31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 3 | 20230914 | 191500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20230914 | 191400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20230914 | 191300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20230914 | 191200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20230914 | 191100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20230914 | 191000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20230914 | 190900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20230914 | 190800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20230914 | 190700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20230914 | 190600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20230914 | 190500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20230914 | 190400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20230914 | 190300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20230914 | 190200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20230914 | 190100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20230914 | 190000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20230914 | 185900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20230914 | 185800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20230914 | 185700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20230914 | 185600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20230914 | 185500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20230914 | 185400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20230914 | 185300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20230914 | 185200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20230914 | 185100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20230914 | 185000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20230914 | 184900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20230914 | 184800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20230914 | 184700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20230914 | 184600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 33 | 20230914 | 184500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20230914 | 184400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20230914 | 184300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20230914 | 184200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20230914 | 184100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20230914 | 184000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20230914 | 183900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20230914 | 183800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20230914 | 183700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20230914 | 183600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20230914 | 183500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20230914 | 183400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20230914 | 183300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20230914 | 183200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20230914 | 183100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20230914 | 183000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20230914 | 182900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20230914 | 182800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20230914 | 182700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20230914 | 182600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20230914 | 182500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20230914 | 182400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20230914 | 182300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20230914 | 182200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20230914 | 182100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20230914 | 182000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20230914 | 181900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20230914 | 181800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20230914 | 181700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20230914 | 181600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 63 | 20230914 | 181500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20230914 | 181400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20230914 | 181300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20230914 | 181200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20230914 | 181100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20230914 | 181000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20230914 | 180900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20230914 | 180800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20230914 | 180700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20230914 | 180600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20230914 | 180500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20230914 | 180400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20230914 | 180300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20230914 | 180200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20230914 | 180100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20230914 | 180000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20230914 | 175900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20230914 | 175800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20230914 | 175700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20230914 | 175600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20230914 | 175500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20230914 | 175400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20230914 | 175300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20230914 | 175200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20230914 | 175100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20230914 | 175000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20230914 | 174900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20230914 | 174800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20230914 | 174700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20230914 | 174600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 93 | 20230914 | 174500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20230914 | 174400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20230914 | 174300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20230914 | 174200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20230914 | 174100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20230914 | 174000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20230914 | 173900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20230914 | 173800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20230914 | 173700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20230914 | 173600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20230914 | 173500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20230914 | 173400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20230914 | 173300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20230914 | 173200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20230914 | 173100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20230914 | 173000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20230914 | 172900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20230914 | 172800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20230914 | 172700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20230914 | 172600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20230914 | 172500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20230914 | 172400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20230914 | 172300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20230914 | 172200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20230914 | 172100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20230914 | 172000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20230914 | 171900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20230914 | 171800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20230914 | 171700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20230914 | 171600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 123 | 20230914 | 171500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20230914 | 171400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20230914 | 171300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20230914 | 171200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20230914 | 171100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20230914 | 171000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20230914 | 170900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20230914 | 170800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20230914 | 170700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20230914 | 170600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20230914 | 170500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20230914 | 170400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20230914 | 170300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20230914 | 170200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20230914 | 170100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20230914 | 170000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20230914 | 165900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20230914 | 165800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20230914 | 165700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20230914 | 165600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20230914 | 165500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20230914 | 165400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20230914 | 165300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20230914 | 165200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20230914 | 165100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20230914 | 165000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20230914 | 164900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20230914 | 164800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20230914 | 164700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20230914 | 164600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 153 | 20230914 | 164500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20230914 | 164400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20230914 | 164300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20230914 | 164200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20230914 | 164100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20230914 | 164000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20230914 | 163900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20230914 | 163800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20230914 | 163700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20230914 | 163600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20230914 | 163500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20230914 | 163400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20230914 | 163300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20230914 | 163200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20230914 | 163100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20230914 | 163000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20230914 | 162900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20230914 | 162800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20230914 | 162700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20230914 | 162600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20230914 | 162500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20230914 | 162400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20230914 | 162300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20230914 | 162200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20230914 | 162100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20230914 | 162000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20230914 | 161900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20230914 | 161800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20230914 | 161700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20230914 | 161600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 183 | 20230914 | 161500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20230914 | 161400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20230914 | 161300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20230914 | 161200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20230914 | 161100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20230914 | 161000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20230914 | 160900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20230914 | 160800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20230914 | 160700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20230914 | 160600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20230914 | 160500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20230914 | 160400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20230914 | 160300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20230914 | 160200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20230914 | 160100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20230914 | 160000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20230914 | 155900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20230914 | 155800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20230914 | 155700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20230914 | 155600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20230914 | 155500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20230914 | 155400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20230914 | 155300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20230914 | 155200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20230914 | 155100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20230914 | 155000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20230914 | 154900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20230914 | 154800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20230914 | 154700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20230914 | 154600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 213 | 20230914 | 154500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20230914 | 154400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20230914 | 154300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20230914 | 154200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20230914 | 154100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20230914 | 154000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20230914 | 153900 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20230914 | 153800 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20230914 | 153700 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20230914 | 153600 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20230914 | 153500 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20230914 | 153400 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20230914 | 153300 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20230914 | 153200 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 227 | 20230914 | 153100 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 0 |
| 228 | 20230914 | 153000 | 3605916235 | 3925 | 3925 | 3925 | 3925 | 8573 |
| 229 | 20230914 | 152900 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 230 | 20230914 | 152800 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 231 | 20230914 | 152700 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 232 | 20230914 | 152600 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 233 | 20230914 | 152500 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 234 | 20230914 | 152400 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 235 | 20230914 | 152300 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 236 | 20230914 | 152200 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 237 | 20230914 | 152100 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 238 | 20230914 | 152000 | 3572267210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 239 | 20230914 | 151900 | 3572267210 | 3920 | 3920 | 3925 | 3915 | 3357 |
| 240 | 20230914 | 151800 | 3559108615 | 3925 | 3925 | 3925 | 3925 | 1150 |
| 241 | 20230914 | 151700 | 3554594865 | 3925 | 3925 | 3925 | 3920 | 2288 |
| 242 | 20230914 | 151600 | 3545614865 | 3925 | 3925 | 3925 | 3925 | 1359 |
| 243 | 20230914 | 151500 | 3540280790 | 3925 | 3915 | 3925 | 3915 | 4172 |
| 244 | 20230914 | 151400 | 3523928620 | 3920 | 3915 | 3920 | 3915 | 112 |
| 245 | 20230914 | 151300 | 3523489945 | 3920 | 3925 | 3925 | 3920 | 575 |
| 246 | 20230914 | 151200 | 3521235885 | 3920 | 3920 | 3920 | 3915 | 1531 |
| 247 | 20230914 | 151100 | 3515237400 | 3915 | 3925 | 3925 | 3915 | 1241 |
| 248 | 20230914 | 151000 | 3510378825 | 3925 | 3915 | 3925 | 3915 | 1180 |
| 249 | 20230914 | 150900 | 3505758935 | 3915 | 3915 | 3925 | 3910 | 615 |
| 250 | 20230914 | 150800 | 3503351310 | 3930 | 3920 | 3930 | 3910 | 5173 |
| 251 | 20230914 | 150700 | 3483087240 | 3930 | 3930 | 3930 | 3920 | 2057 |
| 252 | 20230914 | 150600 | 3475018830 | 3930 | 3930 | 3935 | 3920 | 12738 |
| 253 | 20230914 | 150500 | 3425055980 | 3930 | 3930 | 3935 | 3930 | 644 |
| 254 | 20230914 | 150400 | 3422524960 | 3935 | 3935 | 3935 | 3925 | 4691 |
| 255 | 20230914 | 150300 | 3404096905 | 3935 | 3935 | 3935 | 3930 | 426 |
| 256 | 20230914 | 150200 | 3402422545 | 3930 | 3935 | 3935 | 3930 | 1801 |
| 257 | 20230914 | 150100 | 3395340610 | 3935 | 3935 | 3935 | 3930 | 1281 |
| 258 | 20230914 | 150000 | 3390299880 | 3935 | 3935 | 3935 | 3930 | 1382 |
| 259 | 20230914 | 145900 | 3384861715 | 3935 | 3930 | 3935 | 3930 | 3164 |
| 260 | 20230914 | 145800 | 3372411420 | 3930 | 3935 | 3935 | 3930 | 384 |
| 261 | 20230914 | 145700 | 3370902195 | 3935 | 3930 | 3935 | 3930 | 4001 |
| 262 | 20230914 | 145600 | 3355178190 | 3935 | 3945 | 3950 | 3935 | 6966 |
| 263 | 20230914 | 145500 | 3327766745 | 3945 | 3935 | 3950 | 3935 | 3804 |
| 264 | 20230914 | 145400 | 3312781160 | 3935 | 3940 | 3940 | 3935 | 2623 |
| 265 | 20230914 | 145300 | 3302453195 | 3940 | 3935 | 3940 | 3935 | 531 |
| 266 | 20230914 | 145200 | 3300363610 | 3935 | 3935 | 3935 | 3935 | 3115 |
| 267 | 20230914 | 145100 | 3288106085 | 3940 | 3940 | 3940 | 3935 | 2284 |
| 268 | 20230914 | 145000 | 3279108625 | 3940 | 3945 | 3945 | 3940 | 682 |
| 269 | 20230914 | 144900 | 3276421495 | 3945 | 3940 | 3945 | 3935 | 1100 |
| 270 | 20230914 | 144800 | 3272091385 | 3945 | 3950 | 3950 | 3940 | 5565 |
| 271 | 20230914 | 144700 | 3250138360 | 3955 | 3960 | 3965 | 3950 | 5331 |
| 272 | 20230914 | 144600 | 3229048825 | 3965 | 3965 | 3965 | 3960 | 1970 |
| 273 | 20230914 | 144500 | 3221238250 | 3960 | 3960 | 3965 | 3955 | 4219 |
| 274 | 20230914 | 144400 | 3204526930 | 3960 | 3965 | 3965 | 3955 | 1586 |
| 275 | 20230914 | 144300 | 3198246130 | 3960 | 3955 | 3965 | 3955 | 3943 |
| 276 | 20230914 | 144200 | 3182639275 | 3945 | 3945 | 3950 | 3945 | 1739 |
| 277 | 20230914 | 144100 | 3175770775 | 3950 | 3950 | 3950 | 3950 | 664 |
| 278 | 20230914 | 144000 | 3173147975 | 3950 | 3950 | 3955 | 3950 | 470 |
| 279 | 20230914 | 143900 | 3171291420 | 3950 | 3940 | 3950 | 3940 | 4821 |
| 280 | 20230914 | 143800 | 3152252290 | 3940 | 3945 | 3950 | 3940 | 1964 |
| 281 | 20230914 | 143700 | 3144506050 | 3950 | 3950 | 3950 | 3950 | 550 |
| 282 | 20230914 | 143600 | 3142333550 | 3945 | 3950 | 3950 | 3945 | 876 |
| 283 | 20230914 | 143500 | 3138877180 | 3950 | 3950 | 3950 | 3950 | 2595 |
| 284 | 20230914 | 143400 | 3128626930 | 3950 | 3950 | 3950 | 3950 | 651 |
| 285 | 20230914 | 143300 | 3126055480 | 3950 | 3950 | 3955 | 3950 | 636 |
| 286 | 20230914 | 143200 | 3123543275 | 3955 | 3950 | 3955 | 3950 | 324 |
| 287 | 20230914 | 143100 | 3122263435 | 3945 | 3950 | 3950 | 3935 | 6905 |
| 288 | 20230914 | 143000 | 3095020110 | 3950 | 3960 | 3960 | 3950 | 404 |
| 289 | 20230914 | 142900 | 3093422115 | 3965 | 3960 | 3965 | 3960 | 883 |
| 290 | 20230914 | 142800 | 3089923570 | 3960 | 3960 | 3960 | 3960 | 1213 |
| 291 | 20230914 | 142700 | 3085120090 | 3960 | 3960 | 3960 | 3955 | 2021 |
| 292 | 20230914 | 142600 | 3077122030 | 3960 | 3960 | 3965 | 3960 | 5688 |
| 293 | 20230914 | 142500 | 3054577180 | 3960 | 3960 | 3965 | 3960 | 2384 |
| 294 | 20230914 | 142400 | 3045135220 | 3955 | 3955 | 3960 | 3955 | 866 |
| 295 | 20230914 | 142300 | 3041710180 | 3955 | 3945 | 3960 | 3945 | 11097 |
| 296 | 20230914 | 142200 | 2997884075 | 3940 | 3945 | 3945 | 3940 | 51 |
| 297 | 20230914 | 142100 | 2997682885 | 3945 | 3945 | 3945 | 3940 | 2351 |
| 298 | 20230914 | 142000 | 2988409695 | 3945 | 3940 | 3945 | 3940 | 2554 |
| 299 | 20230914 | 141900 | 2978342630 | 3940 | 3940 | 3945 | 3940 | 16 |
| 300 | 20230914 | 141800 | 2978279580 | 3945 | 3940 | 3945 | 3940 | 3053 |
| 301 | 20230914 | 141700 | 2966235760 | 3940 | 3940 | 3940 | 3940 | 790 |
| 302 | 20230914 | 141600 | 2963123160 | 3940 | 3935 | 3940 | 3935 | 598 |
| 303 | 20230914 | 141500 | 2960768530 | 3925 | 3950 | 3950 | 3925 | 3702 |
| 304 | 20230914 | 141400 | 2946172725 | 3950 | 3945 | 3950 | 3945 | 3604 |
| 305 | 20230914 | 141300 | 2931943915 | 3950 | 3950 | 3950 | 3950 | 1521 |
| 306 | 20230914 | 141200 | 2925935965 | 3950 | 3940 | 3950 | 3940 | 827 |
| 307 | 20230914 | 141100 | 2922673455 | 3940 | 3935 | 3940 | 3935 | 7675 |
| 308 | 20230914 | 141000 | 2892451670 | 3935 | 3915 | 3935 | 3915 | 6 |
| 309 | 20230914 | 140900 | 2892428130 | 3920 | 3925 | 3925 | 3920 | 3284 |
| 310 | 20230914 | 140800 | 2879546855 | 3925 | 3925 | 3925 | 3925 | 50 |
| 311 | 20230914 | 140700 | 2879350605 | 3925 | 3930 | 3930 | 3925 | 1250 |
| 312 | 20230914 | 140600 | 2874439355 | 3935 | 3935 | 3935 | 3935 | 298 |
| 313 | 20230914 | 140500 | 2873266725 | 3935 | 3930 | 3935 | 3930 | 1580 |
| 314 | 20230914 | 140400 | 2867049750 | 3935 | 3930 | 3935 | 3930 | 1422 |
| 315 | 20230914 | 140300 | 2861461265 | 3930 | 3925 | 3935 | 3925 | 2947 |
| 316 | 20230914 | 140200 | 2849883870 | 3930 | 3935 | 3935 | 3930 | 327 |
| 317 | 20230914 | 140100 | 2848598660 | 3935 | 3935 | 3935 | 3935 | 5219 |
| 318 | 20230914 | 140000 | 2828061895 | 3930 | 3930 | 3930 | 3930 | 820 |
| 319 | 20230914 | 135900 | 2824839295 | 3935 | 3935 | 3935 | 3935 | 815 |
| 320 | 20230914 | 135800 | 2821632270 | 3930 | 3930 | 3930 | 3930 | 2298 |
| 321 | 20230914 | 135700 | 2812601130 | 3930 | 3930 | 3930 | 3930 | 2 |
| 322 | 20230914 | 135600 | 2812593270 | 3935 | 3925 | 3935 | 3920 | 1303 |
| 323 | 20230914 | 135500 | 2807482575 | 3925 | 3920 | 3935 | 3920 | 702 |
| 324 | 20230914 | 135400 | 2804728205 | 3920 | 3935 | 3935 | 3920 | 333 |
| 325 | 20230914 | 135300 | 2803419765 | 3930 | 3930 | 3930 | 3930 | 964 |
| 326 | 20230914 | 135200 | 2799631245 | 3930 | 3925 | 3930 | 3925 | 684 |
| 327 | 20230914 | 135100 | 2796946435 | 3925 | 3925 | 3925 | 3925 | 369 |
| 328 | 20230914 | 135000 | 2795498110 | 3925 | 3925 | 3925 | 3925 | 720 |
| 329 | 20230914 | 134900 | 2792672110 | 3920 | 3920 | 3920 | 3920 | 51 |
| 330 | 20230914 | 134800 | 2792472190 | 3920 | 3925 | 3925 | 3920 | 1541 |
| 331 | 20230914 | 134700 | 2786431270 | 3925 | 3930 | 3930 | 3920 | 2099 |
| 332 | 20230914 | 134600 | 2778196445 | 3925 | 3925 | 3925 | 3925 | 1111 |
| 333 | 20230914 | 134500 | 2773835770 | 3925 | 3930 | 3930 | 3925 | 1504 |
| 334 | 20230914 | 134400 | 2767930100 | 3930 | 3930 | 3930 | 3930 | 165 |
| 335 | 20230914 | 134300 | 2767281650 | 3930 | 3930 | 3930 | 3930 | 335 |
| 336 | 20230914 | 134200 | 2765965100 | 3930 | 3930 | 3930 | 3920 | 400 |
| 337 | 20230914 | 134100 | 2764395175 | 3925 | 3925 | 3925 | 3925 | 160 |
| 338 | 20230914 | 134000 | 2763767175 | 3930 | 3930 | 3930 | 3930 | 667 |
| 339 | 20230914 | 133900 | 2761145865 | 3930 | 3930 | 3930 | 3930 | 20 |
| 340 | 20230914 | 133800 | 2761067265 | 3925 | 3930 | 3930 | 3925 | 2320 |
| 341 | 20230914 | 133700 | 2751953665 | 3925 | 3925 | 3925 | 3925 | 2430 |
| 342 | 20230914 | 133600 | 2742415915 | 3925 | 3920 | 3925 | 3920 | 357 |
| 343 | 20230914 | 133500 | 2741016450 | 3920 | 3905 | 3920 | 3900 | 2019 |
| 344 | 20230914 | 133400 | 2733140250 | 3910 | 3905 | 3910 | 3900 | 779 |
| 345 | 20230914 | 133300 | 2730101485 | 3900 | 3905 | 3905 | 3900 | 1816 |
| 346 | 20230914 | 133200 | 2723014855 | 3900 | 3910 | 3910 | 3900 | 3210 |
| 347 | 20230914 | 133100 | 2710479580 | 3905 | 3920 | 3920 | 3905 | 260 |
| 348 | 20230914 | 133000 | 2709464100 | 3920 | 3920 | 3920 | 3920 | 271 |
| 349 | 20230914 | 132900 | 2708401780 | 3920 | 3900 | 3920 | 3900 | 805 |
| 350 | 20230914 | 132800 | 2705262250 | 3900 | 3920 | 3920 | 3895 | 41128 |
| 351 | 20230914 | 132700 | 2544777425 | 3925 | 3925 | 3925 | 3925 | 219 |
| 352 | 20230914 | 132600 | 2543917850 | 3930 | 3930 | 3930 | 3930 | 1 |
| 353 | 20230914 | 132500 | 2543913920 | 3925 | 3930 | 3930 | 3925 | 323 |
| 354 | 20230914 | 132400 | 2542646140 | 3925 | 3925 | 3925 | 3925 | 357 |
| 355 | 20230914 | 132300 | 2541244915 | 3920 | 3925 | 3925 | 3920 | 401 |
| 356 | 20230914 | 132200 | 2539672900 | 3925 | 3925 | 3925 | 3925 | 6 |
| 357 | 20230914 | 132100 | 2539649350 | 3920 | 3920 | 3920 | 3920 | 15 |
| 358 | 20230914 | 132000 | 2539590550 | 3920 | 3915 | 3920 | 3915 | 4533 |
| 359 | 20230914 | 131900 | 2521824865 | 3920 | 3920 | 3920 | 3920 | 1368 |
| 360 | 20230914 | 131800 | 2516462305 | 3920 | 3930 | 3935 | 3920 | 945 |
| 361 | 20230914 | 131700 | 2512751075 | 3925 | 3930 | 3930 | 3925 | 214 |
| 362 | 20230914 | 131600 | 2511910105 | 3930 | 3925 | 3930 | 3925 | 556 |
| 363 | 20230914 | 131500 | 2509725030 | 3935 | 3940 | 3940 | 3930 | 809 |
| 364 | 20230914 | 131400 | 2506545505 | 3940 | 3935 | 3940 | 3930 | 408 |
| 365 | 20230914 | 131300 | 2504941040 | 3940 | 3940 | 3940 | 3940 | 44 |
| 366 | 20230914 | 131200 | 2504767680 | 3935 | 3940 | 3940 | 3935 | 1103 |
| 367 | 20230914 | 131100 | 2500422360 | 3940 | 3935 | 3940 | 3935 | 996 |
| 368 | 20230914 | 131000 | 2496503015 | 3935 | 3935 | 3935 | 3935 | 10 |
| 369 | 20230914 | 130900 | 2496463665 | 3935 | 3935 | 3935 | 3935 | 0 |
| 370 | 20230914 | 130800 | 2496463665 | 3935 | 3925 | 3935 | 3925 | 1309 |
| 371 | 20230914 | 130700 | 2491325680 | 3920 | 3925 | 3925 | 3920 | 206 |
| 372 | 20230914 | 130600 | 2490518065 | 3925 | 3925 | 3925 | 3925 | 1176 |
| 373 | 20230914 | 130500 | 2485902265 | 3925 | 3925 | 3925 | 3925 | 20 |
| 374 | 20230914 | 130400 | 2485823765 | 3920 | 3920 | 3920 | 3920 | 0 |
| 375 | 20230914 | 130300 | 2485823765 | 3920 | 3920 | 3920 | 3920 | 4474 |
| 376 | 20230914 | 130200 | 2468285685 | 3920 | 3940 | 3940 | 3920 | 16345 |
| 377 | 20230914 | 130100 | 2404163225 | 3940 | 3940 | 3940 | 3940 | 407 |
| 378 | 20230914 | 130000 | 2402559645 | 3940 | 3940 | 3940 | 3940 | 1279 |
| 379 | 20230914 | 125900 | 2397520385 | 3940 | 3935 | 3940 | 3935 | 576 |
| 380 | 20230914 | 125800 | 2395253800 | 3935 | 3935 | 3935 | 3935 | 161 |
| 381 | 20230914 | 125700 | 2394620265 | 3940 | 3930 | 3940 | 3930 | 500 |
| 382 | 20230914 | 125600 | 2392651265 | 3940 | 3945 | 3945 | 3940 | 2160 |
| 383 | 20230914 | 125500 | 2384138390 | 3945 | 3945 | 3950 | 3945 | 1192 |
| 384 | 20230914 | 125400 | 2379435075 | 3950 | 3950 | 3950 | 3950 | 2 |
| 385 | 20230914 | 125300 | 2379427175 | 3950 | 3950 | 3955 | 3950 | 2249 |
| 386 | 20230914 | 125200 | 2370543620 | 3950 | 3950 | 3955 | 3945 | 1433 |
| 387 | 20230914 | 125100 | 2364881065 | 3945 | 3940 | 3945 | 3940 | 1121 |
| 388 | 20230914 | 125000 | 2360459270 | 3940 | 3920 | 3940 | 3920 | 7414 |
| 389 | 20230914 | 124900 | 2331376890 | 3920 | 3920 | 3920 | 3920 | 0 |
| 390 | 20230914 | 124800 | 2331376890 | 3920 | 3920 | 3920 | 3920 | 1 |
| 391 | 20230914 | 124700 | 2331372970 | 3915 | 3920 | 3920 | 3915 | 322 |
| 392 | 20230914 | 124600 | 2330110840 | 3920 | 3915 | 3920 | 3915 | 400 |
| 393 | 20230914 | 124500 | 2328543840 | 3920 | 3910 | 3920 | 3910 | 272 |
| 394 | 20230914 | 124400 | 2327480200 | 3920 | 3910 | 3920 | 3910 | 306 |
| 395 | 20230914 | 124300 | 2326282470 | 3910 | 3910 | 3910 | 3910 | 1577 |
| 396 | 20230914 | 124200 | 2320116400 | 3910 | 3910 | 3910 | 3910 | 700 |
| 397 | 20230914 | 124100 | 2317379400 | 3910 | 3905 | 3920 | 3905 | 128 |
| 398 | 20230914 | 124000 | 2316879110 | 3905 | 3905 | 3905 | 3905 | 767 |
| 399 | 20230914 | 123900 | 2313883975 | 3905 | 3905 | 3905 | 3905 | 714 |
| 400 | 20230914 | 123800 | 2311095805 | 3905 | 3905 | 3905 | 3905 | 1027 |
| 401 | 20230914 | 123700 | 2307085370 | 3905 | 3910 | 3910 | 3905 | 1098 |
| 402 | 20230914 | 123600 | 2302793040 | 3910 | 3910 | 3920 | 3910 | 448 |
| 403 | 20230914 | 123500 | 2301041280 | 3920 | 3920 | 3920 | 3920 | 163 |
| 404 | 20230914 | 123400 | 2300402320 | 3910 | 3920 | 3920 | 3910 | 1091 |
| 405 | 20230914 | 123300 | 2296135575 | 3920 | 3925 | 3925 | 3920 | 1605 |
| 406 | 20230914 | 123200 | 2289841625 | 3925 | 3930 | 3930 | 3920 | 1388 |
| 407 | 20230914 | 123100 | 2284394690 | 3930 | 3940 | 3940 | 3930 | 1415 |
| 408 | 20230914 | 123000 | 2278830155 | 3940 | 3930 | 3940 | 3925 | 1159 |
| 409 | 20230914 | 122900 | 2274271590 | 3930 | 3930 | 3930 | 3930 | 2670 |
| 410 | 20230914 | 122800 | 2263778490 | 3930 | 3940 | 3940 | 3930 | 541 |
| 411 | 20230914 | 122700 | 2261649105 | 3940 | 3940 | 3940 | 3940 | 0 |
| 412 | 20230914 | 122600 | 2261649105 | 3940 | 3935 | 3940 | 3935 | 224 |
| 413 | 20230914 | 122500 | 2260767245 | 3935 | 3935 | 3935 | 3935 | 73 |
| 414 | 20230914 | 122400 | 2260479990 | 3935 | 3935 | 3940 | 3935 | 3508 |
| 415 | 20230914 | 122300 | 2246675875 | 3935 | 3935 | 3940 | 3935 | 1620 |
| 416 | 20230914 | 122200 | 2240301075 | 3940 | 3940 | 3940 | 3935 | 1117 |
| 417 | 20230914 | 122100 | 2235903510 | 3935 | 3940 | 3940 | 3935 | 148 |
| 418 | 20230914 | 122000 | 2235321040 | 3940 | 3940 | 3940 | 3940 | 109 |
| 419 | 20230914 | 121900 | 2234891580 | 3930 | 3930 | 3930 | 3930 | 4929 |
| 420 | 20230914 | 121800 | 2215520610 | 3925 | 3935 | 3940 | 3925 | 5051 |
| 421 | 20230914 | 121700 | 2195666930 | 3935 | 3940 | 3940 | 3935 | 1615 |
| 422 | 20230914 | 121600 | 2189306070 | 3940 | 3950 | 3950 | 3940 | 1260 |
| 423 | 20230914 | 121500 | 2184336805 | 3950 | 3945 | 3950 | 3940 | 1991 |
| 424 | 20230914 | 121400 | 2176479325 | 3950 | 3945 | 3950 | 3945 | 4965 |
| 425 | 20230914 | 121300 | 2156871150 | 3945 | 3945 | 3950 | 3945 | 1904 |
| 426 | 20230914 | 121200 | 2149359695 | 3940 | 3930 | 3940 | 3930 | 9967 |
| 427 | 20230914 | 121100 | 2110102435 | 3930 | 3930 | 3930 | 3925 | 674 |
| 428 | 20230914 | 121000 | 2107454650 | 3935 | 3935 | 3935 | 3935 | 201 |
| 429 | 20230914 | 120900 | 2106663715 | 3930 | 3930 | 3930 | 3930 | 41 |
| 430 | 20230914 | 120800 | 2106502585 | 3930 | 3920 | 3930 | 3920 | 1521 |
| 431 | 20230914 | 120700 | 2100526315 | 3930 | 3920 | 3930 | 3920 | 2621 |
| 432 | 20230914 | 120600 | 2090238485 | 3920 | 3925 | 3925 | 3920 | 1799 |
| 433 | 20230914 | 120500 | 2083181405 | 3925 | 3925 | 3925 | 3925 | 521 |
| 434 | 20230914 | 120400 | 2081136480 | 3925 | 3925 | 3925 | 3925 | 444 |
| 435 | 20230914 | 120300 | 2079393780 | 3925 | 3925 | 3930 | 3925 | 672 |
| 436 | 20230914 | 120200 | 2076755460 | 3925 | 3915 | 3925 | 3915 | 3015 |
| 437 | 20230914 | 120100 | 2064935675 | 3915 | 3920 | 3925 | 3915 | 2211 |
| 438 | 20230914 | 120000 | 2056267435 | 3920 | 3930 | 3930 | 3920 | 2032 |
| 439 | 20230914 | 115900 | 2048291480 | 3930 | 3930 | 3930 | 3925 | 2558 |
| 440 | 20230914 | 115800 | 2038240455 | 3925 | 3905 | 3930 | 3905 | 3182 |
| 441 | 20230914 | 115700 | 2025780800 | 3905 | 3900 | 3905 | 3900 | 22 |
| 442 | 20230914 | 115600 | 2025694935 | 3900 | 3885 | 3900 | 3885 | 4744 |
| 443 | 20230914 | 115500 | 2007211265 | 3890 | 3890 | 3890 | 3890 | 1 |
| 444 | 20230914 | 115400 | 2007207375 | 3890 | 3885 | 3890 | 3880 | 674 |
| 445 | 20230914 | 115300 | 2004588905 | 3885 | 3890 | 3890 | 3885 | 6 |
| 446 | 20230914 | 115200 | 2004565570 | 3885 | 3885 | 3885 | 3885 | 1183 |
| 447 | 20230914 | 115100 | 1999969615 | 3885 | 3890 | 3890 | 3885 | 290 |
| 448 | 20230914 | 115000 | 1998842920 | 3885 | 3885 | 3885 | 3885 | 922 |
| 449 | 20230914 | 114900 | 1995260950 | 3885 | 3885 | 3885 | 3885 | 700 |
| 450 | 20230914 | 114800 | 1992541450 | 3885 | 3890 | 3890 | 3885 | 219 |
| 451 | 20230914 | 114700 | 1991690630 | 3890 | 3890 | 3890 | 3890 | 534 |
| 452 | 20230914 | 114600 | 1989613370 | 3885 | 3890 | 3890 | 3885 | 81 |
| 453 | 20230914 | 114500 | 1989298635 | 3885 | 3885 | 3885 | 3885 | 825 |
| 454 | 20230914 | 114400 | 1986093510 | 3880 | 3880 | 3880 | 3880 | 88 |
| 455 | 20230914 | 114300 | 1985752070 | 3885 | 3885 | 3885 | 3885 | 1 |
| 456 | 20230914 | 114200 | 1985748185 | 3885 | 3885 | 3885 | 3885 | 0 |
| 457 | 20230914 | 114100 | 1985748185 | 3885 | 3880 | 3885 | 3880 | 514 |
| 458 | 20230914 | 114000 | 1983753715 | 3890 | 3890 | 3890 | 3890 | 0 |
| 459 | 20230914 | 113900 | 1983753715 | 3890 | 3890 | 3890 | 3890 | 1334 |
| 460 | 20230914 | 113800 | 1978564455 | 3890 | 3890 | 3890 | 3890 | 922 |
| 461 | 20230914 | 113700 | 1974977875 | 3890 | 3890 | 3890 | 3890 | 366 |
| 462 | 20230914 | 113600 | 1973554135 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 463 | 20230914 | 113500 | 1969659135 | 3895 | 3895 | 3895 | 3895 | 0 |
| 464 | 20230914 | 113400 | 1969659135 | 3895 | 3895 | 3895 | 3895 | 5 |
| 465 | 20230914 | 113300 | 1969639660 | 3895 | 3890 | 3895 | 3890 | 170 |
| 466 | 20230914 | 113200 | 1968978260 | 3895 | 3890 | 3895 | 3890 | 130 |
| 467 | 20230914 | 113100 | 1968471935 | 3895 | 3885 | 3895 | 3885 | 30 |
| 468 | 20230914 | 113000 | 1968355100 | 3875 | 3875 | 3895 | 3875 | 1070 |
| 469 | 20230914 | 112900 | 1964207370 | 3880 | 3880 | 3880 | 3875 | 578 |
| 470 | 20230914 | 112800 | 1961964735 | 3875 | 3875 | 3875 | 3875 | 1927 |
| 471 | 20230914 | 112700 | 1954497610 | 3875 | 3880 | 3880 | 3875 | 61 |
| 472 | 20230914 | 112600 | 1954261180 | 3885 | 3885 | 3885 | 3885 | 0 |
| 473 | 20230914 | 112500 | 1954261180 | 3885 | 3885 | 3885 | 3885 | 1 |
| 474 | 20230914 | 112400 | 1954257295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 475 | 20230914 | 112300 | 1954257295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 476 | 20230914 | 112200 | 1954257295 | 3870 | 3870 | 3870 | 3870 | 0 |
| 477 | 20230914 | 112100 | 1954257295 | 3870 | 3865 | 3870 | 3865 | 2647 |
| 478 | 20230914 | 112000 | 1944026140 | 3865 | 3860 | 3865 | 3860 | 260 |
| 479 | 20230914 | 111900 | 1943021990 | 3865 | 3865 | 3865 | 3865 | 207 |
| 480 | 20230914 | 111800 | 1942221935 | 3865 | 3865 | 3865 | 3865 | 0 |
| 481 | 20230914 | 111700 | 1942221935 | 3865 | 3865 | 3865 | 3860 | 1285 |
| 482 | 20230914 | 111600 | 1937260810 | 3860 | 3860 | 3865 | 3860 | 1264 |
| 483 | 20230914 | 111500 | 1932381595 | 3865 | 3870 | 3870 | 3865 | 3996 |
| 484 | 20230914 | 111400 | 1916935840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 485 | 20230914 | 111300 | 1916935840 | 3870 | 3870 | 3870 | 3870 | 223 |
| 486 | 20230914 | 111200 | 1916072830 | 3865 | 3865 | 3865 | 3865 | 0 |
| 487 | 20230914 | 111100 | 1916072830 | 3865 | 3870 | 3870 | 3865 | 2271 |
| 488 | 20230914 | 111000 | 1907292310 | 3865 | 3900 | 3900 | 3865 | 1150 |
| 489 | 20230914 | 110900 | 1902838500 | 3900 | 3900 | 3900 | 3900 | 4 |
| 490 | 20230914 | 110800 | 1902822900 | 3875 | 3865 | 3910 | 3865 | 3183 |
| 491 | 20230914 | 110700 | 1890425420 | 3865 | 3870 | 3875 | 3865 | 3631 |
| 492 | 20230914 | 110600 | 1876372345 | 3875 | 3870 | 3875 | 3870 | 1514 |
| 493 | 20230914 | 110500 | 1870513095 | 3870 | 3870 | 3875 | 3870 | 2094 |
| 494 | 20230914 | 110400 | 1862408165 | 3870 | 3875 | 3875 | 3870 | 200 |
| 495 | 20230914 | 110300 | 1861633415 | 3875 | 3870 | 3875 | 3870 | 610 |
| 496 | 20230914 | 110200 | 1859271165 | 3875 | 3890 | 3890 | 3875 | 3071 |
| 497 | 20230914 | 110100 | 1847360775 | 3890 | 3890 | 3890 | 3890 | 159 |
| 498 | 20230914 | 110000 | 1846742265 | 3890 | 3890 | 3890 | 3890 | 47 |
| 499 | 20230914 | 105900 | 1846559435 | 3890 | 3900 | 3900 | 3890 | 795 |
| 500 | 20230914 | 105800 | 1843459305 | 3900 | 3910 | 3910 | 3900 | 1883 |
| 501 | 20230914 | 105700 | 1836099310 | 3910 | 3905 | 3910 | 3905 | 115 |
| 502 | 20230914 | 105600 | 1835650195 | 3910 | 3910 | 3910 | 3910 | 109 |
| 503 | 20230914 | 105500 | 1835224005 | 3915 | 3915 | 3915 | 3910 | 903 |
| 504 | 20230914 | 105400 | 1831690505 | 3910 | 3900 | 3915 | 3900 | 412 |
| 505 | 20230914 | 105300 | 1830078980 | 3900 | 3865 | 3900 | 3865 | 11523 |
| 506 | 20230914 | 105200 | 1785335860 | 3865 | 3870 | 3870 | 3865 | 633 |
| 507 | 20230914 | 105100 | 1782887115 | 3870 | 3870 | 3870 | 3870 | 300 |
| 508 | 20230914 | 105000 | 1781726115 | 3870 | 3870 | 3875 | 3870 | 106 |
| 509 | 20230914 | 104900 | 1781315830 | 3875 | 3875 | 3875 | 3875 | 509 |
| 510 | 20230914 | 104800 | 1779343455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 511 | 20230914 | 104700 | 1779343455 | 3875 | 3875 | 3875 | 3875 | 150 |
| 512 | 20230914 | 104600 | 1778762205 | 3860 | 3870 | 3875 | 3860 | 2523 |
| 513 | 20230914 | 104500 | 1769006130 | 3870 | 3870 | 3870 | 3865 | 1221 |
| 514 | 20230914 | 104400 | 1764283815 | 3870 | 3875 | 3875 | 3870 | 1285 |
| 515 | 20230914 | 104300 | 1759310815 | 3870 | 3880 | 3880 | 3870 | 1250 |
| 516 | 20230914 | 104200 | 1754470765 | 3870 | 3870 | 3870 | 3870 | 2950 |
| 517 | 20230914 | 104100 | 1743054265 | 3870 | 3870 | 3870 | 3870 | 6 |
| 518 | 20230914 | 104000 | 1743031045 | 3870 | 3870 | 3870 | 3865 | 1170 |
| 519 | 20230914 | 103900 | 1738505645 | 3865 | 3865 | 3865 | 3865 | 692 |
| 520 | 20230914 | 103800 | 1735831065 | 3870 | 3870 | 3870 | 3865 | 120 |
| 521 | 20230914 | 103700 | 1735367165 | 3870 | 3870 | 3870 | 3870 | 303 |
| 522 | 20230914 | 103600 | 1734194555 | 3870 | 3870 | 3870 | 3865 | 1048 |
| 523 | 20230914 | 103500 | 1730138800 | 3870 | 3865 | 3870 | 3865 | 400 |
| 524 | 20230914 | 103400 | 1728591300 | 3865 | 3875 | 3875 | 3865 | 1635 |
| 525 | 20230914 | 103300 | 1722263210 | 3875 | 3870 | 3875 | 3870 | 15 |
| 526 | 20230914 | 103200 | 1722205135 | 3880 | 3870 | 3880 | 3870 | 20 |
| 527 | 20230914 | 103100 | 1722127685 | 3870 | 3870 | 3870 | 3870 | 915 |
| 528 | 20230914 | 103000 | 1718586635 | 3870 | 3870 | 3880 | 3870 | 1982 |
| 529 | 20230914 | 102900 | 1710902285 | 3870 | 3880 | 3880 | 3870 | 994 |
| 530 | 20230914 | 102800 | 1707049310 | 3880 | 3880 | 3880 | 3880 | 11 |
| 531 | 20230914 | 102700 | 1707006630 | 3880 | 3880 | 3885 | 3880 | 251 |
| 532 | 20230914 | 102600 | 1706032680 | 3880 | 3885 | 3885 | 3880 | 3988 |
| 533 | 20230914 | 102500 | 1690547700 | 3885 | 3885 | 3885 | 3885 | 22 |
| 534 | 20230914 | 102400 | 1690462230 | 3880 | 3875 | 3880 | 3875 | 694 |
| 535 | 20230914 | 102300 | 1687769610 | 3880 | 3880 | 3880 | 3880 | 515 |
| 536 | 20230914 | 102200 | 1685771410 | 3880 | 3875 | 3880 | 3875 | 8 |
| 537 | 20230914 | 102100 | 1685740385 | 3880 | 3870 | 3880 | 3870 | 2569 |
| 538 | 20230914 | 102000 | 1675786890 | 3870 | 3865 | 3870 | 3865 | 1593 |
| 539 | 20230914 | 101900 | 1669628725 | 3870 | 3870 | 3870 | 3870 | 124 |
| 540 | 20230914 | 101800 | 1669148845 | 3870 | 3875 | 3875 | 3870 | 1369 |
| 541 | 20230914 | 101700 | 1663850225 | 3870 | 3870 | 3875 | 3870 | 86 |
| 542 | 20230914 | 101600 | 1663517380 | 3870 | 3870 | 3875 | 3870 | 561 |
| 543 | 20230914 | 101500 | 1661346270 | 3875 | 3870 | 3875 | 3870 | 672 |
| 544 | 20230914 | 101400 | 1658745600 | 3870 | 3870 | 3870 | 3870 | 1117 |
| 545 | 20230914 | 101300 | 1654422810 | 3870 | 3870 | 3870 | 3870 | 1686 |
| 546 | 20230914 | 101200 | 1647897990 | 3870 | 3875 | 3875 | 3870 | 2499 |
| 547 | 20230914 | 101100 | 1638218755 | 3880 | 3880 | 3880 | 3880 | 213 |
| 548 | 20230914 | 101000 | 1637392315 | 3875 | 3875 | 3875 | 3875 | 286 |
| 549 | 20230914 | 100900 | 1636284065 | 3880 | 3870 | 3880 | 3870 | 6 |
| 550 | 20230914 | 100800 | 1636260795 | 3870 | 3870 | 3870 | 3870 | 30 |
| 551 | 20230914 | 100700 | 1636144695 | 3865 | 3865 | 3875 | 3865 | 1062 |
| 552 | 20230914 | 100600 | 1632037075 | 3865 | 3865 | 3865 | 3865 | 910 |
| 553 | 20230914 | 100500 | 1628519925 | 3875 | 3860 | 3875 | 3860 | 539 |
| 554 | 20230914 | 100400 | 1626433050 | 3865 | 3860 | 3875 | 3855 | 745 |
| 555 | 20230914 | 100300 | 1623554090 | 3855 | 3855 | 3855 | 3855 | 548 |
| 556 | 20230914 | 100200 | 1621441550 | 3855 | 3855 | 3855 | 3855 | 1650 |
| 557 | 20230914 | 100100 | 1615080800 | 3855 | 3855 | 3855 | 3855 | 102 |
| 558 | 20230914 | 100000 | 1614687590 | 3855 | 3855 | 3875 | 3855 | 2597 |
| 559 | 20230914 | 095900 | 1604676035 | 3855 | 3860 | 3860 | 3855 | 467 |
| 560 | 20230914 | 095800 | 1602874610 | 3860 | 3890 | 3890 | 3860 | 4350 |
| 561 | 20230914 | 095700 | 1586072645 | 3870 | 3870 | 3890 | 3870 | 887 |
| 562 | 20230914 | 095600 | 1582639855 | 3870 | 3895 | 3895 | 3870 | 2629 |
| 563 | 20230914 | 095500 | 1572426190 | 3895 | 3925 | 3930 | 3850 | 30434 |
| 564 | 20230914 | 095400 | 1454877510 | 3925 | 3890 | 3925 | 3880 | 3932 |
| 565 | 20230914 | 095300 | 1439560180 | 3900 | 3885 | 3900 | 3880 | 1856 |
| 566 | 20230914 | 095200 | 1432350600 | 3885 | 3900 | 3900 | 3885 | 1434 |
| 567 | 20230914 | 095100 | 1426775175 | 3890 | 3890 | 3900 | 3890 | 4021 |
| 568 | 20230914 | 095000 | 1411132165 | 3890 | 3885 | 3890 | 3880 | 199 |
| 569 | 20230914 | 094900 | 1410359030 | 3885 | 3890 | 3890 | 3885 | 1597 |
| 570 | 20230914 | 094800 | 1404152340 | 3900 | 3890 | 3900 | 3890 | 1794 |
| 571 | 20230914 | 094700 | 1397164475 | 3890 | 3900 | 3905 | 3890 | 1676 |
| 572 | 20230914 | 094600 | 1390630740 | 3900 | 3905 | 3905 | 3900 | 1669 |
| 573 | 20230914 | 094500 | 1384121140 | 3905 | 3905 | 3905 | 3900 | 1225 |
| 574 | 20230914 | 094400 | 1379340540 | 3905 | 3905 | 3905 | 3900 | 14 |
| 575 | 20230914 | 094300 | 1379285875 | 3905 | 3910 | 3910 | 3900 | 2556 |
| 576 | 20230914 | 094200 | 1369300760 | 3915 | 3915 | 3915 | 3910 | 3818 |
| 577 | 20230914 | 094100 | 1354361980 | 3920 | 3925 | 3925 | 3920 | 1407 |
| 578 | 20230914 | 094000 | 1348839555 | 3925 | 3920 | 3930 | 3915 | 2181 |
| 579 | 20230914 | 093900 | 1340282085 | 3920 | 3920 | 3920 | 3910 | 1163 |
| 580 | 20230914 | 093800 | 1335723385 | 3920 | 3920 | 3920 | 3920 | 1873 |
| 581 | 20230914 | 093700 | 1328381225 | 3920 | 3905 | 3920 | 3900 | 3763 |
| 582 | 20230914 | 093600 | 1313663710 | 3885 | 3905 | 3905 | 3885 | 1214 |
| 583 | 20230914 | 093500 | 1308940405 | 3905 | 3890 | 3905 | 3890 | 168 |
| 584 | 20230914 | 093400 | 1308286805 | 3890 | 3900 | 3905 | 3890 | 1788 |
| 585 | 20230914 | 093300 | 1301321755 | 3895 | 3895 | 3895 | 3895 | 305 |
| 586 | 20230914 | 093200 | 1300133780 | 3895 | 3890 | 3895 | 3890 | 4183 |
| 587 | 20230914 | 093100 | 1283856895 | 3890 | 3890 | 3895 | 3890 | 986 |
| 588 | 20230914 | 093000 | 1280021350 | 3890 | 3900 | 3900 | 3890 | 2765 |
| 589 | 20230914 | 092900 | 1269244895 | 3900 | 3915 | 3920 | 3900 | 9865 |
| 590 | 20230914 | 092800 | 1230668710 | 3915 | 3895 | 3915 | 3895 | 2214 |
| 591 | 20230914 | 092700 | 1222018525 | 3895 | 3875 | 3895 | 3875 | 2297 |
| 592 | 20230914 | 092600 | 1213093430 | 3875 | 3880 | 3880 | 3875 | 2437 |
| 593 | 20230914 | 092500 | 1203643210 | 3880 | 3875 | 3880 | 3875 | 2537 |
| 594 | 20230914 | 092400 | 1193812245 | 3875 | 3865 | 3875 | 3860 | 7726 |
| 595 | 20230914 | 092300 | 1163917310 | 3865 | 3865 | 3865 | 3860 | 1562 |
| 596 | 20230914 | 092200 | 1157883330 | 3865 | 3860 | 3865 | 3860 | 3582 |
| 597 | 20230914 | 092100 | 1144051510 | 3865 | 3865 | 3865 | 3860 | 1458 |
| 598 | 20230914 | 092000 | 1138417455 | 3865 | 3865 | 3870 | 3865 | 1483 |
| 599 | 20230914 | 091900 | 1132684550 | 3865 | 3860 | 3870 | 3855 | 4372 |
| 600 | 20230914 | 091800 | 1115804765 | 3865 | 3865 | 3870 | 3860 | 2761 |
| 601 | 20230914 | 091700 | 1105130405 | 3865 | 3865 | 3870 | 3865 | 1345 |
| 602 | 20230914 | 091600 | 1099931240 | 3860 | 3865 | 3875 | 3855 | 1719 |
| 603 | 20230914 | 091500 | 1093282085 | 3875 | 3855 | 3880 | 3855 | 1482 |
| 604 | 20230914 | 091400 | 1087549675 | 3850 | 3845 | 3850 | 3845 | 4069 |
| 605 | 20230914 | 091300 | 1071891310 | 3840 | 3835 | 3845 | 3830 | 5263 |
| 606 | 20230914 | 091200 | 1051681380 | 3840 | 3840 | 3860 | 3825 | 4202 |
| 607 | 20230914 | 091100 | 1035582690 | 3840 | 3820 | 3840 | 3820 | 2781 |
| 608 | 20230914 | 091000 | 1024938260 | 3820 | 3820 | 3825 | 3815 | 8201 |
| 609 | 20230914 | 090900 | 993626910 | 3825 | 3865 | 3865 | 3820 | 29315 |
| 610 | 20230914 | 090800 | 880753350 | 3865 | 3885 | 3890 | 3860 | 13168 |
| 611 | 20230914 | 090700 | 829779225 | 3890 | 3895 | 3900 | 3870 | 16117 |
| 612 | 20230914 | 090600 | 767125000 | 3900 | 3905 | 3920 | 3895 | 11935 |
| 613 | 20230914 | 090500 | 720532800 | 3905 | 3935 | 3940 | 3900 | 14976 |
| 614 | 20230914 | 090400 | 661946375 | 3940 | 4000 | 4000 | 3935 | 49367 |
| 615 | 20230914 | 090300 | 465720445 | 3995 | 3940 | 3995 | 3935 | 18281 |
| 616 | 20230914 | 090200 | 393005785 | 3935 | 3965 | 3965 | 3930 | 30155 |
| 617 | 20230914 | 090100 | 274065050 | 3970 | 3950 | 3970 | 3920 | 20782 |
| 618 | 20230914 | 090000 | 191903065 | 3945 | 3930 | 3945 | 3885 | 48959 |