31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 3 | 20230914 | 193300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 4 | 20230914 | 193200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 5 | 20230914 | 193100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 6 | 20230914 | 193000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 7 | 20230914 | 192900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 8 | 20230914 | 192800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 9 | 20230914 | 192700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 10 | 20230914 | 192600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 11 | 20230914 | 192500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 12 | 20230914 | 192400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 13 | 20230914 | 192300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 14 | 20230914 | 192200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 15 | 20230914 | 192100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 16 | 20230914 | 192000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 17 | 20230914 | 191900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 18 | 20230914 | 191800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 19 | 20230914 | 191700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 20 | 20230914 | 191600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 21 | 20230914 | 191500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 22 | 20230914 | 191400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 23 | 20230914 | 191300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 24 | 20230914 | 191200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 25 | 20230914 | 191100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 26 | 20230914 | 191000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 27 | 20230914 | 190900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 28 | 20230914 | 190800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 29 | 20230914 | 190700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 30 | 20230914 | 190600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 31 | 20230914 | 190500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 32 | 20230914 | 190400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 33 | 20230914 | 190300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 34 | 20230914 | 190200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 35 | 20230914 | 190100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 36 | 20230914 | 190000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 37 | 20230914 | 185900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 38 | 20230914 | 185800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 39 | 20230914 | 185700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 40 | 20230914 | 185600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 41 | 20230914 | 185500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 42 | 20230914 | 185400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 43 | 20230914 | 185300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 44 | 20230914 | 185200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 45 | 20230914 | 185100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 46 | 20230914 | 185000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 47 | 20230914 | 184900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 48 | 20230914 | 184800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 49 | 20230914 | 184700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 50 | 20230914 | 184600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 51 | 20230914 | 184500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 52 | 20230914 | 184400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 53 | 20230914 | 184300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 54 | 20230914 | 184200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 55 | 20230914 | 184100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 56 | 20230914 | 184000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 57 | 20230914 | 183900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 58 | 20230914 | 183800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 59 | 20230914 | 183700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 60 | 20230914 | 183600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 61 | 20230914 | 183500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 62 | 20230914 | 183400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 63 | 20230914 | 183300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 64 | 20230914 | 183200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 65 | 20230914 | 183100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 66 | 20230914 | 183000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 67 | 20230914 | 182900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 68 | 20230914 | 182800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 69 | 20230914 | 182700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 70 | 20230914 | 182600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 71 | 20230914 | 182500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 72 | 20230914 | 182400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 73 | 20230914 | 182300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 74 | 20230914 | 182200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 75 | 20230914 | 182100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 76 | 20230914 | 182000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 77 | 20230914 | 181900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 78 | 20230914 | 181800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 79 | 20230914 | 181700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 80 | 20230914 | 181600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 81 | 20230914 | 181500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 82 | 20230914 | 181400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 83 | 20230914 | 181300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 84 | 20230914 | 181200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 85 | 20230914 | 181100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 86 | 20230914 | 181000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 87 | 20230914 | 180900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 88 | 20230914 | 180800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 89 | 20230914 | 180700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 90 | 20230914 | 180600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 91 | 20230914 | 180500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 92 | 20230914 | 180400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 93 | 20230914 | 180300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 94 | 20230914 | 180200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 95 | 20230914 | 180100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 96 | 20230914 | 180000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 97 | 20230914 | 175900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 98 | 20230914 | 175800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 99 | 20230914 | 175700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 100 | 20230914 | 175600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 101 | 20230914 | 175500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 102 | 20230914 | 175400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 103 | 20230914 | 175300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 104 | 20230914 | 175200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 105 | 20230914 | 175100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 106 | 20230914 | 175000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 107 | 20230914 | 174900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 108 | 20230914 | 174800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 109 | 20230914 | 174700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 110 | 20230914 | 174600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 111 | 20230914 | 174500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 112 | 20230914 | 174400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 113 | 20230914 | 174300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 114 | 20230914 | 174200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 115 | 20230914 | 174100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 116 | 20230914 | 174000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 117 | 20230914 | 173900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 118 | 20230914 | 173800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 119 | 20230914 | 173700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 120 | 20230914 | 173600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 121 | 20230914 | 173500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 122 | 20230914 | 173400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 123 | 20230914 | 173300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 124 | 20230914 | 173200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 125 | 20230914 | 173100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 126 | 20230914 | 173000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 127 | 20230914 | 172900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 128 | 20230914 | 172800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 129 | 20230914 | 172700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 130 | 20230914 | 172600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 131 | 20230914 | 172500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 132 | 20230914 | 172400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 133 | 20230914 | 172300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 134 | 20230914 | 172200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 135 | 20230914 | 172100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 136 | 20230914 | 172000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 137 | 20230914 | 171900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 138 | 20230914 | 171800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 139 | 20230914 | 171700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 140 | 20230914 | 171600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 141 | 20230914 | 171500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 142 | 20230914 | 171400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 143 | 20230914 | 171300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 144 | 20230914 | 171200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 145 | 20230914 | 171100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 146 | 20230914 | 171000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 147 | 20230914 | 170900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 148 | 20230914 | 170800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 149 | 20230914 | 170700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 150 | 20230914 | 170600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 151 | 20230914 | 170500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 152 | 20230914 | 170400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 153 | 20230914 | 170300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 154 | 20230914 | 170200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 155 | 20230914 | 170100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 156 | 20230914 | 170000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 157 | 20230914 | 165900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 158 | 20230914 | 165800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 159 | 20230914 | 165700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 160 | 20230914 | 165600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 161 | 20230914 | 165500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 162 | 20230914 | 165400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 163 | 20230914 | 165300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 164 | 20230914 | 165200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 165 | 20230914 | 165100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 166 | 20230914 | 165000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 167 | 20230914 | 164900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 168 | 20230914 | 164800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 169 | 20230914 | 164700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 170 | 20230914 | 164600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 171 | 20230914 | 164500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 172 | 20230914 | 164400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 173 | 20230914 | 164300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 174 | 20230914 | 164200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 175 | 20230914 | 164100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 176 | 20230914 | 164000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 177 | 20230914 | 163900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 178 | 20230914 | 163800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 179 | 20230914 | 163700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 180 | 20230914 | 163600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 181 | 20230914 | 163500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 182 | 20230914 | 163400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 183 | 20230914 | 163300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 184 | 20230914 | 163200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 185 | 20230914 | 163100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 186 | 20230914 | 163000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 187 | 20230914 | 162900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 188 | 20230914 | 162800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 189 | 20230914 | 162700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 190 | 20230914 | 162600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 191 | 20230914 | 162500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 192 | 20230914 | 162400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 193 | 20230914 | 162300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 194 | 20230914 | 162200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 195 | 20230914 | 162100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 196 | 20230914 | 162000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 197 | 20230914 | 161900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 198 | 20230914 | 161800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 199 | 20230914 | 161700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 200 | 20230914 | 161600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 201 | 20230914 | 161500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 202 | 20230914 | 161400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 203 | 20230914 | 161300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 204 | 20230914 | 161200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 205 | 20230914 | 161100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 206 | 20230914 | 161000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 207 | 20230914 | 160900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 208 | 20230914 | 160800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 209 | 20230914 | 160700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 210 | 20230914 | 160600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 211 | 20230914 | 160500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 212 | 20230914 | 160400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 213 | 20230914 | 160300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 214 | 20230914 | 160200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 215 | 20230914 | 160100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 216 | 20230914 | 160000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 217 | 20230914 | 155900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 218 | 20230914 | 155800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 219 | 20230914 | 155700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 220 | 20230914 | 155600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20230914 | 155500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20230914 | 155400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 223 | 20230914 | 155300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 224 | 20230914 | 155200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 225 | 20230914 | 155100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 226 | 20230914 | 155000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 227 | 20230914 | 154900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 228 | 20230914 | 154800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 229 | 20230914 | 154700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 230 | 20230914 | 154600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 231 | 20230914 | 154500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 232 | 20230914 | 154400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 233 | 20230914 | 154300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 234 | 20230914 | 154200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 235 | 20230914 | 154100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 236 | 20230914 | 154000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 237 | 20230914 | 153900 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 238 | 20230914 | 153800 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 239 | 20230914 | 153700 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 240 | 20230914 | 153600 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 241 | 20230914 | 153500 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 242 | 20230914 | 153400 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 243 | 20230914 | 153300 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 244 | 20230914 | 153200 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 245 | 20230914 | 153100 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 246 | 20230914 | 153000 | 1197913460 | 3575 | 3575 | 3575 | 3575 | 4808 |
| 247 | 20230914 | 152900 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 248 | 20230914 | 152800 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 249 | 20230914 | 152700 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 250 | 20230914 | 152600 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 251 | 20230914 | 152500 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 252 | 20230914 | 152400 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 253 | 20230914 | 152300 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 254 | 20230914 | 152200 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 255 | 20230914 | 152100 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 256 | 20230914 | 152000 | 1180724860 | 3570 | 3570 | 3570 | 3570 | 0 |
| 257 | 20230914 | 151900 | 1180724860 | 3570 | 3570 | 3575 | 3570 | 1797 |
| 258 | 20230914 | 151800 | 1174305150 | 3570 | 3575 | 3575 | 3565 | 116 |
| 259 | 20230914 | 151700 | 1173891015 | 3570 | 3570 | 3570 | 3570 | 575 |
| 260 | 20230914 | 151600 | 1171838265 | 3575 | 3575 | 3575 | 3565 | 1072 |
| 261 | 20230914 | 151500 | 1168011855 | 3570 | 3565 | 3580 | 3565 | 1537 |
| 262 | 20230914 | 151400 | 1162524835 | 3560 | 3560 | 3560 | 3555 | 1974 |
| 263 | 20230914 | 151300 | 1155498920 | 3555 | 3560 | 3560 | 3555 | 985 |
| 264 | 20230914 | 151200 | 1151996470 | 3560 | 3555 | 3560 | 3550 | 349 |
| 265 | 20230914 | 151100 | 1150755775 | 3550 | 3555 | 3555 | 3550 | 78 |
| 266 | 20230914 | 151000 | 1150478595 | 3555 | 3560 | 3560 | 3550 | 328 |
| 267 | 20230914 | 150900 | 1149312890 | 3555 | 3560 | 3560 | 3555 | 281 |
| 268 | 20230914 | 150800 | 1148313835 | 3555 | 3550 | 3555 | 3550 | 591 |
| 269 | 20230914 | 150700 | 1146215275 | 3550 | 3550 | 3550 | 3550 | 1 |
| 270 | 20230914 | 150600 | 1146211725 | 3550 | 3545 | 3550 | 3545 | 276 |
| 271 | 20230914 | 150500 | 1145232805 | 3550 | 3550 | 3550 | 3545 | 794 |
| 272 | 20230914 | 150400 | 1142414115 | 3545 | 3545 | 3550 | 3545 | 19 |
| 273 | 20230914 | 150300 | 1142346720 | 3535 | 3545 | 3545 | 3535 | 1498 |
| 274 | 20230914 | 150200 | 1137047700 | 3540 | 3545 | 3545 | 3540 | 3002 |
| 275 | 20230914 | 150100 | 1126415790 | 3545 | 3560 | 3560 | 3545 | 48 |
| 276 | 20230914 | 150000 | 1126244955 | 3540 | 3550 | 3560 | 3540 | 469 |
| 277 | 20230914 | 145900 | 1124582200 | 3545 | 3550 | 3550 | 3540 | 1003 |
| 278 | 20230914 | 145800 | 1121026590 | 3550 | 3545 | 3550 | 3545 | 255 |
| 279 | 20230914 | 145700 | 1120121365 | 3545 | 3545 | 3545 | 3540 | 880 |
| 280 | 20230914 | 145600 | 1117002270 | 3540 | 3535 | 3560 | 3535 | 10381 |
| 281 | 20230914 | 145500 | 1080253525 | 3535 | 3540 | 3540 | 3535 | 3800 |
| 282 | 20230914 | 145400 | 1066811930 | 3540 | 3545 | 3545 | 3540 | 1805 |
| 283 | 20230914 | 145300 | 1060420705 | 3545 | 3545 | 3545 | 3545 | 56 |
| 284 | 20230914 | 145200 | 1060222185 | 3540 | 3545 | 3545 | 3540 | 1452 |
| 285 | 20230914 | 145100 | 1055078605 | 3545 | 3550 | 3550 | 3545 | 587 |
| 286 | 20230914 | 145000 | 1052994860 | 3550 | 3555 | 3555 | 3550 | 678 |
| 287 | 20230914 | 144900 | 1050584725 | 3565 | 3555 | 3565 | 3555 | 111 |
| 288 | 20230914 | 144800 | 1050189030 | 3555 | 3560 | 3560 | 3555 | 112 |
| 289 | 20230914 | 144700 | 1049790365 | 3565 | 3570 | 3570 | 3565 | 1294 |
| 290 | 20230914 | 144600 | 1045171285 | 3570 | 3560 | 3570 | 3560 | 1200 |
| 291 | 20230914 | 144500 | 1040889715 | 3560 | 3560 | 3560 | 3560 | 32 |
| 292 | 20230914 | 144400 | 1040775795 | 3550 | 3550 | 3550 | 3550 | 4 |
| 293 | 20230914 | 144300 | 1040761595 | 3545 | 3550 | 3550 | 3545 | 20 |
| 294 | 20230914 | 144200 | 1040690690 | 3545 | 3545 | 3545 | 3545 | 0 |
| 295 | 20230914 | 144100 | 1040690690 | 3545 | 3550 | 3550 | 3545 | 1444 |
| 296 | 20230914 | 144000 | 1035564500 | 3545 | 3545 | 3545 | 3545 | 65 |
| 297 | 20230914 | 143900 | 1035334075 | 3545 | 3545 | 3550 | 3545 | 92 |
| 298 | 20230914 | 143800 | 1035007785 | 3545 | 3540 | 3545 | 3540 | 1098 |
| 299 | 20230914 | 143700 | 1031115625 | 3540 | 3545 | 3545 | 3540 | 167 |
| 300 | 20230914 | 143600 | 1030524110 | 3540 | 3545 | 3545 | 3540 | 219 |
| 301 | 20230914 | 143500 | 1029748340 | 3540 | 3540 | 3540 | 3540 | 51 |
| 302 | 20230914 | 143400 | 1029567800 | 3540 | 3545 | 3545 | 3540 | 1347 |
| 303 | 20230914 | 143300 | 1024798425 | 3545 | 3545 | 3545 | 3545 | 406 |
| 304 | 20230914 | 143200 | 1023359155 | 3545 | 3545 | 3545 | 3545 | 0 |
| 305 | 20230914 | 143100 | 1023359155 | 3545 | 3550 | 3550 | 3545 | 203 |
| 306 | 20230914 | 143000 | 1022639515 | 3540 | 3545 | 3550 | 3540 | 399 |
| 307 | 20230914 | 142900 | 1021225765 | 3545 | 3545 | 3545 | 3545 | 0 |
| 308 | 20230914 | 142800 | 1021225765 | 3545 | 3545 | 3545 | 3545 | 1 |
| 309 | 20230914 | 142700 | 1021222220 | 3545 | 3545 | 3545 | 3545 | 611 |
| 310 | 20230914 | 142600 | 1019056225 | 3545 | 3545 | 3545 | 3545 | 170 |
| 311 | 20230914 | 142500 | 1018453575 | 3550 | 3550 | 3550 | 3550 | 10 |
| 312 | 20230914 | 142400 | 1018418075 | 3550 | 3550 | 3550 | 3550 | 245 |
| 313 | 20230914 | 142300 | 1017548325 | 3550 | 3550 | 3550 | 3550 | 9 |
| 314 | 20230914 | 142200 | 1017516375 | 3545 | 3545 | 3545 | 3545 | 150 |
| 315 | 20230914 | 142100 | 1016984625 | 3560 | 3550 | 3560 | 3550 | 221 |
| 316 | 20230914 | 142000 | 1016198835 | 3550 | 3545 | 3550 | 3545 | 4 |
| 317 | 20230914 | 141900 | 1016184640 | 3545 | 3540 | 3545 | 3540 | 951 |
| 318 | 20230914 | 141800 | 1012816050 | 3535 | 3540 | 3540 | 3535 | 130 |
| 319 | 20230914 | 141700 | 1012355910 | 3545 | 3545 | 3545 | 3545 | 400 |
| 320 | 20230914 | 141600 | 1010937910 | 3550 | 3560 | 3560 | 3550 | 1193 |
| 321 | 20230914 | 141500 | 1006698430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 322 | 20230914 | 141400 | 1006698430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 323 | 20230914 | 141300 | 1006698430 | 3560 | 3560 | 3560 | 3560 | 2 |
| 324 | 20230914 | 141200 | 1006691310 | 3550 | 3550 | 3550 | 3550 | 133 |
| 325 | 20230914 | 141100 | 1006219160 | 3555 | 3555 | 3555 | 3555 | 11 |
| 326 | 20230914 | 141000 | 1006180055 | 3560 | 3550 | 3560 | 3550 | 610 |
| 327 | 20230914 | 140900 | 1004013545 | 3550 | 3545 | 3550 | 3545 | 402 |
| 328 | 20230914 | 140800 | 1002588445 | 3545 | 3545 | 3545 | 3545 | 113 |
| 329 | 20230914 | 140700 | 1002187860 | 3545 | 3545 | 3545 | 3545 | 1 |
| 330 | 20230914 | 140600 | 1002184315 | 3545 | 3540 | 3545 | 3540 | 4 |
| 331 | 20230914 | 140500 | 1002170140 | 3540 | 3540 | 3540 | 3540 | 20 |
| 332 | 20230914 | 140400 | 1002099340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 333 | 20230914 | 140300 | 1002099340 | 3545 | 3545 | 3545 | 3545 | 2 |
| 334 | 20230914 | 140200 | 1002092250 | 3545 | 3535 | 3545 | 3530 | 940 |
| 335 | 20230914 | 140100 | 998773035 | 3530 | 3545 | 3545 | 3530 | 726 |
| 336 | 20230914 | 140000 | 996209630 | 3545 | 3545 | 3545 | 3545 | 8 |
| 337 | 20230914 | 135900 | 996181270 | 3535 | 3535 | 3535 | 3535 | 301 |
| 338 | 20230914 | 135800 | 995117235 | 3535 | 3535 | 3535 | 3535 | 0 |
| 339 | 20230914 | 135700 | 995117235 | 3535 | 3535 | 3535 | 3535 | 16 |
| 340 | 20230914 | 135600 | 995060675 | 3535 | 3540 | 3540 | 3535 | 157 |
| 341 | 20230914 | 135500 | 994505250 | 3540 | 3550 | 3550 | 3540 | 229 |
| 342 | 20230914 | 135400 | 993694540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 343 | 20230914 | 135300 | 993694540 | 3535 | 3535 | 3535 | 3530 | 474 |
| 344 | 20230914 | 135200 | 992019570 | 3530 | 3535 | 3535 | 3530 | 1050 |
| 345 | 20230914 | 135100 | 988310815 | 3525 | 3525 | 3525 | 3525 | 0 |
| 346 | 20230914 | 135000 | 988310815 | 3525 | 3525 | 3525 | 3525 | 1 |
| 347 | 20230914 | 134900 | 988307290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 348 | 20230914 | 134800 | 988307290 | 3520 | 3540 | 3540 | 3520 | 2644 |
| 349 | 20230914 | 134700 | 978979855 | 3540 | 3535 | 3540 | 3530 | 952 |
| 350 | 20230914 | 134600 | 975614620 | 3535 | 3540 | 3540 | 3535 | 52 |
| 351 | 20230914 | 134500 | 975430730 | 3535 | 3540 | 3540 | 3535 | 657 |
| 352 | 20230914 | 134400 | 973107735 | 3540 | 3550 | 3550 | 3540 | 1474 |
| 353 | 20230914 | 134300 | 967889765 | 3540 | 3540 | 3540 | 3540 | 7 |
| 354 | 20230914 | 134200 | 967864985 | 3540 | 3545 | 3545 | 3540 | 300 |
| 355 | 20230914 | 134100 | 966801810 | 3545 | 3545 | 3545 | 3545 | 61 |
| 356 | 20230914 | 134000 | 966585565 | 3550 | 3550 | 3550 | 3550 | 175 |
| 357 | 20230914 | 133900 | 965964315 | 3545 | 3550 | 3550 | 3545 | 500 |
| 358 | 20230914 | 133800 | 964189970 | 3550 | 3550 | 3560 | 3550 | 1006 |
| 359 | 20230914 | 133700 | 960608670 | 3560 | 3560 | 3560 | 3560 | 0 |
| 360 | 20230914 | 133600 | 960608670 | 3560 | 3555 | 3560 | 3555 | 10 |
| 361 | 20230914 | 133500 | 960573080 | 3555 | 3550 | 3555 | 3550 | 603 |
| 362 | 20230914 | 133400 | 958432205 | 3550 | 3550 | 3550 | 3550 | 7 |
| 363 | 20230914 | 133300 | 958407355 | 3550 | 3550 | 3550 | 3550 | 150 |
| 364 | 20230914 | 133200 | 957874855 | 3550 | 3545 | 3550 | 3545 | 57 |
| 365 | 20230914 | 133100 | 957672755 | 3545 | 3545 | 3545 | 3545 | 12 |
| 366 | 20230914 | 133000 | 957630215 | 3550 | 3550 | 3550 | 3550 | 528 |
| 367 | 20230914 | 132900 | 955755815 | 3545 | 3545 | 3545 | 3545 | 156 |
| 368 | 20230914 | 132800 | 955202795 | 3545 | 3545 | 3545 | 3545 | 107 |
| 369 | 20230914 | 132700 | 954823480 | 3545 | 3545 | 3545 | 3545 | 931 |
| 370 | 20230914 | 132600 | 951523085 | 3550 | 3545 | 3550 | 3545 | 150 |
| 371 | 20230914 | 132500 | 950990590 | 3550 | 3555 | 3555 | 3550 | 971 |
| 372 | 20230914 | 132400 | 947542625 | 3555 | 3555 | 3555 | 3550 | 1104 |
| 373 | 20230914 | 132300 | 943617980 | 3555 | 3555 | 3555 | 3555 | 0 |
| 374 | 20230914 | 132200 | 943617980 | 3555 | 3555 | 3555 | 3555 | 212 |
| 375 | 20230914 | 132100 | 942864320 | 3555 | 3560 | 3560 | 3555 | 550 |
| 376 | 20230914 | 132000 | 940907035 | 3560 | 3570 | 3570 | 3560 | 1396 |
| 377 | 20230914 | 131900 | 935931795 | 3580 | 3580 | 3580 | 3580 | 0 |
| 378 | 20230914 | 131800 | 935931795 | 3580 | 3580 | 3580 | 3575 | 136 |
| 379 | 20230914 | 131700 | 935444920 | 3590 | 3590 | 3590 | 3590 | 10 |
| 380 | 20230914 | 131600 | 935409020 | 3590 | 3590 | 3590 | 3590 | 1 |
| 381 | 20230914 | 131500 | 935405430 | 3590 | 3590 | 3590 | 3590 | 1 |
| 382 | 20230914 | 131400 | 935401840 | 3595 | 3595 | 3595 | 3595 | 0 |
| 383 | 20230914 | 131300 | 935401840 | 3595 | 3595 | 3595 | 3595 | 0 |
| 384 | 20230914 | 131200 | 935401840 | 3595 | 3570 | 3595 | 3565 | 184 |
| 385 | 20230914 | 131100 | 934744925 | 3565 | 3565 | 3565 | 3560 | 642 |
| 386 | 20230914 | 131000 | 932458345 | 3565 | 3565 | 3565 | 3565 | 0 |
| 387 | 20230914 | 130900 | 932458345 | 3565 | 3565 | 3565 | 3565 | 9 |
| 388 | 20230914 | 130800 | 932426260 | 3565 | 3565 | 3565 | 3565 | 50 |
| 389 | 20230914 | 130700 | 932248010 | 3560 | 3565 | 3565 | 3560 | 1449 |
| 390 | 20230914 | 130600 | 927088370 | 3565 | 3565 | 3565 | 3565 | 218 |
| 391 | 20230914 | 130500 | 926311200 | 3565 | 3570 | 3570 | 3565 | 862 |
| 392 | 20230914 | 130400 | 923238120 | 3570 | 3565 | 3570 | 3565 | 112 |
| 393 | 20230914 | 130300 | 922838830 | 3565 | 3570 | 3570 | 3565 | 157 |
| 394 | 20230914 | 130200 | 922278425 | 3570 | 3575 | 3575 | 3570 | 600 |
| 395 | 20230914 | 130100 | 920135900 | 3570 | 3590 | 3590 | 3570 | 1357 |
| 396 | 20230914 | 130000 | 915280380 | 3595 | 3590 | 3595 | 3590 | 206 |
| 397 | 20230914 | 125900 | 914540310 | 3590 | 3590 | 3590 | 3590 | 141 |
| 398 | 20230914 | 125800 | 914034120 | 3590 | 3600 | 3600 | 3590 | 928 |
| 399 | 20230914 | 125700 | 910697100 | 3600 | 3595 | 3600 | 3595 | 657 |
| 400 | 20230914 | 125600 | 908334155 | 3600 | 3610 | 3610 | 3600 | 2 |
| 401 | 20230914 | 125500 | 908326945 | 3610 | 3590 | 3615 | 3585 | 3704 |
| 402 | 20230914 | 125400 | 894985210 | 3595 | 3600 | 3600 | 3595 | 996 |
| 403 | 20230914 | 125300 | 891404585 | 3600 | 3595 | 3600 | 3590 | 244 |
| 404 | 20230914 | 125200 | 890526825 | 3595 | 3585 | 3595 | 3585 | 11 |
| 405 | 20230914 | 125100 | 890487380 | 3585 | 3590 | 3590 | 3585 | 253 |
| 406 | 20230914 | 125000 | 889579125 | 3590 | 3585 | 3590 | 3585 | 143 |
| 407 | 20230914 | 124900 | 889065765 | 3595 | 3595 | 3595 | 3595 | 520 |
| 408 | 20230914 | 124800 | 887196365 | 3595 | 3570 | 3595 | 3570 | 5437 |
| 409 | 20230914 | 124700 | 867725315 | 3570 | 3570 | 3570 | 3570 | 129 |
| 410 | 20230914 | 124600 | 867264785 | 3570 | 3570 | 3570 | 3570 | 48 |
| 411 | 20230914 | 124500 | 867093425 | 3570 | 3570 | 3575 | 3570 | 1278 |
| 412 | 20230914 | 124400 | 862530960 | 3570 | 3570 | 3570 | 3570 | 11 |
| 413 | 20230914 | 124300 | 862491690 | 3570 | 3575 | 3575 | 3570 | 1237 |
| 414 | 20230914 | 124200 | 858074920 | 3575 | 3575 | 3575 | 3570 | 451 |
| 415 | 20230914 | 124100 | 856462600 | 3570 | 3570 | 3575 | 3570 | 1182 |
| 416 | 20230914 | 124000 | 852241360 | 3565 | 3565 | 3565 | 3565 | 0 |
| 417 | 20230914 | 123900 | 852241360 | 3565 | 3560 | 3565 | 3555 | 340 |
| 418 | 20230914 | 123800 | 851030780 | 3560 | 3560 | 3560 | 3560 | 212 |
| 419 | 20230914 | 123700 | 850276060 | 3560 | 3555 | 3560 | 3555 | 201 |
| 420 | 20230914 | 123600 | 849561265 | 3555 | 3560 | 3560 | 3555 | 298 |
| 421 | 20230914 | 123500 | 848501385 | 3560 | 3555 | 3565 | 3555 | 580 |
| 422 | 20230914 | 123400 | 846436735 | 3555 | 3550 | 3555 | 3550 | 214 |
| 423 | 20230914 | 123300 | 845675980 | 3550 | 3550 | 3550 | 3550 | 0 |
| 424 | 20230914 | 123200 | 845675980 | 3550 | 3550 | 3550 | 3550 | 0 |
| 425 | 20230914 | 123100 | 845675980 | 3550 | 3545 | 3550 | 3545 | 122 |
| 426 | 20230914 | 123000 | 845242895 | 3540 | 3540 | 3540 | 3540 | 10 |
| 427 | 20230914 | 122900 | 845207495 | 3550 | 3550 | 3550 | 3550 | 101 |
| 428 | 20230914 | 122800 | 844848945 | 3550 | 3550 | 3550 | 3550 | 0 |
| 429 | 20230914 | 122700 | 844848945 | 3550 | 3545 | 3550 | 3545 | 1521 |
| 430 | 20230914 | 122600 | 839456995 | 3545 | 3545 | 3545 | 3545 | 4 |
| 431 | 20230914 | 122500 | 839442815 | 3545 | 3545 | 3545 | 3545 | 1069 |
| 432 | 20230914 | 122400 | 835653210 | 3545 | 3545 | 3545 | 3545 | 4 |
| 433 | 20230914 | 122300 | 835639030 | 3545 | 3545 | 3545 | 3545 | 0 |
| 434 | 20230914 | 122200 | 835639030 | 3545 | 3545 | 3545 | 3545 | 213 |
| 435 | 20230914 | 122100 | 834883945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 436 | 20230914 | 122000 | 834883945 | 3545 | 3545 | 3545 | 3545 | 5 |
| 437 | 20230914 | 121900 | 834866220 | 3545 | 3545 | 3545 | 3545 | 341 |
| 438 | 20230914 | 121800 | 833657375 | 3545 | 3545 | 3545 | 3545 | 70 |
| 439 | 20230914 | 121700 | 833409225 | 3545 | 3540 | 3545 | 3540 | 367 |
| 440 | 20230914 | 121600 | 832109905 | 3540 | 3535 | 3540 | 3535 | 11 |
| 441 | 20230914 | 121500 | 832071015 | 3535 | 3535 | 3535 | 3530 | 291 |
| 442 | 20230914 | 121400 | 831042830 | 3535 | 3540 | 3540 | 3535 | 340 |
| 443 | 20230914 | 121300 | 829840435 | 3540 | 3540 | 3540 | 3540 | 7 |
| 444 | 20230914 | 121200 | 829815655 | 3540 | 3540 | 3540 | 3540 | 5 |
| 445 | 20230914 | 121100 | 829797955 | 3535 | 3540 | 3540 | 3535 | 1206 |
| 446 | 20230914 | 121000 | 825528835 | 3540 | 3540 | 3540 | 3540 | 1 |
| 447 | 20230914 | 120900 | 825525295 | 3530 | 3530 | 3530 | 3530 | 0 |
| 448 | 20230914 | 120800 | 825525295 | 3530 | 3530 | 3530 | 3530 | 5 |
| 449 | 20230914 | 120700 | 825507645 | 3530 | 3530 | 3530 | 3530 | 0 |
| 450 | 20230914 | 120600 | 825507645 | 3530 | 3530 | 3530 | 3530 | 0 |
| 451 | 20230914 | 120500 | 825507645 | 3530 | 3530 | 3530 | 3530 | 2 |
| 452 | 20230914 | 120400 | 825500585 | 3530 | 3530 | 3540 | 3530 | 72 |
| 453 | 20230914 | 120300 | 825246300 | 3525 | 3525 | 3525 | 3525 | 259 |
| 454 | 20230914 | 120200 | 824333325 | 3525 | 3525 | 3525 | 3525 | 5 |
| 455 | 20230914 | 120100 | 824315700 | 3525 | 3525 | 3525 | 3525 | 0 |
| 456 | 20230914 | 120000 | 824315700 | 3525 | 3525 | 3525 | 3525 | 0 |
| 457 | 20230914 | 115900 | 824315700 | 3525 | 3525 | 3525 | 3525 | 50 |
| 458 | 20230914 | 115800 | 824139450 | 3525 | 3530 | 3530 | 3525 | 642 |
| 459 | 20230914 | 115700 | 821874940 | 3535 | 3535 | 3535 | 3530 | 718 |
| 460 | 20230914 | 115600 | 819336815 | 3535 | 3535 | 3535 | 3535 | 243 |
| 461 | 20230914 | 115500 | 818477810 | 3540 | 3540 | 3540 | 3540 | 115 |
| 462 | 20230914 | 115400 | 818070710 | 3540 | 3540 | 3540 | 3540 | 4 |
| 463 | 20230914 | 115300 | 818056550 | 3540 | 3540 | 3540 | 3540 | 5 |
| 464 | 20230914 | 115200 | 818038850 | 3545 | 3545 | 3545 | 3545 | 51 |
| 465 | 20230914 | 115100 | 817858055 | 3545 | 3545 | 3545 | 3545 | 4 |
| 466 | 20230914 | 115000 | 817843875 | 3545 | 3520 | 3545 | 3520 | 2111 |
| 467 | 20230914 | 114900 | 810366040 | 3520 | 3525 | 3540 | 3520 | 371 |
| 468 | 20230914 | 114800 | 809056040 | 3520 | 3520 | 3520 | 3520 | 100 |
| 469 | 20230914 | 114700 | 808704040 | 3520 | 3520 | 3520 | 3520 | 387 |
| 470 | 20230914 | 114600 | 807341800 | 3520 | 3525 | 3525 | 3520 | 502 |
| 471 | 20230914 | 114500 | 805573735 | 3525 | 3530 | 3530 | 3525 | 1907 |
| 472 | 20230914 | 114400 | 798847935 | 3530 | 3540 | 3540 | 3530 | 772 |
| 473 | 20230914 | 114300 | 796118420 | 3550 | 3545 | 3550 | 3545 | 30 |
| 474 | 20230914 | 114200 | 796011945 | 3535 | 3535 | 3535 | 3535 | 142 |
| 475 | 20230914 | 114100 | 795509975 | 3540 | 3540 | 3540 | 3540 | 100 |
| 476 | 20230914 | 114000 | 795155975 | 3540 | 3540 | 3540 | 3535 | 633 |
| 477 | 20230914 | 113900 | 792917010 | 3540 | 3540 | 3545 | 3540 | 209 |
| 478 | 20230914 | 113800 | 792177105 | 3545 | 3540 | 3545 | 3540 | 237 |
| 479 | 20230914 | 113700 | 791338120 | 3540 | 3540 | 3545 | 3540 | 63 |
| 480 | 20230914 | 113600 | 791114845 | 3545 | 3550 | 3550 | 3540 | 713 |
| 481 | 20230914 | 113500 | 788586810 | 3550 | 3550 | 3555 | 3550 | 650 |
| 482 | 20230914 | 113400 | 786279300 | 3550 | 3550 | 3555 | 3550 | 189 |
| 483 | 20230914 | 113300 | 785608260 | 3550 | 3535 | 3550 | 3530 | 5985 |
| 484 | 20230914 | 113200 | 764409385 | 3530 | 3525 | 3535 | 3525 | 682 |
| 485 | 20230914 | 113100 | 762003120 | 3525 | 3530 | 3530 | 3525 | 5 |
| 486 | 20230914 | 113000 | 761985475 | 3530 | 3530 | 3530 | 3530 | 0 |
| 487 | 20230914 | 112900 | 761985475 | 3530 | 3525 | 3535 | 3525 | 92 |
| 488 | 20230914 | 112800 | 761660910 | 3525 | 3520 | 3525 | 3515 | 747 |
| 489 | 20230914 | 112700 | 759035065 | 3540 | 3515 | 3540 | 3515 | 411 |
| 490 | 20230914 | 112600 | 757580390 | 3515 | 3515 | 3515 | 3515 | 104 |
| 491 | 20230914 | 112500 | 757214830 | 3515 | 3540 | 3540 | 3515 | 2105 |
| 492 | 20230914 | 112400 | 749815680 | 3540 | 3525 | 3540 | 3525 | 553 |
| 493 | 20230914 | 112300 | 747861785 | 3525 | 3520 | 3525 | 3520 | 127 |
| 494 | 20230914 | 112200 | 747414620 | 3530 | 3510 | 3530 | 3510 | 3001 |
| 495 | 20230914 | 112100 | 736878375 | 3505 | 3510 | 3510 | 3505 | 126 |
| 496 | 20230914 | 112000 | 736436215 | 3505 | 3505 | 3510 | 3500 | 816 |
| 497 | 20230914 | 111900 | 733577560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 498 | 20230914 | 111800 | 733577560 | 3500 | 3505 | 3505 | 3500 | 201 |
| 499 | 20230914 | 111700 | 732873060 | 3495 | 3495 | 3495 | 3495 | 40 |
| 500 | 20230914 | 111600 | 732733260 | 3505 | 3500 | 3505 | 3500 | 26 |
| 501 | 20230914 | 111500 | 732642255 | 3500 | 3495 | 3500 | 3495 | 16 |
| 502 | 20230914 | 111400 | 732586330 | 3495 | 3495 | 3495 | 3495 | 531 |
| 503 | 20230914 | 111300 | 730730485 | 3495 | 3495 | 3495 | 3495 | 3 |
| 504 | 20230914 | 111200 | 730720000 | 3495 | 3490 | 3500 | 3490 | 264 |
| 505 | 20230914 | 111100 | 729796305 | 3490 | 3495 | 3500 | 3490 | 777 |
| 506 | 20230914 | 111000 | 727079225 | 3495 | 3495 | 3495 | 3495 | 16 |
| 507 | 20230914 | 110900 | 727023305 | 3495 | 3495 | 3495 | 3495 | 15 |
| 508 | 20230914 | 110800 | 726970880 | 3495 | 3490 | 3495 | 3490 | 923 |
| 509 | 20230914 | 110700 | 723745465 | 3490 | 3490 | 3490 | 3490 | 64 |
| 510 | 20230914 | 110600 | 723522105 | 3490 | 3490 | 3490 | 3490 | 416 |
| 511 | 20230914 | 110500 | 722070265 | 3490 | 3480 | 3490 | 3480 | 281 |
| 512 | 20230914 | 110400 | 721091115 | 3480 | 3480 | 3480 | 3480 | 0 |
| 513 | 20230914 | 110300 | 721091115 | 3480 | 3480 | 3485 | 3480 | 5004 |
| 514 | 20230914 | 110200 | 703677185 | 3480 | 3490 | 3490 | 3480 | 448 |
| 515 | 20230914 | 110100 | 702115160 | 3495 | 3495 | 3495 | 3490 | 652 |
| 516 | 20230914 | 110000 | 699839425 | 3495 | 3485 | 3495 | 3485 | 571 |
| 517 | 20230914 | 105900 | 697845270 | 3485 | 3485 | 3485 | 3485 | 865 |
| 518 | 20230914 | 105800 | 694830745 | 3495 | 3480 | 3495 | 3470 | 147 |
| 519 | 20230914 | 105700 | 694319750 | 3485 | 3485 | 3485 | 3485 | 58 |
| 520 | 20230914 | 105600 | 694117620 | 3485 | 3485 | 3485 | 3485 | 685 |
| 521 | 20230914 | 105500 | 691730395 | 3485 | 3505 | 3505 | 3485 | 11 |
| 522 | 20230914 | 105400 | 691691940 | 3505 | 3505 | 3505 | 3505 | 1002 |
| 523 | 20230914 | 105300 | 688179930 | 3505 | 3475 | 3505 | 3475 | 356 |
| 524 | 20230914 | 105200 | 686933105 | 3505 | 3525 | 3525 | 3460 | 13823 |
| 525 | 20230914 | 105100 | 638907915 | 3520 | 3515 | 3525 | 3505 | 1498 |
| 526 | 20230914 | 105000 | 633657155 | 3525 | 3525 | 3525 | 3525 | 1 |
| 527 | 20230914 | 104900 | 633653630 | 3525 | 3510 | 3525 | 3505 | 1465 |
| 528 | 20230914 | 104800 | 628511685 | 3510 | 3510 | 3510 | 3510 | 91 |
| 529 | 20230914 | 104700 | 628192275 | 3505 | 3515 | 3515 | 3505 | 314 |
| 530 | 20230914 | 104600 | 627090975 | 3515 | 3515 | 3515 | 3505 | 152 |
| 531 | 20230914 | 104500 | 626557765 | 3515 | 3515 | 3515 | 3515 | 23 |
| 532 | 20230914 | 104400 | 626476920 | 3515 | 3495 | 3520 | 3495 | 1830 |
| 533 | 20230914 | 104300 | 620074975 | 3495 | 3495 | 3500 | 3495 | 1517 |
| 534 | 20230914 | 104200 | 614773055 | 3500 | 3500 | 3500 | 3500 | 83 |
| 535 | 20230914 | 104100 | 614482555 | 3500 | 3500 | 3500 | 3500 | 1443 |
| 536 | 20230914 | 104000 | 609432055 | 3500 | 3505 | 3505 | 3500 | 2198 |
| 537 | 20230914 | 103900 | 601736955 | 3500 | 3505 | 3505 | 3500 | 988 |
| 538 | 20230914 | 103800 | 598274020 | 3500 | 3500 | 3500 | 3500 | 850 |
| 539 | 20230914 | 103700 | 595299020 | 3500 | 3500 | 3500 | 3500 | 518 |
| 540 | 20230914 | 103600 | 593486020 | 3505 | 3505 | 3505 | 3500 | 243 |
| 541 | 20230914 | 103500 | 592634955 | 3505 | 3505 | 3505 | 3505 | 343 |
| 542 | 20230914 | 103400 | 591432740 | 3505 | 3510 | 3510 | 3505 | 45 |
| 543 | 20230914 | 103300 | 591274795 | 3510 | 3515 | 3520 | 3510 | 127 |
| 544 | 20230914 | 103200 | 590828720 | 3520 | 3525 | 3525 | 3520 | 137 |
| 545 | 20230914 | 103100 | 590345895 | 3525 | 3525 | 3525 | 3515 | 504 |
| 546 | 20230914 | 103000 | 588571800 | 3525 | 3525 | 3525 | 3500 | 1653 |
| 547 | 20230914 | 102900 | 582784725 | 3525 | 3525 | 3530 | 3500 | 1083 |
| 548 | 20230914 | 102800 | 578973850 | 3500 | 3500 | 3505 | 3500 | 526 |
| 549 | 20230914 | 102700 | 577132800 | 3500 | 3510 | 3530 | 3500 | 12544 |
| 550 | 20230914 | 102600 | 533209815 | 3530 | 3525 | 3530 | 3525 | 1060 |
| 551 | 20230914 | 102500 | 529473065 | 3525 | 3525 | 3525 | 3505 | 5850 |
| 552 | 20230914 | 102400 | 508947250 | 3525 | 3515 | 3525 | 3515 | 2238 |
| 553 | 20230914 | 102300 | 501078900 | 3515 | 3525 | 3525 | 3515 | 666 |
| 554 | 20230914 | 102200 | 498735285 | 3525 | 3525 | 3525 | 3525 | 30 |
| 555 | 20230914 | 102100 | 498629535 | 3535 | 3535 | 3535 | 3535 | 7 |
| 556 | 20230914 | 102000 | 498604790 | 3520 | 3520 | 3520 | 3520 | 900 |
| 557 | 20230914 | 101900 | 495436790 | 3520 | 3520 | 3535 | 3520 | 930 |
| 558 | 20230914 | 101800 | 492162330 | 3525 | 3530 | 3530 | 3525 | 208 |
| 559 | 20230914 | 101700 | 491428880 | 3535 | 3530 | 3540 | 3530 | 262 |
| 560 | 20230914 | 101600 | 490503205 | 3530 | 3525 | 3545 | 3525 | 207 |
| 561 | 20230914 | 101500 | 489773420 | 3525 | 3550 | 3550 | 3525 | 1323 |
| 562 | 20230914 | 101400 | 485096475 | 3540 | 3530 | 3540 | 3530 | 82 |
| 563 | 20230914 | 101300 | 484806495 | 3530 | 3530 | 3530 | 3530 | 39 |
| 564 | 20230914 | 101200 | 484668825 | 3530 | 3530 | 3530 | 3530 | 300 |
| 565 | 20230914 | 101100 | 483609825 | 3525 | 3530 | 3530 | 3525 | 248 |
| 566 | 20230914 | 101000 | 482735535 | 3530 | 3530 | 3530 | 3525 | 213 |
| 567 | 20230914 | 100900 | 481983705 | 3530 | 3530 | 3530 | 3530 | 539 |
| 568 | 20230914 | 100800 | 480081035 | 3530 | 3550 | 3550 | 3530 | 338 |
| 569 | 20230914 | 100700 | 478887135 | 3555 | 3535 | 3555 | 3535 | 503 |
| 570 | 20230914 | 100600 | 477108665 | 3540 | 3540 | 3540 | 3535 | 601 |
| 571 | 20230914 | 100500 | 474983685 | 3540 | 3540 | 3540 | 3540 | 51 |
| 572 | 20230914 | 100400 | 474803145 | 3540 | 3540 | 3540 | 3540 | 0 |
| 573 | 20230914 | 100300 | 474803145 | 3540 | 3540 | 3540 | 3540 | 46 |
| 574 | 20230914 | 100200 | 474640305 | 3530 | 3530 | 3530 | 3530 | 549 |
| 575 | 20230914 | 100100 | 472702335 | 3530 | 3550 | 3550 | 3530 | 3526 |
| 576 | 20230914 | 100000 | 460215500 | 3550 | 3555 | 3555 | 3550 | 2217 |
| 577 | 20230914 | 095900 | 452339950 | 3560 | 3560 | 3560 | 3555 | 16 |
| 578 | 20230914 | 095800 | 452283040 | 3560 | 3565 | 3565 | 3560 | 365 |
| 579 | 20230914 | 095700 | 450983240 | 3565 | 3565 | 3565 | 3565 | 63 |
| 580 | 20230914 | 095600 | 450758645 | 3570 | 3570 | 3570 | 3570 | 1 |
| 581 | 20230914 | 095500 | 450755075 | 3575 | 3560 | 3575 | 3555 | 517 |
| 582 | 20230914 | 095400 | 448914470 | 3555 | 3555 | 3575 | 3555 | 1054 |
| 583 | 20230914 | 095300 | 445165955 | 3560 | 3555 | 3560 | 3555 | 761 |
| 584 | 20230914 | 095200 | 442459245 | 3555 | 3565 | 3565 | 3555 | 593 |
| 585 | 20230914 | 095100 | 440348490 | 3570 | 3565 | 3575 | 3565 | 399 |
| 586 | 20230914 | 095000 | 438925625 | 3575 | 3570 | 3575 | 3565 | 508 |
| 587 | 20230914 | 094900 | 437114570 | 3575 | 3575 | 3580 | 3565 | 2384 |
| 588 | 20230914 | 094800 | 428598395 | 3580 | 3590 | 3590 | 3580 | 821 |
| 589 | 20230914 | 094700 | 425659005 | 3590 | 3590 | 3590 | 3580 | 1387 |
| 590 | 20230914 | 094600 | 420680340 | 3595 | 3595 | 3600 | 3595 | 1758 |
| 591 | 20230914 | 094500 | 414352225 | 3600 | 3595 | 3600 | 3585 | 3206 |
| 592 | 20230914 | 094400 | 402823065 | 3585 | 3580 | 3595 | 3580 | 4246 |
| 593 | 20230914 | 094300 | 387604645 | 3575 | 3565 | 3575 | 3565 | 2209 |
| 594 | 20230914 | 094200 | 379717320 | 3565 | 3565 | 3570 | 3565 | 278 |
| 595 | 20230914 | 094100 | 378725595 | 3565 | 3565 | 3570 | 3565 | 789 |
| 596 | 20230914 | 094000 | 375912460 | 3570 | 3570 | 3570 | 3570 | 285 |
| 597 | 20230914 | 093900 | 374895010 | 3570 | 3570 | 3570 | 3570 | 1070 |
| 598 | 20230914 | 093800 | 371075110 | 3570 | 3570 | 3570 | 3560 | 615 |
| 599 | 20230914 | 093700 | 368881310 | 3570 | 3565 | 3575 | 3555 | 3052 |
| 600 | 20230914 | 093600 | 357998790 | 3555 | 3550 | 3555 | 3550 | 482 |
| 601 | 20230914 | 093500 | 356287440 | 3550 | 3545 | 3550 | 3545 | 322 |
| 602 | 20230914 | 093400 | 355145945 | 3545 | 3550 | 3550 | 3545 | 273 |
| 603 | 20230914 | 093300 | 354177190 | 3550 | 3555 | 3555 | 3545 | 555 |
| 604 | 20230914 | 093200 | 352208360 | 3550 | 3550 | 3550 | 3550 | 209 |
| 605 | 20230914 | 093100 | 351466410 | 3550 | 3550 | 3550 | 3545 | 725 |
| 606 | 20230914 | 093000 | 348895730 | 3550 | 3545 | 3555 | 3545 | 1483 |
| 607 | 20230914 | 092900 | 343631575 | 3550 | 3550 | 3550 | 3550 | 147 |
| 608 | 20230914 | 092800 | 343109725 | 3545 | 3555 | 3555 | 3545 | 7 |
| 609 | 20230914 | 092700 | 343084880 | 3555 | 3565 | 3565 | 3555 | 275 |
| 610 | 20230914 | 092600 | 342107245 | 3540 | 3550 | 3560 | 3540 | 1528 |
| 611 | 20230914 | 092500 | 336686420 | 3550 | 3550 | 3550 | 3545 | 178 |
| 612 | 20230914 | 092400 | 336055120 | 3545 | 3545 | 3545 | 3535 | 2946 |
| 613 | 20230914 | 092300 | 325633070 | 3545 | 3550 | 3550 | 3545 | 1077 |
| 614 | 20230914 | 092200 | 321815100 | 3560 | 3565 | 3570 | 3555 | 3847 |
| 615 | 20230914 | 092100 | 308128270 | 3570 | 3570 | 3570 | 3560 | 391 |
| 616 | 20230914 | 092000 | 306732980 | 3570 | 3575 | 3575 | 3570 | 26 |
| 617 | 20230914 | 091900 | 306640085 | 3575 | 3565 | 3575 | 3555 | 1487 |
| 618 | 20230914 | 091800 | 301347700 | 3560 | 3570 | 3570 | 3555 | 1131 |
| 619 | 20230914 | 091700 | 297324720 | 3570 | 3580 | 3585 | 3570 | 1405 |
| 620 | 20230914 | 091600 | 292297005 | 3580 | 3550 | 3580 | 3550 | 2382 |
| 621 | 20230914 | 091500 | 283787275 | 3550 | 3535 | 3575 | 3530 | 20974 |
| 622 | 20230914 | 091400 | 209552305 | 3535 | 3530 | 3535 | 3530 | 623 |
| 623 | 20230914 | 091300 | 207352150 | 3530 | 3525 | 3530 | 3525 | 1298 |
| 624 | 20230914 | 091200 | 202770235 | 3525 | 3530 | 3530 | 3525 | 735 |
| 625 | 20230914 | 091100 | 200175695 | 3530 | 3530 | 3535 | 3525 | 1672 |
| 626 | 20230914 | 091000 | 194271640 | 3530 | 3540 | 3540 | 3520 | 1485 |
| 627 | 20230914 | 090900 | 189028680 | 3540 | 3530 | 3540 | 3530 | 1881 |
| 628 | 20230914 | 090800 | 182385920 | 3530 | 3530 | 3530 | 3510 | 627 |
| 629 | 20230914 | 090700 | 180182405 | 3530 | 3530 | 3530 | 3510 | 733 |
| 630 | 20230914 | 090600 | 177598595 | 3510 | 3530 | 3530 | 3505 | 3739 |
| 631 | 20230914 | 090500 | 164454455 | 3535 | 3540 | 3540 | 3525 | 6118 |
| 632 | 20230914 | 090400 | 142834035 | 3540 | 3555 | 3555 | 3530 | 5428 |
| 633 | 20230914 | 090300 | 123579275 | 3555 | 3570 | 3580 | 3555 | 6428 |
| 634 | 20230914 | 090200 | 100670090 | 3565 | 3585 | 3585 | 3565 | 2597 |
| 635 | 20230914 | 090100 | 91379655 | 3575 | 3555 | 3575 | 3550 | 3399 |
| 636 | 20230914 | 090000 | 79251595 | 3560 | 3635 | 3650 | 3560 | 21157 |