185 | 3495 | 3470 | 3495 | 3465 | 11250 |
| 361 | 20230919 | 125000 | 1946577270 | 3470 | 3470 | 3470 | 3470 | 5313 |
| 362 | 20230919 | 124900 | 1928141160 | 3475 | 3480 | 3480 | 3475 | 1505 |
| 363 | 20230919 | 124800 | 1922911280 | 3480 | 3485 | 3490 | 3480 | 654 |
| 364 | 20230919 | 124700 | 1920633065 | 3490 | 3480 | 3495 | 3480 | 333 |
| 365 | 20230919 | 124600 | 1919474190 | 3480 | 3490 | 3490 | 3480 | 5312 |
| 366 | 20230919 | 124500 | 1900971355 | 3490 | 3495 | 3500 | 3490 | 480 |
| 367 | 20230919 | 124400 | 1899295115 | 3500 | 3500 | 3500 | 3500 | 101 |
| 368 | 20230919 | 124300 | 1898941615 | 3500 | 3500 | 3500 | 3500 | 2 |
| 369 | 20230919 | 124200 | 1898934615 | 3500 | 3490 | 3500 | 3490 | 500 |
| 370 | 20230919 | 124100 | 1897188525 | 3490 | 3500 | 3500 | 3490 | 720 |
| 371 | 20230919 | 124000 | 1894674645 | 3500 | 3500 | 3500 | 3500 | 6 |
| 372 | 20230919 | 123900 | 1894653645 | 3500 | 3490 | 3500 | 3490 | 672 |
| 373 | 20230919 | 123800 | 1892308305 | 3490 | 3490 | 3490 | 3490 | 108 |
| 374 | 20230919 | 123700 | 1891931385 | 3490 | 3490 | 3490 | 3490 | 1 |
| 375 | 20230919 | 123600 | 1891927895 | 3490 | 3500 | 3500 | 3490 | 233 |
| 376 | 20230919 | 123500 | 1891114570 | 3495 | 3495 | 3495 | 3495 | 100 |
| 377 | 20230919 | 123400 | 1890765070 | 3485 | 3495 | 3495 | 3485 | 397 |
| 378 | 20230919 | 123300 | 1889381475 | 3495 | 3485 | 3495 | 3485 | 282 |
| 379 | 20230919 | 123200 | 1888397785 | 3485 | 3485 | 3485 | 3485 | 372 |
| 380 | 20230919 | 123100 | 1887101365 | 3480 | 3485 | 3485 | 3480 | 730 |
| 381 | 20230919 | 123000 | 1884557815 | 3485 | 3495 | 3495 | 3485 | 222 |
| 382 | 20230919 | 122900 | 1883783845 | 3495 | 3485 | 3495 | 3480 | 475 |
| 383 | 20230919 | 122800 | 1882130680 | 3485 | 3490 | 3490 | 3485 | 12 |
| 384 | 20230919 | 122700 | 1882088810 | 3500 | 3500 | 3500 | 3500 | 103 |
| 385 | 20230919 | 122600 | 1881728310 | 3505 | 3505 | 3505 | 3480 | 4530 |
| 386 | 20230919 | 122500 | 1865925845 | 3505 | 3500 | 3505 | 3495 | 8685 |
| 387 | 20230919 | 122400 | 1835568340 | 3505 | 3505 | 3505 | 3500 | 176 |
| 388 | 20230919 | 122300 | 1834951485 | 3500 | 3500 | 3500 | 3500 | 443 |
| 389 | 20230919 | 122200 | 1833400985 | 3500 | 3495 | 3500 | 3495 | 29 |
| 390 | 20230919 | 122100 | 1833299575 | 3495 | 3500 | 3500 | 3495 | 676 |
| 391 | 20230919 | 122000 | 1830934205 | 3500 | 3500 | 3500 | 3500 | 3 |
| 392 | 20230919 | 121900 | 1830923705 | 3505 | 3505 | 3505 | 3505 | 2 |
| 393 | 20230919 | 121800 | 1830916695 | 3500 | 3505 | 3505 | 3500 | 103 |
| 394 | 20230919 | 121700 | 1830556180 | 3505 | 3500 | 3505 | 3500 | 4 |
| 395 | 20230919 | 121600 | 1830542165 | 3505 | 3500 | 3505 | 3500 | 190 |
| 396 | 20230919 | 121500 | 1829876650 | 3505 | 3505 | 3505 | 3505 | 263 |
| 397 | 20230919 | 121400 | 1828954835 | 3505 | 3505 | 3505 | 3500 | 313 |
| 398 | 20230919 | 121300 | 1827857820 | 3505 | 3500 | 3505 | 3500 | 22 |
| 399 | 20230919 | 121200 | 1827780810 | 3505 | 3505 | 3505 | 3505 | 573 |
| 400 | 20230919 | 121100 | 1825772445 | 3500 | 3500 | 3500 | 3500 | 643 |
| 401 | 20230919 | 121000 | 1823521945 | 3490 | 3485 | 3490 | 3485 | 579 |
| 402 | 20230919 | 120900 | 1821501245 | 3485 | 3485 | 3485 | 3485 | 40 |
| 403 | 20230919 | 120800 | 1821361845 | 3485 | 3485 | 3485 | 3485 | 1 |
| 404 | 20230919 | 120700 | 1821358360 | 3485 | 3485 | 3485 | 3485 | 1 |
| 405 | 20230919 | 120600 | 1821354875 | 3485 | 3485 | 3485 | 3485 | 1 |
| 406 | 20230919 | 120500 | 1821351390 | 3485 | 3485 | 3485 | 3485 | 1106 |
| 407 | 20230919 | 120400 | 1817496980 | 3485 | 3480 | 3485 | 3480 | 3 |
| 408 | 20230919 | 120300 | 1817486535 | 3480 | 3485 | 3485 | 3475 | 369 |
| 409 | 20230919 | 120200 | 1816203905 | 3485 | 3480 | 3485 | 3475 | 524 |
| 410 | 20230919 | 120100 | 1814380855 | 3485 | 3490 | 3490 | 3475 | 7039 |
| 411 | 20230919 | 120000 | 1789917090 | 3490 | 3500 | 3500 | 3475 | 9277 |
| 412 | 20230919 | 115900 | 1757584035 | 3495 | 3505 | 3505 | 3495 | 352 |
| 413 | 20230919 | 115800 | 1756353780 | 3495 | 3500 | 3505 | 3495 | 1601 |
| 414 | 20230919 | 115700 | 1750757770 | 3505 | 3495 | 3505 | 3495 | 181 |
| 415 | 20230919 | 115600 | 1750125020 | 3500 | 3500 | 3505 | 3500 | 7 |
| 416 | 20230919 | 115500 | 1750100515 | 3500 | 3500 | 3505 | 3500 | 115 |
| 417 | 20230919 | 115400 | 1749698010 | 3505 | 3500 | 3505 | 3500 | 157 |
| 418 | 20230919 | 115300 | 1749148500 | 3500 | 3500 | 3505 | 3495 | 3953 |
| 419 | 20230919 | 115200 | 1735329345 | 3500 | 3500 | 3500 | 3500 | 413 |
| 420 | 20230919 | 115100 | 1733883845 | 3500 | 3500 | 3500 | 3500 | 1627 |
| 421 | 20230919 | 115000 | 1728189345 | 3500 | 3510 | 3510 | 3500 | 11259 |
| 422 | 20230919 | 114900 | 1688707055 | 3510 | 3510 | 3510 | 3510 | 1 |
| 423 | 20230919 | 114800 | 1688703545 | 3520 | 3510 | 3520 | 3510 | 9 |
| 424 | 20230919 | 114700 | 1688671945 | 3520 | 3510 | 3520 | 3510 | 171 |
| 425 | 20230919 | 114600 | 1688071325 | 3510 | 3510 | 3510 | 3510 | 0 |
| 426 | 20230919 | 114500 | 1688071325 | 3510 | 3510 | 3510 | 3510 | 1 |
| 427 | 20230919 | 114400 | 1688067815 | 3520 | 3520 | 3520 | 3520 | 110 |
| 428 | 20230919 | 114300 | 1687680615 | 3515 | 3510 | 3515 | 3510 | 80 |
| 429 | 20230919 | 114200 | 1687399565 | 3515 | 3515 | 3515 | 3515 | 0 |
| 430 | 20230919 | 114100 | 1687399565 | 3515 | 3510 | 3515 | 3510 | 61 |
| 431 | 20230919 | 114000 | 1687185450 | 3510 | 3510 | 3510 | 3510 | 579 |
| 432 | 20230919 | 113900 | 1685153160 | 3510 | 3520 | 3520 | 3510 | 239 |
| 433 | 20230919 | 113800 | 1684314260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 434 | 20230919 | 113700 | 1684314260 | 3520 | 3520 | 3520 | 3520 | 1 |
| 435 | 20230919 | 113600 | 1684310740 | 3510 | 3520 | 3520 | 3510 | 3 |
| 436 | 20230919 | 113500 | 1684300195 | 3510 | 3510 | 3510 | 3510 | 684 |
| 437 | 20230919 | 113400 | 1681899355 | 3520 | 3515 | 3520 | 3510 | 1571 |
| 438 | 20230919 | 113300 | 1676379665 | 3515 | 3505 | 3515 | 3505 | 103 |
| 439 | 20230919 | 113200 | 1676018140 | 3510 | 3510 | 3510 | 3510 | 149 |
| 440 | 20230919 | 113100 | 1675495150 | 3505 | 3505 | 3505 | 3505 | 0 |
| 441 | 20230919 | 113000 | 1675495150 | 3505 | 3505 | 3505 | 3505 | 1 |
| 442 | 20230919 | 112900 | 1675491645 | 3515 | 3515 | 3515 | 3515 | 1 |
| 443 | 20230919 | 112800 | 1675488130 | 3505 | 3510 | 3510 | 3505 | 100 |
| 444 | 20230919 | 112700 | 1675137605 | 3505 | 3510 | 3510 | 3505 | 1555 |
| 445 | 20230919 | 112600 | 1669680605 | 3510 | 3515 | 3515 | 3510 | 373 |
| 446 | 20230919 | 112500 | 1668370845 | 3515 | 3515 | 3515 | 3515 | 11 |
| 447 | 20230919 | 112400 | 1668332180 | 3505 | 3515 | 3515 | 3505 | 5383 |
| 448 | 20230919 | 112300 | 1649454415 | 3515 | 3525 | 3525 | 3515 | 120 |
| 449 | 20230919 | 112200 | 1649031565 | 3525 | 3525 | 3525 | 3525 | 80 |
| 450 | 20230919 | 112100 | 1648749565 | 3530 | 3525 | 3530 | 3525 | 1272 |
| 451 | 20230919 | 112000 | 1644265755 | 3525 | 3525 | 3525 | 3525 | 0 |
| 452 | 20230919 | 111900 | 1644265755 | 3525 | 3525 | 3525 | 3525 | 10 |
| 453 | 20230919 | 111800 | 1644230505 | 3525 | 3510 | 3525 | 3505 | 438 |
| 454 | 20230919 | 111700 | 1642692205 | 3510 | 3510 | 3510 | 3510 | 710 |
| 455 | 20230919 | 111600 | 1640200105 | 3510 | 3510 | 3510 | 3510 | 310 |
| 456 | 20230919 | 111500 | 1639112005 | 3510 | 3510 | 3510 | 3510 | 1 |
| 457 | 20230919 | 111400 | 1639108495 | 3530 | 3510 | 3530 | 3510 | 344 |
| 458 | 20230919 | 111300 | 1637901035 | 3510 | 3520 | 3520 | 3510 | 2926 |
| 459 | 20230919 | 111200 | 1627619025 | 3525 | 3525 | 3525 | 3525 | 24 |
| 460 | 20230919 | 111100 | 1627534425 | 3530 | 3530 | 3530 | 3530 | 0 |
| 461 | 20230919 | 111000 | 1627534425 | 3530 | 3530 | 3530 | 3525 | 712 |
| 462 | 20230919 | 110900 | 1625024220 | 3530 | 3535 | 3535 | 3530 | 435 |
| 463 | 20230919 | 110800 | 1623487770 | 3540 | 3540 | 3540 | 3540 | 1 |
| 464 | 20230919 | 110700 | 1623484230 | 3540 | 3540 | 3540 | 3540 | 15 |
| 465 | 20230919 | 110600 | 1623431130 | 3540 | 3545 | 3545 | 3540 | 178 |
| 466 | 20230919 | 110500 | 1622800990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 467 | 20230919 | 110400 | 1622800990 | 3550 | 3550 | 3550 | 3550 | 217 |
| 468 | 20230919 | 110300 | 1622030640 | 3550 | 3550 | 3550 | 3550 | 10 |
| 469 | 20230919 | 110200 | 1621995140 | 3550 | 3545 | 3550 | 3545 | 1200 |
| 470 | 20230919 | 110100 | 1617736040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 471 | 20230919 | 110000 | 1617736040 | 3545 | 3545 | 3545 | 3545 | 296 |
| 472 | 20230919 | 105900 | 1616686720 | 3525 | 3535 | 3535 | 3525 | 100 |
| 473 | 20230919 | 105800 | 1616333900 | 3545 | 3535 | 3545 | 3535 | 22 |
| 474 | 20230919 | 105700 | 1616256110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 475 | 20230919 | 105600 | 1616256110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 476 | 20230919 | 105500 | 1616256110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 477 | 20230919 | 105400 | 1616256110 | 3535 | 3535 | 3535 | 3535 | 0 |
| 478 | 20230919 | 105300 | 1616256110 | 3535 | 3535 | 3535 | 3535 | 11 |
| 479 | 20230919 | 105200 | 1616217225 | 3545 | 3540 | 3545 | 3540 | 168 |
| 480 | 20230919 | 105100 | 1615621715 | 3545 | 3545 | 3545 | 3545 | 0 |
| 481 | 20230919 | 105000 | 1615621715 | 3545 | 3540 | 3545 | 3540 | 1339 |
| 482 | 20230919 | 104900 | 1610875460 | 3540 | 3540 | 3545 | 3540 | 2507 |
| 483 | 20230919 | 104800 | 1601991895 | 3545 | 3545 | 3545 | 3545 | 0 |
| 484 | 20230919 | 104700 | 1601991895 | 3545 | 3525 | 3545 | 3510 | 5358 |
| 485 | 20230919 | 104600 | 1583052820 | 3525 | 3525 | 3525 | 3505 | 17 |
| 486 | 20230919 | 104500 | 1582992915 | 3525 | 3510 | 3525 | 3505 | 366 |
| 487 | 20230919 | 104400 | 1581709525 | 3505 | 3500 | 3505 | 3495 | 3017 |
| 488 | 20230919 | 104300 | 1571146825 | 3500 | 3505 | 3505 | 3500 | 704 |
| 489 | 20230919 | 104200 | 1568681025 | 3510 | 3510 | 3510 | 3510 | 4 |
| 490 | 20230919 | 104100 | 1568666985 | 3510 | 3505 | 3510 | 3500 | 1076 |
| 491 | 20230919 | 104000 | 1564898690 | 3500 | 3500 | 3500 | 3500 | 0 |
| 492 | 20230919 | 103900 | 1564898690 | 3500 | 3500 | 3500 | 3500 | 797 |
| 493 | 20230919 | 103800 | 1562109190 | 3510 | 3510 | 3510 | 3510 | 1 |
| 494 | 20230919 | 103700 | 1562105680 | 3510 | 3500 | 3510 | 3500 | 29 |
| 495 | 20230919 | 103600 | 1562003900 | 3510 | 3510 | 3510 | 3510 | 15 |
| 496 | 20230919 | 103500 | 1561951250 | 3510 | 3520 | 3520 | 3500 | 786 |
| 497 | 20230919 | 103400 | 1559193050 | 3510 | 3505 | 3510 | 3505 | 159 |
| 498 | 20230919 | 103300 | 1558635260 | 3500 | 3500 | 3500 | 3500 | 1340 |
| 499 | 20230919 | 103200 | 1553945260 | 3500 | 3505 | 3510 | 3500 | 6278 |
| 500 | 20230919 | 103100 | 1531964825 | 3505 | 3535 | 3535 | 3505 | 1625 |
| 501 | 20230919 | 103000 | 1526265535 | 3510 | 3515 | 3515 | 3510 | 6348 |
| 502 | 20230919 | 102900 | 1503972710 | 3520 | 3525 | 3525 | 3520 | 64 |
| 503 | 20230919 | 102800 | 1503747420 | 3525 | 3525 | 3540 | 3525 | 738 |
| 504 | 20230919 | 102700 | 1501142835 | 3540 | 3525 | 3540 | 3525 | 4332 |
| 505 | 20230919 | 102600 | 1485852945 | 3530 | 3530 | 3530 | 3515 | 96 |
| 506 | 20230919 | 102500 | 1485515040 | 3515 | 3520 | 3535 | 3515 | 231 |
| 507 | 20230919 | 102400 | 1484701055 | 3535 | 3520 | 3535 | 3510 | 1040 |
| 508 | 20230919 | 102300 | 1481040370 | 3520 | 3525 | 3525 | 3520 | 301 |
| 509 | 20230919 | 102200 | 1479980650 | 3520 | 3535 | 3535 | 3515 | 402 |
| 510 | 20230919 | 102100 | 1478565695 | 3510 | 3510 | 3510 | 3510 | 0 |
| 511 | 20230919 | 102000 | 1478565695 | 3510 | 3510 | 3510 | 3505 | 524 |
| 512 | 20230919 | 101900 | 1476728075 | 3505 | 3515 | 3515 | 3505 | 713 |
| 513 | 20230919 | 101800 | 1474227010 | 3505 | 3505 | 3505 | 3505 | 0 |
| 514 | 20230919 | 101700 | 1474227010 | 3505 | 3505 | 3505 | 3505 | 0 |
| 515 | 20230919 | 101600 | 1474227010 | 3505 | 3520 | 3520 | 3505 | 3153 |
| 516 | 20230919 | 101500 | 1463158045 | 3520 | 3525 | 3525 | 3515 | 2168 |
| 517 | 20230919 | 101400 | 1455522580 | 3525 | 3525 | 3525 | 3525 | 530 |
| 518 | 20230919 | 101300 | 1453654330 | 3525 | 3515 | 3525 | 3515 | 242 |
| 519 | 20230919 | 101200 | 1452803470 | 3510 | 3515 | 3515 | 3510 | 1031 |
| 520 | 20230919 | 101100 | 1449184505 | 3525 | 3525 | 3525 | 3525 | 20 |
| 521 | 20230919 | 101000 | 1449114005 | 3535 | 3565 | 3580 | 3525 | 2512 |
| 522 | 20230919 | 100900 | 1440219995 | 3580 | 3515 | 3600 | 3505 | 6217 |
| 523 | 20230919 | 100800 | 1418229650 | 3515 | 3530 | 3530 | 3515 | 3892 |
| 524 | 20230919 | 100700 | 1404525785 | 3530 | 3530 | 3530 | 3530 | 423 |
| 525 | 20230919 | 100600 | 1403032595 | 3530 | 3520 | 3530 | 3520 | 10 |
| 526 | 20230919 | 100500 | 1402997375 | 3520 | 3520 | 3520 | 3520 | 466 |
| 527 | 20230919 | 100400 | 1401357055 | 3520 | 3530 | 3535 | 3515 | 910 |
| 528 | 20230919 | 100300 | 1398155945 | 3530 | 3530 | 3530 | 3530 | 2067 |
| 529 | 20230919 | 100200 | 1390859435 | 3530 | 3515 | 3530 | 3515 | 120 |
| 530 | 20230919 | 100100 | 1390437620 | 3515 | 3515 | 3515 | 3515 | 14 |
| 531 | 20230919 | 100000 | 1390388410 | 3515 | 3515 | 3515 | 3515 | 1 |
| 532 | 20230919 | 095900 | 1390384895 | 3500 | 3500 | 3500 | 3500 | 1119 |
| 533 | 20230919 | 095800 | 1386468395 | 3505 | 3495 | 3505 | 3495 | 15519 |
| 534 | 20230919 | 095700 | 1332226835 | 3490 | 3495 | 3495 | 3490 | 1235 |
| 535 | 20230919 | 095600 | 1327916535 | 3495 | 3490 | 3495 | 3490 | 2911 |
| 536 | 20230919 | 095500 | 1317755590 | 3490 | 3495 | 3500 | 3490 | 1914 |
| 537 | 20230919 | 095400 | 1311065560 | 3500 | 3505 | 3505 | 3490 | 578 |
| 538 | 20230919 | 095300 | 1309043795 | 3490 | 3520 | 3520 | 3490 | 12988 |
| 539 | 20230919 | 095200 | 1263602635 | 3505 | 3520 | 3520 | 3505 | 318 |
| 540 | 20230919 | 095100 | 1262487765 | 3520 | 3515 | 3520 | 3510 | 10593 |
| 541 | 20230919 | 095000 | 1225305150 | 3515 | 3540 | 3540 | 3505 | 1935 |
| 542 | 20230919 | 094900 | 1218511680 | 3545 | 3545 | 3545 | 3545 | 1 |
| 543 | 20230919 | 094800 | 1218508135 | 3545 | 3540 | 3545 | 3525 | 10126 |
| 544 | 20230919 | 094700 | 1182752055 | 3540 | 3535 | 3540 | 3510 | 5181 |
| 545 | 20230919 | 094600 | 1164481340 | 3535 | 3530 | 3540 | 3530 | 2412 |
| 546 | 20230919 | 094500 | 1155948570 | 3530 | 3515 | 3530 | 3515 | 3956 |
| 547 | 20230919 | 094400 | 1141987765 | 3510 | 3490 | 3510 | 3490 | 2854 |
| 548 | 20230919 | 094300 | 1131984135 | 3485 | 3480 | 3485 | 3480 | 1251 |
| 549 | 20230919 | 094200 | 1127624955 | 3480 | 3475 | 3490 | 3475 | 4089 |
| 550 | 20230919 | 094100 | 1113412340 | 3480 | 3480 | 3490 | 3480 | 4236 |
| 551 | 20230919 | 094000 | 1098664020 | 3480 | 3480 | 3480 | 3475 | 4014 |
| 552 | 20230919 | 093900 | 1084701645 | 3475 | 3475 | 3475 | 3470 | 2097 |
| 553 | 20230919 | 093800 | 1077424465 | 3470 | 3515 | 3515 | 3465 | 14389 |
| 554 | 20230919 | 093700 | 1027331530 | 3495 | 3505 | 3505 | 3495 | 7293 |
| 555 | 20230919 | 093600 | 1001792465 | 3505 | 3505 | 3505 | 3500 | 6405 |
| 556 | 20230919 | 093500 | 979361150 | 3505 | 3510 | 3515 | 3500 | 7212 |
| 557 | 20230919 | 093400 | 954113905 | 3515 | 3530 | 3530 | 3490 | 31724 |
| 558 | 20230919 | 093300 | 842851400 | 3530 | 3550 | 3560 | 3530 | 7875 |
| 559 | 20230919 | 093200 | 814948700 | 3550 | 3560 | 3560 | 3540 | 4564 |
| 560 | 20230919 | 093100 | 798738540 | 3575 | 3575 | 3575 | 3570 | 660 |
| 561 | 20230919 | 093000 | 796379090 | 3575 | 3570 | 3580 | 3570 | 926 |
| 562 | 20230919 | 092900 | 793070710 | 3570 | 3560 | 3575 | 3540 | 1688 |
| 563 | 20230919 | 092800 | 787055390 | 3560 | 3545 | 3560 | 3525 | 4437 |
| 564 | 20230919 | 092700 | 771373825 | 3545 | 3540 | 3560 | 3535 | 7192 |
| 565 | 20230919 | 092600 | 745886120 | 3550 | 3545 | 3550 | 3525 | 4602 |
| 566 | 20230919 | 092500 | 729604505 | 3535 | 3545 | 3545 | 3510 | 17836 |
| 567 | 20230919 | 092400 | 666688115 | 3545 | 3530 | 3580 | 3525 | 9763 |
| 568 | 20230919 | 092300 | 632118085 | 3540 | 3595 | 3595 | 3520 | 22713 |
| 569 | 20230919 | 092200 | 551450605 | 3585 | 3615 | 3615 | 3585 | 16733 |
| 570 | 20230919 | 092100 | 491233445 | 3615 | 3620 | 3620 | 3610 | 1035 |
| 571 | 20230919 | 092000 | 487496930 | 3620 | 3605 | 3620 | 3605 | 1799 |
| 572 | 20230919 | 091900 | 480996005 | 3620 | 3620 | 3620 | 3595 | 10780 |
| 573 | 20230919 | 091800 | 442146960 | 3605 | 3610 | 3635 | 3595 | 30799 |
| 574 | 20230919 | 091700 | 331132655 | 3615 | 3645 | 3645 | 3610 | 7234 |
| 575 | 20230919 | 091600 | 304868540 | 3640 | 3655 | 3665 | 3640 | 8940 |
| 576 | 20230919 | 091500 | 272243985 | 3655 | 3680 | 3695 | 3650 | 18303 |
| 577 | 20230919 | 091400 | 205189300 | 3680 | 3690 | 3700 | 3680 | 4974 |
| 578 | 20230919 | 091300 | 186862840 | 3690 | 3695 | 3705 | 3690 | 3463 |
| 579 | 20230919 | 091200 | 174069075 | 3695 | 3705 | 3710 | 3695 | 1369 |
| 580 | 20230919 | 091100 | 169003915 | 3700 | 3700 | 3710 | 3695 | 1952 |
| 581 | 20230919 | 091000 | 161789435 | 3700 | 3715 | 3715 | 3700 | 1033 |
| 582 | 20230919 | 090900 | 157963240 | 3715 | 3715 | 3715 | 3715 | 8 |
| 583 | 20230919 | 090800 | 157933520 | 3695 | 3705 | 3720 | 3695 | 6145 |
| 584 | 20230919 | 090700 | 135199975 | 3715 | 3715 | 3715 | 3705 | 1659 |
| 585 | 20230919 | 090600 | 129043790 | 3715 | 3705 | 3715 | 3700 | 554 |
| 586 | 20230919 | 090500 | 126993830 | 3720 | 3720 | 3720 | 3720 | 4 |
| 587 | 20230919 | 090400 | 126978950 | 3700 | 3730 | 3735 | 3700 | 9079 |
| 588 | 20230919 | 090300 | 93326860 | 3735 | 3735 | 3735 | 3705 | 3987 |
| 589 | 20230919 | 090200 | 78533135 | 3715 | 3715 | 3735 | 3710 | 2682 |
| 590 | 20230919 | 090100 | 68577815 | 3715 | 3745 | 3745 | 3715 | 3620 |
| 591 | 20230919 | 090000 | 55102840 | 3725 | 3720 | 3725 | 3720 | 14778 |