30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 3 | 20230914 | 192600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20230914 | 192500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20230914 | 192400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20230914 | 192300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20230914 | 192200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20230914 | 192100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20230914 | 192000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20230914 | 191900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20230914 | 191800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20230914 | 191700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20230914 | 191600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20230914 | 191500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20230914 | 191400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20230914 | 191300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20230914 | 191200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20230914 | 191100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20230914 | 191000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20230914 | 190900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20230914 | 190800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20230914 | 190700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20230914 | 190600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20230914 | 190500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20230914 | 190400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20230914 | 190300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20230914 | 190200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20230914 | 190100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20230914 | 190000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20230914 | 185900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20230914 | 185800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20230914 | 185700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 33 | 20230914 | 185600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20230914 | 185500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20230914 | 185400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20230914 | 185300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20230914 | 185200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20230914 | 185100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20230914 | 185000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20230914 | 184900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20230914 | 184800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20230914 | 184700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20230914 | 184600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20230914 | 184500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20230914 | 184400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20230914 | 184300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20230914 | 184200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20230914 | 184100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20230914 | 184000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20230914 | 183900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20230914 | 183800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20230914 | 183700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20230914 | 183600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20230914 | 183500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20230914 | 183400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20230914 | 183300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20230914 | 183200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20230914 | 183100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20230914 | 183000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20230914 | 182900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20230914 | 182800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20230914 | 182700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 63 | 20230914 | 182600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20230914 | 182500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20230914 | 182400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20230914 | 182300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20230914 | 182200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20230914 | 182100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20230914 | 182000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20230914 | 181900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20230914 | 181800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20230914 | 181700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20230914 | 181600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20230914 | 181500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20230914 | 181400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20230914 | 181300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20230914 | 181200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20230914 | 181100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20230914 | 181000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20230914 | 180900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20230914 | 180800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20230914 | 180700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20230914 | 180600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20230914 | 180500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20230914 | 180400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20230914 | 180300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20230914 | 180200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20230914 | 180100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20230914 | 180000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20230914 | 175900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20230914 | 175800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20230914 | 175700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 93 | 20230914 | 175600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20230914 | 175500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20230914 | 175400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20230914 | 175300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20230914 | 175200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20230914 | 175100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20230914 | 175000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20230914 | 174900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20230914 | 174800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20230914 | 174700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20230914 | 174600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20230914 | 174500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20230914 | 174400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20230914 | 174300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20230914 | 174200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20230914 | 174100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20230914 | 174000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20230914 | 173900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20230914 | 173800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20230914 | 173700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20230914 | 173600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20230914 | 173500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20230914 | 173400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20230914 | 173300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20230914 | 173200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20230914 | 173100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20230914 | 173000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20230914 | 172900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20230914 | 172800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20230914 | 172700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 123 | 20230914 | 172600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20230914 | 172500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20230914 | 172400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20230914 | 172300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20230914 | 172200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20230914 | 172100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20230914 | 172000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20230914 | 171900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20230914 | 171800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20230914 | 171700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20230914 | 171600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20230914 | 171500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20230914 | 171400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20230914 | 171300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20230914 | 171200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20230914 | 171100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20230914 | 171000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20230914 | 170900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20230914 | 170800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20230914 | 170700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20230914 | 170600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20230914 | 170500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20230914 | 170400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20230914 | 170300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20230914 | 170200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20230914 | 170100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20230914 | 170000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20230914 | 165900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20230914 | 165800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20230914 | 165700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 153 | 20230914 | 165600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20230914 | 165500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20230914 | 165400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20230914 | 165300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20230914 | 165200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20230914 | 165100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20230914 | 165000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20230914 | 164900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20230914 | 164800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20230914 | 164700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20230914 | 164600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20230914 | 164500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20230914 | 164400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20230914 | 164300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20230914 | 164200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20230914 | 164100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20230914 | 164000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20230914 | 163900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20230914 | 163800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20230914 | 163700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20230914 | 163600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20230914 | 163500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20230914 | 163400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20230914 | 163300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20230914 | 163200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20230914 | 163100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20230914 | 163000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20230914 | 162900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20230914 | 162800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20230914 | 162700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 183 | 20230914 | 162600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20230914 | 162500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20230914 | 162400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 186 | 20230914 | 162300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 187 | 20230914 | 162200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 188 | 20230914 | 162100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 189 | 20230914 | 162000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 190 | 20230914 | 161900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 191 | 20230914 | 161800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 192 | 20230914 | 161700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 193 | 20230914 | 161600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 194 | 20230914 | 161500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 195 | 20230914 | 161400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 196 | 20230914 | 161300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 197 | 20230914 | 161200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 198 | 20230914 | 161100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 199 | 20230914 | 161000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 200 | 20230914 | 160900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 201 | 20230914 | 160800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 202 | 20230914 | 160700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 203 | 20230914 | 160600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 204 | 20230914 | 160500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 205 | 20230914 | 160400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 206 | 20230914 | 160300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 207 | 20230914 | 160200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 208 | 20230914 | 160100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 209 | 20230914 | 160000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 210 | 20230914 | 155900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 211 | 20230914 | 155800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 212 | 20230914 | 155700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 213 | 20230914 | 155600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 214 | 20230914 | 155500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 215 | 20230914 | 155400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 216 | 20230914 | 155300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 217 | 20230914 | 155200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 218 | 20230914 | 155100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 219 | 20230914 | 155000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 220 | 20230914 | 154900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 221 | 20230914 | 154800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 222 | 20230914 | 154700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 223 | 20230914 | 154600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 224 | 20230914 | 154500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 225 | 20230914 | 154400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 226 | 20230914 | 154300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 227 | 20230914 | 154200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 228 | 20230914 | 154100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 229 | 20230914 | 154000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 230 | 20230914 | 153900 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 231 | 20230914 | 153800 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 232 | 20230914 | 153700 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 233 | 20230914 | 153600 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 234 | 20230914 | 153500 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 235 | 20230914 | 153400 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 236 | 20230914 | 153300 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 237 | 20230914 | 153200 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 238 | 20230914 | 153100 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 0 |
| 239 | 20230914 | 153000 | 1095062395 | 2555 | 2555 | 2555 | 2555 | 3673 |
| 240 | 20230914 | 152900 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 241 | 20230914 | 152800 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 242 | 20230914 | 152700 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 243 | 20230914 | 152600 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 244 | 20230914 | 152500 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 245 | 20230914 | 152400 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 246 | 20230914 | 152300 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 247 | 20230914 | 152200 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 248 | 20230914 | 152100 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 249 | 20230914 | 152000 | 1085677880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 250 | 20230914 | 151900 | 1085677880 | 2540 | 2530 | 2540 | 2525 | 614 |
| 251 | 20230914 | 151800 | 1084122485 | 2530 | 2525 | 2530 | 2525 | 237 |
| 252 | 20230914 | 151700 | 1083523030 | 2525 | 2525 | 2530 | 2525 | 1086 |
| 253 | 20230914 | 151600 | 1080780815 | 2520 | 2515 | 2520 | 2515 | 337 |
| 254 | 20230914 | 151500 | 1079932175 | 2510 | 2515 | 2520 | 2510 | 1006 |
| 255 | 20230914 | 151400 | 1077397300 | 2515 | 2500 | 2515 | 2500 | 334 |
| 256 | 20230914 | 151300 | 1076560960 | 2505 | 2505 | 2505 | 2505 | 158 |
| 257 | 20230914 | 151200 | 1076165170 | 2500 | 2500 | 2500 | 2495 | 755 |
| 258 | 20230914 | 151100 | 1074279170 | 2490 | 2495 | 2495 | 2490 | 923 |
| 259 | 20230914 | 151000 | 1071977945 | 2495 | 2500 | 2500 | 2495 | 290 |
| 260 | 20230914 | 150900 | 1071252955 | 2495 | 2490 | 2495 | 2490 | 483 |
| 261 | 20230914 | 150800 | 1070048055 | 2495 | 2500 | 2500 | 2495 | 1565 |
| 262 | 20230914 | 150700 | 1066139450 | 2500 | 2500 | 2500 | 2500 | 1748 |
| 263 | 20230914 | 150600 | 1061769450 | 2500 | 2500 | 2500 | 2500 | 45 |
| 264 | 20230914 | 150500 | 1061656950 | 2495 | 2495 | 2495 | 2495 | 46 |
| 265 | 20230914 | 150400 | 1061542180 | 2495 | 2500 | 2500 | 2495 | 772 |
| 266 | 20230914 | 150300 | 1059612185 | 2500 | 2505 | 2515 | 2500 | 1304 |
| 267 | 20230914 | 150200 | 1056336165 | 2505 | 2515 | 2515 | 2505 | 612 |
| 268 | 20230914 | 150100 | 1054797085 | 2490 | 2525 | 2525 | 2490 | 9510 |
| 269 | 20230914 | 150000 | 1030900705 | 2530 | 2540 | 2540 | 2530 | 165 |
| 270 | 20230914 | 145900 | 1030482865 | 2540 | 2540 | 2540 | 2540 | 1032 |
| 271 | 20230914 | 145800 | 1027861585 | 2545 | 2545 | 2545 | 2545 | 668 |
| 272 | 20230914 | 145700 | 1026161525 | 2555 | 2555 | 2555 | 2555 | 215 |
| 273 | 20230914 | 145600 | 1025612200 | 2555 | 2555 | 2555 | 2555 | 288 |
| 274 | 20230914 | 145500 | 1024876360 | 2545 | 2570 | 2570 | 2545 | 1405 |
| 275 | 20230914 | 145400 | 1021283885 | 2570 | 2570 | 2570 | 2570 | 400 |
| 276 | 20230914 | 145300 | 1020255885 | 2570 | 2560 | 2570 | 2560 | 23 |
| 277 | 20230914 | 145200 | 1020196900 | 2560 | 2565 | 2565 | 2560 | 938 |
| 278 | 20230914 | 145100 | 1017790955 | 2565 | 2570 | 2570 | 2565 | 589 |
| 279 | 20230914 | 145000 | 1016277235 | 2570 | 2570 | 2575 | 2570 | 171 |
| 280 | 20230914 | 144900 | 1015836995 | 2570 | 2580 | 2580 | 2570 | 209 |
| 281 | 20230914 | 144800 | 1015298850 | 2590 | 2590 | 2590 | 2590 | 101 |
| 282 | 20230914 | 144700 | 1015037260 | 2595 | 2595 | 2595 | 2595 | 0 |
| 283 | 20230914 | 144600 | 1015037260 | 2595 | 2595 | 2595 | 2595 | 43 |
| 284 | 20230914 | 144500 | 1014925675 | 2560 | 2570 | 2595 | 2560 | 2732 |
| 285 | 20230914 | 144400 | 1007879060 | 2565 | 2565 | 2565 | 2565 | 500 |
| 286 | 20230914 | 144300 | 1006596560 | 2570 | 2570 | 2570 | 2570 | 2508 |
| 287 | 20230914 | 144200 | 1000151000 | 2575 | 2580 | 2580 | 2575 | 1046 |
| 288 | 20230914 | 144100 | 997455990 | 2580 | 2580 | 2580 | 2580 | 5 |
| 289 | 20230914 | 144000 | 997443090 | 2590 | 2590 | 2590 | 2590 | 0 |
| 290 | 20230914 | 143900 | 997443090 | 2590 | 2570 | 2590 | 2570 | 250 |
| 291 | 20230914 | 143800 | 996796570 | 2570 | 2580 | 2580 | 2570 | 2987 |
| 292 | 20230914 | 143700 | 989095000 | 2585 | 2590 | 2595 | 2580 | 818 |
| 293 | 20230914 | 143600 | 986980875 | 2595 | 2595 | 2595 | 2585 | 351 |
| 294 | 20230914 | 143500 | 986071565 | 2595 | 2595 | 2595 | 2590 | 419 |
| 295 | 20230914 | 143400 | 984985665 | 2590 | 2590 | 2590 | 2570 | 1435 |
| 296 | 20230914 | 143300 | 981270695 | 2595 | 2600 | 2600 | 2595 | 4646 |
| 297 | 20230914 | 143200 | 969209315 | 2600 | 2600 | 2600 | 2600 | 950 |
| 298 | 20230914 | 143100 | 966739315 | 2605 | 2605 | 2605 | 2605 | 286 |
| 299 | 20230914 | 143000 | 965994285 | 2605 | 2605 | 2605 | 2605 | 16 |
| 300 | 20230914 | 142900 | 965952605 | 2605 | 2610 | 2610 | 2605 | 449 |
| 301 | 20230914 | 142800 | 964782935 | 2610 | 2605 | 2610 | 2605 | 1081 |
| 302 | 20230914 | 142700 | 961966505 | 2605 | 2605 | 2605 | 2605 | 297 |
| 303 | 20230914 | 142600 | 961192820 | 2605 | 2595 | 2605 | 2595 | 3559 |
| 304 | 20230914 | 142500 | 951939445 | 2600 | 2595 | 2600 | 2595 | 3668 |
| 305 | 20230914 | 142400 | 942402935 | 2600 | 2595 | 2600 | 2595 | 4513 |
| 306 | 20230914 | 142300 | 930669380 | 2595 | 2595 | 2600 | 2595 | 1359 |
| 307 | 20230914 | 142200 | 927142770 | 2595 | 2585 | 2595 | 2585 | 247 |
| 308 | 20230914 | 142100 | 926502205 | 2590 | 2585 | 2595 | 2585 | 1980 |
| 309 | 20230914 | 142000 | 921376235 | 2570 | 2580 | 2580 | 2570 | 68 |
| 310 | 20230914 | 141900 | 921201195 | 2585 | 2585 | 2585 | 2585 | 55 |
| 311 | 20230914 | 141800 | 921059020 | 2585 | 2585 | 2585 | 2585 | 1 |
| 312 | 20230914 | 141700 | 921056435 | 2580 | 2580 | 2585 | 2580 | 860 |
| 313 | 20230914 | 141600 | 918836865 | 2580 | 2570 | 2580 | 2570 | 2441 |
| 314 | 20230914 | 141500 | 912549165 | 2575 | 2565 | 2575 | 2565 | 3921 |
| 315 | 20230914 | 141400 | 902458355 | 2565 | 2565 | 2565 | 2565 | 399 |
| 316 | 20230914 | 141300 | 901434920 | 2575 | 2575 | 2575 | 2575 | 0 |
| 317 | 20230914 | 141200 | 901434920 | 2575 | 2565 | 2575 | 2565 | 420 |
| 318 | 20230914 | 141100 | 900357610 | 2565 | 2580 | 2580 | 2565 | 705 |
| 319 | 20230914 | 141000 | 898547700 | 2570 | 2580 | 2580 | 2570 | 2069 |
| 320 | 20230914 | 140900 | 893211275 | 2580 | 2580 | 2580 | 2580 | 370 |
| 321 | 20230914 | 140800 | 892256675 | 2580 | 2580 | 2580 | 2580 | 446 |
| 322 | 20230914 | 140700 | 891105995 | 2590 | 2580 | 2590 | 2580 | 80 |
| 323 | 20230914 | 140600 | 890899195 | 2580 | 2585 | 2585 | 2580 | 414 |
| 324 | 20230914 | 140500 | 889831070 | 2580 | 2580 | 2580 | 2580 | 11 |
| 325 | 20230914 | 140400 | 889802690 | 2580 | 2590 | 2590 | 2580 | 8 |
| 326 | 20230914 | 140300 | 889782020 | 2590 | 2575 | 2590 | 2570 | 1161 |
| 327 | 20230914 | 140200 | 886789795 | 2575 | 2575 | 2575 | 2575 | 1000 |
| 328 | 20230914 | 140100 | 884214795 | 2570 | 2590 | 2590 | 2550 | 5236 |
| 329 | 20230914 | 140000 | 870734245 | 2595 | 2590 | 2595 | 2590 | 812 |
| 330 | 20230914 | 135900 | 868631135 | 2590 | 2590 | 2590 | 2590 | 201 |
| 331 | 20230914 | 135800 | 868110545 | 2595 | 2590 | 2595 | 2590 | 279 |
| 332 | 20230914 | 135700 | 867387215 | 2590 | 2590 | 2590 | 2590 | 23 |
| 333 | 20230914 | 135600 | 867327645 | 2585 | 2590 | 2590 | 2585 | 120 |
| 334 | 20230914 | 135500 | 867017345 | 2590 | 2590 | 2590 | 2585 | 174 |
| 335 | 20230914 | 135400 | 866567145 | 2585 | 2590 | 2590 | 2585 | 849 |
| 336 | 20230914 | 135300 | 864371695 | 2595 | 2600 | 2600 | 2590 | 1926 |
| 337 | 20230914 | 135200 | 859375895 | 2600 | 2600 | 2600 | 2600 | 376 |
| 338 | 20230914 | 135100 | 858398295 | 2600 | 2590 | 2600 | 2585 | 723 |
| 339 | 20230914 | 135000 | 856525925 | 2600 | 2585 | 2600 | 2580 | 3826 |
| 340 | 20230914 | 134900 | 846612700 | 2585 | 2585 | 2585 | 2580 | 500 |
| 341 | 20230914 | 134800 | 845320475 | 2585 | 2580 | 2585 | 2580 | 1019 |
| 342 | 20230914 | 134700 | 842691185 | 2580 | 2585 | 2590 | 2580 | 2191 |
| 343 | 20230914 | 134600 | 837030305 | 2590 | 2590 | 2590 | 2590 | 3126 |
| 344 | 20230914 | 134500 | 828933965 | 2590 | 2585 | 2590 | 2580 | 3142 |
| 345 | 20230914 | 134400 | 820815485 | 2585 | 2580 | 2585 | 2580 | 677 |
| 346 | 20230914 | 134300 | 819068700 | 2580 | 2565 | 2580 | 2565 | 2553 |
| 347 | 20230914 | 134200 | 812498510 | 2565 | 2560 | 2565 | 2560 | 17 |
| 348 | 20230914 | 134100 | 812454985 | 2555 | 2550 | 2555 | 2550 | 227 |
| 349 | 20230914 | 134000 | 811875830 | 2545 | 2550 | 2550 | 2545 | 939 |
| 350 | 20230914 | 133900 | 809481405 | 2550 | 2555 | 2555 | 2550 | 1126 |
| 351 | 20230914 | 133800 | 806604975 | 2555 | 2555 | 2570 | 2555 | 2540 |
| 352 | 20230914 | 133700 | 800102455 | 2555 | 2555 | 2555 | 2555 | 522 |
| 353 | 20230914 | 133600 | 798768745 | 2555 | 2555 | 2555 | 2555 | 63 |
| 354 | 20230914 | 133500 | 798607780 | 2550 | 2540 | 2550 | 2540 | 156 |
| 355 | 20230914 | 133400 | 798210060 | 2540 | 2545 | 2545 | 2540 | 1640 |
| 356 | 20230914 | 133300 | 794043470 | 2545 | 2550 | 2550 | 2545 | 215 |
| 357 | 20230914 | 133200 | 793495245 | 2550 | 2550 | 2550 | 2550 | 625 |
| 358 | 20230914 | 133100 | 791901495 | 2550 | 2560 | 2565 | 2550 | 1426 |
| 359 | 20230914 | 133000 | 788259315 | 2565 | 2565 | 2565 | 2560 | 517 |
| 360 | 20230914 | 132900 | 786935710 | 2560 | 2560 | 2565 | 2560 | 371 |
| 361 | 20230914 | 132800 | 785985945 | 2565 | 2560 | 2565 | 2555 | 979 |
| 362 | 20230914 | 132700 | 783480375 | 2560 | 2545 | 2560 | 2545 | 530 |
| 363 | 20230914 | 132600 | 782127060 | 2550 | 2550 | 2550 | 2550 | 264 |
| 364 | 20230914 | 132500 | 781453860 | 2550 | 2550 | 2550 | 2550 | 50 |
| 365 | 20230914 | 132400 | 781326360 | 2555 | 2550 | 2560 | 2550 | 505 |
| 366 | 20230914 | 132300 | 780034625 | 2545 | 2550 | 2570 | 2535 | 1759 |
| 367 | 20230914 | 132200 | 775566795 | 2525 | 2560 | 2580 | 2525 | 17462 |
| 368 | 20230914 | 132100 | 730862890 | 2555 | 2550 | 2555 | 2550 | 8514 |
| 369 | 20230914 | 132000 | 709135410 | 2545 | 2545 | 2545 | 2545 | 975 |
| 370 | 20230914 | 131900 | 706654035 | 2545 | 2550 | 2550 | 2545 | 1709 |
| 371 | 20230914 | 131800 | 702298335 | 2550 | 2550 | 2550 | 2545 | 4050 |
| 372 | 20230914 | 131700 | 691970915 | 2545 | 2540 | 2545 | 2540 | 1749 |
| 373 | 20230914 | 131600 | 687524710 | 2545 | 2540 | 2545 | 2540 | 1423 |
| 374 | 20230914 | 131500 | 683908200 | 2550 | 2535 | 2550 | 2535 | 13669 |
| 375 | 20230914 | 131400 | 649159985 | 2535 | 2525 | 2535 | 2525 | 4633 |
| 376 | 20230914 | 131300 | 637437520 | 2525 | 2525 | 2525 | 2525 | 1930 |
| 377 | 20230914 | 131200 | 632564270 | 2525 | 2520 | 2525 | 2520 | 322 |
| 378 | 20230914 | 131100 | 631751330 | 2520 | 2520 | 2520 | 2515 | 23 |
| 379 | 20230914 | 131000 | 631693375 | 2520 | 2525 | 2525 | 2520 | 3640 |
| 380 | 20230914 | 130900 | 622508035 | 2520 | 2520 | 2525 | 2520 | 780 |
| 381 | 20230914 | 130800 | 620542370 | 2525 | 2525 | 2525 | 2525 | 50 |
| 382 | 20230914 | 130700 | 620416120 | 2525 | 2510 | 2525 | 2510 | 10575 |
| 383 | 20230914 | 130600 | 593832890 | 2505 | 2505 | 2505 | 2505 | 4133 |
| 384 | 20230914 | 130500 | 583479725 | 2505 | 2505 | 2505 | 2505 | 0 |
| 385 | 20230914 | 130400 | 583479725 | 2505 | 2495 | 2505 | 2495 | 4200 |
| 386 | 20230914 | 130300 | 572993005 | 2495 | 2495 | 2500 | 2495 | 10401 |
| 387 | 20230914 | 130200 | 546999645 | 2495 | 2495 | 2495 | 2495 | 0 |
| 388 | 20230914 | 130100 | 546999645 | 2495 | 2495 | 2495 | 2495 | 37 |
| 389 | 20230914 | 130000 | 546907330 | 2495 | 2495 | 2495 | 2495 | 50 |
| 390 | 20230914 | 125900 | 546782580 | 2500 | 2500 | 2500 | 2500 | 0 |
| 391 | 20230914 | 125800 | 546782580 | 2500 | 2480 | 2500 | 2480 | 10201 |
| 392 | 20230914 | 125700 | 521349760 | 2485 | 2470 | 2485 | 2470 | 11920 |
| 393 | 20230914 | 125600 | 491844200 | 2475 | 2475 | 2475 | 2475 | 0 |
| 394 | 20230914 | 125500 | 491844200 | 2475 | 2470 | 2475 | 2470 | 841 |
| 395 | 20230914 | 125400 | 489766920 | 2475 | 2475 | 2475 | 2470 | 1697 |
| 396 | 20230914 | 125300 | 485567165 | 2475 | 2475 | 2475 | 2475 | 102 |
| 397 | 20230914 | 125200 | 485314715 | 2475 | 2475 | 2475 | 2475 | 28 |
| 398 | 20230914 | 125100 | 485245415 | 2480 | 2475 | 2480 | 2475 | 42 |
| 399 | 20230914 | 125000 | 485141460 | 2480 | 2480 | 2480 | 2470 | 120 |
| 400 | 20230914 | 124900 | 484844880 | 2475 | 2480 | 2480 | 2475 | 739 |
| 401 | 20230914 | 124800 | 483015850 | 2475 | 2475 | 2475 | 2475 | 0 |
| 402 | 20230914 | 124700 | 483015850 | 2475 | 2475 | 2475 | 2475 | 370 |
| 403 | 20230914 | 124600 | 482100100 | 2475 | 2475 | 2475 | 2475 | 27 |
| 404 | 20230914 | 124500 | 482033275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 405 | 20230914 | 124400 | 482033275 | 2475 | 2475 | 2475 | 2475 | 5 |
| 406 | 20230914 | 124300 | 482020900 | 2475 | 2475 | 2475 | 2475 | 0 |
| 407 | 20230914 | 124200 | 482020900 | 2475 | 2475 | 2475 | 2475 | 0 |
| 408 | 20230914 | 124100 | 482020900 | 2475 | 2475 | 2475 | 2475 | 0 |
| 409 | 20230914 | 124000 | 482020900 | 2475 | 2475 | 2475 | 2475 | 27 |
| 410 | 20230914 | 123900 | 481954075 | 2475 | 2480 | 2480 | 2475 | 15 |
| 411 | 20230914 | 123800 | 481916900 | 2480 | 2480 | 2480 | 2480 | 0 |
| 412 | 20230914 | 123700 | 481916900 | 2480 | 2470 | 2480 | 2470 | 27 |
| 413 | 20230914 | 123600 | 481849950 | 2470 | 2470 | 2470 | 2470 | 0 |
| 414 | 20230914 | 123500 | 481849950 | 2470 | 2470 | 2470 | 2470 | 96 |
| 415 | 20230914 | 123400 | 481612830 | 2470 | 2470 | 2475 | 2470 | 438 |
| 416 | 20230914 | 123300 | 480530925 | 2480 | 2480 | 2480 | 2480 | 0 |
| 417 | 20230914 | 123200 | 480530925 | 2480 | 2480 | 2480 | 2480 | 0 |
| 418 | 20230914 | 123100 | 480530925 | 2480 | 2480 | 2480 | 2480 | 3 |
| 419 | 20230914 | 123000 | 480523485 | 2475 | 2475 | 2475 | 2475 | 63 |
| 420 | 20230914 | 122900 | 480367560 | 2470 | 2475 | 2475 | 2470 | 6 |
| 421 | 20230914 | 122800 | 480352735 | 2470 | 2470 | 2470 | 2470 | 327 |
| 422 | 20230914 | 122700 | 479545045 | 2475 | 2475 | 2475 | 2475 | 0 |
| 423 | 20230914 | 122600 | 479545045 | 2475 | 2475 | 2475 | 2475 | 5 |
| 424 | 20230914 | 122500 | 479532670 | 2475 | 2475 | 2475 | 2475 | 10 |
| 425 | 20230914 | 122400 | 479507920 | 2475 | 2465 | 2475 | 2465 | 42 |
| 426 | 20230914 | 122300 | 479404265 | 2465 | 2465 | 2465 | 2465 | 10 |
| 427 | 20230914 | 122200 | 479379615 | 2465 | 2465 | 2465 | 2465 | 28 |
| 428 | 20230914 | 122100 | 479310595 | 2475 | 2475 | 2475 | 2475 | 11 |
| 429 | 20230914 | 122000 | 479283370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 430 | 20230914 | 121900 | 479283370 | 2475 | 2475 | 2475 | 2475 | 5 |
| 431 | 20230914 | 121800 | 479270995 | 2475 | 2480 | 2480 | 2465 | 4176 |
| 432 | 20230914 | 121700 | 468951345 | 2480 | 2480 | 2480 | 2480 | 290 |
| 433 | 20230914 | 121600 | 468232145 | 2490 | 2490 | 2490 | 2490 | 230 |
| 434 | 20230914 | 121500 | 467659445 | 2480 | 2490 | 2490 | 2480 | 142 |
| 435 | 20230914 | 121400 | 467305920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 436 | 20230914 | 121300 | 467305920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 437 | 20230914 | 121200 | 467305920 | 2480 | 2490 | 2490 | 2480 | 625 |
| 438 | 20230914 | 121100 | 465751860 | 2480 | 2480 | 2480 | 2480 | 0 |
| 439 | 20230914 | 121000 | 465751860 | 2480 | 2480 | 2480 | 2480 | 0 |
| 440 | 20230914 | 120900 | 465751860 | 2480 | 2490 | 2490 | 2480 | 213 |
| 441 | 20230914 | 120800 | 465221540 | 2490 | 2490 | 2490 | 2490 | 1959 |
| 442 | 20230914 | 120700 | 460343630 | 2495 | 2490 | 2495 | 2490 | 1425 |
| 443 | 20230914 | 120600 | 456789670 | 2480 | 2480 | 2480 | 2480 | 5 |
| 444 | 20230914 | 120500 | 456777270 | 2490 | 2490 | 2490 | 2490 | 0 |
| 445 | 20230914 | 120400 | 456777270 | 2490 | 2480 | 2490 | 2480 | 147 |
| 446 | 20230914 | 120300 | 456411510 | 2490 | 2480 | 2490 | 2480 | 210 |
| 447 | 20230914 | 120200 | 455889410 | 2490 | 2480 | 2490 | 2480 | 105 |
| 448 | 20230914 | 120100 | 455628010 | 2480 | 2480 | 2480 | 2480 | 27 |
| 449 | 20230914 | 120000 | 455561050 | 2480 | 2480 | 2480 | 2480 | 1 |
| 450 | 20230914 | 115900 | 455558570 | 2480 | 2480 | 2480 | 2480 | 5 |
| 451 | 20230914 | 115800 | 455546170 | 2480 | 2480 | 2480 | 2480 | 0 |
| 452 | 20230914 | 115700 | 455546170 | 2480 | 2480 | 2480 | 2480 | 5 |
| 453 | 20230914 | 115600 | 455533770 | 2490 | 2480 | 2490 | 2480 | 28 |
| 454 | 20230914 | 115500 | 455464320 | 2490 | 2490 | 2490 | 2490 | 0 |
| 455 | 20230914 | 115400 | 455464320 | 2490 | 2490 | 2490 | 2490 | 304 |
| 456 | 20230914 | 115300 | 454707360 | 2490 | 2480 | 2490 | 2480 | 11 |
| 457 | 20230914 | 115200 | 454679980 | 2490 | 2480 | 2490 | 2475 | 1167 |
| 458 | 20230914 | 115100 | 451785945 | 2480 | 2480 | 2480 | 2480 | 0 |
| 459 | 20230914 | 115000 | 451785945 | 2480 | 2480 | 2480 | 2480 | 14 |
| 460 | 20230914 | 114900 | 451751225 | 2480 | 2480 | 2480 | 2480 | 0 |
| 461 | 20230914 | 114800 | 451751225 | 2480 | 2480 | 2480 | 2480 | 32 |
| 462 | 20230914 | 114700 | 451671865 | 2495 | 2495 | 2495 | 2495 | 0 |
| 463 | 20230914 | 114600 | 451671865 | 2495 | 2495 | 2495 | 2495 | 20 |
| 464 | 20230914 | 114500 | 451621965 | 2495 | 2490 | 2495 | 2480 | 57 |
| 465 | 20230914 | 114400 | 451480075 | 2500 | 2500 | 2500 | 2500 | 0 |
| 466 | 20230914 | 114300 | 451480075 | 2500 | 2500 | 2500 | 2500 | 4527 |
| 467 | 20230914 | 114200 | 440162575 | 2500 | 2480 | 2500 | 2480 | 4761 |
| 468 | 20230914 | 114100 | 428317315 | 2465 | 2475 | 2475 | 2465 | 53 |
| 469 | 20230914 | 114000 | 428186370 | 2470 | 2470 | 2470 | 2470 | 502 |
| 470 | 20230914 | 113900 | 426946430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 471 | 20230914 | 113800 | 426946430 | 2470 | 2470 | 2470 | 2470 | 269 |
| 472 | 20230914 | 113700 | 426282000 | 2480 | 2480 | 2480 | 2480 | 0 |
| 473 | 20230914 | 113600 | 426282000 | 2480 | 2480 | 2480 | 2475 | 259 |
| 474 | 20230914 | 113500 | 425640965 | 2475 | 2475 | 2475 | 2475 | 83 |
| 475 | 20230914 | 113400 | 425435540 | 2475 | 2475 | 2475 | 2475 | 1 |
| 476 | 20230914 | 113300 | 425433065 | 2465 | 2465 | 2465 | 2465 | 5 |
| 477 | 20230914 | 113200 | 425420740 | 2465 | 2480 | 2480 | 2465 | 1029 |
| 478 | 20230914 | 113100 | 422869255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 479 | 20230914 | 113000 | 422869255 | 2480 | 2480 | 2480 | 2480 | 5 |
| 480 | 20230914 | 112900 | 422856855 | 2465 | 2465 | 2465 | 2465 | 1 |
| 481 | 20230914 | 112800 | 422854390 | 2465 | 2465 | 2465 | 2465 | 100 |
| 482 | 20230914 | 112700 | 422607890 | 2465 | 2480 | 2480 | 2465 | 15 |
| 483 | 20230914 | 112600 | 422570765 | 2480 | 2470 | 2480 | 2465 | 1128 |
| 484 | 20230914 | 112500 | 419788150 | 2480 | 2480 | 2480 | 2480 | 1 |
| 485 | 20230914 | 112400 | 419785670 | 2470 | 2470 | 2470 | 2470 | 1100 |
| 486 | 20230914 | 112300 | 417068670 | 2470 | 2470 | 2470 | 2470 | 0 |
| 487 | 20230914 | 112200 | 417068670 | 2470 | 2475 | 2480 | 2470 | 133 |
| 488 | 20230914 | 112100 | 416739200 | 2480 | 2480 | 2480 | 2480 | 0 |
| 489 | 20230914 | 112000 | 416739200 | 2480 | 2480 | 2480 | 2480 | 150 |
| 490 | 20230914 | 111900 | 416367200 | 2480 | 2480 | 2480 | 2480 | 0 |
| 491 | 20230914 | 111800 | 416367200 | 2480 | 2475 | 2480 | 2475 | 960 |
| 492 | 20230914 | 111700 | 413988915 | 2480 | 2470 | 2480 | 2470 | 56 |
| 493 | 20230914 | 111600 | 413850535 | 2480 | 2480 | 2480 | 2480 | 264 |
| 494 | 20230914 | 111500 | 413195815 | 2480 | 2480 | 2480 | 2480 | 50 |
| 495 | 20230914 | 111400 | 413071815 | 2480 | 2470 | 2480 | 2470 | 159 |
| 496 | 20230914 | 111300 | 412679075 | 2480 | 2480 | 2480 | 2480 | 0 |
| 497 | 20230914 | 111200 | 412679075 | 2480 | 2470 | 2480 | 2465 | 14 |
| 498 | 20230914 | 111100 | 412644515 | 2480 | 2480 | 2480 | 2480 | 0 |
| 499 | 20230914 | 111000 | 412644515 | 2480 | 2480 | 2480 | 2480 | 0 |
| 500 | 20230914 | 110900 | 412644515 | 2480 | 2470 | 2480 | 2470 | 540 |
| 501 | 20230914 | 110800 | 411310315 | 2480 | 2480 | 2480 | 2470 | 261 |
| 502 | 20230914 | 110700 | 410664035 | 2480 | 2480 | 2480 | 2480 | 102 |
| 503 | 20230914 | 110600 | 410411075 | 2470 | 2475 | 2475 | 2470 | 6 |
| 504 | 20230914 | 110500 | 410396250 | 2475 | 2475 | 2475 | 2475 | 1 |
| 505 | 20230914 | 110400 | 410393775 | 2475 | 2475 | 2475 | 2475 | 5 |
| 506 | 20230914 | 110300 | 410381400 | 2470 | 2470 | 2470 | 2465 | 264 |
| 507 | 20230914 | 110200 | 409729455 | 2465 | 2470 | 2470 | 2465 | 8 |
| 508 | 20230914 | 110100 | 409709730 | 2460 | 2460 | 2460 | 2460 | 0 |
| 509 | 20230914 | 110000 | 409709730 | 2460 | 2460 | 2460 | 2460 | 109 |
| 510 | 20230914 | 105900 | 409441590 | 2465 | 2465 | 2465 | 2465 | 97 |
| 511 | 20230914 | 105800 | 409202485 | 2465 | 2480 | 2480 | 2465 | 2927 |
| 512 | 20230914 | 105700 | 401970945 | 2480 | 2485 | 2485 | 2480 | 326 |
| 513 | 20230914 | 105600 | 401162365 | 2480 | 2480 | 2480 | 2480 | 0 |
| 514 | 20230914 | 105500 | 401162365 | 2480 | 2485 | 2485 | 2480 | 58 |
| 515 | 20230914 | 105400 | 401018370 | 2485 | 2485 | 2485 | 2485 | 134 |
| 516 | 20230914 | 105300 | 400685380 | 2480 | 2480 | 2480 | 2480 | 215 |
| 517 | 20230914 | 105200 | 400152180 | 2485 | 2485 | 2485 | 2485 | 384 |
| 518 | 20230914 | 105100 | 399197940 | 2490 | 2490 | 2490 | 2490 | 0 |
| 519 | 20230914 | 105000 | 399197940 | 2490 | 2490 | 2490 | 2490 | 123 |
| 520 | 20230914 | 104900 | 398891670 | 2495 | 2495 | 2495 | 2495 | 28 |
| 521 | 20230914 | 104800 | 398821810 | 2495 | 2490 | 2495 | 2490 | 28 |
| 522 | 20230914 | 104700 | 398752085 | 2495 | 2495 | 2495 | 2490 | 317 |
| 523 | 20230914 | 104600 | 397961425 | 2495 | 2485 | 2495 | 2485 | 56 |
| 524 | 20230914 | 104500 | 397822005 | 2485 | 2490 | 2495 | 2485 | 129 |
| 525 | 20230914 | 104400 | 397501425 | 2490 | 2480 | 2490 | 2480 | 350 |
| 526 | 20230914 | 104300 | 396632695 | 2475 | 2480 | 2480 | 2475 | 120 |
| 527 | 20230914 | 104200 | 396335255 | 2480 | 2480 | 2480 | 2480 | 1 |
| 528 | 20230914 | 104100 | 396332775 | 2475 | 2475 | 2475 | 2475 | 1 |
| 529 | 20230914 | 104000 | 396330300 | 2470 | 2470 | 2475 | 2470 | 266 |
| 530 | 20230914 | 103900 | 395673270 | 2475 | 2475 | 2475 | 2475 | 30 |
| 531 | 20230914 | 103800 | 395599020 | 2475 | 2465 | 2475 | 2465 | 210 |
| 532 | 20230914 | 103700 | 395081360 | 2475 | 2475 | 2475 | 2475 | 0 |
| 533 | 20230914 | 103600 | 395081360 | 2475 | 2465 | 2475 | 2465 | 16 |
| 534 | 20230914 | 103500 | 395041910 | 2480 | 2465 | 2480 | 2465 | 6839 |
| 535 | 20230914 | 103400 | 378100890 | 2470 | 2470 | 2470 | 2470 | 755 |
| 536 | 20230914 | 103300 | 376236040 | 2470 | 2475 | 2475 | 2470 | 5601 |
| 537 | 20230914 | 103200 | 362399990 | 2475 | 2470 | 2475 | 2470 | 35 |
| 538 | 20230914 | 103100 | 362313525 | 2475 | 2475 | 2475 | 2475 | 9 |
| 539 | 20230914 | 103000 | 362291250 | 2475 | 2470 | 2475 | 2470 | 1251 |
| 540 | 20230914 | 102900 | 359201270 | 2470 | 2470 | 2475 | 2470 | 33 |
| 541 | 20230914 | 102800 | 359119755 | 2475 | 2475 | 2475 | 2475 | 31 |
| 542 | 20230914 | 102700 | 359043030 | 2475 | 2475 | 2475 | 2475 | 1 |
| 543 | 20230914 | 102600 | 359040555 | 2475 | 2470 | 2475 | 2470 | 42 |
| 544 | 20230914 | 102500 | 358936765 | 2475 | 2475 | 2475 | 2475 | 110 |
| 545 | 20230914 | 102400 | 358664515 | 2470 | 2470 | 2470 | 2470 | 117 |
| 546 | 20230914 | 102300 | 358375525 | 2470 | 2475 | 2475 | 2470 | 50 |
| 547 | 20230914 | 102200 | 358251935 | 2475 | 2475 | 2475 | 2475 | 131 |
| 548 | 20230914 | 102100 | 357927710 | 2475 | 2475 | 2480 | 2475 | 115 |
| 549 | 20230914 | 102000 | 357643080 | 2475 | 2470 | 2475 | 2470 | 74 |
| 550 | 20230914 | 101900 | 357459955 | 2470 | 2475 | 2475 | 2470 | 251 |
| 551 | 20230914 | 101800 | 356839710 | 2475 | 2475 | 2475 | 2475 | 98 |
| 552 | 20230914 | 101700 | 356597160 | 2475 | 2475 | 2475 | 2475 | 24 |
| 553 | 20230914 | 101600 | 356537760 | 2480 | 2475 | 2480 | 2475 | 32 |
| 554 | 20230914 | 101500 | 356458535 | 2485 | 2485 | 2485 | 2485 | 400 |
| 555 | 20230914 | 101400 | 355464535 | 2485 | 2480 | 2485 | 2470 | 1124 |
| 556 | 20230914 | 101300 | 352688230 | 2485 | 2480 | 2485 | 2480 | 5 |
| 557 | 20230914 | 101200 | 352675825 | 2485 | 2480 | 2485 | 2480 | 46 |
| 558 | 20230914 | 101100 | 352561740 | 2485 | 2470 | 2485 | 2470 | 1218 |
| 559 | 20230914 | 101000 | 349550100 | 2485 | 2465 | 2490 | 2465 | 53 |
| 560 | 20230914 | 100900 | 349419160 | 2470 | 2470 | 2470 | 2465 | 20 |
| 561 | 20230914 | 100800 | 349369770 | 2490 | 2460 | 2490 | 2460 | 760 |
| 562 | 20230914 | 100700 | 347482575 | 2450 | 2455 | 2470 | 2450 | 755 |
| 563 | 20230914 | 100600 | 345630035 | 2455 | 2455 | 2455 | 2455 | 5 |
| 564 | 20230914 | 100500 | 345617760 | 2475 | 2455 | 2475 | 2450 | 2456 |
| 565 | 20230914 | 100400 | 339588485 | 2475 | 2465 | 2475 | 2455 | 723 |
| 566 | 20230914 | 100300 | 337811120 | 2470 | 2495 | 2495 | 2470 | 345 |
| 567 | 20230914 | 100200 | 336954400 | 2490 | 2490 | 2490 | 2490 | 2465 |
| 568 | 20230914 | 100100 | 330816550 | 2490 | 2505 | 2505 | 2490 | 13093 |
| 569 | 20230914 | 100000 | 298032785 | 2505 | 2510 | 2510 | 2500 | 4376 |
| 570 | 20230914 | 095900 | 287062200 | 2505 | 2510 | 2510 | 2500 | 1065 |
| 571 | 20230914 | 095800 | 284391755 | 2510 | 2495 | 2510 | 2495 | 10502 |
| 572 | 20230914 | 095700 | 258117130 | 2495 | 2490 | 2500 | 2490 | 809 |
| 573 | 20230914 | 095600 | 256099355 | 2500 | 2490 | 2500 | 2490 | 904 |
| 574 | 20230914 | 095500 | 253843715 | 2495 | 2440 | 2500 | 2440 | 5831 |
| 575 | 20230914 | 095400 | 239449580 | 2440 | 2440 | 2440 | 2440 | 1293 |
| 576 | 20230914 | 095300 | 236294660 | 2440 | 2440 | 2450 | 2440 | 452 |
| 577 | 20230914 | 095200 | 235191750 | 2440 | 2450 | 2455 | 2440 | 448 |
| 578 | 20230914 | 095100 | 234093005 | 2435 | 2450 | 2455 | 2435 | 749 |
| 579 | 20230914 | 095000 | 232259975 | 2455 | 2430 | 2455 | 2430 | 1630 |
| 580 | 20230914 | 094900 | 228271760 | 2400 | 2385 | 2440 | 2385 | 4225 |
| 581 | 20230914 | 094800 | 218039830 | 2405 | 2385 | 2405 | 2385 | 460 |
| 582 | 20230914 | 094700 | 216937980 | 2390 | 2370 | 2390 | 2370 | 84 |
| 583 | 20230914 | 094600 | 216738880 | 2385 | 2365 | 2395 | 2365 | 825 |
| 584 | 20230914 | 094500 | 214770455 | 2365 | 2385 | 2385 | 2365 | 7 |
| 585 | 20230914 | 094400 | 214753880 | 2385 | 2380 | 2385 | 2370 | 791 |
| 586 | 20230914 | 094300 | 212870900 | 2410 | 2365 | 2410 | 2365 | 6097 |
| 587 | 20230914 | 094200 | 198311765 | 2365 | 2370 | 2370 | 2365 | 3662 |
| 588 | 20230914 | 094100 | 189633900 | 2375 | 2380 | 2380 | 2375 | 854 |
| 589 | 20230914 | 094000 | 187605595 | 2380 | 2380 | 2385 | 2375 | 231 |
| 590 | 20230914 | 093900 | 187055945 | 2380 | 2380 | 2380 | 2380 | 7003 |
| 591 | 20230914 | 093800 | 170388805 | 2380 | 2385 | 2390 | 2380 | 217 |
| 592 | 20230914 | 093700 | 169872000 | 2390 | 2385 | 2390 | 2385 | 56 |
| 593 | 20230914 | 093600 | 169738435 | 2385 | 2390 | 2390 | 2385 | 42 |
| 594 | 20230914 | 093500 | 169638240 | 2395 | 2395 | 2395 | 2385 | 67 |
| 595 | 20230914 | 093400 | 169478105 | 2395 | 2390 | 2395 | 2385 | 795 |
| 596 | 20230914 | 093300 | 167581100 | 2395 | 2395 | 2395 | 2395 | 2000 |
| 597 | 20230914 | 093200 | 162791100 | 2395 | 2395 | 2395 | 2395 | 2 |
| 598 | 20230914 | 093100 | 162786310 | 2395 | 2390 | 2395 | 2380 | 604 |
| 599 | 20230914 | 093000 | 161347220 | 2395 | 2400 | 2400 | 2380 | 4991 |
| 600 | 20230914 | 092900 | 149439810 | 2400 | 2390 | 2400 | 2390 | 7348 |
| 601 | 20230914 | 092800 | 131877820 | 2390 | 2400 | 2400 | 2390 | 1167 |
| 602 | 20230914 | 092700 | 129081710 | 2400 | 2400 | 2400 | 2390 | 21 |
| 603 | 20230914 | 092600 | 129031320 | 2400 | 2405 | 2405 | 2400 | 796 |
| 604 | 20230914 | 092500 | 127120885 | 2405 | 2400 | 2405 | 2395 | 2640 |
| 605 | 20230914 | 092400 | 120791800 | 2400 | 2395 | 2400 | 2395 | 152 |
| 606 | 20230914 | 092300 | 120427675 | 2400 | 2400 | 2400 | 2400 | 25 |
| 607 | 20230914 | 092200 | 120367675 | 2400 | 2405 | 2405 | 2400 | 1816 |
| 608 | 20230914 | 092100 | 116009240 | 2405 | 2405 | 2405 | 2400 | 1406 |
| 609 | 20230914 | 092000 | 112630310 | 2410 | 2410 | 2410 | 2405 | 1673 |
| 610 | 20230914 | 091900 | 108603380 | 2410 | 2425 | 2425 | 2405 | 1813 |
| 611 | 20230914 | 091800 | 104237580 | 2425 | 2425 | 2425 | 2400 | 800 |
| 612 | 20230914 | 091700 | 102306705 | 2425 | 2405 | 2425 | 2405 | 31 |
| 613 | 20230914 | 091600 | 102232130 | 2405 | 2415 | 2425 | 2405 | 4218 |
| 614 | 20230914 | 091500 | 92059130 | 2415 | 2430 | 2430 | 2415 | 1261 |
| 615 | 20230914 | 091400 | 89008650 | 2425 | 2430 | 2430 | 2425 | 225 |
| 616 | 20230914 | 091300 | 88461905 | 2440 | 2410 | 2440 | 2410 | 10737 |
| 617 | 20230914 | 091200 | 62481685 | 2410 | 2410 | 2410 | 2410 | 1070 |
| 618 | 20230914 | 091100 | 59902985 | 2410 | 2400 | 2410 | 2400 | 862 |
| 619 | 20230914 | 091000 | 57834175 | 2400 | 2395 | 2400 | 2395 | 301 |
| 620 | 20230914 | 090900 | 57113275 | 2395 | 2400 | 2400 | 2395 | 253 |
| 621 | 20230914 | 090800 | 56507335 | 2385 | 2400 | 2400 | 2385 | 107 |
| 622 | 20230914 | 090700 | 56250835 | 2385 | 2385 | 2400 | 2385 | 501 |
| 623 | 20230914 | 090600 | 55054240 | 2400 | 2410 | 2410 | 2385 | 119 |
| 624 | 20230914 | 090500 | 54769730 | 2385 | 2410 | 2410 | 2385 | 260 |
| 625 | 20230914 | 090400 | 54149380 | 2420 | 2380 | 2420 | 2380 | 2151 |
| 626 | 20230914 | 090300 | 48992925 | 2395 | 2405 | 2405 | 2380 | 351 |
| 627 | 20230914 | 090200 | 48152845 | 2425 | 2370 | 2425 | 2360 | 9983 |
| 628 | 20230914 | 090100 | 24396070 | 2370 | 2405 | 2405 | 2360 | 4052 |
| 629 | 20230914 | 090000 | 14748610 | 2420 | 2425 | 2425 | 2420 | 6080 |