29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 3 | 20230913 | 185200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20230913 | 185100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20230913 | 185000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20230913 | 184900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20230913 | 184800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20230913 | 184700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20230913 | 184600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20230913 | 184500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20230913 | 184400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20230913 | 184300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20230913 | 184200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20230913 | 184100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20230913 | 184000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20230913 | 183900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20230913 | 183800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20230913 | 183700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20230913 | 183600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20230913 | 183500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20230913 | 183400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20230913 | 183300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20230913 | 183200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20230913 | 183100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20230913 | 183000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20230913 | 182900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20230913 | 182800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20230913 | 182700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20230913 | 182600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20230913 | 182500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20230913 | 182400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20230913 | 182300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 33 | 20230913 | 182200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20230913 | 182100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20230913 | 182000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20230913 | 181900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20230913 | 181800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20230913 | 181700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20230913 | 181600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20230913 | 181500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20230913 | 181400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20230913 | 181300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20230913 | 181200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20230913 | 181100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20230913 | 181000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20230913 | 180900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20230913 | 180800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20230913 | 180700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20230913 | 180600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20230913 | 180500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20230913 | 180400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20230913 | 180300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20230913 | 180200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20230913 | 180100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20230913 | 180000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20230913 | 175900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20230913 | 175800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20230913 | 175700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20230913 | 175600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20230913 | 175500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20230913 | 175400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20230913 | 175300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 63 | 20230913 | 175200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20230913 | 175100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20230913 | 175000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20230913 | 174900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20230913 | 174800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20230913 | 174700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20230913 | 174600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20230913 | 174500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20230913 | 174400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20230913 | 174300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20230913 | 174200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20230913 | 174100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20230913 | 174000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20230913 | 173900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20230913 | 173800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20230913 | 173700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20230913 | 173600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20230913 | 173500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20230913 | 173400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20230913 | 173300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20230913 | 173200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20230913 | 173100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20230913 | 173000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20230913 | 172900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20230913 | 172800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20230913 | 172700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20230913 | 172600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20230913 | 172500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20230913 | 172400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20230913 | 172300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 93 | 20230913 | 172200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20230913 | 172100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20230913 | 172000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20230913 | 171900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20230913 | 171800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20230913 | 171700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20230913 | 171600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20230913 | 171500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20230913 | 171400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20230913 | 171300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20230913 | 171200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20230913 | 171100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20230913 | 171000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20230913 | 170900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20230913 | 170800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20230913 | 170700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20230913 | 170600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20230913 | 170500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20230913 | 170400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20230913 | 170300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20230913 | 170200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20230913 | 170100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20230913 | 170000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20230913 | 165900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20230913 | 165800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20230913 | 165700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20230913 | 165600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20230913 | 165500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20230913 | 165400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20230913 | 165300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 123 | 20230913 | 165200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20230913 | 165100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20230913 | 165000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20230913 | 164900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20230913 | 164800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20230913 | 164700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20230913 | 164600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20230913 | 164500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20230913 | 164400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20230913 | 164300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20230913 | 164200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20230913 | 164100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20230913 | 164000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20230913 | 163900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20230913 | 163800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20230913 | 163700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20230913 | 163600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20230913 | 163500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20230913 | 163400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20230913 | 163300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20230913 | 163200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20230913 | 163100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20230913 | 163000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20230913 | 162900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20230913 | 162800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20230913 | 162700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20230913 | 162600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20230913 | 162500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20230913 | 162400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20230913 | 162300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 153 | 20230913 | 162200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20230913 | 162100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20230913 | 162000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20230913 | 161900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20230913 | 161800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20230913 | 161700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20230913 | 161600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20230913 | 161500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20230913 | 161400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20230913 | 161300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20230913 | 161200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20230913 | 161100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20230913 | 161000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20230913 | 160900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20230913 | 160800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20230913 | 160700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20230913 | 160600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20230913 | 160500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20230913 | 160400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20230913 | 160300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20230913 | 160200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20230913 | 160100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20230913 | 160000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20230913 | 155900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20230913 | 155800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20230913 | 155700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20230913 | 155600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20230913 | 155500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20230913 | 155400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20230913 | 155300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 183 | 20230913 | 155200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20230913 | 155100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20230913 | 155000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20230913 | 154900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20230913 | 154800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20230913 | 154700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20230913 | 154600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20230913 | 154500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20230913 | 154400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20230913 | 154300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20230913 | 154200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20230913 | 154100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20230913 | 154000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20230913 | 153900 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20230913 | 153800 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230913 | 153700 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230913 | 153600 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230913 | 153500 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230913 | 153400 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230913 | 153300 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20230913 | 153200 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20230913 | 153100 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20230913 | 153000 | 2135793135 | 3515 | 3515 | 3515 | 3515 | 9895 |
| 206 | 20230913 | 152900 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20230913 | 152800 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20230913 | 152700 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20230913 | 152600 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20230913 | 152500 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20230913 | 152400 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20230913 | 152300 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 213 | 20230913 | 152200 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20230913 | 152100 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20230913 | 152000 | 2101012210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20230913 | 151900 | 2101012210 | 3520 | 3515 | 3520 | 3505 | 9990 |
| 217 | 20230913 | 151800 | 2065921235 | 3520 | 3515 | 3520 | 3510 | 2800 |
| 218 | 20230913 | 151700 | 2056076500 | 3515 | 3515 | 3515 | 3510 | 532 |
| 219 | 20230913 | 151600 | 2054209025 | 3515 | 3510 | 3515 | 3510 | 375 |
| 220 | 20230913 | 151500 | 2052892150 | 3510 | 3500 | 3510 | 3500 | 1087 |
| 221 | 20230913 | 151400 | 2049079110 | 3510 | 3500 | 3510 | 3500 | 4765 |
| 222 | 20230913 | 151300 | 2032377630 | 3505 | 3510 | 3510 | 3500 | 1664 |
| 223 | 20230913 | 151200 | 2026544815 | 3510 | 3505 | 3510 | 3505 | 286 |
| 224 | 20230913 | 151100 | 2025540960 | 3510 | 3510 | 3510 | 3505 | 829 |
| 225 | 20230913 | 151000 | 2022633990 | 3510 | 3510 | 3510 | 3505 | 814 |
| 226 | 20230913 | 150900 | 2019779805 | 3505 | 3505 | 3505 | 3505 | 932 |
| 227 | 20230913 | 150800 | 2016513145 | 3505 | 3510 | 3515 | 3505 | 893 |
| 228 | 20230913 | 150700 | 2013381790 | 3515 | 3505 | 3515 | 3505 | 340 |
| 229 | 20230913 | 150600 | 2012189835 | 3515 | 3515 | 3515 | 3505 | 3139 |
| 230 | 20230913 | 150500 | 2001168930 | 3515 | 3515 | 3515 | 3510 | 167 |
| 231 | 20230913 | 150400 | 2000582145 | 3515 | 3510 | 3515 | 3505 | 1180 |
| 232 | 20230913 | 150300 | 1996443145 | 3505 | 3505 | 3510 | 3505 | 719 |
| 233 | 20230913 | 150200 | 1993922550 | 3505 | 3515 | 3515 | 3505 | 995 |
| 234 | 20230913 | 150100 | 1990433500 | 3515 | 3505 | 3515 | 3505 | 810 |
| 235 | 20230913 | 150000 | 1987594250 | 3505 | 3495 | 3505 | 3495 | 3998 |
| 236 | 20230913 | 145900 | 1973613000 | 3500 | 3500 | 3500 | 3500 | 781 |
| 237 | 20230913 | 145800 | 1970879500 | 3505 | 3505 | 3505 | 3495 | 7615 |
| 238 | 20230913 | 145700 | 1944251385 | 3500 | 3510 | 3510 | 3500 | 1865 |
| 239 | 20230913 | 145600 | 1937712950 | 3510 | 3510 | 3515 | 3510 | 3094 |
| 240 | 20230913 | 145500 | 1926852950 | 3515 | 3510 | 3515 | 3510 | 347 |
| 241 | 20230913 | 145400 | 1925634160 | 3515 | 3515 | 3515 | 3510 | 1272 |
| 242 | 20230913 | 145300 | 1921164500 | 3515 | 3515 | 3515 | 3510 | 6107 |
| 243 | 20230913 | 145200 | 1899699950 | 3520 | 3520 | 3525 | 3515 | 3214 |
| 244 | 20230913 | 145100 | 1888387935 | 3520 | 3525 | 3525 | 3520 | 857 |
| 245 | 20230913 | 145000 | 1885369495 | 3520 | 3515 | 3520 | 3515 | 912 |
| 246 | 20230913 | 144900 | 1882163185 | 3515 | 3515 | 3520 | 3515 | 194 |
| 247 | 20230913 | 144800 | 1881481175 | 3520 | 3520 | 3525 | 3520 | 2001 |
| 248 | 20230913 | 144700 | 1874432985 | 3520 | 3515 | 3520 | 3515 | 1133 |
| 249 | 20230913 | 144600 | 1870445120 | 3520 | 3520 | 3520 | 3520 | 263 |
| 250 | 20230913 | 144500 | 1869519360 | 3520 | 3515 | 3520 | 3515 | 3367 |
| 251 | 20230913 | 144400 | 1857669820 | 3515 | 3515 | 3515 | 3515 | 101 |
| 252 | 20230913 | 144300 | 1857314805 | 3520 | 3515 | 3520 | 3515 | 1159 |
| 253 | 20230913 | 144200 | 1853235370 | 3520 | 3520 | 3520 | 3520 | 1823 |
| 254 | 20230913 | 144100 | 1846818410 | 3520 | 3520 | 3520 | 3520 | 481 |
| 255 | 20230913 | 144000 | 1845125290 | 3520 | 3515 | 3520 | 3515 | 132 |
| 256 | 20230913 | 143900 | 1844661110 | 3510 | 3505 | 3510 | 3505 | 776 |
| 257 | 20230913 | 143800 | 1841937640 | 3510 | 3505 | 3510 | 3500 | 41 |
| 258 | 20230913 | 143700 | 1841793990 | 3500 | 3510 | 3510 | 3500 | 5040 |
| 259 | 20230913 | 143600 | 1824125365 | 3510 | 3515 | 3515 | 3510 | 108 |
| 260 | 20230913 | 143500 | 1823746260 | 3515 | 3520 | 3530 | 3510 | 1168 |
| 261 | 20230913 | 143400 | 1819636225 | 3520 | 3525 | 3525 | 3510 | 10461 |
| 262 | 20230913 | 143300 | 1782813130 | 3530 | 3535 | 3535 | 3530 | 4247 |
| 263 | 20230913 | 143200 | 1767807735 | 3540 | 3535 | 3540 | 3535 | 34 |
| 264 | 20230913 | 143100 | 1767687395 | 3535 | 3540 | 3540 | 3535 | 1403 |
| 265 | 20230913 | 143000 | 1762721675 | 3540 | 3540 | 3540 | 3535 | 7487 |
| 266 | 20230913 | 142900 | 1736218830 | 3535 | 3535 | 3540 | 3530 | 14801 |
| 267 | 20230913 | 142800 | 1683873560 | 3535 | 3545 | 3545 | 3525 | 8855 |
| 268 | 20230913 | 142700 | 1652555580 | 3545 | 3510 | 3545 | 3510 | 31783 |
| 269 | 20230913 | 142600 | 1540449310 | 3510 | 3510 | 3510 | 3505 | 251 |
| 270 | 20230913 | 142500 | 1539568350 | 3505 | 3505 | 3510 | 3505 | 563 |
| 271 | 20230913 | 142400 | 1537594935 | 3505 | 3505 | 3510 | 3505 | 4777 |
| 272 | 20230913 | 142300 | 1520836070 | 3505 | 3500 | 3505 | 3500 | 951 |
| 273 | 20230913 | 142200 | 1517502835 | 3500 | 3500 | 3500 | 3500 | 1156 |
| 274 | 20230913 | 142100 | 1513456835 | 3500 | 3500 | 3500 | 3500 | 370 |
| 275 | 20230913 | 142000 | 1512161835 | 3500 | 3495 | 3500 | 3495 | 172 |
| 276 | 20230913 | 141900 | 1511560595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 277 | 20230913 | 141800 | 1511560595 | 3495 | 3495 | 3495 | 3490 | 514 |
| 278 | 20230913 | 141700 | 1509764890 | 3490 | 3495 | 3495 | 3490 | 372 |
| 279 | 20230913 | 141600 | 1508464950 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20230913 | 141500 | 1508464950 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20230913 | 141400 | 1508464950 | 3500 | 3495 | 3500 | 3495 | 43 |
| 282 | 20230913 | 141300 | 1508314565 | 3495 | 3500 | 3500 | 3495 | 405 |
| 283 | 20230913 | 141200 | 1506897525 | 3500 | 3500 | 3500 | 3495 | 3092 |
| 284 | 20230913 | 141100 | 1496075530 | 3500 | 3500 | 3500 | 3495 | 996 |
| 285 | 20230913 | 141000 | 1492589580 | 3505 | 3505 | 3505 | 3505 | 1526 |
| 286 | 20230913 | 140900 | 1487240950 | 3505 | 3500 | 3505 | 3500 | 1648 |
| 287 | 20230913 | 140800 | 1481464760 | 3500 | 3505 | 3505 | 3500 | 650 |
| 288 | 20230913 | 140700 | 1479186570 | 3500 | 3490 | 3500 | 3490 | 11374 |
| 289 | 20230913 | 140600 | 1439415930 | 3490 | 3490 | 3490 | 3490 | 1729 |
| 290 | 20230913 | 140500 | 1433381720 | 3490 | 3490 | 3490 | 3490 | 300 |
| 291 | 20230913 | 140400 | 1432334720 | 3490 | 3485 | 3490 | 3485 | 1210 |
| 292 | 20230913 | 140300 | 1428117755 | 3485 | 3480 | 3485 | 3480 | 465 |
| 293 | 20230913 | 140200 | 1426499305 | 3485 | 3485 | 3485 | 3485 | 30 |
| 294 | 20230913 | 140100 | 1426394755 | 3485 | 3490 | 3490 | 3485 | 16 |
| 295 | 20230913 | 140000 | 1426338945 | 3485 | 3480 | 3485 | 3480 | 804 |
| 296 | 20230913 | 135900 | 1423538635 | 3485 | 3485 | 3485 | 3485 | 5 |
| 297 | 20230913 | 135800 | 1423521210 | 3485 | 3485 | 3485 | 3485 | 17 |
| 298 | 20230913 | 135700 | 1423461965 | 3480 | 3485 | 3490 | 3480 | 857 |
| 299 | 20230913 | 135600 | 1420475510 | 3485 | 3485 | 3485 | 3485 | 420 |
| 300 | 20230913 | 135500 | 1419011810 | 3485 | 3485 | 3485 | 3485 | 10 |
| 301 | 20230913 | 135400 | 1418976960 | 3480 | 3480 | 3480 | 3480 | 450 |
| 302 | 20230913 | 135300 | 1417410960 | 3480 | 3480 | 3480 | 3480 | 928 |
| 303 | 20230913 | 135200 | 1414181520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 304 | 20230913 | 135100 | 1414181520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 305 | 20230913 | 135000 | 1414181520 | 3480 | 3480 | 3480 | 3480 | 287 |
| 306 | 20230913 | 134900 | 1413182760 | 3480 | 3480 | 3480 | 3480 | 136 |
| 307 | 20230913 | 134800 | 1412709480 | 3480 | 3480 | 3480 | 3480 | 0 |
| 308 | 20230913 | 134700 | 1412709480 | 3480 | 3480 | 3480 | 3480 | 1006 |
| 309 | 20230913 | 134600 | 1409208600 | 3485 | 3485 | 3485 | 3485 | 1718 |
| 310 | 20230913 | 134500 | 1403221370 | 3485 | 3485 | 3490 | 3485 | 818 |
| 311 | 20230913 | 134400 | 1400370630 | 3480 | 3475 | 3480 | 3475 | 1543 |
| 312 | 20230913 | 134300 | 1395002120 | 3475 | 3475 | 3475 | 3475 | 127 |
| 313 | 20230913 | 134200 | 1394560795 | 3475 | 3480 | 3480 | 3475 | 533 |
| 314 | 20230913 | 134100 | 1392707540 | 3480 | 3480 | 3480 | 3480 | 11 |
| 315 | 20230913 | 134000 | 1392669260 | 3475 | 3475 | 3475 | 3475 | 8 |
| 316 | 20230913 | 133900 | 1392641460 | 3475 | 3475 | 3475 | 3475 | 211 |
| 317 | 20230913 | 133800 | 1391908235 | 3475 | 3475 | 3475 | 3470 | 407 |
| 318 | 20230913 | 133700 | 1390495910 | 3470 | 3470 | 3470 | 3470 | 5327 |
| 319 | 20230913 | 133600 | 1372011220 | 3470 | 3475 | 3475 | 3470 | 1341 |
| 320 | 20230913 | 133500 | 1367357935 | 3480 | 3480 | 3480 | 3480 | 461 |
| 321 | 20230913 | 133400 | 1365753655 | 3470 | 3470 | 3470 | 3470 | 1325 |
| 322 | 20230913 | 133300 | 1361155905 | 3470 | 3475 | 3475 | 3470 | 5003 |
| 323 | 20230913 | 133200 | 1343793705 | 3480 | 3475 | 3480 | 3470 | 913 |
| 324 | 20230913 | 133100 | 1340623665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 325 | 20230913 | 133000 | 1340623665 | 3475 | 3475 | 3475 | 3475 | 200 |
| 326 | 20230913 | 132900 | 1339928665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 327 | 20230913 | 132800 | 1339928665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 328 | 20230913 | 132700 | 1339928665 | 3475 | 3475 | 3475 | 3475 | 100 |
| 329 | 20230913 | 132600 | 1339581165 | 3475 | 3475 | 3475 | 3475 | 1118 |
| 330 | 20230913 | 132500 | 1335696115 | 3475 | 3475 | 3475 | 3475 | 4 |
| 331 | 20230913 | 132400 | 1335682215 | 3475 | 3475 | 3475 | 3475 | 1067 |
| 332 | 20230913 | 132300 | 1331974390 | 3480 | 3480 | 3480 | 3475 | 365 |
| 333 | 20230913 | 132200 | 1330704740 | 3485 | 3485 | 3485 | 3480 | 150 |
| 334 | 20230913 | 132100 | 1330181995 | 3485 | 3485 | 3485 | 3485 | 405 |
| 335 | 20230913 | 132000 | 1328770570 | 3485 | 3485 | 3485 | 3485 | 1 |
| 336 | 20230913 | 131900 | 1328767085 | 3475 | 3480 | 3480 | 3475 | 425 |
| 337 | 20230913 | 131800 | 1327289495 | 3480 | 3480 | 3480 | 3480 | 245 |
| 338 | 20230913 | 131700 | 1326436895 | 3480 | 3480 | 3480 | 3480 | 121 |
| 339 | 20230913 | 131600 | 1326015815 | 3480 | 3480 | 3480 | 3480 | 56 |
| 340 | 20230913 | 131500 | 1325820935 | 3475 | 3475 | 3475 | 3475 | 0 |
| 341 | 20230913 | 131400 | 1325820935 | 3475 | 3475 | 3475 | 3475 | 18 |
| 342 | 20230913 | 131300 | 1325758385 | 3470 | 3470 | 3470 | 3470 | 103 |
| 343 | 20230913 | 131200 | 1325400975 | 3475 | 3470 | 3475 | 3470 | 132 |
| 344 | 20230913 | 131100 | 1324942435 | 3475 | 3480 | 3480 | 3475 | 313 |
| 345 | 20230913 | 131000 | 1323853205 | 3470 | 3475 | 3475 | 3470 | 1720 |
| 346 | 20230913 | 130900 | 1317884665 | 3480 | 3480 | 3480 | 3480 | 0 |
| 347 | 20230913 | 130800 | 1317884665 | 3480 | 3470 | 3480 | 3470 | 321 |
| 348 | 20230913 | 130700 | 1316770785 | 3480 | 3470 | 3480 | 3470 | 504 |
| 349 | 20230913 | 130600 | 1315019285 | 3470 | 3475 | 3475 | 3470 | 986 |
| 350 | 20230913 | 130500 | 1311597235 | 3475 | 3470 | 3475 | 3470 | 31 |
| 351 | 20230913 | 130400 | 1311489660 | 3470 | 3470 | 3470 | 3470 | 350 |
| 352 | 20230913 | 130300 | 1310275160 | 3470 | 3470 | 3470 | 3470 | 58 |
| 353 | 20230913 | 130200 | 1310073900 | 3480 | 3475 | 3480 | 3470 | 3000 |
| 354 | 20230913 | 130100 | 1299658250 | 3475 | 3475 | 3475 | 3475 | 1 |
| 355 | 20230913 | 130000 | 1299654775 | 3480 | 3480 | 3480 | 3480 | 290 |
| 356 | 20230913 | 125900 | 1298645575 | 3480 | 3480 | 3480 | 3470 | 1041 |
| 357 | 20230913 | 125800 | 1295027705 | 3480 | 3480 | 3480 | 3480 | 8 |
| 358 | 20230913 | 125700 | 1294999865 | 3480 | 3480 | 3480 | 3480 | 300 |
| 359 | 20230913 | 125600 | 1293955865 | 3480 | 3475 | 3480 | 3475 | 931 |
| 360 | 20230913 | 125500 | 1290720630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 361 | 20230913 | 125400 | 1290720630 | 3485 | 3480 | 3485 | 3480 | 286 |
| 362 | 20230913 | 125300 | 1289725345 | 3480 | 3480 | 3480 | 3480 | 1154 |
| 363 | 20230913 | 125200 | 1285709425 | 3475 | 3475 | 3475 | 3475 | 0 |
| 364 | 20230913 | 125100 | 1285709425 | 3475 | 3475 | 3475 | 3475 | 10 |
| 365 | 20230913 | 125000 | 1285674675 | 3475 | 3475 | 3475 | 3475 | 1310 |
| 366 | 20230913 | 124900 | 1281122425 | 3475 | 3475 | 3475 | 3475 | 539 |
| 367 | 20230913 | 124800 | 1279249400 | 3480 | 3480 | 3480 | 3480 | 15 |
| 368 | 20230913 | 124700 | 1279197200 | 3480 | 3480 | 3480 | 3480 | 23 |
| 369 | 20230913 | 124600 | 1279117160 | 3480 | 3485 | 3485 | 3480 | 322 |
| 370 | 20230913 | 124500 | 1277996570 | 3480 | 3475 | 3480 | 3475 | 128 |
| 371 | 20230913 | 124400 | 1277551750 | 3475 | 3475 | 3475 | 3475 | 184 |
| 372 | 20230913 | 124300 | 1276912350 | 3480 | 3480 | 3480 | 3480 | 344 |
| 373 | 20230913 | 124200 | 1275715230 | 3480 | 3475 | 3480 | 3475 | 122 |
| 374 | 20230913 | 124100 | 1275291275 | 3470 | 3485 | 3485 | 3470 | 1581 |
| 375 | 20230913 | 124000 | 1269790155 | 3485 | 3480 | 3485 | 3480 | 3 |
| 376 | 20230913 | 123900 | 1269779705 | 3480 | 3480 | 3480 | 3480 | 16 |
| 377 | 20230913 | 123800 | 1269724025 | 3480 | 3480 | 3480 | 3480 | 1179 |
| 378 | 20230913 | 123700 | 1265621105 | 3480 | 3480 | 3480 | 3480 | 0 |
| 379 | 20230913 | 123600 | 1265621105 | 3480 | 3475 | 3480 | 3475 | 215 |
| 380 | 20230913 | 123500 | 1264873965 | 3475 | 3475 | 3475 | 3475 | 1221 |
| 381 | 20230913 | 123400 | 1260630990 | 3475 | 3475 | 3475 | 3475 | 50 |
| 382 | 20230913 | 123300 | 1260457240 | 3475 | 3475 | 3475 | 3475 | 0 |
| 383 | 20230913 | 123200 | 1260457240 | 3475 | 3470 | 3475 | 3470 | 51 |
| 384 | 20230913 | 123100 | 1260280265 | 3470 | 3470 | 3470 | 3470 | 972 |
| 385 | 20230913 | 123000 | 1256907425 | 3470 | 3470 | 3470 | 3470 | 145 |
| 386 | 20230913 | 122900 | 1256404275 | 3475 | 3470 | 3475 | 3470 | 21 |
| 387 | 20230913 | 122800 | 1256331400 | 3470 | 3470 | 3470 | 3470 | 124 |
| 388 | 20230913 | 122700 | 1255901120 | 3470 | 3470 | 3470 | 3470 | 1 |
| 389 | 20230913 | 122600 | 1255897650 | 3470 | 3470 | 3470 | 3460 | 3 |
| 390 | 20230913 | 122500 | 1255887250 | 3465 | 3465 | 3470 | 3465 | 1701 |
| 391 | 20230913 | 122400 | 1249993280 | 3470 | 3470 | 3475 | 3470 | 1157 |
| 392 | 20230913 | 122300 | 1245976485 | 3475 | 3470 | 3475 | 3470 | 157 |
| 393 | 20230913 | 122200 | 1245431690 | 3475 | 3475 | 3475 | 3475 | 0 |
| 394 | 20230913 | 122100 | 1245431690 | 3475 | 3460 | 3475 | 3460 | 10 |
| 395 | 20230913 | 122000 | 1245396985 | 3470 | 3470 | 3470 | 3470 | 3 |
| 396 | 20230913 | 121900 | 1245386575 | 3470 | 3470 | 3470 | 3470 | 11 |
| 397 | 20230913 | 121800 | 1245348405 | 3470 | 3465 | 3470 | 3465 | 1185 |
| 398 | 20230913 | 121700 | 1241242375 | 3465 | 3465 | 3465 | 3465 | 225 |
| 399 | 20230913 | 121600 | 1240462750 | 3475 | 3475 | 3475 | 3475 | 1001 |
| 400 | 20230913 | 121500 | 1236984275 | 3470 | 3475 | 3475 | 3470 | 68 |
| 401 | 20230913 | 121400 | 1236747980 | 3470 | 3470 | 3470 | 3460 | 697 |
| 402 | 20230913 | 121300 | 1234334015 | 3475 | 3475 | 3475 | 3475 | 1 |
| 403 | 20230913 | 121200 | 1234330540 | 3475 | 3475 | 3475 | 3475 | 1 |
| 404 | 20230913 | 121100 | 1234327065 | 3450 | 3470 | 3470 | 3450 | 5000 |
| 405 | 20230913 | 121000 | 1217016570 | 3470 | 3470 | 3470 | 3470 | 0 |
| 406 | 20230913 | 120900 | 1217016570 | 3470 | 3475 | 3475 | 3470 | 177 |
| 407 | 20230913 | 120800 | 1216402270 | 3475 | 3475 | 3475 | 3475 | 1180 |
| 408 | 20230913 | 120700 | 1212301770 | 3480 | 3480 | 3480 | 3480 | 313 |
| 409 | 20230913 | 120600 | 1211212530 | 3480 | 3490 | 3490 | 3480 | 4240 |
| 410 | 20230913 | 120500 | 1196450775 | 3490 | 3490 | 3490 | 3490 | 2 |
| 411 | 20230913 | 120400 | 1196443795 | 3490 | 3490 | 3490 | 3490 | 0 |
| 412 | 20230913 | 120300 | 1196443795 | 3490 | 3485 | 3490 | 3485 | 1434 |
| 413 | 20230913 | 120200 | 1191444635 | 3485 | 3485 | 3485 | 3485 | 2229 |
| 414 | 20230913 | 120100 | 1183676570 | 3490 | 3490 | 3490 | 3490 | 849 |
| 415 | 20230913 | 120000 | 1180713560 | 3490 | 3490 | 3490 | 3490 | 552 |
| 416 | 20230913 | 115900 | 1178787080 | 3490 | 3490 | 3490 | 3490 | 92 |
| 417 | 20230913 | 115800 | 1178466000 | 3485 | 3490 | 3490 | 3485 | 838 |
| 418 | 20230913 | 115700 | 1175542780 | 3490 | 3490 | 3490 | 3490 | 86 |
| 419 | 20230913 | 115600 | 1175242640 | 3490 | 3490 | 3490 | 3490 | 1205 |
| 420 | 20230913 | 115500 | 1171037190 | 3485 | 3485 | 3485 | 3485 | 312 |
| 421 | 20230913 | 115400 | 1169949870 | 3485 | 3490 | 3490 | 3485 | 23 |
| 422 | 20230913 | 115300 | 1169869710 | 3490 | 3490 | 3490 | 3490 | 855 |
| 423 | 20230913 | 115200 | 1166885760 | 3490 | 3490 | 3490 | 3490 | 700 |
| 424 | 20230913 | 115100 | 1164442760 | 3490 | 3490 | 3495 | 3490 | 879 |
| 425 | 20230913 | 115000 | 1161374910 | 3490 | 3490 | 3490 | 3490 | 1160 |
| 426 | 20230913 | 114900 | 1157326510 | 3485 | 3485 | 3485 | 3485 | 1627 |
| 427 | 20230913 | 114800 | 1151656415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 428 | 20230913 | 114700 | 1151656415 | 3485 | 3485 | 3485 | 3485 | 441 |
| 429 | 20230913 | 114600 | 1150119530 | 3485 | 3485 | 3485 | 3485 | 200 |
| 430 | 20230913 | 114500 | 1149422530 | 3485 | 3485 | 3485 | 3485 | 3728 |
| 431 | 20230913 | 114400 | 1136430450 | 3485 | 3480 | 3485 | 3480 | 1487 |
| 432 | 20230913 | 114300 | 1131249080 | 3480 | 3485 | 3485 | 3480 | 2 |
| 433 | 20230913 | 114200 | 1131242115 | 3480 | 3485 | 3485 | 3480 | 627 |
| 434 | 20230913 | 114100 | 1129057420 | 3480 | 3480 | 3480 | 3480 | 401 |
| 435 | 20230913 | 114000 | 1127661940 | 3485 | 3485 | 3485 | 3485 | 223 |
| 436 | 20230913 | 113900 | 1126884785 | 3485 | 3480 | 3485 | 3480 | 1132 |
| 437 | 20230913 | 113800 | 1122940125 | 3480 | 3480 | 3480 | 3480 | 196 |
| 438 | 20230913 | 113700 | 1122258045 | 3480 | 3480 | 3480 | 3480 | 600 |
| 439 | 20230913 | 113600 | 1120170045 | 3480 | 3475 | 3480 | 3475 | 487 |
| 440 | 20230913 | 113500 | 1118475785 | 3480 | 3480 | 3480 | 3480 | 333 |
| 441 | 20230913 | 113400 | 1117316945 | 3480 | 3480 | 3480 | 3480 | 200 |
| 442 | 20230913 | 113300 | 1116620945 | 3475 | 3475 | 3475 | 3475 | 864 |
| 443 | 20230913 | 113200 | 1113618545 | 3475 | 3475 | 3475 | 3475 | 10 |
| 444 | 20230913 | 113100 | 1113583795 | 3475 | 3475 | 3475 | 3475 | 0 |
| 445 | 20230913 | 113000 | 1113583795 | 3475 | 3475 | 3475 | 3475 | 50 |
| 446 | 20230913 | 112900 | 1113410045 | 3475 | 3475 | 3480 | 3475 | 602 |
| 447 | 20230913 | 112800 | 1111317590 | 3480 | 3475 | 3480 | 3475 | 577 |
| 448 | 20230913 | 112700 | 1109310240 | 3470 | 3470 | 3470 | 3470 | 1 |
| 449 | 20230913 | 112600 | 1109306770 | 3465 | 3465 | 3465 | 3465 | 0 |
| 450 | 20230913 | 112500 | 1109306770 | 3465 | 3465 | 3465 | 3465 | 486 |
| 451 | 20230913 | 112400 | 1107622780 | 3460 | 3460 | 3460 | 3460 | 150 |
| 452 | 20230913 | 112300 | 1107103780 | 3460 | 3465 | 3465 | 3460 | 1099 |
| 453 | 20230913 | 112200 | 1103300025 | 3465 | 3465 | 3465 | 3465 | 999 |
| 454 | 20230913 | 112100 | 1099838490 | 3460 | 3455 | 3460 | 3455 | 7025 |
| 455 | 20230913 | 112000 | 1075535285 | 3455 | 3465 | 3465 | 3455 | 1045 |
| 456 | 20230913 | 111900 | 1071919500 | 3465 | 3465 | 3465 | 3465 | 351 |
| 457 | 20230913 | 111800 | 1070703285 | 3465 | 3470 | 3470 | 3465 | 58 |
| 458 | 20230913 | 111700 | 1070502310 | 3465 | 3465 | 3465 | 3465 | 3 |
| 459 | 20230913 | 111600 | 1070491915 | 3455 | 3455 | 3455 | 3455 | 166 |
| 460 | 20230913 | 111500 | 1069918385 | 3455 | 3460 | 3460 | 3455 | 2511 |
| 461 | 20230913 | 111400 | 1061230885 | 3465 | 3465 | 3465 | 3465 | 344 |
| 462 | 20230913 | 111300 | 1060038925 | 3465 | 3465 | 3465 | 3465 | 312 |
| 463 | 20230913 | 111200 | 1058957845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 464 | 20230913 | 111100 | 1058957845 | 3475 | 3475 | 3475 | 3475 | 244 |
| 465 | 20230913 | 111000 | 1058109945 | 3475 | 3475 | 3475 | 3475 | 113 |
| 466 | 20230913 | 110900 | 1057717270 | 3475 | 3475 | 3475 | 3475 | 20 |
| 467 | 20230913 | 110800 | 1057647770 | 3475 | 3475 | 3475 | 3475 | 8 |
| 468 | 20230913 | 110700 | 1057619970 | 3475 | 3480 | 3485 | 3475 | 250 |
| 469 | 20230913 | 110600 | 1056749995 | 3480 | 3475 | 3480 | 3475 | 114 |
| 470 | 20230913 | 110500 | 1056353335 | 3475 | 3475 | 3485 | 3475 | 3719 |
| 471 | 20230913 | 110400 | 1043411770 | 3470 | 3470 | 3470 | 3470 | 0 |
| 472 | 20230913 | 110300 | 1043411770 | 3470 | 3465 | 3470 | 3465 | 2504 |
| 473 | 20230913 | 110200 | 1034731465 | 3455 | 3455 | 3455 | 3455 | 621 |
| 474 | 20230913 | 110100 | 1032585910 | 3455 | 3455 | 3455 | 3450 | 942 |
| 475 | 20230913 | 110000 | 1029335505 | 3450 | 3450 | 3450 | 3450 | 312 |
| 476 | 20230913 | 105900 | 1028259105 | 3450 | 3465 | 3465 | 3450 | 7754 |
| 477 | 20230913 | 105800 | 1001438730 | 3465 | 3465 | 3465 | 3465 | 564 |
| 478 | 20230913 | 105700 | 999484470 | 3470 | 3470 | 3470 | 3465 | 303 |
| 479 | 20230913 | 105600 | 998433905 | 3465 | 3470 | 3470 | 3465 | 409 |
| 480 | 20230913 | 105500 | 997016305 | 3470 | 3470 | 3470 | 3470 | 441 |
| 481 | 20230913 | 105400 | 995486035 | 3470 | 3470 | 3475 | 3470 | 338 |
| 482 | 20230913 | 105300 | 994313170 | 3475 | 3475 | 3475 | 3470 | 449 |
| 483 | 20230913 | 105200 | 992754370 | 3480 | 3480 | 3480 | 3480 | 11 |
| 484 | 20230913 | 105100 | 992716090 | 3485 | 3470 | 3485 | 3470 | 806 |
| 485 | 20230913 | 105000 | 989917125 | 3470 | 3465 | 3470 | 3465 | 656 |
| 486 | 20230913 | 104900 | 987641585 | 3470 | 3465 | 3470 | 3465 | 303 |
| 487 | 20230913 | 104800 | 986591590 | 3470 | 3485 | 3485 | 3470 | 6394 |
| 488 | 20230913 | 104700 | 964355375 | 3485 | 3485 | 3485 | 3485 | 14 |
| 489 | 20230913 | 104600 | 964306585 | 3485 | 3490 | 3490 | 3480 | 817 |
| 490 | 20230913 | 104500 | 961457755 | 3490 | 3490 | 3490 | 3490 | 1736 |
| 491 | 20230913 | 104400 | 955399115 | 3485 | 3490 | 3490 | 3485 | 679 |
| 492 | 20230913 | 104300 | 953030985 | 3485 | 3480 | 3490 | 3480 | 20 |
| 493 | 20230913 | 104200 | 952961270 | 3485 | 3480 | 3485 | 3480 | 4280 |
| 494 | 20230913 | 104100 | 938045580 | 3485 | 3480 | 3485 | 3480 | 2033 |
| 495 | 20230913 | 104000 | 930966835 | 3475 | 3475 | 3475 | 3475 | 102 |
| 496 | 20230913 | 103900 | 930612385 | 3485 | 3485 | 3485 | 3465 | 4301 |
| 497 | 20230913 | 103800 | 915648305 | 3485 | 3485 | 3485 | 3485 | 1277 |
| 498 | 20230913 | 103700 | 911197960 | 3485 | 3475 | 3485 | 3475 | 3290 |
| 499 | 20230913 | 103600 | 899748640 | 3475 | 3460 | 3475 | 3460 | 1576 |
| 500 | 20230913 | 103500 | 894288230 | 3460 | 3455 | 3460 | 3455 | 4307 |
| 501 | 20230913 | 103400 | 879388430 | 3455 | 3455 | 3455 | 3450 | 2341 |
| 502 | 20230913 | 103300 | 871300545 | 3450 | 3445 | 3450 | 3445 | 322 |
| 503 | 20230913 | 103200 | 870190055 | 3445 | 3450 | 3450 | 3445 | 7776 |
| 504 | 20230913 | 103100 | 843392545 | 3450 | 3455 | 3455 | 3450 | 414 |
| 505 | 20230913 | 103000 | 841963725 | 3455 | 3450 | 3455 | 3450 | 54 |
| 506 | 20230913 | 102900 | 841777165 | 3455 | 3455 | 3455 | 3455 | 3248 |
| 507 | 20230913 | 102800 | 830555325 | 3460 | 3465 | 3465 | 3460 | 346 |
| 508 | 20230913 | 102700 | 829357915 | 3460 | 3460 | 3460 | 3455 | 1343 |
| 509 | 20230913 | 102600 | 824711310 | 3460 | 3460 | 3460 | 3460 | 183 |
| 510 | 20230913 | 102500 | 824078130 | 3460 | 3460 | 3460 | 3460 | 4065 |
| 511 | 20230913 | 102400 | 810013230 | 3460 | 3465 | 3465 | 3460 | 3250 |
| 512 | 20230913 | 102300 | 798766230 | 3465 | 3465 | 3465 | 3465 | 2239 |
| 513 | 20230913 | 102200 | 791008095 | 3470 | 3470 | 3470 | 3470 | 1100 |
| 514 | 20230913 | 102100 | 787191095 | 3470 | 3470 | 3470 | 3465 | 4995 |
| 515 | 20230913 | 102000 | 769874980 | 3475 | 3480 | 3480 | 3475 | 2215 |
| 516 | 20230913 | 101900 | 762167300 | 3480 | 3480 | 3480 | 3480 | 1244 |
| 517 | 20230913 | 101800 | 757838180 | 3480 | 3480 | 3480 | 3480 | 235 |
| 518 | 20230913 | 101700 | 757020380 | 3480 | 3480 | 3480 | 3480 | 905 |
| 519 | 20230913 | 101600 | 753870980 | 3480 | 3480 | 3485 | 3480 | 2206 |
| 520 | 20230913 | 101500 | 746194060 | 3475 | 3480 | 3480 | 3475 | 863 |
| 521 | 20230913 | 101400 | 743193910 | 3480 | 3480 | 3480 | 3480 | 200 |
| 522 | 20230913 | 101300 | 742497910 | 3480 | 3480 | 3480 | 3480 | 0 |
| 523 | 20230913 | 101200 | 742497910 | 3480 | 3480 | 3480 | 3480 | 1585 |
| 524 | 20230913 | 101100 | 736982110 | 3485 | 3470 | 3485 | 3470 | 3437 |
| 525 | 20230913 | 101000 | 725023415 | 3470 | 3470 | 3480 | 3470 | 351 |
| 526 | 20230913 | 100900 | 723804090 | 3480 | 3480 | 3480 | 3480 | 0 |
| 527 | 20230913 | 100800 | 723804090 | 3480 | 3480 | 3480 | 3480 | 10 |
| 528 | 20230913 | 100700 | 723769290 | 3480 | 3470 | 3480 | 3470 | 1903 |
| 529 | 20230913 | 100600 | 717165860 | 3470 | 3475 | 3480 | 3470 | 373 |
| 530 | 20230913 | 100500 | 715871260 | 3475 | 3475 | 3475 | 3475 | 374 |
| 531 | 20230913 | 100400 | 714571610 | 3475 | 3460 | 3475 | 3460 | 380 |
| 532 | 20230913 | 100300 | 713252080 | 3460 | 3450 | 3460 | 3450 | 1344 |
| 533 | 20230913 | 100200 | 708614350 | 3450 | 3440 | 3450 | 3440 | 3360 |
| 534 | 20230913 | 100100 | 697048100 | 3440 | 3450 | 3450 | 3440 | 2827 |
| 535 | 20230913 | 100000 | 687305415 | 3455 | 3460 | 3465 | 3455 | 3425 |
| 536 | 20230913 | 095900 | 675463620 | 3460 | 3465 | 3465 | 3460 | 5095 |
| 537 | 20230913 | 095800 | 657834910 | 3465 | 3465 | 3465 | 3460 | 1087 |
| 538 | 20230913 | 095700 | 654069610 | 3465 | 3465 | 3465 | 3460 | 1153 |
| 539 | 20230913 | 095600 | 650074590 | 3465 | 3480 | 3480 | 3465 | 2695 |
| 540 | 20230913 | 095500 | 640721350 | 3480 | 3475 | 3480 | 3475 | 719 |
| 541 | 20230913 | 095400 | 638222320 | 3475 | 3475 | 3480 | 3475 | 1320 |
| 542 | 20230913 | 095300 | 633630315 | 3480 | 3490 | 3490 | 3475 | 6032 |
| 543 | 20230913 | 095200 | 612639070 | 3495 | 3500 | 3500 | 3485 | 4792 |
| 544 | 20230913 | 095100 | 595912275 | 3495 | 3510 | 3510 | 3495 | 11504 |
| 545 | 20230913 | 095000 | 555658815 | 3505 | 3510 | 3515 | 3505 | 13273 |
| 546 | 20230913 | 094900 | 509083045 | 3515 | 3515 | 3515 | 3510 | 4187 |
| 547 | 20230913 | 094800 | 494368440 | 3510 | 3510 | 3515 | 3510 | 2569 |
| 548 | 20230913 | 094700 | 485343650 | 3515 | 3510 | 3515 | 3510 | 11058 |
| 549 | 20230913 | 094600 | 446517720 | 3515 | 3515 | 3515 | 3505 | 3451 |
| 550 | 20230913 | 094500 | 434396950 | 3510 | 3510 | 3515 | 3510 | 6552 |
| 551 | 20230913 | 094400 | 411390490 | 3515 | 3515 | 3515 | 3510 | 4376 |
| 552 | 20230913 | 094300 | 396026490 | 3510 | 3510 | 3520 | 3505 | 15609 |
| 553 | 20230913 | 094200 | 341202300 | 3515 | 3495 | 3515 | 3495 | 12337 |
| 554 | 20230913 | 094100 | 297922500 | 3500 | 3480 | 3505 | 3480 | 12965 |
| 555 | 20230913 | 094000 | 252634225 | 3485 | 3485 | 3485 | 3475 | 3574 |
| 556 | 20230913 | 093900 | 240184065 | 3475 | 3475 | 3485 | 3470 | 2211 |
| 557 | 20230913 | 093800 | 232491445 | 3480 | 3480 | 3480 | 3470 | 232 |
| 558 | 20230913 | 093700 | 231685715 | 3480 | 3480 | 3480 | 3470 | 2773 |
| 559 | 20230913 | 093600 | 222041805 | 3480 | 3475 | 3480 | 3475 | 200 |
| 560 | 20230913 | 093500 | 221345810 | 3480 | 3480 | 3480 | 3480 | 168 |
| 561 | 20230913 | 093400 | 220761170 | 3480 | 3475 | 3480 | 3475 | 1694 |
| 562 | 20230913 | 093300 | 214870300 | 3475 | 3475 | 3475 | 3470 | 1050 |
| 563 | 20230913 | 093200 | 211221680 | 3475 | 3475 | 3480 | 3475 | 1933 |
| 564 | 20230913 | 093100 | 204504405 | 3475 | 3475 | 3480 | 3475 | 1260 |
| 565 | 20230913 | 093000 | 200119690 | 3480 | 3475 | 3480 | 3475 | 643 |
| 566 | 20230913 | 092900 | 197884550 | 3475 | 3470 | 3475 | 3470 | 1213 |
| 567 | 20230913 | 092800 | 193673135 | 3470 | 3475 | 3475 | 3470 | 791 |
| 568 | 20230913 | 092700 | 190925070 | 3470 | 3475 | 3475 | 3470 | 1753 |
| 569 | 20230913 | 092600 | 184838425 | 3475 | 3465 | 3475 | 3465 | 3889 |
| 570 | 20230913 | 092500 | 171347885 | 3465 | 3460 | 3465 | 3460 | 1204 |
| 571 | 20230913 | 092400 | 167182040 | 3460 | 3460 | 3460 | 3460 | 239 |
| 572 | 20230913 | 092300 | 166355100 | 3465 | 3460 | 3465 | 3460 | 2667 |
| 573 | 20230913 | 092200 | 157118275 | 3465 | 3460 | 3465 | 3460 | 1294 |
| 574 | 20230913 | 092100 | 152641005 | 3460 | 3455 | 3460 | 3455 | 473 |
| 575 | 20230913 | 092000 | 151005015 | 3460 | 3455 | 3460 | 3455 | 1282 |
| 576 | 20230913 | 091900 | 146574405 | 3460 | 3455 | 3460 | 3455 | 3339 |
| 577 | 20230913 | 091800 | 135037860 | 3455 | 3460 | 3460 | 3455 | 2594 |
| 578 | 20230913 | 091700 | 126068610 | 3465 | 3465 | 3465 | 3460 | 899 |
| 579 | 20230913 | 091600 | 122954855 | 3465 | 3465 | 3470 | 3465 | 1854 |
| 580 | 20230913 | 091500 | 116523285 | 3470 | 3470 | 3470 | 3470 | 67 |
| 581 | 20230913 | 091400 | 116290795 | 3470 | 3470 | 3470 | 3470 | 479 |
| 582 | 20230913 | 091300 | 114628665 | 3470 | 3465 | 3475 | 3465 | 3211 |
| 583 | 20230913 | 091200 | 103478195 | 3470 | 3465 | 3470 | 3460 | 862 |
| 584 | 20230913 | 091100 | 100490530 | 3465 | 3470 | 3475 | 3465 | 401 |
| 585 | 20230913 | 091000 | 99099110 | 3470 | 3470 | 3470 | 3460 | 749 |
| 586 | 20230913 | 090900 | 96506695 | 3465 | 3470 | 3475 | 3465 | 431 |
| 587 | 20230913 | 090800 | 95011120 | 3465 | 3470 | 3475 | 3460 | 1223 |
| 588 | 20230913 | 090700 | 90762680 | 3470 | 3470 | 3470 | 3465 | 662 |
| 589 | 20230913 | 090600 | 88466040 | 3470 | 3465 | 3470 | 3460 | 317 |
| 590 | 20230913 | 090500 | 87368275 | 3465 | 3455 | 3465 | 3455 | 527 |
| 591 | 20230913 | 090400 | 85544435 | 3455 | 3460 | 3460 | 3455 | 790 |
| 592 | 20230913 | 090300 | 82813845 | 3460 | 3455 | 3470 | 3455 | 2214 |
| 593 | 20230913 | 090200 | 75154445 | 3455 | 3455 | 3470 | 3450 | 4814 |
| 594 | 20230913 | 090100 | 58509555 | 3450 | 3430 | 3450 | 3420 | 7998 |
| 595 | 20230913 | 090000 | 31003555 | 3425 | 3435 | 3445 | 3420 | 9031 |