30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 3 | 20230913 | 190800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20230913 | 190700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20230913 | 190600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20230913 | 190500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20230913 | 190400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20230913 | 190300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20230913 | 190200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20230913 | 190100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20230913 | 190000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20230913 | 185900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20230913 | 185800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20230913 | 185700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20230913 | 185600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20230913 | 185500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20230913 | 185400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20230913 | 185300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20230913 | 185200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20230913 | 185100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20230913 | 185000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20230913 | 184900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20230913 | 184800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20230913 | 184700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20230913 | 184600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20230913 | 184500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20230913 | 184400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20230913 | 184300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20230913 | 184200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20230913 | 184100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20230913 | 184000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20230913 | 183900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 33 | 20230913 | 183800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20230913 | 183700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20230913 | 183600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20230913 | 183500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20230913 | 183400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20230913 | 183300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20230913 | 183200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20230913 | 183100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20230913 | 183000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20230913 | 182900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20230913 | 182800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20230913 | 182700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20230913 | 182600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20230913 | 182500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20230913 | 182400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20230913 | 182300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20230913 | 182200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20230913 | 182100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20230913 | 182000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20230913 | 181900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20230913 | 181800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20230913 | 181700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20230913 | 181600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20230913 | 181500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20230913 | 181400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20230913 | 181300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20230913 | 181200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20230913 | 181100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20230913 | 181000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20230913 | 180900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 63 | 20230913 | 180800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20230913 | 180700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20230913 | 180600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20230913 | 180500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20230913 | 180400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20230913 | 180300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20230913 | 180200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20230913 | 180100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20230913 | 180000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20230913 | 175900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20230913 | 175800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20230913 | 175700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20230913 | 175600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20230913 | 175500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20230913 | 175400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20230913 | 175300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20230913 | 175200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20230913 | 175100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20230913 | 175000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20230913 | 174900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20230913 | 174800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20230913 | 174700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20230913 | 174600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20230913 | 174500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20230913 | 174400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20230913 | 174300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20230913 | 174200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20230913 | 174100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20230913 | 174000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20230913 | 173900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 93 | 20230913 | 173800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20230913 | 173700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20230913 | 173600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20230913 | 173500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20230913 | 173400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20230913 | 173300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20230913 | 173200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20230913 | 173100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20230913 | 173000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20230913 | 172900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20230913 | 172800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20230913 | 172700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20230913 | 172600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20230913 | 172500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20230913 | 172400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20230913 | 172300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20230913 | 172200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20230913 | 172100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20230913 | 172000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20230913 | 171900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20230913 | 171800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20230913 | 171700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20230913 | 171600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20230913 | 171500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20230913 | 171400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20230913 | 171300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20230913 | 171200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20230913 | 171100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20230913 | 171000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20230913 | 170900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 123 | 20230913 | 170800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20230913 | 170700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20230913 | 170600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20230913 | 170500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20230913 | 170400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20230913 | 170300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20230913 | 170200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20230913 | 170100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20230913 | 170000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20230913 | 165900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20230913 | 165800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20230913 | 165700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20230913 | 165600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20230913 | 165500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20230913 | 165400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20230913 | 165300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20230913 | 165200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20230913 | 165100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20230913 | 165000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20230913 | 164900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20230913 | 164800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20230913 | 164700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20230913 | 164600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20230913 | 164500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20230913 | 164400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20230913 | 164300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20230913 | 164200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20230913 | 164100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20230913 | 164000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20230913 | 163900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 153 | 20230913 | 163800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20230913 | 163700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20230913 | 163600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20230913 | 163500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20230913 | 163400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20230913 | 163300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20230913 | 163200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20230913 | 163100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20230913 | 163000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20230913 | 162900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20230913 | 162800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20230913 | 162700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20230913 | 162600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20230913 | 162500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20230913 | 162400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20230913 | 162300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20230913 | 162200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20230913 | 162100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20230913 | 162000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20230913 | 161900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20230913 | 161800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20230913 | 161700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20230913 | 161600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20230913 | 161500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20230913 | 161400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20230913 | 161300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20230913 | 161200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20230913 | 161100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20230913 | 161000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20230913 | 160900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 183 | 20230913 | 160800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20230913 | 160700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20230913 | 160600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20230913 | 160500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20230913 | 160400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20230913 | 160300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20230913 | 160200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20230913 | 160100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20230913 | 160000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20230913 | 155900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20230913 | 155800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20230913 | 155700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20230913 | 155600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20230913 | 155500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20230913 | 155400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20230913 | 155300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20230913 | 155200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20230913 | 155100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20230913 | 155000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20230913 | 154900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20230913 | 154800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20230913 | 154700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20230913 | 154600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20230913 | 154500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20230913 | 154400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20230913 | 154300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20230913 | 154200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20230913 | 154100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20230913 | 154000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20230913 | 153900 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 213 | 20230913 | 153800 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20230913 | 153700 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20230913 | 153600 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20230913 | 153500 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20230913 | 153400 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20230913 | 153300 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20230913 | 153200 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20230913 | 153100 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20230913 | 153000 | 2450608580 | 3475 | 3475 | 3475 | 3475 | 2585 |
| 222 | 20230913 | 152900 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20230913 | 152800 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20230913 | 152700 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20230913 | 152600 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20230913 | 152500 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20230913 | 152400 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20230913 | 152300 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20230913 | 152200 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20230913 | 152100 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20230913 | 152000 | 2441625705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20230913 | 151900 | 2441625705 | 3485 | 3480 | 3485 | 3480 | 276 |
| 233 | 20230913 | 151800 | 2440665215 | 3480 | 3475 | 3480 | 3475 | 67 |
| 234 | 20230913 | 151700 | 2440432380 | 3475 | 3480 | 3480 | 3475 | 363 |
| 235 | 20230913 | 151600 | 2439169465 | 3480 | 3480 | 3480 | 3475 | 308 |
| 236 | 20230913 | 151500 | 2438098450 | 3480 | 3480 | 3480 | 3480 | 1 |
| 237 | 20230913 | 151400 | 2438094970 | 3480 | 3480 | 3480 | 3480 | 664 |
| 238 | 20230913 | 151300 | 2435784250 | 3475 | 3475 | 3475 | 3475 | 82 |
| 239 | 20230913 | 151200 | 2435499300 | 3475 | 3475 | 3475 | 3470 | 171 |
| 240 | 20230913 | 151100 | 2434905130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20230913 | 151000 | 2434905130 | 3475 | 3475 | 3475 | 3475 | 281 |
| 242 | 20230913 | 150900 | 2433928655 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 243 | 20230913 | 150800 | 2430453655 | 3470 | 3470 | 3470 | 3465 | 901 |
| 244 | 20230913 | 150700 | 2427327850 | 3470 | 3475 | 3475 | 3470 | 423 |
| 245 | 20230913 | 150600 | 2425859810 | 3475 | 3475 | 3475 | 3475 | 331 |
| 246 | 20230913 | 150500 | 2424709585 | 3475 | 3475 | 3475 | 3475 | 318 |
| 247 | 20230913 | 150400 | 2423604535 | 3475 | 3470 | 3475 | 3470 | 1393 |
| 248 | 20230913 | 150300 | 2418770780 | 3470 | 3470 | 3470 | 3470 | 300 |
| 249 | 20230913 | 150200 | 2417729780 | 3470 | 3470 | 3470 | 3470 | 516 |
| 250 | 20230913 | 150100 | 2415939260 | 3460 | 3455 | 3460 | 3455 | 4461 |
| 251 | 20230913 | 150000 | 2400513300 | 3450 | 3450 | 3455 | 3450 | 523 |
| 252 | 20230913 | 145900 | 2398708900 | 3450 | 3440 | 3450 | 3440 | 971 |
| 253 | 20230913 | 145800 | 2395359860 | 3445 | 3445 | 3445 | 3440 | 10 |
| 254 | 20230913 | 145700 | 2395325430 | 3445 | 3445 | 3445 | 3445 | 359 |
| 255 | 20230913 | 145600 | 2394088675 | 3445 | 3450 | 3450 | 3445 | 110 |
| 256 | 20230913 | 145500 | 2393709675 | 3450 | 3445 | 3450 | 3445 | 908 |
| 257 | 20230913 | 145400 | 2390577080 | 3450 | 3450 | 3450 | 3450 | 0 |
| 258 | 20230913 | 145300 | 2390577080 | 3450 | 3450 | 3450 | 3450 | 1 |
| 259 | 20230913 | 145200 | 2390573630 | 3430 | 3440 | 3440 | 3430 | 3951 |
| 260 | 20230913 | 145100 | 2376982240 | 3440 | 3440 | 3440 | 3440 | 4 |
| 261 | 20230913 | 145000 | 2376968480 | 3440 | 3450 | 3450 | 3440 | 703 |
| 262 | 20230913 | 144900 | 2374548345 | 3450 | 3440 | 3450 | 3430 | 2872 |
| 263 | 20230913 | 144800 | 2364686505 | 3440 | 3440 | 3440 | 3440 | 439 |
| 264 | 20230913 | 144700 | 2363176345 | 3440 | 3440 | 3440 | 3440 | 20 |
| 265 | 20230913 | 144600 | 2363107545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 266 | 20230913 | 144500 | 2363107545 | 3445 | 3440 | 3445 | 3440 | 611 |
| 267 | 20230913 | 144400 | 2361005690 | 3440 | 3445 | 3445 | 3440 | 1590 |
| 268 | 20230913 | 144300 | 2355536055 | 3440 | 3440 | 3440 | 3440 | 409 |
| 269 | 20230913 | 144200 | 2354129095 | 3440 | 3440 | 3440 | 3440 | 0 |
| 270 | 20230913 | 144100 | 2354129095 | 3440 | 3440 | 3440 | 3440 | 499 |
| 271 | 20230913 | 144000 | 2352412535 | 3445 | 3440 | 3445 | 3440 | 559 |
| 272 | 20230913 | 143900 | 2350488305 | 3440 | 3445 | 3445 | 3440 | 553 |
| 273 | 20230913 | 143800 | 2348585945 | 3445 | 3445 | 3450 | 3445 | 686 |
| 274 | 20230913 | 143700 | 2346221255 | 3445 | 3450 | 3450 | 3445 | 1001 |
| 275 | 20230913 | 143600 | 2342767810 | 3445 | 3445 | 3445 | 3445 | 0 |
| 276 | 20230913 | 143500 | 2342767810 | 3445 | 3445 | 3445 | 3445 | 78 |
| 277 | 20230913 | 143400 | 2342499100 | 3445 | 3445 | 3445 | 3445 | 0 |
| 278 | 20230913 | 143300 | 2342499100 | 3445 | 3445 | 3445 | 3440 | 109 |
| 279 | 20230913 | 143200 | 2342124130 | 3460 | 3445 | 3460 | 3445 | 327 |
| 280 | 20230913 | 143100 | 2340997585 | 3460 | 3450 | 3460 | 3445 | 220 |
| 281 | 20230913 | 143000 | 2340239100 | 3445 | 3450 | 3450 | 3445 | 301 |
| 282 | 20230913 | 142900 | 2339202145 | 3450 | 3445 | 3450 | 3440 | 713 |
| 283 | 20230913 | 142800 | 2336743845 | 3445 | 3445 | 3445 | 3445 | 311 |
| 284 | 20230913 | 142700 | 2335672450 | 3450 | 3460 | 3460 | 3450 | 2634 |
| 285 | 20230913 | 142600 | 2326585140 | 3455 | 3470 | 3470 | 3455 | 1101 |
| 286 | 20230913 | 142500 | 2322779325 | 3470 | 3455 | 3470 | 3455 | 15 |
| 287 | 20230913 | 142400 | 2322727335 | 3455 | 3460 | 3460 | 3455 | 396 |
| 288 | 20230913 | 142300 | 2321358175 | 3465 | 3465 | 3465 | 3465 | 3213 |
| 289 | 20230913 | 142200 | 2310225130 | 3480 | 3475 | 3480 | 3475 | 290 |
| 290 | 20230913 | 142100 | 2309215940 | 3465 | 3465 | 3465 | 3465 | 42 |
| 291 | 20230913 | 142000 | 2309070410 | 3465 | 3470 | 3470 | 3465 | 18 |
| 292 | 20230913 | 141900 | 2309007960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 293 | 20230913 | 141800 | 2309007960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 294 | 20230913 | 141700 | 2309007960 | 3470 | 3480 | 3480 | 3470 | 178 |
| 295 | 20230913 | 141600 | 2308390290 | 3470 | 3475 | 3475 | 3470 | 1744 |
| 296 | 20230913 | 141500 | 2302332390 | 3485 | 3485 | 3485 | 3485 | 52 |
| 297 | 20230913 | 141400 | 2302151170 | 3485 | 3485 | 3485 | 3485 | 21 |
| 298 | 20230913 | 141300 | 2302077985 | 3485 | 3485 | 3485 | 3485 | 22 |
| 299 | 20230913 | 141200 | 2302001315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20230913 | 141100 | 2302001315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 301 | 20230913 | 141000 | 2302001315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 302 | 20230913 | 140900 | 2302001315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 303 | 20230913 | 140800 | 2302001315 | 3485 | 3470 | 3485 | 3470 | 1011 |
| 304 | 20230913 | 140700 | 2298484065 | 3470 | 3480 | 3480 | 3470 | 1531 |
| 305 | 20230913 | 140600 | 2293171290 | 3475 | 3475 | 3480 | 3475 | 32 |
| 306 | 20230913 | 140500 | 2293060085 | 3475 | 3480 | 3480 | 3475 | 12 |
| 307 | 20230913 | 140400 | 2293018380 | 3485 | 3485 | 3485 | 3485 | 283 |
| 308 | 20230913 | 140300 | 2292032125 | 3485 | 3480 | 3485 | 3465 | 1169 |
| 309 | 20230913 | 140200 | 2287966380 | 3480 | 3480 | 3480 | 3480 | 1152 |
| 310 | 20230913 | 140100 | 2283957420 | 3480 | 3480 | 3480 | 3480 | 0 |
| 311 | 20230913 | 140000 | 2283957420 | 3480 | 3470 | 3480 | 3470 | 700 |
| 312 | 20230913 | 135900 | 2281527320 | 3470 | 3465 | 3470 | 3465 | 744 |
| 313 | 20230913 | 135800 | 2278949330 | 3465 | 3465 | 3465 | 3465 | 0 |
| 314 | 20230913 | 135700 | 2278949330 | 3465 | 3470 | 3470 | 3465 | 367 |
| 315 | 20230913 | 135600 | 2277677625 | 3470 | 3470 | 3475 | 3470 | 1056 |
| 316 | 20230913 | 135500 | 2274013300 | 3475 | 3470 | 3475 | 3455 | 683 |
| 317 | 20230913 | 135400 | 2271645995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 318 | 20230913 | 135300 | 2271645995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 319 | 20230913 | 135200 | 2271645995 | 3470 | 3475 | 3475 | 3470 | 58 |
| 320 | 20230913 | 135100 | 2271444485 | 3475 | 3445 | 3475 | 3440 | 8860 |
| 321 | 20230913 | 135000 | 2240877585 | 3445 | 3450 | 3450 | 3445 | 5 |
| 322 | 20230913 | 134900 | 2240860340 | 3450 | 3445 | 3450 | 3445 | 177 |
| 323 | 20230913 | 134800 | 2240250570 | 3435 | 3435 | 3435 | 3435 | 0 |
| 324 | 20230913 | 134700 | 2240250570 | 3435 | 3445 | 3445 | 3435 | 2167 |
| 325 | 20230913 | 134600 | 2232785775 | 3445 | 3445 | 3445 | 3445 | 1 |
| 326 | 20230913 | 134500 | 2232782330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 327 | 20230913 | 134400 | 2232782330 | 3445 | 3445 | 3445 | 3445 | 1 |
| 328 | 20230913 | 134300 | 2232778885 | 3445 | 3445 | 3445 | 3445 | 1 |
| 329 | 20230913 | 134200 | 2232775440 | 3450 | 3450 | 3450 | 3450 | 0 |
| 330 | 20230913 | 134100 | 2232775440 | 3450 | 3450 | 3450 | 3450 | 14 |
| 331 | 20230913 | 134000 | 2232727140 | 3450 | 3435 | 3450 | 3435 | 627 |
| 332 | 20230913 | 133900 | 2230573380 | 3450 | 3450 | 3450 | 3450 | 10 |
| 333 | 20230913 | 133800 | 2230538880 | 3455 | 3455 | 3455 | 3435 | 5007 |
| 334 | 20230913 | 133700 | 2213329705 | 3450 | 3455 | 3460 | 3445 | 315 |
| 335 | 20230913 | 133600 | 2212244435 | 3455 | 3455 | 3455 | 3455 | 823 |
| 336 | 20230913 | 133500 | 2209400970 | 3455 | 3455 | 3470 | 3445 | 2211 |
| 337 | 20230913 | 133400 | 2201774475 | 3470 | 3460 | 3470 | 3460 | 205 |
| 338 | 20230913 | 133300 | 2201065145 | 3460 | 3455 | 3460 | 3455 | 7 |
| 339 | 20230913 | 133200 | 2201040945 | 3455 | 3455 | 3455 | 3455 | 5 |
| 340 | 20230913 | 133100 | 2201023670 | 3460 | 3450 | 3460 | 3450 | 497 |
| 341 | 20230913 | 133000 | 2199306005 | 3450 | 3460 | 3460 | 3450 | 331 |
| 342 | 20230913 | 132900 | 2198163945 | 3455 | 3455 | 3455 | 3455 | 400 |
| 343 | 20230913 | 132800 | 2196781945 | 3455 | 3455 | 3455 | 3455 | 13 |
| 344 | 20230913 | 132700 | 2196737030 | 3455 | 3445 | 3455 | 3445 | 36 |
| 345 | 20230913 | 132600 | 2196613000 | 3455 | 3455 | 3455 | 3455 | 21 |
| 346 | 20230913 | 132500 | 2196540445 | 3450 | 3450 | 3455 | 3440 | 1112 |
| 347 | 20230913 | 132400 | 2192706295 | 3455 | 3450 | 3455 | 3450 | 357 |
| 348 | 20230913 | 132300 | 2191474625 | 3455 | 3450 | 3455 | 3440 | 3001 |
| 349 | 20230913 | 132200 | 2181144500 | 3460 | 3455 | 3460 | 3455 | 732 |
| 350 | 20230913 | 132100 | 2178615290 | 3450 | 3450 | 3450 | 3450 | 0 |
| 351 | 20230913 | 132000 | 2178615290 | 3450 | 3450 | 3450 | 3450 | 0 |
| 352 | 20230913 | 131900 | 2178615290 | 3450 | 3450 | 3450 | 3450 | 149 |
| 353 | 20230913 | 131800 | 2178101240 | 3450 | 3450 | 3450 | 3450 | 1 |
| 354 | 20230913 | 131700 | 2178097790 | 3450 | 3460 | 3470 | 3450 | 570 |
| 355 | 20230913 | 131600 | 2176131250 | 3460 | 3460 | 3460 | 3460 | 13 |
| 356 | 20230913 | 131500 | 2176086270 | 3460 | 3460 | 3460 | 3460 | 1 |
| 357 | 20230913 | 131400 | 2176082810 | 3445 | 3455 | 3455 | 3445 | 3 |
| 358 | 20230913 | 131300 | 2176072455 | 3455 | 3445 | 3455 | 3445 | 1088 |
| 359 | 20230913 | 131200 | 2172322090 | 3455 | 3455 | 3460 | 3450 | 955 |
| 360 | 20230913 | 131100 | 2169023005 | 3460 | 3475 | 3475 | 3460 | 23 |
| 361 | 20230913 | 131000 | 2168943350 | 3475 | 3450 | 3475 | 3450 | 75 |
| 362 | 20230913 | 130900 | 2168684210 | 3450 | 3450 | 3450 | 3450 | 0 |
| 363 | 20230913 | 130800 | 2168684210 | 3450 | 3450 | 3450 | 3450 | 1449 |
| 364 | 20230913 | 130700 | 2163685160 | 3450 | 3450 | 3450 | 3450 | 4 |
| 365 | 20230913 | 130600 | 2163671360 | 3450 | 3450 | 3450 | 3450 | 10 |
| 366 | 20230913 | 130500 | 2163636860 | 3450 | 3440 | 3450 | 3430 | 5399 |
| 367 | 20230913 | 130400 | 2145093775 | 3450 | 3440 | 3450 | 3440 | 3 |
| 368 | 20230913 | 130300 | 2145083445 | 3450 | 3450 | 3450 | 3450 | 0 |
| 369 | 20230913 | 130200 | 2145083445 | 3450 | 3450 | 3450 | 3450 | 9 |
| 370 | 20230913 | 130100 | 2145052395 | 3450 | 3450 | 3450 | 3450 | 62 |
| 371 | 20230913 | 130000 | 2144838495 | 3450 | 3445 | 3450 | 3440 | 1894 |
| 372 | 20230913 | 125900 | 2138321655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 373 | 20230913 | 125800 | 2138321655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 374 | 20230913 | 125700 | 2138321655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 375 | 20230913 | 125600 | 2138321655 | 3440 | 3440 | 3440 | 3440 | 358 |
| 376 | 20230913 | 125500 | 2137090135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 377 | 20230913 | 125400 | 2137090135 | 3440 | 3440 | 3440 | 3440 | 0 |
| 378 | 20230913 | 125300 | 2137090135 | 3440 | 3445 | 3445 | 3440 | 11 |
| 379 | 20230913 | 125200 | 2137052285 | 3455 | 3450 | 3455 | 3440 | 3948 |
| 380 | 20230913 | 125100 | 2123459120 | 3450 | 3445 | 3450 | 3445 | 539 |
| 381 | 20230913 | 125000 | 2121602010 | 3440 | 3445 | 3445 | 3440 | 442 |
| 382 | 20230913 | 124900 | 2120079325 | 3445 | 3445 | 3445 | 3445 | 0 |
| 383 | 20230913 | 124800 | 2120079325 | 3445 | 3445 | 3445 | 3445 | 691 |
| 384 | 20230913 | 124700 | 2117698830 | 3450 | 3450 | 3450 | 3450 | 11 |
| 385 | 20230913 | 124600 | 2117660880 | 3450 | 3450 | 3450 | 3450 | 231 |
| 386 | 20230913 | 124500 | 2116863930 | 3450 | 3450 | 3450 | 3445 | 1666 |
| 387 | 20230913 | 124400 | 2111116285 | 3450 | 3455 | 3455 | 3450 | 2681 |
| 388 | 20230913 | 124300 | 2101855680 | 3460 | 3465 | 3465 | 3455 | 845 |
| 389 | 20230913 | 124200 | 2098933575 | 3465 | 3455 | 3485 | 3455 | 156 |
| 390 | 20230913 | 124100 | 2098394245 | 3465 | 3465 | 3480 | 3460 | 2773 |
| 391 | 20230913 | 124000 | 2088790815 | 3485 | 3480 | 3485 | 3470 | 122 |
| 392 | 20230913 | 123900 | 2088366340 | 3475 | 3465 | 3480 | 3465 | 11 |
| 393 | 20230913 | 123800 | 2088328150 | 3470 | 3470 | 3470 | 3470 | 25 |
| 394 | 20230913 | 123700 | 2088241400 | 3465 | 3470 | 3470 | 3465 | 104 |
| 395 | 20230913 | 123600 | 2087881010 | 3465 | 3475 | 3475 | 3465 | 211 |
| 396 | 20230913 | 123500 | 2087149450 | 3480 | 3480 | 3480 | 3480 | 100 |
| 397 | 20230913 | 123400 | 2086801450 | 3480 | 3480 | 3480 | 3480 | 1 |
| 398 | 20230913 | 123300 | 2086797970 | 3465 | 3465 | 3465 | 3465 | 0 |
| 399 | 20230913 | 123200 | 2086797970 | 3465 | 3470 | 3470 | 3465 | 6 |
| 400 | 20230913 | 123100 | 2086777155 | 3465 | 3470 | 3470 | 3465 | 840 |
| 401 | 20230913 | 123000 | 2083866370 | 3470 | 3470 | 3470 | 3470 | 206 |
| 402 | 20230913 | 122900 | 2083151550 | 3480 | 3480 | 3480 | 3480 | 1 |
| 403 | 20230913 | 122800 | 2083148070 | 3465 | 3470 | 3470 | 3465 | 30 |
| 404 | 20230913 | 122700 | 2083044110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 405 | 20230913 | 122600 | 2083044110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 406 | 20230913 | 122500 | 2083044110 | 3480 | 3465 | 3480 | 3465 | 409 |
| 407 | 20230913 | 122400 | 2081626880 | 3465 | 3470 | 3470 | 3465 | 6 |
| 408 | 20230913 | 122300 | 2081606065 | 3470 | 3470 | 3470 | 3470 | 20 |
| 409 | 20230913 | 122200 | 2081536665 | 3470 | 3470 | 3470 | 3470 | 148 |
| 410 | 20230913 | 122100 | 2081023105 | 3470 | 3465 | 3470 | 3465 | 70 |
| 411 | 20230913 | 122000 | 2080780255 | 3465 | 3470 | 3470 | 3465 | 206 |
| 412 | 20230913 | 121900 | 2080065980 | 3470 | 3470 | 3470 | 3470 | 0 |
| 413 | 20230913 | 121800 | 2080065980 | 3470 | 3470 | 3470 | 3470 | 164 |
| 414 | 20230913 | 121700 | 2079496900 | 3470 | 3470 | 3470 | 3465 | 641 |
| 415 | 20230913 | 121600 | 2077273240 | 3470 | 3470 | 3470 | 3470 | 20 |
| 416 | 20230913 | 121500 | 2077203840 | 3470 | 3470 | 3470 | 3470 | 15 |
| 417 | 20230913 | 121400 | 2077151790 | 3470 | 3470 | 3470 | 3470 | 34 |
| 418 | 20230913 | 121300 | 2077033810 | 3465 | 3470 | 3470 | 3465 | 449 |
| 419 | 20230913 | 121200 | 2075476030 | 3480 | 3480 | 3480 | 3480 | 0 |
| 420 | 20230913 | 121100 | 2075476030 | 3480 | 3480 | 3480 | 3480 | 0 |
| 421 | 20230913 | 121000 | 2075476030 | 3480 | 3480 | 3480 | 3480 | 101 |
| 422 | 20230913 | 120900 | 2075124550 | 3480 | 3480 | 3480 | 3480 | 1 |
| 423 | 20230913 | 120800 | 2075121070 | 3465 | 3470 | 3470 | 3465 | 856 |
| 424 | 20230913 | 120700 | 2072150930 | 3480 | 3480 | 3480 | 3480 | 2 |
| 425 | 20230913 | 120600 | 2072143970 | 3480 | 3480 | 3480 | 3480 | 40 |
| 426 | 20230913 | 120500 | 2072004770 | 3480 | 3480 | 3480 | 3480 | 85 |
| 427 | 20230913 | 120400 | 2071708970 | 3480 | 3465 | 3480 | 3465 | 455 |
| 428 | 20230913 | 120300 | 2070129980 | 3465 | 3465 | 3465 | 3465 | 1 |
| 429 | 20230913 | 120200 | 2070126515 | 3465 | 3465 | 3465 | 3465 | 120 |
| 430 | 20230913 | 120100 | 2069710715 | 3465 | 3465 | 3465 | 3465 | 71 |
| 431 | 20230913 | 120000 | 2069464700 | 3460 | 3470 | 3470 | 3460 | 1849 |
| 432 | 20230913 | 115900 | 2063061440 | 3470 | 3465 | 3470 | 3465 | 448 |
| 433 | 20230913 | 115800 | 2061507000 | 3465 | 3465 | 3465 | 3465 | 25 |
| 434 | 20230913 | 115700 | 2061420375 | 3460 | 3460 | 3460 | 3460 | 0 |
| 435 | 20230913 | 115600 | 2061420375 | 3460 | 3475 | 3475 | 3460 | 6514 |
| 436 | 20230913 | 115500 | 2038845450 | 3475 | 3485 | 3485 | 3475 | 157 |
| 437 | 20230913 | 115400 | 2038299585 | 3480 | 3475 | 3480 | 3475 | 313 |
| 438 | 20230913 | 115300 | 2037210870 | 3455 | 3470 | 3470 | 3455 | 3484 |
| 439 | 20230913 | 115200 | 2025167125 | 3460 | 3465 | 3465 | 3460 | 540 |
| 440 | 20230913 | 115100 | 2023297220 | 3470 | 3475 | 3475 | 3455 | 1318 |
| 441 | 20230913 | 115000 | 2018732830 | 3470 | 3475 | 3475 | 3470 | 246 |
| 442 | 20230913 | 114900 | 2017877985 | 3495 | 3475 | 3495 | 3475 | 14 |
| 443 | 20230913 | 114800 | 2017829135 | 3475 | 3470 | 3475 | 3460 | 2613 |
| 444 | 20230913 | 114700 | 2008766440 | 3465 | 3480 | 3480 | 3465 | 1323 |
| 445 | 20230913 | 114600 | 2004170700 | 3480 | 3480 | 3500 | 3470 | 2476 |
| 446 | 20230913 | 114500 | 1995558315 | 3480 | 3505 | 3505 | 3480 | 955 |
| 447 | 20230913 | 114400 | 1992230185 | 3500 | 3500 | 3500 | 3500 | 20 |
| 448 | 20230913 | 114300 | 1992160185 | 3500 | 3500 | 3500 | 3500 | 2 |
| 449 | 20230913 | 114200 | 1992153185 | 3505 | 3485 | 3505 | 3485 | 85 |
| 450 | 20230913 | 114100 | 1991856640 | 3490 | 3490 | 3505 | 3490 | 318 |
| 451 | 20230913 | 114000 | 1990742690 | 3495 | 3475 | 3500 | 3475 | 931 |
| 452 | 20230913 | 113900 | 1987500075 | 3460 | 3460 | 3475 | 3455 | 1265 |
| 453 | 20230913 | 113800 | 1983120950 | 3455 | 3480 | 3480 | 3455 | 10537 |
| 454 | 20230913 | 113700 | 1946511755 | 3480 | 3490 | 3490 | 3480 | 3838 |
| 455 | 20230913 | 113600 | 1933141260 | 3490 | 3490 | 3490 | 3485 | 508 |
| 456 | 20230913 | 113500 | 1931369235 | 3490 | 3495 | 3495 | 3490 | 814 |
| 457 | 20230913 | 113400 | 1928528120 | 3490 | 3500 | 3500 | 3490 | 2396 |
| 458 | 20230913 | 113300 | 1920150995 | 3495 | 3500 | 3500 | 3495 | 610 |
| 459 | 20230913 | 113200 | 1918018880 | 3500 | 3495 | 3500 | 3495 | 749 |
| 460 | 20230913 | 113100 | 1915398480 | 3500 | 3495 | 3500 | 3495 | 967 |
| 461 | 20230913 | 113000 | 1912014030 | 3495 | 3500 | 3500 | 3495 | 135 |
| 462 | 20230913 | 112900 | 1911542190 | 3495 | 3505 | 3505 | 3495 | 2016 |
| 463 | 20230913 | 112800 | 1904486660 | 3505 | 3510 | 3510 | 3505 | 521 |
| 464 | 20230913 | 112700 | 1902658885 | 3520 | 3520 | 3520 | 3510 | 29 |
| 465 | 20230913 | 112600 | 1902557075 | 3510 | 3510 | 3520 | 3505 | 1386 |
| 466 | 20230913 | 112500 | 1897692950 | 3510 | 3510 | 3510 | 3505 | 714 |
| 467 | 20230913 | 112400 | 1895187870 | 3525 | 3510 | 3525 | 3510 | 337 |
| 468 | 20230913 | 112300 | 1894004985 | 3525 | 3510 | 3525 | 3510 | 976 |
| 469 | 20230913 | 112200 | 1890579180 | 3525 | 3515 | 3530 | 3515 | 1428 |
| 470 | 20230913 | 112100 | 1885559690 | 3520 | 3525 | 3530 | 3520 | 989 |
| 471 | 20230913 | 112000 | 1882077035 | 3540 | 3540 | 3540 | 3540 | 0 |
| 472 | 20230913 | 111900 | 1882077035 | 3540 | 3525 | 3545 | 3525 | 990 |
| 473 | 20230913 | 111800 | 1878576970 | 3525 | 3525 | 3525 | 3515 | 3113 |
| 474 | 20230913 | 111700 | 1867633850 | 3515 | 3495 | 3515 | 3495 | 661 |
| 475 | 20230913 | 111600 | 1865315105 | 3505 | 3505 | 3510 | 3495 | 4983 |
| 476 | 20230913 | 111500 | 1847894635 | 3510 | 3500 | 3515 | 3495 | 2494 |
| 477 | 20230913 | 111400 | 1839164490 | 3500 | 3510 | 3515 | 3500 | 11123 |
| 478 | 20230913 | 111300 | 1800196690 | 3520 | 3520 | 3530 | 3505 | 13039 |
| 479 | 20230913 | 111200 | 1754408620 | 3520 | 3525 | 3530 | 3520 | 1576 |
| 480 | 20230913 | 111100 | 1748854210 | 3530 | 3530 | 3540 | 3530 | 450 |
| 481 | 20230913 | 111000 | 1747264525 | 3530 | 3535 | 3535 | 3525 | 1220 |
| 482 | 20230913 | 110900 | 1742959280 | 3530 | 3525 | 3535 | 3525 | 714 |
| 483 | 20230913 | 110800 | 1740439390 | 3525 | 3550 | 3550 | 3525 | 15017 |
| 484 | 20230913 | 110700 | 1687381855 | 3550 | 3550 | 3550 | 3545 | 1166 |
| 485 | 20230913 | 110600 | 1683243575 | 3550 | 3550 | 3555 | 3545 | 2884 |
| 486 | 20230913 | 110500 | 1673012690 | 3550 | 3560 | 3560 | 3545 | 1706 |
| 487 | 20230913 | 110400 | 1666956590 | 3560 | 3550 | 3560 | 3540 | 4159 |
| 488 | 20230913 | 110300 | 1652195030 | 3555 | 3555 | 3560 | 3540 | 1856 |
| 489 | 20230913 | 110200 | 1645610650 | 3555 | 3540 | 3570 | 3540 | 1979 |
| 490 | 20230913 | 110100 | 1638572870 | 3540 | 3555 | 3555 | 3535 | 4692 |
| 491 | 20230913 | 110000 | 1621952645 | 3535 | 3580 | 3585 | 3535 | 14943 |
| 492 | 20230913 | 105900 | 1568902045 | 3585 | 3550 | 3585 | 3545 | 6510 |
| 493 | 20230913 | 105800 | 1545725225 | 3550 | 3595 | 3595 | 3545 | 16200 |
| 494 | 20230913 | 105700 | 1487899615 | 3595 | 3565 | 3620 | 3555 | 8878 |
| 495 | 20230913 | 105600 | 1456133870 | 3570 | 3615 | 3645 | 3565 | 29310 |
| 496 | 20230913 | 105500 | 1350441810 | 3585 | 3690 | 3730 | 3585 | 113935 |
| 497 | 20230913 | 105400 | 935681120 | 3690 | 3745 | 3790 | 3675 | 93931 |
| 498 | 20230913 | 105300 | 585139670 | 3875 | 3875 | 3875 | 3875 | 0 |
| 499 | 20230913 | 105200 | 585139670 | 3875 | 3565 | 3875 | 3565 | 111534 |
| 500 | 20230913 | 105100 | 166059780 | 3575 | 3575 | 3575 | 3575 | 0 |
| 501 | 20230913 | 105000 | 166059780 | 3575 | 3585 | 3590 | 3545 | 452 |
| 502 | 20230913 | 104900 | 164439410 | 3580 | 3565 | 3580 | 3565 | 11204 |
| 503 | 20230913 | 104800 | 124415100 | 3570 | 3540 | 3570 | 3540 | 160 |
| 504 | 20230913 | 104700 | 123848400 | 3540 | 3540 | 3540 | 3535 | 17 |
| 505 | 20230913 | 104600 | 123788285 | 3520 | 3520 | 3520 | 3520 | 974 |
| 506 | 20230913 | 104500 | 120359805 | 3515 | 3520 | 3520 | 3515 | 139 |
| 507 | 20230913 | 104400 | 119871165 | 3520 | 3520 | 3520 | 3520 | 54 |
| 508 | 20230913 | 104300 | 119681085 | 3515 | 3530 | 3530 | 3515 | 889 |
| 509 | 20230913 | 104200 | 116556175 | 3525 | 3520 | 3525 | 3520 | 40 |
| 510 | 20230913 | 104100 | 116415280 | 3520 | 3515 | 3520 | 3515 | 583 |
| 511 | 20230913 | 104000 | 114365960 | 3515 | 3525 | 3525 | 3515 | 40 |
| 512 | 20230913 | 103900 | 114225350 | 3515 | 3515 | 3515 | 3515 | 8 |
| 513 | 20230913 | 103800 | 114197230 | 3515 | 3530 | 3530 | 3515 | 1000 |
| 514 | 20230913 | 103700 | 110677860 | 3535 | 3535 | 3535 | 3535 | 0 |
| 515 | 20230913 | 103600 | 110677860 | 3535 | 3535 | 3535 | 3535 | 1 |
| 516 | 20230913 | 103500 | 110674325 | 3530 | 3535 | 3535 | 3530 | 12 |
| 517 | 20230913 | 103400 | 110631915 | 3535 | 3525 | 3535 | 3515 | 2278 |
| 518 | 20230913 | 103300 | 102608600 | 3525 | 3530 | 3530 | 3525 | 36 |
| 519 | 20230913 | 103200 | 102481695 | 3530 | 3535 | 3535 | 3530 | 370 |
| 520 | 20230913 | 103100 | 101174070 | 3535 | 3535 | 3535 | 3535 | 51 |
| 521 | 20230913 | 103000 | 100993785 | 3535 | 3540 | 3540 | 3535 | 1382 |
| 522 | 20230913 | 102900 | 96101940 | 3545 | 3545 | 3545 | 3545 | 11 |
| 523 | 20230913 | 102800 | 96062945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 524 | 20230913 | 102700 | 96062945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 525 | 20230913 | 102600 | 96062945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 526 | 20230913 | 102500 | 96062945 | 3540 | 3535 | 3540 | 3535 | 88 |
| 527 | 20230913 | 102400 | 95751475 | 3535 | 3535 | 3535 | 3535 | 324 |
| 528 | 20230913 | 102300 | 94606135 | 3540 | 3540 | 3540 | 3540 | 100 |
| 529 | 20230913 | 102200 | 94252135 | 3540 | 3540 | 3540 | 3540 | 8 |
| 530 | 20230913 | 102100 | 94223815 | 3540 | 3540 | 3540 | 3540 | 336 |
| 531 | 20230913 | 102000 | 93034375 | 3545 | 3550 | 3550 | 3545 | 578 |
| 532 | 20230913 | 101900 | 90982810 | 3555 | 3555 | 3555 | 3555 | 301 |
| 533 | 20230913 | 101800 | 89912755 | 3555 | 3555 | 3555 | 3555 | 403 |
| 534 | 20230913 | 101700 | 88480090 | 3555 | 3555 | 3555 | 3555 | 7 |
| 535 | 20230913 | 101600 | 88455205 | 3555 | 3555 | 3555 | 3555 | 140 |
| 536 | 20230913 | 101500 | 87957505 | 3555 | 3560 | 3560 | 3555 | 200 |
| 537 | 20230913 | 101400 | 87246095 | 3560 | 3560 | 3560 | 3555 | 429 |
| 538 | 20230913 | 101300 | 85720460 | 3555 | 3565 | 3565 | 3555 | 1112 |
| 539 | 20230913 | 101200 | 81761340 | 3570 | 3580 | 3580 | 3560 | 3613 |
| 540 | 20230913 | 101100 | 68877980 | 3585 | 3585 | 3585 | 3585 | 0 |
| 541 | 20230913 | 101000 | 68877980 | 3585 | 3585 | 3585 | 3585 | 106 |
| 542 | 20230913 | 100900 | 68497970 | 3585 | 3595 | 3595 | 3585 | 27 |
| 543 | 20230913 | 100800 | 68400955 | 3595 | 3595 | 3595 | 3595 | 0 |
| 544 | 20230913 | 100700 | 68400955 | 3595 | 3595 | 3595 | 3595 | 100 |
| 545 | 20230913 | 100600 | 68041455 | 3590 | 3600 | 3600 | 3590 | 153 |
| 546 | 20230913 | 100500 | 67491765 | 3600 | 3600 | 3600 | 3600 | 0 |
| 547 | 20230913 | 100400 | 67491765 | 3600 | 3600 | 3600 | 3600 | 0 |
| 548 | 20230913 | 100300 | 67491765 | 3600 | 3595 | 3600 | 3595 | 354 |
| 549 | 20230913 | 100200 | 66217415 | 3600 | 3600 | 3600 | 3600 | 7 |
| 550 | 20230913 | 100100 | 66192215 | 3600 | 3615 | 3615 | 3600 | 223 |
| 551 | 20230913 | 100000 | 65386415 | 3615 | 3615 | 3615 | 3615 | 50 |
| 552 | 20230913 | 095900 | 65205665 | 3615 | 3615 | 3615 | 3615 | 61 |
| 553 | 20230913 | 095800 | 64985150 | 3610 | 3590 | 3610 | 3590 | 2212 |
| 554 | 20230913 | 095700 | 57020570 | 3590 | 3590 | 3590 | 3590 | 112 |
| 555 | 20230913 | 095600 | 56618490 | 3590 | 3580 | 3590 | 3580 | 20 |
| 556 | 20230913 | 095500 | 56546710 | 3575 | 3575 | 3575 | 3570 | 403 |
| 557 | 20230913 | 095400 | 55106740 | 3575 | 3575 | 3575 | 3575 | 20 |
| 558 | 20230913 | 095300 | 55035240 | 3580 | 3580 | 3580 | 3580 | 266 |
| 559 | 20230913 | 095200 | 54082960 | 3590 | 3590 | 3590 | 3590 | 70 |
| 560 | 20230913 | 095100 | 53831660 | 3595 | 3595 | 3595 | 3595 | 10 |
| 561 | 20230913 | 095000 | 53795710 | 3595 | 3590 | 3595 | 3590 | 87 |
| 562 | 20230913 | 094900 | 53483065 | 3595 | 3595 | 3595 | 3595 | 1219 |
| 563 | 20230913 | 094800 | 49100760 | 3595 | 3595 | 3595 | 3595 | 401 |
| 564 | 20230913 | 094700 | 47659165 | 3595 | 3595 | 3595 | 3595 | 20 |
| 565 | 20230913 | 094600 | 47587265 | 3595 | 3595 | 3595 | 3595 | 0 |
| 566 | 20230913 | 094500 | 47587265 | 3595 | 3600 | 3600 | 3595 | 148 |
| 567 | 20230913 | 094400 | 47055175 | 3600 | 3600 | 3600 | 3600 | 178 |
| 568 | 20230913 | 094300 | 46414375 | 3600 | 3600 | 3605 | 3600 | 102 |
| 569 | 20230913 | 094200 | 46047165 | 3600 | 3600 | 3600 | 3600 | 50 |
| 570 | 20230913 | 094100 | 45867165 | 3595 | 3595 | 3600 | 3595 | 10 |
| 571 | 20230913 | 094000 | 45831205 | 3595 | 3595 | 3595 | 3595 | 10 |
| 572 | 20230913 | 093900 | 45795255 | 3595 | 3580 | 3595 | 3580 | 839 |
| 573 | 20230913 | 093800 | 42789480 | 3580 | 3580 | 3580 | 3580 | 1 |
| 574 | 20230913 | 093700 | 42785900 | 3575 | 3575 | 3575 | 3575 | 0 |
| 575 | 20230913 | 093600 | 42785900 | 3575 | 3580 | 3580 | 3575 | 358 |
| 576 | 20230913 | 093500 | 41506045 | 3575 | 3570 | 3575 | 3570 | 1167 |
| 577 | 20230913 | 093400 | 37335025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 578 | 20230913 | 093300 | 37335025 | 3570 | 3570 | 3570 | 3570 | 10 |
| 579 | 20230913 | 093200 | 37299325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 580 | 20230913 | 093100 | 37299325 | 3565 | 3565 | 3565 | 3565 | 634 |
| 581 | 20230913 | 093000 | 35039115 | 3575 | 3575 | 3575 | 3575 | 0 |
| 582 | 20230913 | 092900 | 35039115 | 3575 | 3575 | 3575 | 3575 | 0 |
| 583 | 20230913 | 092800 | 35039115 | 3575 | 3575 | 3575 | 3575 | 10 |
| 584 | 20230913 | 092700 | 35003365 | 3575 | 3575 | 3575 | 3575 | 111 |
| 585 | 20230913 | 092600 | 34606540 | 3565 | 3565 | 3565 | 3565 | 2 |
| 586 | 20230913 | 092500 | 34599410 | 3565 | 3575 | 3575 | 3565 | 24 |
| 587 | 20230913 | 092400 | 34513835 | 3565 | 3565 | 3565 | 3565 | 0 |
| 588 | 20230913 | 092300 | 34513835 | 3565 | 3565 | 3565 | 3565 | 206 |
| 589 | 20230913 | 092200 | 33779445 | 3565 | 3565 | 3565 | 3565 | 1 |
| 590 | 20230913 | 092100 | 33775880 | 3565 | 3565 | 3565 | 3565 | 354 |
| 591 | 20230913 | 092000 | 32513870 | 3565 | 3570 | 3570 | 3565 | 18 |
| 592 | 20230913 | 091900 | 32449680 | 3565 | 3570 | 3570 | 3565 | 34 |
| 593 | 20230913 | 091800 | 32328315 | 3575 | 3575 | 3575 | 3575 | 303 |
| 594 | 20230913 | 091700 | 31245090 | 3575 | 3575 | 3575 | 3575 | 10 |
| 595 | 20230913 | 091600 | 31209340 | 3575 | 3570 | 3575 | 3570 | 3 |
| 596 | 20230913 | 091500 | 31198625 | 3575 | 3570 | 3575 | 3560 | 111 |
| 597 | 20230913 | 091400 | 30802745 | 3575 | 3575 | 3575 | 3570 | 7 |
| 598 | 20230913 | 091300 | 30777725 | 3565 | 3565 | 3565 | 3565 | 42 |
| 599 | 20230913 | 091200 | 30627995 | 3560 | 3560 | 3560 | 3560 | 154 |
| 600 | 20230913 | 091100 | 30079755 | 3560 | 3575 | 3575 | 3560 | 123 |
| 601 | 20230913 | 091000 | 29641255 | 3575 | 3575 | 3595 | 3565 | 401 |
| 602 | 20230913 | 090900 | 28209950 | 3565 | 3565 | 3565 | 3565 | 282 |
| 603 | 20230913 | 090800 | 27204620 | 3575 | 3575 | 3575 | 3575 | 1 |
| 604 | 20230913 | 090700 | 27201045 | 3575 | 3590 | 3590 | 3565 | 769 |
| 605 | 20230913 | 090600 | 24443010 | 3590 | 3590 | 3590 | 3590 | 301 |
| 606 | 20230913 | 090500 | 23362420 | 3590 | 3590 | 3590 | 3590 | 150 |
| 607 | 20230913 | 090400 | 22823920 | 3590 | 3580 | 3590 | 3565 | 709 |
| 608 | 20230913 | 090300 | 20286845 | 3580 | 3580 | 3590 | 3580 | 124 |
| 609 | 20230913 | 090200 | 19842905 | 3580 | 3560 | 3580 | 3560 | 816 |
| 610 | 20230913 | 090100 | 16926370 | 3560 | 3560 | 3560 | 3560 | 28 |
| 611 | 20230913 | 090000 | 16826690 | 3540 | 3525 | 3540 | 3525 | 4764 |