30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 3 | 20230919 | 190600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20230919 | 190500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20230919 | 190400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20230919 | 190300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20230919 | 190200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20230919 | 190100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20230919 | 190000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20230919 | 185900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20230919 | 185800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20230919 | 185700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20230919 | 185600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20230919 | 185500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20230919 | 185400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20230919 | 185300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20230919 | 185200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20230919 | 185100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20230919 | 185000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20230919 | 184900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20230919 | 184800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20230919 | 184700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20230919 | 184600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20230919 | 184500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20230919 | 184400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20230919 | 184300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20230919 | 184200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20230919 | 184100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20230919 | 184000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20230919 | 183900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20230919 | 183800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20230919 | 183700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 33 | 20230919 | 183600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20230919 | 183500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20230919 | 183400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20230919 | 183300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20230919 | 183200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20230919 | 183100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20230919 | 183000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20230919 | 182900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20230919 | 182800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20230919 | 182700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20230919 | 182600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20230919 | 182500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20230919 | 182400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20230919 | 182300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20230919 | 182200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20230919 | 182100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20230919 | 182000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20230919 | 181900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20230919 | 181800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20230919 | 181700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20230919 | 181600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20230919 | 181500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20230919 | 181400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20230919 | 181300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20230919 | 181200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20230919 | 181100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20230919 | 181000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20230919 | 180900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20230919 | 180800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20230919 | 180700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 63 | 20230919 | 180600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20230919 | 180500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20230919 | 180400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20230919 | 180300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20230919 | 180200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20230919 | 180100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20230919 | 180000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20230919 | 175900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20230919 | 175800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20230919 | 175700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20230919 | 175600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20230919 | 175500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20230919 | 175400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20230919 | 175300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20230919 | 175200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20230919 | 175100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20230919 | 175000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20230919 | 174900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20230919 | 174800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20230919 | 174700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20230919 | 174600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20230919 | 174500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20230919 | 174400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20230919 | 174300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20230919 | 174200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20230919 | 174100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20230919 | 174000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20230919 | 173900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20230919 | 173800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20230919 | 173700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 93 | 20230919 | 173600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20230919 | 173500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20230919 | 173400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20230919 | 173300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20230919 | 173200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20230919 | 173100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20230919 | 173000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20230919 | 172900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20230919 | 172800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20230919 | 172700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20230919 | 172600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20230919 | 172500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20230919 | 172400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20230919 | 172300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20230919 | 172200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20230919 | 172100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20230919 | 172000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20230919 | 171900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20230919 | 171800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20230919 | 171700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20230919 | 171600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20230919 | 171500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20230919 | 171400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20230919 | 171300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20230919 | 171200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20230919 | 171100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20230919 | 171000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20230919 | 170900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20230919 | 170800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20230919 | 170700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 123 | 20230919 | 170600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20230919 | 170500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20230919 | 170400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20230919 | 170300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20230919 | 170200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20230919 | 170100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20230919 | 170000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20230919 | 165900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20230919 | 165800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20230919 | 165700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20230919 | 165600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20230919 | 165500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20230919 | 165400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20230919 | 165300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20230919 | 165200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20230919 | 165100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20230919 | 165000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20230919 | 164900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20230919 | 164800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20230919 | 164700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20230919 | 164600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20230919 | 164500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20230919 | 164400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20230919 | 164300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20230919 | 164200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20230919 | 164100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20230919 | 164000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20230919 | 163900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20230919 | 163800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20230919 | 163700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 153 | 20230919 | 163600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20230919 | 163500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20230919 | 163400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20230919 | 163300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20230919 | 163200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20230919 | 163100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20230919 | 163000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20230919 | 162900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20230919 | 162800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20230919 | 162700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20230919 | 162600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20230919 | 162500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20230919 | 162400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20230919 | 162300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20230919 | 162200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20230919 | 162100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20230919 | 162000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20230919 | 161900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20230919 | 161800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20230919 | 161700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20230919 | 161600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20230919 | 161500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20230919 | 161400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20230919 | 161300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20230919 | 161200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20230919 | 161100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20230919 | 161000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20230919 | 160900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20230919 | 160800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20230919 | 160700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 183 | 20230919 | 160600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20230919 | 160500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20230919 | 160400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20230919 | 160300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20230919 | 160200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20230919 | 160100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20230919 | 160000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20230919 | 155900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20230919 | 155800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20230919 | 155700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20230919 | 155600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20230919 | 155500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20230919 | 155400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20230919 | 155300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20230919 | 155200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20230919 | 155100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20230919 | 155000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20230919 | 154900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20230919 | 154800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20230919 | 154700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20230919 | 154600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20230919 | 154500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20230919 | 154400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20230919 | 154300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20230919 | 154200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20230919 | 154100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20230919 | 154000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20230919 | 153900 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20230919 | 153800 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20230919 | 153700 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 213 | 20230919 | 153600 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20230919 | 153500 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20230919 | 153400 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20230919 | 153300 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20230919 | 153200 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20230919 | 153100 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20230919 | 153000 | 1718700190 | 2840 | 2840 | 2840 | 2840 | 3143 |
| 220 | 20230919 | 152900 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 221 | 20230919 | 152800 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 222 | 20230919 | 152700 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 223 | 20230919 | 152600 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 224 | 20230919 | 152500 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 225 | 20230919 | 152400 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 226 | 20230919 | 152300 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20230919 | 152200 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20230919 | 152100 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 229 | 20230919 | 152000 | 1709774070 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20230919 | 151900 | 1709774070 | 2810 | 2845 | 2845 | 2810 | 2749 |
| 231 | 20230919 | 151800 | 1702030595 | 2820 | 2820 | 2845 | 2820 | 1547 |
| 232 | 20230919 | 151700 | 1697639740 | 2820 | 2825 | 2830 | 2810 | 8275 |
| 233 | 20230919 | 151600 | 1674299810 | 2825 | 2830 | 2830 | 2825 | 1411 |
| 234 | 20230919 | 151500 | 1670313710 | 2850 | 2840 | 2850 | 2825 | 6486 |
| 235 | 20230919 | 151400 | 1651868585 | 2840 | 2825 | 2840 | 2825 | 8108 |
| 236 | 20230919 | 151300 | 1628861020 | 2825 | 2820 | 2825 | 2820 | 875 |
| 237 | 20230919 | 151200 | 1626392515 | 2820 | 2820 | 2820 | 2820 | 312 |
| 238 | 20230919 | 151100 | 1625512675 | 2815 | 2810 | 2815 | 2810 | 577 |
| 239 | 20230919 | 151000 | 1623888445 | 2810 | 2805 | 2810 | 2805 | 1091 |
| 240 | 20230919 | 150900 | 1620823965 | 2810 | 2810 | 2810 | 2810 | 1 |
| 241 | 20230919 | 150800 | 1620821155 | 2805 | 2805 | 2805 | 2805 | 390 |
| 242 | 20230919 | 150700 | 1619727205 | 2805 | 2805 | 2805 | 2805 | 57 |
| 243 | 20230919 | 150600 | 1619567320 | 2810 | 2805 | 2810 | 2805 | 37 |
| 244 | 20230919 | 150500 | 1619463525 | 2810 | 2810 | 2810 | 2810 | 377 |
| 245 | 20230919 | 150400 | 1618404155 | 2810 | 2810 | 2810 | 2810 | 0 |
| 246 | 20230919 | 150300 | 1618404155 | 2810 | 2810 | 2810 | 2810 | 280 |
| 247 | 20230919 | 150200 | 1617617355 | 2810 | 2805 | 2810 | 2805 | 286 |
| 248 | 20230919 | 150100 | 1616814625 | 2805 | 2810 | 2810 | 2805 | 629 |
| 249 | 20230919 | 150000 | 1615049780 | 2810 | 2810 | 2810 | 2810 | 0 |
| 250 | 20230919 | 145900 | 1615049780 | 2810 | 2800 | 2810 | 2800 | 87 |
| 251 | 20230919 | 145800 | 1614806170 | 2805 | 2805 | 2810 | 2805 | 1129 |
| 252 | 20230919 | 145700 | 1611636955 | 2805 | 2805 | 2805 | 2805 | 1 |
| 253 | 20230919 | 145600 | 1611634150 | 2805 | 2805 | 2805 | 2805 | 0 |
| 254 | 20230919 | 145500 | 1611634150 | 2805 | 2805 | 2805 | 2805 | 3 |
| 255 | 20230919 | 145400 | 1611625735 | 2805 | 2805 | 2805 | 2805 | 297 |
| 256 | 20230919 | 145300 | 1610792650 | 2805 | 2800 | 2805 | 2800 | 415 |
| 257 | 20230919 | 145200 | 1609628625 | 2810 | 2800 | 2810 | 2800 | 2 |
| 258 | 20230919 | 145100 | 1609623015 | 2810 | 2810 | 2810 | 2810 | 95 |
| 259 | 20230919 | 145000 | 1609356065 | 2810 | 2810 | 2815 | 2810 | 93 |
| 260 | 20230919 | 144900 | 1609094730 | 2800 | 2810 | 2815 | 2800 | 2001 |
| 261 | 20230919 | 144800 | 1603465765 | 2810 | 2810 | 2810 | 2810 | 1 |
| 262 | 20230919 | 144700 | 1603462955 | 2800 | 2805 | 2805 | 2800 | 1021 |
| 263 | 20230919 | 144600 | 1600601655 | 2810 | 2805 | 2810 | 2805 | 147 |
| 264 | 20230919 | 144500 | 1600189270 | 2805 | 2805 | 2805 | 2805 | 81 |
| 265 | 20230919 | 144400 | 1599962065 | 2805 | 2800 | 2805 | 2800 | 106 |
| 266 | 20230919 | 144300 | 1599665065 | 2800 | 2800 | 2800 | 2800 | 130 |
| 267 | 20230919 | 144200 | 1599301065 | 2800 | 2800 | 2800 | 2800 | 8 |
| 268 | 20230919 | 144100 | 1599278665 | 2800 | 2800 | 2800 | 2800 | 230 |
| 269 | 20230919 | 144000 | 1598634665 | 2800 | 2800 | 2800 | 2800 | 0 |
| 270 | 20230919 | 143900 | 1598634665 | 2800 | 2800 | 2800 | 2800 | 200 |
| 271 | 20230919 | 143800 | 1598074665 | 2785 | 2795 | 2795 | 2785 | 728 |
| 272 | 20230919 | 143700 | 1596045280 | 2795 | 2800 | 2800 | 2795 | 61 |
| 273 | 20230919 | 143600 | 1595874780 | 2795 | 2795 | 2795 | 2795 | 469 |
| 274 | 20230919 | 143500 | 1594563925 | 2795 | 2795 | 2795 | 2795 | 0 |
| 275 | 20230919 | 143400 | 1594563925 | 2795 | 2780 | 2795 | 2780 | 579 |
| 276 | 20230919 | 143300 | 1592951160 | 2785 | 2785 | 2785 | 2785 | 6 |
| 277 | 20230919 | 143200 | 1592934450 | 2785 | 2780 | 2785 | 2780 | 344 |
| 278 | 20230919 | 143100 | 1591977630 | 2790 | 2790 | 2790 | 2790 | 9 |
| 279 | 20230919 | 143000 | 1591952520 | 2785 | 2785 | 2785 | 2785 | 74 |
| 280 | 20230919 | 142900 | 1591746430 | 2790 | 2790 | 2790 | 2790 | 0 |
| 281 | 20230919 | 142800 | 1591746430 | 2790 | 2790 | 2790 | 2790 | 29 |
| 282 | 20230919 | 142700 | 1591665520 | 2790 | 2790 | 2790 | 2790 | 429 |
| 283 | 20230919 | 142600 | 1590468610 | 2790 | 2795 | 2795 | 2790 | 17 |
| 284 | 20230919 | 142500 | 1590421100 | 2795 | 2795 | 2795 | 2795 | 429 |
| 285 | 20230919 | 142400 | 1589222045 | 2790 | 2790 | 2790 | 2790 | 310 |
| 286 | 20230919 | 142300 | 1588357145 | 2790 | 2785 | 2790 | 2785 | 159 |
| 287 | 20230919 | 142200 | 1587913830 | 2780 | 2780 | 2780 | 2780 | 4 |
| 288 | 20230919 | 142100 | 1587902710 | 2780 | 2780 | 2780 | 2780 | 662 |
| 289 | 20230919 | 142000 | 1586062350 | 2785 | 2785 | 2785 | 2785 | 72 |
| 290 | 20230919 | 141900 | 1585861830 | 2785 | 2785 | 2785 | 2785 | 0 |
| 291 | 20230919 | 141800 | 1585861830 | 2785 | 2785 | 2785 | 2785 | 39 |
| 292 | 20230919 | 141700 | 1585753215 | 2775 | 2780 | 2780 | 2775 | 433 |
| 293 | 20230919 | 141600 | 1584550190 | 2780 | 2780 | 2780 | 2780 | 210 |
| 294 | 20230919 | 141500 | 1583966390 | 2785 | 2785 | 2785 | 2785 | 78 |
| 295 | 20230919 | 141400 | 1583749160 | 2775 | 2775 | 2775 | 2775 | 103 |
| 296 | 20230919 | 141300 | 1583463335 | 2785 | 2785 | 2785 | 2785 | 0 |
| 297 | 20230919 | 141200 | 1583463335 | 2785 | 2785 | 2785 | 2785 | 1 |
| 298 | 20230919 | 141100 | 1583460550 | 2775 | 2780 | 2780 | 2775 | 507 |
| 299 | 20230919 | 141000 | 1582051950 | 2780 | 2780 | 2780 | 2780 | 3 |
| 300 | 20230919 | 140900 | 1582043610 | 2780 | 2780 | 2780 | 2780 | 66 |
| 301 | 20230919 | 140800 | 1581860130 | 2785 | 2785 | 2785 | 2785 | 0 |
| 302 | 20230919 | 140700 | 1581860130 | 2785 | 2785 | 2785 | 2785 | 70 |
| 303 | 20230919 | 140600 | 1581665180 | 2790 | 2790 | 2790 | 2790 | 0 |
| 304 | 20230919 | 140500 | 1581665180 | 2790 | 2790 | 2790 | 2790 | 9 |
| 305 | 20230919 | 140400 | 1581640070 | 2790 | 2790 | 2790 | 2790 | 0 |
| 306 | 20230919 | 140300 | 1581640070 | 2790 | 2785 | 2790 | 2785 | 12 |
| 307 | 20230919 | 140200 | 1581606640 | 2785 | 2785 | 2785 | 2785 | 57 |
| 308 | 20230919 | 140100 | 1581447895 | 2785 | 2785 | 2785 | 2785 | 135 |
| 309 | 20230919 | 140000 | 1581071920 | 2780 | 2780 | 2780 | 2780 | 100 |
| 310 | 20230919 | 135900 | 1580793920 | 2790 | 2790 | 2790 | 2790 | 0 |
| 311 | 20230919 | 135800 | 1580793920 | 2790 | 2790 | 2790 | 2790 | 30 |
| 312 | 20230919 | 135700 | 1580710220 | 2785 | 2790 | 2790 | 2780 | 1701 |
| 313 | 20230919 | 135600 | 1575979410 | 2790 | 2790 | 2790 | 2790 | 51 |
| 314 | 20230919 | 135500 | 1575837120 | 2790 | 2790 | 2790 | 2790 | 0 |
| 315 | 20230919 | 135400 | 1575837120 | 2790 | 2790 | 2790 | 2790 | 111 |
| 316 | 20230919 | 135300 | 1575527430 | 2790 | 2790 | 2790 | 2790 | 0 |
| 317 | 20230919 | 135200 | 1575527430 | 2790 | 2790 | 2790 | 2790 | 1 |
| 318 | 20230919 | 135100 | 1575524640 | 2790 | 2790 | 2790 | 2790 | 1 |
| 319 | 20230919 | 135000 | 1575521850 | 2780 | 2780 | 2780 | 2780 | 0 |
| 320 | 20230919 | 134900 | 1575521850 | 2780 | 2780 | 2780 | 2780 | 0 |
| 321 | 20230919 | 134800 | 1575521850 | 2780 | 2780 | 2780 | 2780 | 2241 |
| 322 | 20230919 | 134700 | 1569291870 | 2780 | 2785 | 2785 | 2780 | 1363 |
| 323 | 20230919 | 134600 | 1565500915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 324 | 20230919 | 134500 | 1565500915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 325 | 20230919 | 134400 | 1565500915 | 2800 | 2800 | 2800 | 2800 | 2 |
| 326 | 20230919 | 134300 | 1565495315 | 2785 | 2800 | 2800 | 2785 | 5501 |
| 327 | 20230919 | 134200 | 1550174955 | 2795 | 2780 | 2800 | 2780 | 2548 |
| 328 | 20230919 | 134100 | 1543090810 | 2780 | 2800 | 2800 | 2780 | 1620 |
| 329 | 20230919 | 134000 | 1538579195 | 2800 | 2800 | 2800 | 2800 | 1 |
| 330 | 20230919 | 133900 | 1538576395 | 2790 | 2790 | 2795 | 2790 | 3765 |
| 331 | 20230919 | 133800 | 1528071390 | 2780 | 2795 | 2810 | 2780 | 3800 |
| 332 | 20230919 | 133700 | 1517490640 | 2810 | 2810 | 2810 | 2810 | 0 |
| 333 | 20230919 | 133600 | 1517490640 | 2810 | 2810 | 2810 | 2810 | 2 |
| 334 | 20230919 | 133500 | 1517485020 | 2810 | 2810 | 2810 | 2810 | 0 |
| 335 | 20230919 | 133400 | 1517485020 | 2810 | 2810 | 2810 | 2810 | 153 |
| 336 | 20230919 | 133300 | 1517055090 | 2810 | 2810 | 2810 | 2810 | 1 |
| 337 | 20230919 | 133200 | 1517052280 | 2805 | 2810 | 2810 | 2800 | 531 |
| 338 | 20230919 | 133100 | 1515563820 | 2820 | 2820 | 2820 | 2820 | 0 |
| 339 | 20230919 | 133000 | 1515563820 | 2820 | 2810 | 2820 | 2795 | 205 |
| 340 | 20230919 | 132900 | 1514986750 | 2785 | 2795 | 2805 | 2785 | 2272 |
| 341 | 20230919 | 132800 | 1508638910 | 2795 | 2790 | 2795 | 2785 | 737 |
| 342 | 20230919 | 132700 | 1506581075 | 2795 | 2795 | 2795 | 2795 | 400 |
| 343 | 20230919 | 132600 | 1505463075 | 2795 | 2795 | 2795 | 2795 | 12 |
| 344 | 20230919 | 132500 | 1505429535 | 2795 | 2795 | 2800 | 2795 | 153 |
| 345 | 20230919 | 132400 | 1505001880 | 2800 | 2800 | 2800 | 2800 | 0 |
| 346 | 20230919 | 132300 | 1505001880 | 2800 | 2800 | 2800 | 2800 | 1 |
| 347 | 20230919 | 132200 | 1504999080 | 2800 | 2795 | 2810 | 2795 | 429 |
| 348 | 20230919 | 132100 | 1503797875 | 2790 | 2790 | 2790 | 2790 | 538 |
| 349 | 20230919 | 132000 | 1502296855 | 2795 | 2790 | 2795 | 2790 | 104 |
| 350 | 20230919 | 131900 | 1502006675 | 2800 | 2800 | 2800 | 2800 | 0 |
| 351 | 20230919 | 131800 | 1502006675 | 2800 | 2790 | 2800 | 2790 | 27 |
| 352 | 20230919 | 131700 | 1501931335 | 2785 | 2790 | 2790 | 2785 | 405 |
| 353 | 20230919 | 131600 | 1500801875 | 2790 | 2800 | 2800 | 2790 | 252 |
| 354 | 20230919 | 131500 | 1500098785 | 2800 | 2800 | 2800 | 2800 | 0 |
| 355 | 20230919 | 131400 | 1500098785 | 2800 | 2800 | 2800 | 2800 | 0 |
| 356 | 20230919 | 131300 | 1500098785 | 2800 | 2790 | 2800 | 2790 | 8 |
| 357 | 20230919 | 131200 | 1500076435 | 2800 | 2795 | 2800 | 2790 | 4526 |
| 358 | 20230919 | 131100 | 1487437750 | 2800 | 2810 | 2810 | 2800 | 2614 |
| 359 | 20230919 | 131000 | 1480096320 | 2810 | 2810 | 2810 | 2810 | 10 |
| 360 | 20230919 | 130900 | 1480068220 | 2810 | 2800 | 2810 | 2800 | 91 |
| 361 | 20230919 | 130800 | 1479813410 | 2810 | 2810 | 2810 | 2810 | 1 |
| 362 | 20230919 | 130700 | 1479810600 | 2800 | 2800 | 2805 | 2795 | 751 |
| 363 | 20230919 | 130600 | 1477706305 | 2795 | 2795 | 2805 | 2795 | 2026 |
| 364 | 20230919 | 130500 | 1472037125 | 2795 | 2800 | 2800 | 2795 | 1102 |
| 365 | 20230919 | 130400 | 1468951930 | 2805 | 2805 | 2805 | 2805 | 1 |
| 366 | 20230919 | 130300 | 1468949125 | 2805 | 2810 | 2810 | 2805 | 132 |
| 367 | 20230919 | 130200 | 1468578860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 368 | 20230919 | 130100 | 1468578860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 369 | 20230919 | 130000 | 1468578860 | 2820 | 2810 | 2820 | 2810 | 903 |
| 370 | 20230919 | 125900 | 1466041420 | 2815 | 2815 | 2815 | 2815 | 380 |
| 371 | 20230919 | 125800 | 1464971720 | 2815 | 2815 | 2815 | 2815 | 4 |
| 372 | 20230919 | 125700 | 1464960460 | 2815 | 2815 | 2815 | 2815 | 30 |
| 373 | 20230919 | 125600 | 1464876010 | 2820 | 2820 | 2820 | 2820 | 50 |
| 374 | 20230919 | 125500 | 1464735010 | 2820 | 2805 | 2820 | 2805 | 2 |
| 375 | 20230919 | 125400 | 1464729385 | 2820 | 2820 | 2820 | 2820 | 1 |
| 376 | 20230919 | 125300 | 1464726565 | 2805 | 2800 | 2815 | 2800 | 23 |
| 377 | 20230919 | 125200 | 1464661945 | 2800 | 2805 | 2805 | 2800 | 4454 |
| 378 | 20230919 | 125100 | 1452186695 | 2805 | 2805 | 2805 | 2805 | 746 |
| 379 | 20230919 | 125000 | 1450094165 | 2805 | 2805 | 2805 | 2805 | 156 |
| 380 | 20230919 | 124900 | 1449656585 | 2805 | 2805 | 2805 | 2805 | 200 |
| 381 | 20230919 | 124800 | 1449095585 | 2805 | 2805 | 2805 | 2805 | 102 |
| 382 | 20230919 | 124700 | 1448809475 | 2800 | 2795 | 2810 | 2795 | 1521 |
| 383 | 20230919 | 124600 | 1444551460 | 2795 | 2825 | 2825 | 2795 | 10653 |
| 384 | 20230919 | 124500 | 1414675230 | 2825 | 2815 | 2825 | 2815 | 562 |
| 385 | 20230919 | 124400 | 1413092990 | 2815 | 2825 | 2830 | 2815 | 2641 |
| 386 | 20230919 | 124300 | 1405639575 | 2830 | 2835 | 2840 | 2830 | 458 |
| 387 | 20230919 | 124200 | 1404343375 | 2845 | 2835 | 2845 | 2830 | 84 |
| 388 | 20230919 | 124100 | 1404105225 | 2830 | 2830 | 2830 | 2830 | 451 |
| 389 | 20230919 | 124000 | 1402828895 | 2835 | 2835 | 2835 | 2835 | 0 |
| 390 | 20230919 | 123900 | 1402828895 | 2835 | 2835 | 2835 | 2835 | 0 |
| 391 | 20230919 | 123800 | 1402828895 | 2835 | 2835 | 2835 | 2835 | 1 |
| 392 | 20230919 | 123700 | 1402826060 | 2840 | 2830 | 2840 | 2830 | 3135 |
| 393 | 20230919 | 123600 | 1393940705 | 2835 | 2835 | 2835 | 2835 | 50 |
| 394 | 20230919 | 123500 | 1393798955 | 2840 | 2835 | 2840 | 2835 | 130 |
| 395 | 20230919 | 123400 | 1393430290 | 2855 | 2855 | 2855 | 2855 | 0 |
| 396 | 20230919 | 123300 | 1393430290 | 2855 | 2830 | 2855 | 2830 | 1418 |
| 397 | 20230919 | 123200 | 1389388635 | 2835 | 2845 | 2845 | 2835 | 395 |
| 398 | 20230919 | 123100 | 1388265560 | 2850 | 2850 | 2850 | 2850 | 628 |
| 399 | 20230919 | 123000 | 1386475760 | 2850 | 2850 | 2855 | 2850 | 1012 |
| 400 | 20230919 | 122900 | 1383591555 | 2850 | 2840 | 2850 | 2840 | 1822 |
| 401 | 20230919 | 122800 | 1378410490 | 2840 | 2845 | 2845 | 2840 | 176 |
| 402 | 20230919 | 122700 | 1377910645 | 2845 | 2845 | 2845 | 2845 | 20 |
| 403 | 20230919 | 122600 | 1377853745 | 2845 | 2845 | 2845 | 2840 | 38 |
| 404 | 20230919 | 122500 | 1377745720 | 2845 | 2850 | 2850 | 2845 | 311 |
| 405 | 20230919 | 122400 | 1376859420 | 2850 | 2845 | 2850 | 2845 | 341 |
| 406 | 20230919 | 122300 | 1375887775 | 2850 | 2845 | 2850 | 2845 | 1130 |
| 407 | 20230919 | 122200 | 1372667675 | 2845 | 2845 | 2845 | 2845 | 0 |
| 408 | 20230919 | 122100 | 1372667675 | 2845 | 2830 | 2845 | 2830 | 2660 |
| 409 | 20230919 | 122000 | 1365136805 | 2830 | 2830 | 2830 | 2830 | 501 |
| 410 | 20230919 | 121900 | 1363718975 | 2825 | 2830 | 2830 | 2825 | 4 |
| 411 | 20230919 | 121800 | 1363707665 | 2830 | 2830 | 2830 | 2830 | 8 |
| 412 | 20230919 | 121700 | 1363685025 | 2830 | 2830 | 2830 | 2830 | 50 |
| 413 | 20230919 | 121600 | 1363543525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 414 | 20230919 | 121500 | 1363543525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 415 | 20230919 | 121400 | 1363543525 | 2830 | 2830 | 2830 | 2830 | 105 |
| 416 | 20230919 | 121300 | 1363246375 | 2830 | 2830 | 2830 | 2830 | 34 |
| 417 | 20230919 | 121200 | 1363150155 | 2825 | 2830 | 2830 | 2825 | 212 |
| 418 | 20230919 | 121100 | 1362550245 | 2830 | 2840 | 2840 | 2830 | 242 |
| 419 | 20230919 | 121000 | 1361865365 | 2845 | 2845 | 2845 | 2845 | 42 |
| 420 | 20230919 | 120900 | 1361745875 | 2845 | 2845 | 2845 | 2845 | 0 |
| 421 | 20230919 | 120800 | 1361745875 | 2845 | 2840 | 2845 | 2840 | 246 |
| 422 | 20230919 | 120700 | 1361047230 | 2840 | 2845 | 2845 | 2840 | 53 |
| 423 | 20230919 | 120600 | 1360896585 | 2845 | 2835 | 2845 | 2835 | 2803 |
| 424 | 20230919 | 120500 | 1352943930 | 2840 | 2840 | 2850 | 2840 | 3654 |
| 425 | 20230919 | 120400 | 1342552100 | 2845 | 2845 | 2845 | 2845 | 3 |
| 426 | 20230919 | 120300 | 1342543565 | 2840 | 2845 | 2845 | 2840 | 244 |
| 427 | 20230919 | 120200 | 1341850160 | 2845 | 2830 | 2845 | 2830 | 621 |
| 428 | 20230919 | 120100 | 1340089615 | 2820 | 2820 | 2820 | 2820 | 309 |
| 429 | 20230919 | 120000 | 1339218235 | 2820 | 2825 | 2825 | 2820 | 667 |
| 430 | 20230919 | 115900 | 1337336840 | 2820 | 2820 | 2830 | 2815 | 7592 |
| 431 | 20230919 | 115800 | 1315928430 | 2825 | 2835 | 2835 | 2825 | 8190 |
| 432 | 20230919 | 115700 | 1292748955 | 2840 | 2840 | 2840 | 2840 | 50 |
| 433 | 20230919 | 115600 | 1292606955 | 2845 | 2845 | 2845 | 2845 | 1 |
| 434 | 20230919 | 115500 | 1292604110 | 2850 | 2840 | 2850 | 2840 | 1403 |
| 435 | 20230919 | 115400 | 1288619580 | 2850 | 2840 | 2850 | 2840 | 349 |
| 436 | 20230919 | 115300 | 1287628410 | 2850 | 2840 | 2850 | 2840 | 2105 |
| 437 | 20230919 | 115200 | 1281650200 | 2850 | 2845 | 2860 | 2840 | 1974 |
| 438 | 20230919 | 115100 | 1276041380 | 2845 | 2860 | 2860 | 2845 | 701 |
| 439 | 20230919 | 115000 | 1274040730 | 2860 | 2860 | 2860 | 2860 | 0 |
| 440 | 20230919 | 114900 | 1274040730 | 2860 | 2860 | 2860 | 2860 | 0 |
| 441 | 20230919 | 114800 | 1274040730 | 2860 | 2860 | 2860 | 2860 | 0 |
| 442 | 20230919 | 114700 | 1274040730 | 2860 | 2845 | 2860 | 2845 | 1121 |
| 443 | 20230919 | 114600 | 1270850190 | 2855 | 2855 | 2860 | 2845 | 3206 |
| 444 | 20230919 | 114500 | 1261711580 | 2860 | 2860 | 2860 | 2860 | 173 |
| 445 | 20230919 | 114400 | 1261216800 | 2865 | 2860 | 2865 | 2860 | 149 |
| 446 | 20230919 | 114300 | 1260790655 | 2860 | 2860 | 2860 | 2860 | 160 |
| 447 | 20230919 | 114200 | 1260333055 | 2860 | 2860 | 2860 | 2860 | 276 |
| 448 | 20230919 | 114100 | 1259543695 | 2860 | 2850 | 2860 | 2850 | 423 |
| 449 | 20230919 | 114000 | 1258337195 | 2845 | 2850 | 2850 | 2845 | 864 |
| 450 | 20230919 | 113900 | 1255875115 | 2855 | 2850 | 2855 | 2850 | 149 |
| 451 | 20230919 | 113800 | 1255450015 | 2850 | 2850 | 2850 | 2850 | 710 |
| 452 | 20230919 | 113700 | 1253426515 | 2850 | 2865 | 2865 | 2850 | 1077 |
| 453 | 20230919 | 113600 | 1250355075 | 2855 | 2855 | 2865 | 2850 | 2928 |
| 454 | 20230919 | 113500 | 1242002620 | 2855 | 2865 | 2870 | 2855 | 2261 |
| 455 | 20230919 | 113400 | 1235528630 | 2870 | 2865 | 2890 | 2865 | 538 |
| 456 | 20230919 | 113300 | 1233984010 | 2870 | 2880 | 2895 | 2865 | 2114 |
| 457 | 20230919 | 113200 | 1227909330 | 2880 | 2895 | 2910 | 2880 | 8242 |
| 458 | 20230919 | 113100 | 1204091880 | 2895 | 2900 | 2930 | 2895 | 20602 |
| 459 | 20230919 | 113000 | 1143996880 | 2895 | 2890 | 2900 | 2885 | 1563 |
| 460 | 20230919 | 112900 | 1139476340 | 2895 | 2885 | 2900 | 2885 | 5839 |
| 461 | 20230919 | 112800 | 1122607580 | 2885 | 2890 | 2895 | 2880 | 2905 |
| 462 | 20230919 | 112700 | 1114229485 | 2890 | 2870 | 2895 | 2870 | 3067 |
| 463 | 20230919 | 112600 | 1105382110 | 2865 | 2880 | 2880 | 2850 | 6844 |
| 464 | 20230919 | 112500 | 1085839380 | 2885 | 2885 | 2885 | 2880 | 2436 |
| 465 | 20230919 | 112400 | 1078820575 | 2890 | 2900 | 2900 | 2880 | 10888 |
| 466 | 20230919 | 112300 | 1047335385 | 2900 | 2870 | 2930 | 2870 | 49405 |
| 467 | 20230919 | 112200 | 903984175 | 2870 | 2855 | 2870 | 2850 | 5312 |
| 468 | 20230919 | 112100 | 888795585 | 2855 | 2845 | 2855 | 2845 | 54 |
| 469 | 20230919 | 112000 | 888641945 | 2855 | 2855 | 2855 | 2855 | 100 |
| 470 | 20230919 | 111900 | 888356445 | 2850 | 2845 | 2850 | 2845 | 438 |
| 471 | 20230919 | 111800 | 887109015 | 2850 | 2850 | 2850 | 2850 | 55 |
| 472 | 20230919 | 111700 | 886952265 | 2850 | 2850 | 2850 | 2850 | 4 |
| 473 | 20230919 | 111600 | 886940865 | 2840 | 2845 | 2845 | 2840 | 1081 |
| 474 | 20230919 | 111500 | 883865440 | 2845 | 2845 | 2845 | 2845 | 102 |
| 475 | 20230919 | 111400 | 883575250 | 2845 | 2845 | 2845 | 2845 | 0 |
| 476 | 20230919 | 111300 | 883575250 | 2845 | 2840 | 2845 | 2840 | 517 |
| 477 | 20230919 | 111200 | 882104885 | 2840 | 2840 | 2840 | 2840 | 100 |
| 478 | 20230919 | 111100 | 881820885 | 2840 | 2840 | 2840 | 2840 | 1021 |
| 479 | 20230919 | 111000 | 878921245 | 2845 | 2845 | 2845 | 2845 | 100 |
| 480 | 20230919 | 110900 | 878636745 | 2845 | 2840 | 2845 | 2840 | 310 |
| 481 | 20230919 | 110800 | 877756295 | 2840 | 2840 | 2840 | 2840 | 7 |
| 482 | 20230919 | 110700 | 877736415 | 2840 | 2840 | 2840 | 2835 | 420 |
| 483 | 20230919 | 110600 | 876544175 | 2835 | 2835 | 2835 | 2835 | 100 |
| 484 | 20230919 | 110500 | 876260675 | 2835 | 2840 | 2840 | 2835 | 1367 |
| 485 | 20230919 | 110400 | 872384345 | 2840 | 2840 | 2840 | 2840 | 2 |
| 486 | 20230919 | 110300 | 872378665 | 2840 | 2840 | 2840 | 2840 | 100 |
| 487 | 20230919 | 110200 | 872094665 | 2845 | 2845 | 2845 | 2845 | 0 |
| 488 | 20230919 | 110100 | 872094665 | 2845 | 2845 | 2845 | 2845 | 34 |
| 489 | 20230919 | 110000 | 871997935 | 2850 | 2850 | 2850 | 2850 | 0 |
| 490 | 20230919 | 105900 | 871997935 | 2850 | 2850 | 2850 | 2840 | 659 |
| 491 | 20230919 | 105800 | 870122130 | 2845 | 2845 | 2845 | 2845 | 557 |
| 492 | 20230919 | 105700 | 868537465 | 2845 | 2840 | 2845 | 2840 | 232 |
| 493 | 20230919 | 105600 | 867878055 | 2840 | 2845 | 2850 | 2840 | 2332 |
| 494 | 20230919 | 105500 | 861244010 | 2845 | 2845 | 2845 | 2840 | 129 |
| 495 | 20230919 | 105400 | 860877570 | 2840 | 2835 | 2840 | 2835 | 3409 |
| 496 | 20230919 | 105300 | 851201735 | 2830 | 2835 | 2835 | 2825 | 509 |
| 497 | 20230919 | 105200 | 849762710 | 2835 | 2835 | 2835 | 2835 | 125 |
| 498 | 20230919 | 105100 | 849408335 | 2835 | 2835 | 2835 | 2830 | 618 |
| 499 | 20230919 | 105000 | 847656325 | 2835 | 2835 | 2835 | 2835 | 87 |
| 500 | 20230919 | 104900 | 847409680 | 2835 | 2825 | 2835 | 2825 | 1833 |
| 501 | 20230919 | 104800 | 842222865 | 2825 | 2820 | 2825 | 2820 | 500 |
| 502 | 20230919 | 104700 | 840812100 | 2815 | 2815 | 2815 | 2815 | 1 |
| 503 | 20230919 | 104600 | 840809285 | 2815 | 2815 | 2820 | 2815 | 61 |
| 504 | 20230919 | 104500 | 840637515 | 2815 | 2815 | 2815 | 2815 | 18 |
| 505 | 20230919 | 104400 | 840586845 | 2820 | 2820 | 2820 | 2815 | 169 |
| 506 | 20230919 | 104300 | 840110270 | 2825 | 2825 | 2825 | 2820 | 54 |
| 507 | 20230919 | 104200 | 839957930 | 2825 | 2825 | 2825 | 2825 | 429 |
| 508 | 20230919 | 104100 | 838746005 | 2825 | 2825 | 2825 | 2825 | 1172 |
| 509 | 20230919 | 104000 | 835435105 | 2825 | 2825 | 2825 | 2825 | 130 |
| 510 | 20230919 | 103900 | 835067855 | 2830 | 2830 | 2830 | 2825 | 1101 |
| 511 | 20230919 | 103800 | 831957025 | 2830 | 2820 | 2830 | 2815 | 1179 |
| 512 | 20230919 | 103700 | 828626705 | 2820 | 2820 | 2820 | 2820 | 812 |
| 513 | 20230919 | 103600 | 826336865 | 2825 | 2825 | 2825 | 2825 | 0 |
| 514 | 20230919 | 103500 | 826336865 | 2825 | 2815 | 2825 | 2810 | 2304 |
| 515 | 20230919 | 103400 | 819862605 | 2810 | 2820 | 2820 | 2810 | 963 |
| 516 | 20230919 | 103300 | 817151975 | 2825 | 2825 | 2825 | 2825 | 1 |
| 517 | 20230919 | 103200 | 817149150 | 2820 | 2825 | 2825 | 2820 | 1201 |
| 518 | 20230919 | 103100 | 813761325 | 2825 | 2825 | 2825 | 2815 | 1299 |
| 519 | 20230919 | 103000 | 810092340 | 2815 | 2815 | 2815 | 2815 | 165 |
| 520 | 20230919 | 102900 | 809627865 | 2830 | 2815 | 2830 | 2815 | 54 |
| 521 | 20230919 | 102800 | 809475840 | 2825 | 2825 | 2825 | 2825 | 404 |
| 522 | 20230919 | 102700 | 808334540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 523 | 20230919 | 102600 | 808334540 | 2840 | 2825 | 2840 | 2825 | 387 |
| 524 | 20230919 | 102500 | 807239720 | 2825 | 2810 | 2825 | 2810 | 1976 |
| 525 | 20230919 | 102400 | 801686695 | 2810 | 2815 | 2815 | 2810 | 1544 |
| 526 | 20230919 | 102300 | 797345055 | 2820 | 2820 | 2820 | 2820 | 105 |
| 527 | 20230919 | 102200 | 797048955 | 2815 | 2815 | 2820 | 2815 | 1643 |
| 528 | 20230919 | 102100 | 792421155 | 2815 | 2825 | 2825 | 2810 | 2775 |
| 529 | 20230919 | 102000 | 784613905 | 2825 | 2825 | 2825 | 2825 | 44 |
| 530 | 20230919 | 101900 | 784489605 | 2835 | 2825 | 2835 | 2825 | 61 |
| 531 | 20230919 | 101800 | 784317220 | 2840 | 2825 | 2840 | 2825 | 1693 |
| 532 | 20230919 | 101700 | 779526990 | 2825 | 2820 | 2825 | 2815 | 5423 |
| 533 | 20230919 | 101600 | 764232190 | 2825 | 2845 | 2845 | 2825 | 1816 |
| 534 | 20230919 | 101500 | 759095510 | 2845 | 2840 | 2850 | 2835 | 2686 |
| 535 | 20230919 | 101400 | 751473445 | 2840 | 2835 | 2845 | 2835 | 843 |
| 536 | 20230919 | 101300 | 749082660 | 2840 | 2830 | 2845 | 2830 | 36 |
| 537 | 20230919 | 101200 | 748980715 | 2830 | 2830 | 2830 | 2830 | 60 |
| 538 | 20230919 | 101100 | 748810915 | 2850 | 2855 | 2855 | 2830 | 8402 |
| 539 | 20230919 | 101000 | 724965165 | 2855 | 2850 | 2855 | 2845 | 216 |
| 540 | 20230919 | 100900 | 724348900 | 2860 | 2855 | 2860 | 2850 | 1053 |
| 541 | 20230919 | 100800 | 721346850 | 2855 | 2850 | 2860 | 2850 | 522 |
| 542 | 20230919 | 100700 | 719856885 | 2850 | 2850 | 2855 | 2850 | 1931 |
| 543 | 20230919 | 100600 | 714353480 | 2850 | 2860 | 2860 | 2850 | 2101 |
| 544 | 20230919 | 100500 | 708359810 | 2860 | 2860 | 2865 | 2855 | 2142 |
| 545 | 20230919 | 100400 | 702241240 | 2860 | 2855 | 2865 | 2855 | 1149 |
| 546 | 20230919 | 100300 | 698960500 | 2855 | 2875 | 2875 | 2855 | 14 |
| 547 | 20230919 | 100200 | 698920270 | 2880 | 2830 | 2880 | 2830 | 6892 |
| 548 | 20230919 | 100100 | 679272185 | 2830 | 2850 | 2860 | 2830 | 5324 |
| 549 | 20230919 | 100000 | 664126510 | 2850 | 2870 | 2870 | 2850 | 1645 |
| 550 | 20230919 | 095900 | 659436100 | 2875 | 2870 | 2880 | 2845 | 7353 |
| 551 | 20230919 | 095800 | 638370145 | 2870 | 2875 | 2880 | 2865 | 7508 |
| 552 | 20230919 | 095700 | 616778205 | 2880 | 2875 | 2885 | 2870 | 2512 |
| 553 | 20230919 | 095600 | 609553800 | 2890 | 2860 | 2895 | 2845 | 11984 |
| 554 | 20230919 | 095500 | 575142755 | 2860 | 2845 | 2870 | 2845 | 2810 |
| 555 | 20230919 | 095400 | 567128550 | 2850 | 2850 | 2850 | 2835 | 1403 |
| 556 | 20230919 | 095300 | 563136685 | 2845 | 2860 | 2870 | 2835 | 14088 |
| 557 | 20230919 | 095200 | 522903325 | 2860 | 2875 | 2905 | 2860 | 25775 |
| 558 | 20230919 | 095100 | 448498835 | 2875 | 2875 | 2895 | 2850 | 19142 |
| 559 | 20230919 | 095000 | 393331130 | 2870 | 2860 | 2890 | 2850 | 14356 |
| 560 | 20230919 | 094900 | 352043970 | 2860 | 2845 | 2860 | 2840 | 3902 |
| 561 | 20230919 | 094800 | 340945460 | 2845 | 2855 | 2855 | 2840 | 3386 |
| 562 | 20230919 | 094700 | 331320660 | 2855 | 2840 | 2855 | 2840 | 1986 |
| 563 | 20230919 | 094600 | 325659100 | 2845 | 2865 | 2865 | 2820 | 6386 |
| 564 | 20230919 | 094500 | 307469105 | 2865 | 2830 | 2890 | 2815 | 15610 |
| 565 | 20230919 | 094400 | 263072595 | 2830 | 2840 | 2890 | 2830 | 13403 |
| 566 | 20230919 | 094300 | 224745480 | 2850 | 2795 | 2880 | 2795 | 28520 |
| 567 | 20230919 | 094200 | 143918365 | 2795 | 2790 | 2795 | 2790 | 3580 |
| 568 | 20230919 | 094100 | 133924285 | 2790 | 2770 | 2790 | 2770 | 2829 |
| 569 | 20230919 | 094000 | 126058215 | 2770 | 2770 | 2770 | 2770 | 10 |
| 570 | 20230919 | 093900 | 126030515 | 2755 | 2765 | 2765 | 2755 | 414 |
| 571 | 20230919 | 093800 | 124887805 | 2770 | 2770 | 2770 | 2770 | 0 |
| 572 | 20230919 | 093700 | 124887805 | 2770 | 2770 | 2770 | 2760 | 532 |
| 573 | 20230919 | 093600 | 123418165 | 2775 | 2760 | 2775 | 2760 | 1332 |
| 574 | 20230919 | 093500 | 119739420 | 2760 | 2760 | 2760 | 2750 | 428 |
| 575 | 20230919 | 093400 | 118561220 | 2760 | 2775 | 2775 | 2760 | 151 |
| 576 | 20230919 | 093300 | 118144445 | 2775 | 2775 | 2775 | 2775 | 50 |
| 577 | 20230919 | 093200 | 118005695 | 2775 | 2775 | 2775 | 2760 | 132 |
| 578 | 20230919 | 093100 | 117640745 | 2785 | 2765 | 2785 | 2765 | 168 |
| 579 | 20230919 | 093000 | 117173770 | 2760 | 2760 | 2760 | 2760 | 1361 |
| 580 | 20230919 | 092900 | 113417410 | 2745 | 2755 | 2760 | 2745 | 82 |
| 581 | 20230919 | 092800 | 113191635 | 2760 | 2760 | 2760 | 2745 | 517 |
| 582 | 20230919 | 092700 | 111768455 | 2760 | 2750 | 2760 | 2750 | 1938 |
| 583 | 20230919 | 092600 | 106438935 | 2765 | 2750 | 2765 | 2750 | 101 |
| 584 | 20230919 | 092500 | 106161170 | 2770 | 2775 | 2775 | 2740 | 3434 |
| 585 | 20230919 | 092400 | 96677645 | 2785 | 2775 | 2785 | 2775 | 345 |
| 586 | 20230919 | 092300 | 95720250 | 2785 | 2770 | 2785 | 2770 | 539 |
| 587 | 20230919 | 092200 | 94223045 | 2770 | 2775 | 2775 | 2765 | 1778 |
| 588 | 20230919 | 092100 | 89294715 | 2780 | 2780 | 2780 | 2780 | 250 |
| 589 | 20230919 | 092000 | 88599715 | 2780 | 2790 | 2790 | 2775 | 879 |
| 590 | 20230919 | 091900 | 86159675 | 2790 | 2795 | 2795 | 2775 | 676 |
| 591 | 20230919 | 091800 | 84280100 | 2795 | 2785 | 2805 | 2760 | 14014 |
| 592 | 20230919 | 091700 | 45140330 | 2780 | 2750 | 2780 | 2750 | 6135 |
| 593 | 20230919 | 091600 | 28190830 | 2760 | 2760 | 2760 | 2760 | 50 |
| 594 | 20230919 | 091500 | 28052830 | 2760 | 2745 | 2760 | 2735 | 485 |
| 595 | 20230919 | 091400 | 26724410 | 2745 | 2760 | 2760 | 2745 | 2201 |
| 596 | 20230919 | 091300 | 20661200 | 2765 | 2765 | 2770 | 2765 | 651 |
| 597 | 20230919 | 091200 | 18861135 | 2770 | 2765 | 2770 | 2765 | 555 |
| 598 | 20230919 | 091100 | 17323810 | 2765 | 2765 | 2765 | 2765 | 493 |
| 599 | 20230919 | 091000 | 15960665 | 2765 | 2750 | 2765 | 2750 | 216 |
| 600 | 20230919 | 090900 | 15364375 | 2755 | 2740 | 2755 | 2740 | 664 |
| 601 | 20230919 | 090800 | 13539295 | 2735 | 2730 | 2735 | 2730 | 318 |
| 602 | 20230919 | 090700 | 12671020 | 2730 | 2730 | 2730 | 2730 | 86 |
| 603 | 20230919 | 090600 | 12436240 | 2725 | 2730 | 2730 | 2725 | 304 |
| 604 | 20230919 | 090500 | 11607810 | 2730 | 2715 | 2730 | 2715 | 442 |
| 605 | 20230919 | 090400 | 10404330 | 2710 | 2705 | 2710 | 2700 | 2321 |
| 606 | 20230919 | 090300 | 4127410 | 2695 | 2695 | 2695 | 2695 | 168 |
| 607 | 20230919 | 090200 | 3674650 | 2700 | 2700 | 2700 | 2700 | 62 |
| 608 | 20230919 | 090100 | 3507250 | 2695 | 2695 | 2695 | 2695 | 10 |
| 609 | 20230919 | 090000 | 3480300 | 2700 | 2700 | 2700 | 2700 | 1289 |