30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 3 | 20230913 | 191700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230913 | 191600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230913 | 191500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230913 | 191400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230913 | 191300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230913 | 191200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230913 | 191100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230913 | 191000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230913 | 190900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230913 | 190800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230913 | 190700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230913 | 190600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230913 | 190500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230913 | 190400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230913 | 190300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230913 | 190200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230913 | 190100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230913 | 190000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230913 | 185900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230913 | 185800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230913 | 185700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230913 | 185600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230913 | 185500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230913 | 185400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230913 | 185300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230913 | 185200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230913 | 185100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230913 | 185000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230913 | 184900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230913 | 184800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 33 | 20230913 | 184700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230913 | 184600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230913 | 184500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230913 | 184400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230913 | 184300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230913 | 184200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230913 | 184100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230913 | 184000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230913 | 183900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230913 | 183800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230913 | 183700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230913 | 183600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230913 | 183500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230913 | 183400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230913 | 183300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230913 | 183200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230913 | 183100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230913 | 183000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230913 | 182900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230913 | 182800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230913 | 182700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230913 | 182600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230913 | 182500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230913 | 182400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230913 | 182300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230913 | 182200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230913 | 182100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230913 | 182000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230913 | 181900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230913 | 181800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 63 | 20230913 | 181700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230913 | 181600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230913 | 181500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230913 | 181400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230913 | 181300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230913 | 181200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230913 | 181100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230913 | 181000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230913 | 180900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230913 | 180800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230913 | 180700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230913 | 180600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230913 | 180500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230913 | 180400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230913 | 180300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230913 | 180200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230913 | 180100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230913 | 180000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230913 | 175900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230913 | 175800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230913 | 175700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230913 | 175600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230913 | 175500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230913 | 175400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230913 | 175300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230913 | 175200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230913 | 175100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230913 | 175000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230913 | 174900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230913 | 174800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 93 | 20230913 | 174700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230913 | 174600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230913 | 174500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230913 | 174400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230913 | 174300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230913 | 174200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230913 | 174100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230913 | 174000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230913 | 173900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230913 | 173800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230913 | 173700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230913 | 173600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230913 | 173500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230913 | 173400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230913 | 173300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230913 | 173200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230913 | 173100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230913 | 173000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230913 | 172900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230913 | 172800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230913 | 172700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230913 | 172600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230913 | 172500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230913 | 172400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230913 | 172300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230913 | 172200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230913 | 172100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230913 | 172000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230913 | 171900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230913 | 171800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 123 | 20230913 | 171700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230913 | 171600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230913 | 171500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230913 | 171400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230913 | 171300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230913 | 171200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230913 | 171100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230913 | 171000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230913 | 170900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230913 | 170800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230913 | 170700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230913 | 170600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230913 | 170500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230913 | 170400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230913 | 170300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230913 | 170200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230913 | 170100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230913 | 170000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230913 | 165900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230913 | 165800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230913 | 165700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230913 | 165600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230913 | 165500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230913 | 165400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230913 | 165300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230913 | 165200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230913 | 165100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230913 | 165000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230913 | 164900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230913 | 164800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 153 | 20230913 | 164700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230913 | 164600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230913 | 164500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230913 | 164400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230913 | 164300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230913 | 164200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230913 | 164100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230913 | 164000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230913 | 163900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230913 | 163800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230913 | 163700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230913 | 163600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230913 | 163500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230913 | 163400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230913 | 163300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230913 | 163200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230913 | 163100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230913 | 163000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230913 | 162900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230913 | 162800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230913 | 162700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230913 | 162600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230913 | 162500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230913 | 162400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230913 | 162300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230913 | 162200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230913 | 162100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230913 | 162000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230913 | 161900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230913 | 161800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 183 | 20230913 | 161700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230913 | 161600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230913 | 161500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230913 | 161400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20230913 | 161300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230913 | 161200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230913 | 161100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230913 | 161000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230913 | 160900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230913 | 160800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230913 | 160700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230913 | 160600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230913 | 160500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230913 | 160400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230913 | 160300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20230913 | 160200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230913 | 160100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230913 | 160000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230913 | 155900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230913 | 155800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20230913 | 155700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230913 | 155600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230913 | 155500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230913 | 155400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230913 | 155300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230913 | 155200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20230913 | 155100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20230913 | 155000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20230913 | 154900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20230913 | 154800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 213 | 20230913 | 154700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20230913 | 154600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20230913 | 154500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20230913 | 154400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20230913 | 154300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20230913 | 154200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20230913 | 154100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20230913 | 154000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20230913 | 153900 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20230913 | 153800 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20230913 | 153700 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20230913 | 153600 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20230913 | 153500 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20230913 | 153400 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20230913 | 153300 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20230913 | 153200 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20230913 | 153100 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20230913 | 153000 | 1673385940 | 3810 | 3810 | 3810 | 3810 | 10302 |
| 231 | 20230913 | 152900 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20230913 | 152800 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20230913 | 152700 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20230913 | 152600 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20230913 | 152500 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230913 | 152400 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20230913 | 152300 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20230913 | 152200 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20230913 | 152100 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20230913 | 152000 | 1634135320 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20230913 | 151900 | 1634135320 | 3830 | 3820 | 3830 | 3820 | 261 |
| 242 | 20230913 | 151800 | 1633135800 | 3820 | 3815 | 3820 | 3815 | 1274 |
| 243 | 20230913 | 151700 | 1628269125 | 3820 | 3800 | 3820 | 3800 | 204 |
| 244 | 20230913 | 151600 | 1627491985 | 3800 | 3810 | 3810 | 3800 | 2239 |
| 245 | 20230913 | 151500 | 1618974345 | 3815 | 3805 | 3815 | 3805 | 309 |
| 246 | 20230913 | 151400 | 1617796720 | 3805 | 3810 | 3820 | 3805 | 799 |
| 247 | 20230913 | 151300 | 1614754585 | 3810 | 3820 | 3820 | 3800 | 13158 |
| 248 | 20230913 | 151200 | 1564687685 | 3820 | 3815 | 3820 | 3815 | 500 |
| 249 | 20230913 | 151100 | 1562779185 | 3815 | 3815 | 3815 | 3815 | 611 |
| 250 | 20230913 | 151000 | 1560448220 | 3815 | 3820 | 3820 | 3815 | 1153 |
| 251 | 20230913 | 150900 | 1556048255 | 3820 | 3825 | 3825 | 3820 | 1060 |
| 252 | 20230913 | 150800 | 1551998700 | 3830 | 3830 | 3830 | 3825 | 101 |
| 253 | 20230913 | 150700 | 1551611875 | 3830 | 3825 | 3830 | 3825 | 279 |
| 254 | 20230913 | 150600 | 1550544695 | 3825 | 3825 | 3825 | 3820 | 169 |
| 255 | 20230913 | 150500 | 1549898485 | 3835 | 3815 | 3835 | 3815 | 399 |
| 256 | 20230913 | 150400 | 1548368340 | 3835 | 3835 | 3835 | 3815 | 231 |
| 257 | 20230913 | 150300 | 1547486035 | 3825 | 3830 | 3830 | 3820 | 581 |
| 258 | 20230913 | 150200 | 1545263435 | 3815 | 3815 | 3815 | 3815 | 393 |
| 259 | 20230913 | 150100 | 1543764140 | 3815 | 3815 | 3815 | 3815 | 0 |
| 260 | 20230913 | 150000 | 1543764140 | 3815 | 3840 | 3840 | 3815 | 8126 |
| 261 | 20230913 | 145900 | 1512710510 | 3840 | 3850 | 3850 | 3840 | 104 |
| 262 | 20230913 | 145800 | 1512311140 | 3835 | 3835 | 3835 | 3835 | 0 |
| 263 | 20230913 | 145700 | 1512311140 | 3835 | 3835 | 3835 | 3835 | 1 |
| 264 | 20230913 | 145600 | 1512307305 | 3850 | 3840 | 3850 | 3840 | 155 |
| 265 | 20230913 | 145500 | 1511711380 | 3835 | 3830 | 3835 | 3825 | 1105 |
| 266 | 20230913 | 145400 | 1507480205 | 3835 | 3840 | 3840 | 3835 | 300 |
| 267 | 20230913 | 145300 | 1506328705 | 3845 | 3855 | 3855 | 3845 | 802 |
| 268 | 20230913 | 145200 | 1503238515 | 3855 | 3855 | 3855 | 3855 | 11 |
| 269 | 20230913 | 145100 | 1503196110 | 3855 | 3855 | 3855 | 3855 | 17 |
| 270 | 20230913 | 145000 | 1503130575 | 3870 | 3835 | 3870 | 3835 | 139 |
| 271 | 20230913 | 144900 | 1502594675 | 3830 | 3825 | 3830 | 3825 | 2317 |
| 272 | 20230913 | 144800 | 1493721000 | 3825 | 3820 | 3825 | 3820 | 826 |
| 273 | 20230913 | 144700 | 1490565125 | 3820 | 3825 | 3825 | 3820 | 1083 |
| 274 | 20230913 | 144600 | 1486426550 | 3825 | 3830 | 3830 | 3825 | 1091 |
| 275 | 20230913 | 144500 | 1482253365 | 3830 | 3830 | 3830 | 3830 | 12 |
| 276 | 20230913 | 144400 | 1482207405 | 3830 | 3825 | 3830 | 3825 | 401 |
| 277 | 20230913 | 144300 | 1480673575 | 3825 | 3825 | 3825 | 3825 | 451 |
| 278 | 20230913 | 144200 | 1478948500 | 3830 | 3835 | 3835 | 3830 | 212 |
| 279 | 20230913 | 144100 | 1478136530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 280 | 20230913 | 144000 | 1478136530 | 3835 | 3835 | 3835 | 3835 | 1 |
| 281 | 20230913 | 143900 | 1478132695 | 3825 | 3825 | 3825 | 3825 | 419 |
| 282 | 20230913 | 143800 | 1476530020 | 3825 | 3830 | 3830 | 3820 | 10830 |
| 283 | 20230913 | 143700 | 1435076135 | 3830 | 3835 | 3835 | 3830 | 5135 |
| 284 | 20230913 | 143600 | 1415408455 | 3835 | 3840 | 3840 | 3835 | 103 |
| 285 | 20230913 | 143500 | 1415012965 | 3840 | 3840 | 3840 | 3840 | 63 |
| 286 | 20230913 | 143400 | 1414771045 | 3840 | 3840 | 3840 | 3840 | 1 |
| 287 | 20230913 | 143300 | 1414767205 | 3830 | 3835 | 3835 | 3830 | 1572 |
| 288 | 20230913 | 143200 | 1408739555 | 3835 | 3840 | 3840 | 3835 | 240 |
| 289 | 20230913 | 143100 | 1407818215 | 3845 | 3840 | 3845 | 3840 | 103 |
| 290 | 20230913 | 143000 | 1407422645 | 3840 | 3850 | 3850 | 3840 | 808 |
| 291 | 20230913 | 142900 | 1404318115 | 3845 | 3845 | 3845 | 3845 | 22 |
| 292 | 20230913 | 142800 | 1404233525 | 3845 | 3850 | 3850 | 3845 | 406 |
| 293 | 20230913 | 142700 | 1402670700 | 3865 | 3855 | 3865 | 3855 | 200 |
| 294 | 20230913 | 142600 | 1401898940 | 3855 | 3850 | 3855 | 3850 | 201 |
| 295 | 20230913 | 142500 | 1401124585 | 3855 | 3850 | 3855 | 3850 | 271 |
| 296 | 20230913 | 142400 | 1400081225 | 3850 | 3855 | 3855 | 3850 | 81 |
| 297 | 20230913 | 142300 | 1399769310 | 3850 | 3850 | 3850 | 3850 | 2 |
| 298 | 20230913 | 142200 | 1399761610 | 3850 | 3850 | 3850 | 3845 | 134 |
| 299 | 20230913 | 142100 | 1399246065 | 3850 | 3855 | 3855 | 3850 | 347 |
| 300 | 20230913 | 142000 | 1397909615 | 3865 | 3865 | 3865 | 3865 | 100 |
| 301 | 20230913 | 141900 | 1397523115 | 3865 | 3865 | 3865 | 3865 | 0 |
| 302 | 20230913 | 141800 | 1397523115 | 3865 | 3865 | 3865 | 3865 | 0 |
| 303 | 20230913 | 141700 | 1397523115 | 3865 | 3865 | 3865 | 3865 | 14 |
| 304 | 20230913 | 141600 | 1397469005 | 3875 | 3855 | 3875 | 3855 | 95 |
| 305 | 20230913 | 141500 | 1397102240 | 3830 | 3865 | 3865 | 3830 | 6090 |
| 306 | 20230913 | 141400 | 1373697325 | 3870 | 3865 | 3870 | 3865 | 88 |
| 307 | 20230913 | 141300 | 1373357195 | 3870 | 3880 | 3880 | 3870 | 2364 |
| 308 | 20230913 | 141200 | 1364186410 | 3880 | 3880 | 3880 | 3880 | 2 |
| 309 | 20230913 | 141100 | 1364178650 | 3885 | 3875 | 3885 | 3870 | 600 |
| 310 | 20230913 | 141000 | 1361853120 | 3875 | 3875 | 3875 | 3875 | 6 |
| 311 | 20230913 | 140900 | 1361829870 | 3865 | 3865 | 3865 | 3865 | 0 |
| 312 | 20230913 | 140800 | 1361829870 | 3865 | 3875 | 3875 | 3865 | 837 |
| 313 | 20230913 | 140700 | 1358593150 | 3875 | 3875 | 3875 | 3875 | 158 |
| 314 | 20230913 | 140600 | 1357980900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 315 | 20230913 | 140500 | 1357980900 | 3875 | 3875 | 3875 | 3875 | 1 |
| 316 | 20230913 | 140400 | 1357977025 | 3875 | 3875 | 3875 | 3875 | 32 |
| 317 | 20230913 | 140300 | 1357853025 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20230913 | 140200 | 1357853025 | 3880 | 3880 | 3880 | 3880 | 55 |
| 319 | 20230913 | 140100 | 1357639625 | 3880 | 3880 | 3880 | 3880 | 20 |
| 320 | 20230913 | 140000 | 1357562025 | 3880 | 3885 | 3885 | 3880 | 252 |
| 321 | 20230913 | 135900 | 1356584260 | 3880 | 3880 | 3880 | 3880 | 0 |
| 322 | 20230913 | 135800 | 1356584260 | 3880 | 3885 | 3885 | 3880 | 462 |
| 323 | 20230913 | 135700 | 1354791685 | 3885 | 3885 | 3885 | 3885 | 1 |
| 324 | 20230913 | 135600 | 1354787800 | 3885 | 3880 | 3885 | 3880 | 12 |
| 325 | 20230913 | 135500 | 1354741225 | 3880 | 3880 | 3880 | 3880 | 2 |
| 326 | 20230913 | 135400 | 1354733465 | 3880 | 3875 | 3880 | 3875 | 1005 |
| 327 | 20230913 | 135300 | 1350834090 | 3880 | 3870 | 3880 | 3870 | 11 |
| 328 | 20230913 | 135200 | 1350791470 | 3870 | 3860 | 3870 | 3860 | 80 |
| 329 | 20230913 | 135100 | 1350481900 | 3870 | 3870 | 3870 | 3870 | 150 |
| 330 | 20230913 | 135000 | 1349901400 | 3860 | 3860 | 3860 | 3860 | 40 |
| 331 | 20230913 | 134900 | 1349747000 | 3855 | 3860 | 3860 | 3855 | 204 |
| 332 | 20230913 | 134800 | 1348960075 | 3860 | 3860 | 3860 | 3860 | 9 |
| 333 | 20230913 | 134700 | 1348925335 | 3855 | 3855 | 3860 | 3855 | 46 |
| 334 | 20230913 | 134600 | 1348748000 | 3860 | 3860 | 3860 | 3860 | 1 |
| 335 | 20230913 | 134500 | 1348744140 | 3860 | 3860 | 3860 | 3860 | 6 |
| 336 | 20230913 | 134400 | 1348720980 | 3865 | 3865 | 3865 | 3865 | 759 |
| 337 | 20230913 | 134300 | 1345787445 | 3865 | 3865 | 3865 | 3865 | 101 |
| 338 | 20230913 | 134200 | 1345397080 | 3865 | 3855 | 3865 | 3855 | 4 |
| 339 | 20230913 | 134100 | 1345381630 | 3860 | 3860 | 3860 | 3860 | 8 |
| 340 | 20230913 | 134000 | 1345350750 | 3860 | 3860 | 3860 | 3860 | 41 |
| 341 | 20230913 | 133900 | 1345192490 | 3865 | 3865 | 3865 | 3865 | 2 |
| 342 | 20230913 | 133800 | 1345184760 | 3850 | 3850 | 3850 | 3850 | 2229 |
| 343 | 20230913 | 133700 | 1336603110 | 3850 | 3850 | 3850 | 3850 | 1 |
| 344 | 20230913 | 133600 | 1336599260 | 3845 | 3845 | 3845 | 3845 | 2 |
| 345 | 20230913 | 133500 | 1336591570 | 3850 | 3850 | 3850 | 3850 | 1 |
| 346 | 20230913 | 133400 | 1336587720 | 3845 | 3845 | 3845 | 3845 | 1 |
| 347 | 20230913 | 133300 | 1336583875 | 3850 | 3850 | 3850 | 3850 | 901 |
| 348 | 20230913 | 133200 | 1333115025 | 3850 | 3850 | 3850 | 3850 | 3 |
| 349 | 20230913 | 133100 | 1333103475 | 3850 | 3855 | 3865 | 3850 | 302 |
| 350 | 20230913 | 133000 | 1331939575 | 3865 | 3865 | 3865 | 3865 | 20 |
| 351 | 20230913 | 132900 | 1331862275 | 3865 | 3865 | 3865 | 3865 | 58 |
| 352 | 20230913 | 132800 | 1331638105 | 3865 | 3865 | 3870 | 3865 | 52 |
| 353 | 20230913 | 132700 | 1331436905 | 3870 | 3870 | 3870 | 3870 | 0 |
| 354 | 20230913 | 132600 | 1331436905 | 3870 | 3870 | 3870 | 3870 | 175 |
| 355 | 20230913 | 132500 | 1330759655 | 3875 | 3875 | 3875 | 3875 | 4 |
| 356 | 20230913 | 132400 | 1330744155 | 3875 | 3870 | 3875 | 3870 | 663 |
| 357 | 20230913 | 132300 | 1328175840 | 3870 | 3860 | 3870 | 3860 | 203 |
| 358 | 20230913 | 132200 | 1327390955 | 3855 | 3850 | 3855 | 3850 | 301 |
| 359 | 20230913 | 132100 | 1326230605 | 3850 | 3850 | 3850 | 3850 | 143 |
| 360 | 20230913 | 132000 | 1325680055 | 3850 | 3850 | 3850 | 3850 | 0 |
| 361 | 20230913 | 131900 | 1325680055 | 3850 | 3850 | 3850 | 3850 | 49 |
| 362 | 20230913 | 131800 | 1325491405 | 3840 | 3840 | 3840 | 3840 | 0 |
| 363 | 20230913 | 131700 | 1325491405 | 3840 | 3840 | 3840 | 3840 | 0 |
| 364 | 20230913 | 131600 | 1325491405 | 3840 | 3840 | 3840 | 3840 | 0 |
| 365 | 20230913 | 131500 | 1325491405 | 3840 | 3845 | 3845 | 3840 | 4565 |
| 366 | 20230913 | 131400 | 1307961480 | 3845 | 3855 | 3855 | 3845 | 1361 |
| 367 | 20230913 | 131300 | 1302723630 | 3850 | 3850 | 3850 | 3850 | 203 |
| 368 | 20230913 | 131200 | 1301942080 | 3850 | 3840 | 3850 | 3835 | 3396 |
| 369 | 20230913 | 131100 | 1288870590 | 3840 | 3845 | 3845 | 3835 | 844 |
| 370 | 20230913 | 131000 | 1285633760 | 3840 | 3845 | 3850 | 3835 | 126 |
| 371 | 20230913 | 130900 | 1285148945 | 3835 | 3840 | 3840 | 3835 | 330 |
| 372 | 20230913 | 130800 | 1283882745 | 3840 | 3845 | 3845 | 3840 | 382 |
| 373 | 20230913 | 130700 | 1282415365 | 3845 | 3840 | 3845 | 3840 | 603 |
| 374 | 20230913 | 130600 | 1280099790 | 3845 | 3840 | 3850 | 3840 | 42 |
| 375 | 20230913 | 130500 | 1279938460 | 3840 | 3850 | 3850 | 3840 | 165 |
| 376 | 20230913 | 130400 | 1279304840 | 3840 | 3840 | 3840 | 3840 | 0 |
| 377 | 20230913 | 130300 | 1279304840 | 3840 | 3840 | 3850 | 3840 | 333 |
| 378 | 20230913 | 130200 | 1278024820 | 3840 | 3840 | 3840 | 3840 | 0 |
| 379 | 20230913 | 130100 | 1278024820 | 3840 | 3840 | 3840 | 3835 | 1733 |
| 380 | 20230913 | 130000 | 1271375215 | 3840 | 3830 | 3840 | 3830 | 95 |
| 381 | 20230913 | 125900 | 1271010455 | 3835 | 3835 | 3840 | 3835 | 278 |
| 382 | 20230913 | 125800 | 1269943575 | 3830 | 3830 | 3830 | 3830 | 179 |
| 383 | 20230913 | 125700 | 1269258005 | 3830 | 3830 | 3830 | 3830 | 40 |
| 384 | 20230913 | 125600 | 1269104805 | 3830 | 3835 | 3835 | 3830 | 6 |
| 385 | 20230913 | 125500 | 1269081820 | 3825 | 3825 | 3840 | 3825 | 1510 |
| 386 | 20230913 | 125400 | 1263305505 | 3835 | 3835 | 3840 | 3830 | 2194 |
| 387 | 20230913 | 125300 | 1254899635 | 3835 | 3835 | 3835 | 3835 | 190 |
| 388 | 20230913 | 125200 | 1254170985 | 3835 | 3835 | 3835 | 3835 | 162 |
| 389 | 20230913 | 125100 | 1253549715 | 3830 | 3830 | 3830 | 3830 | 60 |
| 390 | 20230913 | 125000 | 1253319915 | 3830 | 3835 | 3835 | 3830 | 76 |
| 391 | 20230913 | 124900 | 1253028580 | 3835 | 3830 | 3835 | 3830 | 11 |
| 392 | 20230913 | 124800 | 1252986445 | 3830 | 3830 | 3830 | 3830 | 105 |
| 393 | 20230913 | 124700 | 1252584295 | 3830 | 3840 | 3840 | 3825 | 988 |
| 394 | 20230913 | 124600 | 1248802820 | 3835 | 3830 | 3835 | 3830 | 4406 |
| 395 | 20230913 | 124500 | 1231916755 | 3835 | 3835 | 3835 | 3835 | 1254 |
| 396 | 20230913 | 124400 | 1227107665 | 3835 | 3840 | 3840 | 3835 | 480 |
| 397 | 20230913 | 124300 | 1225265365 | 3840 | 3840 | 3840 | 3840 | 2418 |
| 398 | 20230913 | 124200 | 1215980245 | 3840 | 3845 | 3850 | 3840 | 2458 |
| 399 | 20230913 | 124100 | 1206529485 | 3845 | 3850 | 3850 | 3845 | 1445 |
| 400 | 20230913 | 124000 | 1200966390 | 3850 | 3855 | 3855 | 3850 | 373 |
| 401 | 20230913 | 123900 | 1199529090 | 3855 | 3860 | 3860 | 3855 | 1009 |
| 402 | 20230913 | 123800 | 1195638335 | 3855 | 3855 | 3855 | 3855 | 1490 |
| 403 | 20230913 | 123700 | 1189894385 | 3850 | 3850 | 3850 | 3850 | 232 |
| 404 | 20230913 | 123600 | 1189001185 | 3850 | 3855 | 3855 | 3850 | 2 |
| 405 | 20230913 | 123500 | 1188993480 | 3850 | 3850 | 3850 | 3850 | 1 |
| 406 | 20230913 | 123400 | 1188989630 | 3850 | 3850 | 3850 | 3850 | 150 |
| 407 | 20230913 | 123300 | 1188412130 | 3850 | 3850 | 3850 | 3850 | 150 |
| 408 | 20230913 | 123200 | 1187834630 | 3850 | 3850 | 3850 | 3850 | 80 |
| 409 | 20230913 | 123100 | 1187526630 | 3850 | 3850 | 3850 | 3850 | 224 |
| 410 | 20230913 | 123000 | 1186664230 | 3850 | 3850 | 3850 | 3850 | 226 |
| 411 | 20230913 | 122900 | 1185794130 | 3845 | 3850 | 3850 | 3845 | 148 |
| 412 | 20230913 | 122800 | 1185224615 | 3850 | 3850 | 3850 | 3850 | 199 |
| 413 | 20230913 | 122700 | 1184458465 | 3845 | 3850 | 3850 | 3845 | 535 |
| 414 | 20230913 | 122600 | 1182398835 | 3850 | 3845 | 3850 | 3845 | 270 |
| 415 | 20230913 | 122500 | 1181359390 | 3845 | 3845 | 3850 | 3845 | 539 |
| 416 | 20230913 | 122400 | 1179286885 | 3855 | 3855 | 3855 | 3855 | 67 |
| 417 | 20230913 | 122300 | 1179028600 | 3840 | 3850 | 3850 | 3840 | 8786 |
| 418 | 20230913 | 122200 | 1145266485 | 3850 | 3850 | 3850 | 3850 | 7 |
| 419 | 20230913 | 122100 | 1145239535 | 3850 | 3850 | 3850 | 3850 | 307 |
| 420 | 20230913 | 122000 | 1144057585 | 3850 | 3860 | 3860 | 3850 | 78 |
| 421 | 20230913 | 121900 | 1143756890 | 3850 | 3865 | 3865 | 3850 | 6 |
| 422 | 20230913 | 121800 | 1143733775 | 3850 | 3850 | 3850 | 3850 | 201 |
| 423 | 20230913 | 121700 | 1142959925 | 3865 | 3850 | 3865 | 3845 | 3223 |
| 424 | 20230913 | 121600 | 1130551815 | 3855 | 3850 | 3855 | 3850 | 261 |
| 425 | 20230913 | 121500 | 1129545665 | 3855 | 3865 | 3865 | 3855 | 2278 |
| 426 | 20230913 | 121400 | 1120763895 | 3880 | 3870 | 3880 | 3870 | 1000 |
| 427 | 20230913 | 121300 | 1116885135 | 3880 | 3855 | 3880 | 3855 | 170 |
| 428 | 20230913 | 121200 | 1116229760 | 3855 | 3850 | 3855 | 3850 | 218 |
| 429 | 20230913 | 121100 | 1115390450 | 3850 | 3855 | 3855 | 3850 | 181 |
| 430 | 20230913 | 121000 | 1114693195 | 3855 | 3855 | 3855 | 3855 | 600 |
| 431 | 20230913 | 120900 | 1112380195 | 3855 | 3855 | 3855 | 3855 | 10 |
| 432 | 20230913 | 120800 | 1112341645 | 3855 | 3850 | 3855 | 3850 | 967 |
| 433 | 20230913 | 120700 | 1108618445 | 3855 | 3855 | 3855 | 3855 | 690 |
| 434 | 20230913 | 120600 | 1105958495 | 3855 | 3860 | 3860 | 3855 | 1295 |
| 435 | 20230913 | 120500 | 1100961080 | 3860 | 3865 | 3880 | 3860 | 1092 |
| 436 | 20230913 | 120400 | 1096742485 | 3865 | 3870 | 3870 | 3860 | 2187 |
| 437 | 20230913 | 120300 | 1088295345 | 3880 | 3870 | 3880 | 3860 | 2269 |
| 438 | 20230913 | 120200 | 1079531870 | 3870 | 3880 | 3890 | 3870 | 7053 |
| 439 | 20230913 | 120100 | 1052229185 | 3880 | 3890 | 3890 | 3880 | 2413 |
| 440 | 20230913 | 120000 | 1042865465 | 3890 | 3890 | 3890 | 3890 | 0 |
| 441 | 20230913 | 115900 | 1042865465 | 3890 | 3890 | 3890 | 3890 | 1 |
| 442 | 20230913 | 115800 | 1042861575 | 3880 | 3890 | 3890 | 3880 | 25 |
| 443 | 20230913 | 115700 | 1042764335 | 3890 | 3885 | 3890 | 3885 | 168 |
| 444 | 20230913 | 115600 | 1042111325 | 3885 | 3885 | 3885 | 3885 | 310 |
| 445 | 20230913 | 115500 | 1040906975 | 3885 | 3885 | 3885 | 3885 | 1 |
| 446 | 20230913 | 115400 | 1040903090 | 3885 | 3885 | 3890 | 3885 | 2334 |
| 447 | 20230913 | 115300 | 1031835475 | 3885 | 3885 | 3890 | 3885 | 464 |
| 448 | 20230913 | 115200 | 1030032795 | 3885 | 3885 | 3885 | 3885 | 375 |
| 449 | 20230913 | 115100 | 1028575920 | 3885 | 3885 | 3885 | 3885 | 20 |
| 450 | 20230913 | 115000 | 1028498220 | 3885 | 3885 | 3885 | 3885 | 70 |
| 451 | 20230913 | 114900 | 1028226270 | 3885 | 3885 | 3885 | 3885 | 95 |
| 452 | 20230913 | 114800 | 1027857195 | 3890 | 3885 | 3890 | 3885 | 102 |
| 453 | 20230913 | 114700 | 1027460875 | 3880 | 3880 | 3880 | 3880 | 0 |
| 454 | 20230913 | 114600 | 1027460875 | 3880 | 3880 | 3880 | 3880 | 3621 |
| 455 | 20230913 | 114500 | 1013411395 | 3885 | 3895 | 3895 | 3885 | 1210 |
| 456 | 20230913 | 114400 | 1008710445 | 3895 | 3880 | 3895 | 3880 | 194 |
| 457 | 20230913 | 114300 | 1007957275 | 3880 | 3890 | 3890 | 3880 | 639 |
| 458 | 20230913 | 114200 | 1005477435 | 3890 | 3890 | 3890 | 3890 | 1 |
| 459 | 20230913 | 114100 | 1005473545 | 3890 | 3880 | 3890 | 3880 | 709 |
| 460 | 20230913 | 114000 | 1002722615 | 3880 | 3880 | 3880 | 3880 | 1300 |
| 461 | 20230913 | 113900 | 997678615 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 462 | 20230913 | 113800 | 993798615 | 3880 | 3880 | 3880 | 3880 | 1 |
| 463 | 20230913 | 113700 | 993794735 | 3895 | 3895 | 3895 | 3880 | 82 |
| 464 | 20230913 | 113600 | 993476285 | 3885 | 3890 | 3890 | 3885 | 8 |
| 465 | 20230913 | 113500 | 993445180 | 3895 | 3890 | 3895 | 3890 | 5 |
| 466 | 20230913 | 113400 | 993425715 | 3880 | 3880 | 3880 | 3880 | 0 |
| 467 | 20230913 | 113300 | 993425715 | 3880 | 3880 | 3880 | 3880 | 437 |
| 468 | 20230913 | 113200 | 991730155 | 3890 | 3890 | 3890 | 3890 | 87 |
| 469 | 20230913 | 113100 | 991391725 | 3875 | 3890 | 3890 | 3875 | 1901 |
| 470 | 20230913 | 113000 | 984018595 | 3885 | 3880 | 3890 | 3880 | 565 |
| 471 | 20230913 | 112900 | 981821055 | 3885 | 3885 | 3885 | 3885 | 2553 |
| 472 | 20230913 | 112800 | 971902650 | 3880 | 3880 | 3880 | 3880 | 56 |
| 473 | 20230913 | 112700 | 971685370 | 3880 | 3880 | 3880 | 3880 | 0 |
| 474 | 20230913 | 112600 | 971685370 | 3880 | 3880 | 3880 | 3880 | 250 |
| 475 | 20230913 | 112500 | 970715370 | 3880 | 3880 | 3885 | 3880 | 415 |
| 476 | 20230913 | 112400 | 969105155 | 3890 | 3890 | 3890 | 3890 | 11 |
| 477 | 20230913 | 112300 | 969062365 | 3880 | 3880 | 3885 | 3880 | 7527 |
| 478 | 20230913 | 112200 | 939856875 | 3880 | 3885 | 3885 | 3875 | 4890 |
| 479 | 20230913 | 112100 | 920893575 | 3885 | 3895 | 3895 | 3885 | 5447 |
| 480 | 20230913 | 112000 | 899706275 | 3895 | 3895 | 3895 | 3895 | 48 |
| 481 | 20230913 | 111900 | 899519315 | 3895 | 3895 | 3895 | 3895 | 7 |
| 482 | 20230913 | 111800 | 899492050 | 3895 | 3895 | 3895 | 3895 | 1 |
| 483 | 20230913 | 111700 | 899488155 | 3890 | 3885 | 3890 | 3885 | 128 |
| 484 | 20230913 | 111600 | 898990585 | 3890 | 3890 | 3890 | 3890 | 1032 |
| 485 | 20230913 | 111500 | 894976105 | 3890 | 3890 | 3890 | 3890 | 131 |
| 486 | 20230913 | 111400 | 894466515 | 3890 | 3890 | 3890 | 3890 | 1300 |
| 487 | 20230913 | 111300 | 889409515 | 3890 | 3890 | 3890 | 3890 | 1 |
| 488 | 20230913 | 111200 | 889405625 | 3890 | 3890 | 3890 | 3885 | 186 |
| 489 | 20230913 | 111100 | 888682330 | 3885 | 3885 | 3885 | 3880 | 2653 |
| 490 | 20230913 | 111000 | 878375445 | 3880 | 3895 | 3895 | 3880 | 1124 |
| 491 | 20230913 | 110900 | 874006245 | 3900 | 3900 | 3900 | 3900 | 55 |
| 492 | 20230913 | 110800 | 873791745 | 3905 | 3905 | 3905 | 3905 | 51 |
| 493 | 20230913 | 110700 | 873592590 | 3915 | 3915 | 3915 | 3915 | 200 |
| 494 | 20230913 | 110600 | 872809590 | 3915 | 3915 | 3915 | 3905 | 240 |
| 495 | 20230913 | 110500 | 871870010 | 3915 | 3895 | 3915 | 3890 | 1060 |
| 496 | 20230913 | 110400 | 867744075 | 3895 | 3915 | 3915 | 3895 | 66 |
| 497 | 20230913 | 110300 | 867486170 | 3915 | 3915 | 3915 | 3915 | 1 |
| 498 | 20230913 | 110200 | 867482255 | 3900 | 3880 | 3905 | 3880 | 807 |
| 499 | 20230913 | 110100 | 864343695 | 3880 | 3890 | 3900 | 3880 | 10433 |
| 500 | 20230913 | 110000 | 823845445 | 3890 | 3900 | 3900 | 3890 | 2213 |
| 501 | 20230913 | 105900 | 815230415 | 3900 | 3900 | 3900 | 3900 | 323 |
| 502 | 20230913 | 105800 | 813970715 | 3900 | 3905 | 3905 | 3900 | 1013 |
| 503 | 20230913 | 105700 | 810018480 | 3905 | 3905 | 3905 | 3905 | 898 |
| 504 | 20230913 | 105600 | 806511790 | 3905 | 3910 | 3910 | 3905 | 4702 |
| 505 | 20230913 | 105500 | 788131520 | 3910 | 3915 | 3915 | 3910 | 101 |
| 506 | 20230913 | 105400 | 787736510 | 3915 | 3910 | 3915 | 3910 | 311 |
| 507 | 20230913 | 105300 | 786520450 | 3910 | 3910 | 3910 | 3910 | 3581 |
| 508 | 20230913 | 105200 | 772518740 | 3910 | 3915 | 3920 | 3910 | 3401 |
| 509 | 20230913 | 105100 | 759201320 | 3920 | 3915 | 3920 | 3915 | 110 |
| 510 | 20230913 | 105000 | 758770665 | 3915 | 3920 | 3920 | 3915 | 1589 |
| 511 | 20230913 | 104900 | 752542975 | 3925 | 3920 | 3925 | 3920 | 1095 |
| 512 | 20230913 | 104800 | 748250470 | 3925 | 3925 | 3925 | 3925 | 1 |
| 513 | 20230913 | 104700 | 748246545 | 3920 | 3925 | 3925 | 3920 | 176 |
| 514 | 20230913 | 104600 | 747555930 | 3925 | 3925 | 3925 | 3925 | 2064 |
| 515 | 20230913 | 104500 | 739454730 | 3925 | 3925 | 3925 | 3925 | 208 |
| 516 | 20230913 | 104400 | 738638330 | 3925 | 3930 | 3930 | 3925 | 207 |
| 517 | 20230913 | 104300 | 737824840 | 3930 | 3935 | 3935 | 3925 | 77 |
| 518 | 20230913 | 104200 | 737521955 | 3935 | 3930 | 3935 | 3930 | 2588 |
| 519 | 20230913 | 104100 | 727345420 | 3930 | 3935 | 3935 | 3930 | 354 |
| 520 | 20230913 | 104000 | 725954105 | 3935 | 3935 | 3935 | 3935 | 569 |
| 521 | 20230913 | 103900 | 723715090 | 3940 | 3940 | 3940 | 3940 | 24 |
| 522 | 20230913 | 103800 | 723620530 | 3935 | 3935 | 3935 | 3935 | 2 |
| 523 | 20230913 | 103700 | 723612660 | 3935 | 3945 | 3945 | 3935 | 22 |
| 524 | 20230913 | 103600 | 723525880 | 3935 | 3935 | 3935 | 3935 | 0 |
| 525 | 20230913 | 103500 | 723525880 | 3935 | 3935 | 3935 | 3935 | 20 |
| 526 | 20230913 | 103400 | 723447180 | 3935 | 3940 | 3940 | 3935 | 34 |
| 527 | 20230913 | 103300 | 723313280 | 3940 | 3935 | 3940 | 3935 | 3573 |
| 528 | 20230913 | 103200 | 709253425 | 3935 | 3935 | 3935 | 3935 | 544 |
| 529 | 20230913 | 103100 | 707112785 | 3925 | 3935 | 3935 | 3925 | 2017 |
| 530 | 20230913 | 103000 | 699188000 | 3935 | 3940 | 3940 | 3930 | 2634 |
| 531 | 20230913 | 102900 | 688825935 | 3940 | 3950 | 3950 | 3940 | 1790 |
| 532 | 20230913 | 102800 | 681771285 | 3955 | 3960 | 3960 | 3955 | 73 |
| 533 | 20230913 | 102700 | 681482255 | 3960 | 3960 | 3960 | 3960 | 30 |
| 534 | 20230913 | 102600 | 681363455 | 3965 | 3950 | 3965 | 3950 | 423 |
| 535 | 20230913 | 102500 | 679687775 | 3940 | 3935 | 3940 | 3930 | 5097 |
| 536 | 20230913 | 102400 | 659641475 | 3940 | 3960 | 3960 | 3940 | 5617 |
| 537 | 20230913 | 102300 | 637490455 | 3960 | 3965 | 3975 | 3950 | 1683 |
| 538 | 20230913 | 102200 | 630835930 | 3960 | 3975 | 3975 | 3955 | 391 |
| 539 | 20230913 | 102100 | 629281935 | 3975 | 3975 | 3975 | 3975 | 4 |
| 540 | 20230913 | 102000 | 629266035 | 3985 | 3985 | 3985 | 3955 | 405 |
| 541 | 20230913 | 101900 | 627663990 | 3985 | 3970 | 3985 | 3955 | 2494 |
| 542 | 20230913 | 101800 | 617788220 | 3970 | 3975 | 3975 | 3970 | 2236 |
| 543 | 20230913 | 101700 | 608910130 | 3980 | 3980 | 3980 | 3980 | 89 |
| 544 | 20230913 | 101600 | 608555910 | 3985 | 3995 | 3995 | 3985 | 767 |
| 545 | 20230913 | 101500 | 605493270 | 3995 | 4000 | 4000 | 3995 | 381 |
| 546 | 20230913 | 101400 | 603970730 | 3995 | 4000 | 4000 | 3995 | 1173 |
| 547 | 20230913 | 101300 | 599284465 | 4005 | 3970 | 4010 | 3970 | 6605 |
| 548 | 20230913 | 101200 | 572899475 | 3975 | 3975 | 3975 | 3975 | 684 |
| 549 | 20230913 | 101100 | 570180575 | 3975 | 3975 | 3980 | 3975 | 554 |
| 550 | 20230913 | 101000 | 567978415 | 3975 | 3975 | 3975 | 3975 | 152 |
| 551 | 20230913 | 100900 | 567374215 | 3975 | 3970 | 3975 | 3970 | 1001 |
| 552 | 20230913 | 100800 | 563400240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 553 | 20230913 | 100700 | 563400240 | 3970 | 3965 | 3970 | 3965 | 1629 |
| 554 | 20230913 | 100600 | 556933755 | 3965 | 3980 | 3980 | 3945 | 7346 |
| 555 | 20230913 | 100500 | 527889680 | 3965 | 3980 | 3980 | 3965 | 326 |
| 556 | 20230913 | 100400 | 526592320 | 3980 | 3985 | 3985 | 3980 | 101 |
| 557 | 20230913 | 100300 | 526190335 | 3965 | 3965 | 3965 | 3965 | 33 |
| 558 | 20230913 | 100200 | 526059490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 559 | 20230913 | 100100 | 526059490 | 3965 | 3960 | 3965 | 3960 | 3099 |
| 560 | 20230913 | 100000 | 513781840 | 3960 | 3970 | 3970 | 3960 | 5150 |
| 561 | 20230913 | 095900 | 493363405 | 3970 | 3975 | 3975 | 3970 | 583 |
| 562 | 20230913 | 095800 | 491047635 | 3975 | 3975 | 3980 | 3975 | 745 |
| 563 | 20230913 | 095700 | 488086240 | 3975 | 3975 | 3975 | 3975 | 946 |
| 564 | 20230913 | 095600 | 484325890 | 3975 | 3980 | 3980 | 3975 | 351 |
| 565 | 20230913 | 095500 | 482930160 | 3980 | 3980 | 3980 | 3980 | 57 |
| 566 | 20230913 | 095400 | 482703300 | 3980 | 3980 | 3980 | 3975 | 414 |
| 567 | 20230913 | 095300 | 481055980 | 3980 | 3990 | 3990 | 3980 | 706 |
| 568 | 20230913 | 095200 | 478246080 | 3990 | 3990 | 3990 | 3990 | 8 |
| 569 | 20230913 | 095100 | 478214160 | 3990 | 3985 | 3990 | 3985 | 225 |
| 570 | 20230913 | 095000 | 477317420 | 3990 | 3985 | 3990 | 3980 | 1029 |
| 571 | 20230913 | 094900 | 473220240 | 3985 | 3985 | 3985 | 3985 | 13 |
| 572 | 20230913 | 094800 | 473168435 | 3985 | 4000 | 4000 | 3980 | 8835 |
| 573 | 20230913 | 094700 | 437977495 | 4000 | 4000 | 4000 | 4000 | 220 |
| 574 | 20230913 | 094600 | 437097495 | 4000 | 3985 | 4000 | 3980 | 189 |
| 575 | 20230913 | 094500 | 436345130 | 3980 | 3985 | 4000 | 3980 | 969 |
| 576 | 20230913 | 094400 | 432482675 | 3985 | 4005 | 4010 | 3985 | 790 |
| 577 | 20230913 | 094300 | 429331335 | 4010 | 3985 | 4010 | 3985 | 512 |
| 578 | 20230913 | 094200 | 427290990 | 3985 | 3985 | 3985 | 3985 | 897 |
| 579 | 20230913 | 094100 | 423716445 | 3990 | 4000 | 4000 | 3990 | 2254 |
| 580 | 20230913 | 094000 | 414716990 | 4005 | 4000 | 4005 | 4000 | 335 |
| 581 | 20230913 | 093900 | 413375990 | 4000 | 4000 | 4000 | 4000 | 64 |
| 582 | 20230913 | 093800 | 413119990 | 4000 | 4010 | 4010 | 4000 | 4760 |
| 583 | 20230913 | 093700 | 394069830 | 4010 | 4010 | 4020 | 4005 | 2783 |
| 584 | 20230913 | 093600 | 382893940 | 4010 | 4025 | 4025 | 4010 | 3877 |
| 585 | 20230913 | 093500 | 367327570 | 4025 | 4010 | 4025 | 4010 | 4209 |
| 586 | 20230913 | 093400 | 350410495 | 4010 | 4010 | 4010 | 4005 | 1736 |
| 587 | 20230913 | 093300 | 343451075 | 4010 | 4005 | 4010 | 3995 | 2521 |
| 588 | 20230913 | 093200 | 333367710 | 4010 | 3995 | 4015 | 3995 | 5963 |
| 589 | 20230913 | 093100 | 309512520 | 3985 | 3980 | 4000 | 3980 | 3316 |
| 590 | 20230913 | 093000 | 296290020 | 3980 | 3980 | 3980 | 3970 | 462 |
| 591 | 20230913 | 092900 | 294452830 | 3980 | 3980 | 3985 | 3980 | 2853 |
| 592 | 20230913 | 092800 | 283097885 | 3985 | 3980 | 3985 | 3975 | 322 |
| 593 | 20230913 | 092700 | 281816750 | 3985 | 3980 | 3985 | 3970 | 1038 |
| 594 | 20230913 | 092600 | 277682850 | 3980 | 3975 | 3985 | 3960 | 3274 |
| 595 | 20230913 | 092500 | 264708950 | 3970 | 3965 | 3970 | 3965 | 2135 |
| 596 | 20230913 | 092400 | 256235190 | 3965 | 3965 | 3965 | 3955 | 800 |
| 597 | 20230913 | 092300 | 253068195 | 3965 | 3955 | 3965 | 3955 | 51 |
| 598 | 20230913 | 092200 | 252866480 | 3955 | 3955 | 3970 | 3955 | 662 |
| 599 | 20230913 | 092100 | 250248020 | 3970 | 3955 | 3970 | 3955 | 820 |
| 600 | 20230913 | 092000 | 246995620 | 3950 | 3965 | 3970 | 3950 | 1044 |
| 601 | 20230913 | 091900 | 242868430 | 3965 | 3975 | 3975 | 3965 | 939 |
| 602 | 20230913 | 091800 | 239138500 | 3975 | 3965 | 3975 | 3965 | 1193 |
| 603 | 20230913 | 091700 | 234402910 | 3965 | 3970 | 3970 | 3965 | 298 |
| 604 | 20230913 | 091600 | 233220700 | 3940 | 3950 | 3970 | 3940 | 2631 |
| 605 | 20230913 | 091500 | 222837880 | 3955 | 3955 | 3960 | 3955 | 1880 |
| 606 | 20230913 | 091400 | 215400015 | 3955 | 3960 | 3960 | 3955 | 2036 |
| 607 | 20230913 | 091300 | 207347590 | 3960 | 3970 | 3970 | 3960 | 525 |
| 608 | 20230913 | 091200 | 205268460 | 3970 | 3970 | 3970 | 3970 | 372 |
| 609 | 20230913 | 091100 | 203791620 | 3970 | 3970 | 3970 | 3965 | 1372 |
| 610 | 20230913 | 091000 | 198350685 | 3970 | 3975 | 3975 | 3965 | 1215 |
| 611 | 20230913 | 090900 | 193527040 | 3970 | 3935 | 3970 | 3925 | 8530 |
| 612 | 20230913 | 090800 | 159833575 | 3925 | 3930 | 3930 | 3925 | 1941 |
| 613 | 20230913 | 090700 | 152213370 | 3900 | 3910 | 3940 | 3895 | 742 |
| 614 | 20230913 | 090600 | 149318215 | 3900 | 3900 | 3900 | 3890 | 2516 |
| 615 | 20230913 | 090500 | 139513380 | 3900 | 3910 | 3910 | 3895 | 1608 |
| 616 | 20230913 | 090400 | 133240175 | 3915 | 3925 | 3925 | 3915 | 564 |
| 617 | 20230913 | 090300 | 131028950 | 3930 | 3930 | 3950 | 3930 | 10743 |
| 618 | 20230913 | 090200 | 88805980 | 3940 | 3875 | 3940 | 3875 | 8927 |
| 619 | 20230913 | 090100 | 53826880 | 3875 | 3880 | 3905 | 3870 | 5547 |
| 620 | 20230913 | 090000 | 32329410 | 3870 | 3910 | 3910 | 3870 | 8299 |