31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 3 | 20230920 | 191900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230920 | 191800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230920 | 191700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230920 | 191600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230920 | 191500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230920 | 191400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230920 | 191300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230920 | 191200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230920 | 191100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230920 | 191000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230920 | 190900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230920 | 190800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230920 | 190700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230920 | 190600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230920 | 190500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230920 | 190400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230920 | 190300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230920 | 190200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230920 | 190100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230920 | 190000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230920 | 185900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230920 | 185800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230920 | 185700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230920 | 185600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230920 | 185500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230920 | 185400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230920 | 185300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230920 | 185200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230920 | 185100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230920 | 185000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 33 | 20230920 | 184900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230920 | 184800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230920 | 184700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230920 | 184600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230920 | 184500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230920 | 184400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230920 | 184300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230920 | 184200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230920 | 184100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230920 | 184000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230920 | 183900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230920 | 183800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230920 | 183700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230920 | 183600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230920 | 183500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230920 | 183400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230920 | 183300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230920 | 183200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230920 | 183100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230920 | 183000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230920 | 182900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230920 | 182800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230920 | 182700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230920 | 182600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230920 | 182500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230920 | 182400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230920 | 182300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230920 | 182200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230920 | 182100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230920 | 182000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 63 | 20230920 | 181900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230920 | 181800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230920 | 181700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230920 | 181600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230920 | 181500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230920 | 181400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230920 | 181300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230920 | 181200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230920 | 181100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230920 | 181000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230920 | 180900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230920 | 180800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230920 | 180700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230920 | 180600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230920 | 180500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230920 | 180400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230920 | 180300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230920 | 180200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230920 | 180100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230920 | 180000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230920 | 175900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230920 | 175800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230920 | 175700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230920 | 175600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230920 | 175500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230920 | 175400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230920 | 175300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230920 | 175200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230920 | 175100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230920 | 175000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 93 | 20230920 | 174900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230920 | 174800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230920 | 174700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230920 | 174600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230920 | 174500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230920 | 174400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230920 | 174300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230920 | 174200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230920 | 174100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230920 | 174000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230920 | 173900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230920 | 173800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230920 | 173700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230920 | 173600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230920 | 173500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230920 | 173400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230920 | 173300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230920 | 173200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230920 | 173100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230920 | 173000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230920 | 172900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230920 | 172800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230920 | 172700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230920 | 172600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230920 | 172500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230920 | 172400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230920 | 172300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230920 | 172200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230920 | 172100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230920 | 172000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 123 | 20230920 | 171900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230920 | 171800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230920 | 171700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230920 | 171600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230920 | 171500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230920 | 171400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230920 | 171300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230920 | 171200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230920 | 171100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230920 | 171000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230920 | 170900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230920 | 170800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230920 | 170700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230920 | 170600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230920 | 170500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230920 | 170400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230920 | 170300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230920 | 170200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230920 | 170100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230920 | 170000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230920 | 165900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230920 | 165800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230920 | 165700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230920 | 165600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230920 | 165500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230920 | 165400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230920 | 165300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230920 | 165200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230920 | 165100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230920 | 165000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 153 | 20230920 | 164900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230920 | 164800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230920 | 164700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230920 | 164600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230920 | 164500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230920 | 164400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230920 | 164300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230920 | 164200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230920 | 164100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230920 | 164000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230920 | 163900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230920 | 163800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230920 | 163700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230920 | 163600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230920 | 163500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230920 | 163400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230920 | 163300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230920 | 163200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230920 | 163100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230920 | 163000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230920 | 162900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230920 | 162800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230920 | 162700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230920 | 162600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230920 | 162500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230920 | 162400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230920 | 162300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230920 | 162200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230920 | 162100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230920 | 162000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 183 | 20230920 | 161900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230920 | 161800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230920 | 161700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230920 | 161600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230920 | 161500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230920 | 161400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230920 | 161300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230920 | 161200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230920 | 161100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230920 | 161000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230920 | 160900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230920 | 160800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230920 | 160700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230920 | 160600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230920 | 160500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230920 | 160400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230920 | 160300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230920 | 160200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230920 | 160100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230920 | 160000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230920 | 155900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230920 | 155800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230920 | 155700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230920 | 155600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230920 | 155500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230920 | 155400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230920 | 155300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230920 | 155200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230920 | 155100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230920 | 155000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 213 | 20230920 | 154900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230920 | 154800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230920 | 154700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230920 | 154600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230920 | 154500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230920 | 154400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230920 | 154300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230920 | 154200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230920 | 154100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230920 | 154000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230920 | 153900 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230920 | 153800 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230920 | 153700 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230920 | 153600 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230920 | 153500 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20230920 | 153400 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230920 | 153300 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230920 | 153200 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230920 | 153100 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230920 | 153000 | 2943791585 | 3480 | 3480 | 3480 | 3480 | 14375 |
| 233 | 20230920 | 152900 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20230920 | 152800 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20230920 | 152700 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20230920 | 152600 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20230920 | 152500 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20230920 | 152400 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20230920 | 152300 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20230920 | 152200 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20230920 | 152100 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20230920 | 152000 | 2893766585 | 3455 | 3455 | 3455 | 3455 | 0 |
| 243 | 20230920 | 151900 | 2893766585 | 3455 | 3460 | 3460 | 3455 | 1513 |
| 244 | 20230920 | 151800 | 2888534080 | 3455 | 3455 | 3460 | 3455 | 513 |
| 245 | 20230920 | 151700 | 2886760645 | 3455 | 3455 | 3460 | 3450 | 416 |
| 246 | 20230920 | 151600 | 2885322970 | 3455 | 3455 | 3455 | 3450 | 1348 |
| 247 | 20230920 | 151500 | 2880666650 | 3445 | 3455 | 3455 | 3440 | 4496 |
| 248 | 20230920 | 151400 | 2865176945 | 3445 | 3455 | 3455 | 3445 | 547 |
| 249 | 20230920 | 151300 | 2863289625 | 3455 | 3445 | 3460 | 3440 | 3271 |
| 250 | 20230920 | 151200 | 2852027345 | 3450 | 3450 | 3450 | 3440 | 318 |
| 251 | 20230920 | 151100 | 2850930825 | 3450 | 3450 | 3450 | 3445 | 3001 |
| 252 | 20230920 | 151000 | 2840592215 | 3440 | 3440 | 3450 | 3440 | 2160 |
| 253 | 20230920 | 150900 | 2833158270 | 3445 | 3445 | 3445 | 3440 | 132 |
| 254 | 20230920 | 150800 | 2832703625 | 3450 | 3440 | 3450 | 3435 | 2950 |
| 255 | 20230920 | 150700 | 2822559610 | 3450 | 3445 | 3450 | 3440 | 679 |
| 256 | 20230920 | 150600 | 2820221440 | 3450 | 3450 | 3450 | 3440 | 2799 |
| 257 | 20230920 | 150500 | 2810578710 | 3450 | 3450 | 3450 | 3450 | 291 |
| 258 | 20230920 | 150400 | 2809574760 | 3450 | 3445 | 3450 | 3445 | 155 |
| 259 | 20230920 | 150300 | 2809040045 | 3450 | 3450 | 3450 | 3450 | 151 |
| 260 | 20230920 | 150200 | 2808519095 | 3450 | 3450 | 3460 | 3450 | 337 |
| 261 | 20230920 | 150100 | 2807355080 | 3450 | 3460 | 3460 | 3450 | 93 |
| 262 | 20230920 | 150000 | 2807033775 | 3460 | 3445 | 3460 | 3440 | 3606 |
| 263 | 20230920 | 145900 | 2794617080 | 3460 | 3455 | 3460 | 3445 | 385 |
| 264 | 20230920 | 145800 | 2793289145 | 3460 | 3460 | 3460 | 3455 | 681 |
| 265 | 20230920 | 145700 | 2790933885 | 3460 | 3455 | 3460 | 3435 | 21335 |
| 266 | 20230920 | 145600 | 2717502415 | 3455 | 3455 | 3460 | 3455 | 183 |
| 267 | 20230920 | 145500 | 2716869495 | 3460 | 3465 | 3465 | 3455 | 1191 |
| 268 | 20230920 | 145400 | 2712754540 | 3455 | 3460 | 3465 | 3455 | 17 |
| 269 | 20230920 | 145300 | 2712695755 | 3450 | 3460 | 3465 | 3450 | 10 |
| 270 | 20230920 | 145200 | 2712661185 | 3465 | 3465 | 3465 | 3455 | 52 |
| 271 | 20230920 | 145100 | 2712481495 | 3465 | 3440 | 3465 | 3440 | 1498 |
| 272 | 20230920 | 145000 | 2707320805 | 3445 | 3450 | 3450 | 3440 | 13991 |
| 273 | 20230920 | 144900 | 2659086535 | 3450 | 3455 | 3465 | 3450 | 7113 |
| 274 | 20230920 | 144800 | 2634518905 | 3455 | 3465 | 3465 | 3455 | 3138 |
| 275 | 20230920 | 144700 | 2623669595 | 3460 | 3465 | 3465 | 3460 | 1076 |
| 276 | 20230920 | 144600 | 2619942615 | 3465 | 3465 | 3465 | 3465 | 0 |
| 277 | 20230920 | 144500 | 2619942615 | 3465 | 3460 | 3465 | 3455 | 1190 |
| 278 | 20230920 | 144400 | 2615829500 | 3465 | 3460 | 3465 | 3460 | 1468 |
| 279 | 20230920 | 144300 | 2610750215 | 3460 | 3460 | 3465 | 3455 | 2840 |
| 280 | 20230920 | 144200 | 2600925425 | 3460 | 3465 | 3465 | 3455 | 5637 |
| 281 | 20230920 | 144100 | 2581421345 | 3460 | 3460 | 3460 | 3460 | 6303 |
| 282 | 20230920 | 144000 | 2559612965 | 3460 | 3465 | 3470 | 3460 | 2118 |
| 283 | 20230920 | 143900 | 2552274190 | 3465 | 3465 | 3465 | 3460 | 1210 |
| 284 | 20230920 | 143800 | 2548081690 | 3465 | 3465 | 3470 | 3465 | 1039 |
| 285 | 20230920 | 143700 | 2544481430 | 3460 | 3470 | 3470 | 3460 | 8253 |
| 286 | 20230920 | 143600 | 2515897770 | 3465 | 3470 | 3485 | 3465 | 1161 |
| 287 | 20230920 | 143500 | 2511873410 | 3470 | 3465 | 3470 | 3465 | 664 |
| 288 | 20230920 | 143400 | 2509571855 | 3470 | 3480 | 3480 | 3470 | 2919 |
| 289 | 20230920 | 143300 | 2499442415 | 3470 | 3485 | 3485 | 3470 | 2424 |
| 290 | 20230920 | 143200 | 2491021785 | 3485 | 3470 | 3485 | 3470 | 305 |
| 291 | 20230920 | 143100 | 2489963405 | 3485 | 3470 | 3485 | 3470 | 4 |
| 292 | 20230920 | 143000 | 2489949510 | 3485 | 3465 | 3485 | 3465 | 1306 |
| 293 | 20230920 | 142900 | 2485415395 | 3465 | 3475 | 3485 | 3465 | 2279 |
| 294 | 20230920 | 142800 | 2477510395 | 3485 | 3470 | 3485 | 3470 | 1846 |
| 295 | 20230920 | 142700 | 2471103305 | 3470 | 3470 | 3470 | 3470 | 1228 |
| 296 | 20230920 | 142600 | 2466842145 | 3485 | 3475 | 3490 | 3470 | 4986 |
| 297 | 20230920 | 142500 | 2449535180 | 3490 | 3485 | 3490 | 3470 | 2002 |
| 298 | 20230920 | 142400 | 2442586405 | 3490 | 3485 | 3490 | 3480 | 1191 |
| 299 | 20230920 | 142300 | 2438436535 | 3485 | 3475 | 3490 | 3475 | 122 |
| 300 | 20230920 | 142200 | 2438011335 | 3490 | 3475 | 3490 | 3475 | 72 |
| 301 | 20230920 | 142100 | 2437761090 | 3470 | 3480 | 3480 | 3470 | 495 |
| 302 | 20230920 | 142000 | 2436040930 | 3480 | 3480 | 3480 | 3470 | 9074 |
| 303 | 20230920 | 141900 | 2404505085 | 3480 | 3480 | 3490 | 3480 | 7470 |
| 304 | 20230920 | 141800 | 2378509465 | 3490 | 3485 | 3490 | 3480 | 569 |
| 305 | 20230920 | 141700 | 2376528125 | 3490 | 3490 | 3490 | 3485 | 2166 |
| 306 | 20230920 | 141600 | 2368978800 | 3485 | 3490 | 3490 | 3485 | 57 |
| 307 | 20230920 | 141500 | 2368779900 | 3490 | 3485 | 3490 | 3485 | 115 |
| 308 | 20230920 | 141400 | 2368379115 | 3490 | 3485 | 3490 | 3485 | 319 |
| 309 | 20230920 | 141300 | 2367265835 | 3490 | 3490 | 3490 | 3485 | 1229 |
| 310 | 20230920 | 141200 | 2362981625 | 3490 | 3490 | 3500 | 3490 | 920 |
| 311 | 20230920 | 141100 | 2359767815 | 3500 | 3485 | 3505 | 3485 | 2622 |
| 312 | 20230920 | 141000 | 2350629945 | 3505 | 3500 | 3505 | 3490 | 4001 |
| 313 | 20230920 | 140900 | 2336653940 | 3500 | 3495 | 3500 | 3490 | 238 |
| 314 | 20230920 | 140800 | 2335823280 | 3495 | 3500 | 3500 | 3490 | 8 |
| 315 | 20230920 | 140700 | 2335795315 | 3500 | 3500 | 3500 | 3490 | 54 |
| 316 | 20230920 | 140600 | 2335606345 | 3500 | 3500 | 3500 | 3500 | 0 |
| 317 | 20230920 | 140500 | 2335606345 | 3500 | 3485 | 3500 | 3485 | 2359 |
| 318 | 20230920 | 140400 | 2327382170 | 3490 | 3485 | 3495 | 3485 | 1009 |
| 319 | 20230920 | 140300 | 2323865780 | 3485 | 3490 | 3495 | 3485 | 1645 |
| 320 | 20230920 | 140200 | 2318125130 | 3495 | 3490 | 3495 | 3490 | 3 |
| 321 | 20230920 | 140100 | 2318114655 | 3495 | 3490 | 3495 | 3490 | 629 |
| 322 | 20230920 | 140000 | 2315919390 | 3495 | 3495 | 3500 | 3495 | 1316 |
| 323 | 20230920 | 135900 | 2311319955 | 3495 | 3490 | 3500 | 3490 | 1176 |
| 324 | 20230920 | 135800 | 2307210320 | 3495 | 3495 | 3500 | 3495 | 32 |
| 325 | 20230920 | 135700 | 2307098470 | 3490 | 3505 | 3505 | 3490 | 320 |
| 326 | 20230920 | 135600 | 2305980025 | 3500 | 3495 | 3505 | 3495 | 17 |
| 327 | 20230920 | 135500 | 2305920570 | 3505 | 3500 | 3505 | 3495 | 250 |
| 328 | 20230920 | 135400 | 2305046585 | 3515 | 3500 | 3515 | 3500 | 2003 |
| 329 | 20230920 | 135300 | 2298032555 | 3500 | 3520 | 3520 | 3500 | 917 |
| 330 | 20230920 | 135200 | 2294818450 | 3505 | 3515 | 3525 | 3500 | 1289 |
| 331 | 20230920 | 135100 | 2290297625 | 3525 | 3525 | 3525 | 3525 | 6 |
| 332 | 20230920 | 135000 | 2290276475 | 3525 | 3515 | 3525 | 3515 | 5411 |
| 333 | 20230920 | 134900 | 2271237225 | 3515 | 3500 | 3515 | 3500 | 1857 |
| 334 | 20230920 | 134800 | 2264737710 | 3500 | 3490 | 3500 | 3490 | 599 |
| 335 | 20230920 | 134700 | 2262643810 | 3490 | 3495 | 3495 | 3490 | 7 |
| 336 | 20230920 | 134600 | 2262619365 | 3485 | 3485 | 3495 | 3485 | 58 |
| 337 | 20230920 | 134500 | 2262416695 | 3490 | 3490 | 3490 | 3490 | 103 |
| 338 | 20230920 | 134400 | 2262057225 | 3490 | 3495 | 3495 | 3490 | 6 |
| 339 | 20230920 | 134300 | 2262036280 | 3490 | 3490 | 3495 | 3490 | 224 |
| 340 | 20230920 | 134200 | 2261254515 | 3490 | 3495 | 3495 | 3490 | 3 |
| 341 | 20230920 | 134100 | 2261244040 | 3490 | 3490 | 3490 | 3485 | 461 |
| 342 | 20230920 | 134000 | 2259636750 | 3485 | 3485 | 3490 | 3485 | 5 |
| 343 | 20230920 | 133900 | 2259619320 | 3490 | 3490 | 3490 | 3485 | 72 |
| 344 | 20230920 | 133800 | 2259368385 | 3485 | 3485 | 3485 | 3480 | 339 |
| 345 | 20230920 | 133700 | 2258186980 | 3480 | 3490 | 3490 | 3480 | 4684 |
| 346 | 20230920 | 133600 | 2241869590 | 3485 | 3490 | 3490 | 3485 | 92 |
| 347 | 20230920 | 133500 | 2241548935 | 3490 | 3495 | 3495 | 3485 | 96 |
| 348 | 20230920 | 133400 | 2241213900 | 3485 | 3485 | 3495 | 3485 | 12 |
| 349 | 20230920 | 133300 | 2241172000 | 3485 | 3490 | 3490 | 3485 | 5073 |
| 350 | 20230920 | 133200 | 2223489640 | 3490 | 3490 | 3490 | 3490 | 1388 |
| 351 | 20230920 | 133100 | 2218645520 | 3490 | 3495 | 3495 | 3490 | 62 |
| 352 | 20230920 | 133000 | 2218428840 | 3490 | 3500 | 3500 | 3490 | 55 |
| 353 | 20230920 | 132900 | 2218236360 | 3500 | 3490 | 3500 | 3485 | 952 |
| 354 | 20230920 | 132800 | 2214916110 | 3485 | 3485 | 3490 | 3485 | 53 |
| 355 | 20230920 | 132700 | 2214731155 | 3490 | 3485 | 3490 | 3485 | 7 |
| 356 | 20230920 | 132600 | 2214706750 | 3490 | 3485 | 3490 | 3485 | 103 |
| 357 | 20230920 | 132500 | 2214347290 | 3490 | 3485 | 3490 | 3485 | 18 |
| 358 | 20230920 | 132400 | 2214284490 | 3490 | 3485 | 3490 | 3485 | 1725 |
| 359 | 20230920 | 132300 | 2208272835 | 3485 | 3490 | 3490 | 3485 | 686 |
| 360 | 20230920 | 132200 | 2205880075 | 3490 | 3485 | 3490 | 3485 | 592 |
| 361 | 20230920 | 132100 | 2203816855 | 3485 | 3500 | 3500 | 3485 | 130 |
| 362 | 20230920 | 132000 | 2203363155 | 3490 | 3500 | 3500 | 3490 | 4014 |
| 363 | 20230920 | 131900 | 2189349690 | 3490 | 3495 | 3500 | 3490 | 109 |
| 364 | 20230920 | 131800 | 2188969180 | 3500 | 3500 | 3500 | 3490 | 1106 |
| 365 | 20230920 | 131700 | 2185105935 | 3500 | 3495 | 3500 | 3495 | 2115 |
| 366 | 20230920 | 131600 | 2177714000 | 3500 | 3500 | 3500 | 3495 | 7 |
| 367 | 20230920 | 131500 | 2177689510 | 3500 | 3500 | 3515 | 3495 | 307 |
| 368 | 20230920 | 131400 | 2176615005 | 3505 | 3515 | 3515 | 3495 | 158 |
| 369 | 20230920 | 131300 | 2176061680 | 3515 | 3495 | 3515 | 3495 | 5 |
| 370 | 20230920 | 131200 | 2176044160 | 3515 | 3500 | 3515 | 3495 | 321 |
| 371 | 20230920 | 131100 | 2174920655 | 3515 | 3500 | 3515 | 3500 | 4 |
| 372 | 20230920 | 131000 | 2174906635 | 3520 | 3505 | 3520 | 3505 | 150 |
| 373 | 20230920 | 130900 | 2174379775 | 3505 | 3500 | 3505 | 3495 | 120 |
| 374 | 20230920 | 130800 | 2173960285 | 3505 | 3500 | 3505 | 3495 | 3136 |
| 375 | 20230920 | 130700 | 2162997240 | 3505 | 3505 | 3505 | 3500 | 1845 |
| 376 | 20230920 | 130600 | 2156539665 | 3520 | 3520 | 3520 | 3500 | 15 |
| 377 | 20230920 | 130500 | 2156486905 | 3520 | 3515 | 3520 | 3500 | 205 |
| 378 | 20230920 | 130400 | 2155768165 | 3505 | 3515 | 3515 | 3505 | 35 |
| 379 | 20230920 | 130300 | 2155645180 | 3515 | 3515 | 3515 | 3515 | 0 |
| 380 | 20230920 | 130200 | 2155645180 | 3515 | 3500 | 3515 | 3500 | 591 |
| 381 | 20230920 | 130100 | 2153568130 | 3515 | 3500 | 3515 | 3500 | 490 |
| 382 | 20230920 | 130000 | 2151853115 | 3500 | 3500 | 3515 | 3500 | 96 |
| 383 | 20230920 | 125900 | 2151517100 | 3515 | 3500 | 3515 | 3500 | 3 |
| 384 | 20230920 | 125800 | 2151506585 | 3515 | 3500 | 3515 | 3500 | 507 |
| 385 | 20230920 | 125700 | 2149732040 | 3500 | 3505 | 3505 | 3500 | 98 |
| 386 | 20230920 | 125600 | 2149389035 | 3515 | 3515 | 3515 | 3500 | 3405 |
| 387 | 20230920 | 125500 | 2137454490 | 3510 | 3505 | 3515 | 3505 | 229 |
| 388 | 20230920 | 125400 | 2136651790 | 3515 | 3510 | 3515 | 3505 | 401 |
| 389 | 20230920 | 125300 | 2135244720 | 3520 | 3510 | 3520 | 3510 | 3 |
| 390 | 20230920 | 125200 | 2135234180 | 3520 | 3510 | 3520 | 3505 | 1504 |
| 391 | 20230920 | 125100 | 2129959790 | 3520 | 3510 | 3520 | 3510 | 3 |
| 392 | 20230920 | 125000 | 2129949250 | 3520 | 3505 | 3520 | 3505 | 100 |
| 393 | 20230920 | 124900 | 2129598720 | 3520 | 3515 | 3520 | 3505 | 984 |
| 394 | 20230920 | 124800 | 2126149675 | 3520 | 3505 | 3520 | 3505 | 365 |
| 395 | 20230920 | 124700 | 2124870320 | 3520 | 3505 | 3520 | 3505 | 504 |
| 396 | 20230920 | 124600 | 2123101270 | 3520 | 3520 | 3520 | 3505 | 104 |
| 397 | 20230920 | 124500 | 2122736720 | 3520 | 3520 | 3520 | 3505 | 1473 |
| 398 | 20230920 | 124400 | 2117572135 | 3520 | 3520 | 3520 | 3510 | 1011 |
| 399 | 20230920 | 124300 | 2114013515 | 3520 | 3515 | 3520 | 3510 | 25 |
| 400 | 20230920 | 124200 | 2113925740 | 3520 | 3510 | 3520 | 3505 | 1533 |
| 401 | 20230920 | 124100 | 2108542210 | 3515 | 3510 | 3515 | 3510 | 53 |
| 402 | 20230920 | 124000 | 2108356170 | 3515 | 3515 | 3515 | 3510 | 4 |
| 403 | 20230920 | 123900 | 2108342120 | 3510 | 3515 | 3515 | 3510 | 26 |
| 404 | 20230920 | 123800 | 2108250740 | 3510 | 3510 | 3515 | 3510 | 600 |
| 405 | 20230920 | 123700 | 2106144730 | 3515 | 3515 | 3520 | 3515 | 32 |
| 406 | 20230920 | 123600 | 2106032245 | 3520 | 3510 | 3520 | 3505 | 144 |
| 407 | 20230920 | 123500 | 2105526805 | 3510 | 3505 | 3510 | 3505 | 60 |
| 408 | 20230920 | 123400 | 2105316485 | 3510 | 3505 | 3510 | 3505 | 28 |
| 409 | 20230920 | 123300 | 2105218215 | 3505 | 3505 | 3510 | 3500 | 1588 |
| 410 | 20230920 | 123200 | 2099657275 | 3515 | 3510 | 3515 | 3510 | 176 |
| 411 | 20230920 | 123100 | 2099039490 | 3515 | 3510 | 3515 | 3510 | 553 |
| 412 | 20230920 | 123000 | 2097098440 | 3510 | 3510 | 3515 | 3505 | 906 |
| 413 | 20230920 | 122900 | 2093922580 | 3515 | 3510 | 3515 | 3510 | 1778 |
| 414 | 20230920 | 122800 | 2087681795 | 3510 | 3505 | 3510 | 3505 | 226 |
| 415 | 20230920 | 122700 | 2086888545 | 3510 | 3505 | 3510 | 3505 | 106 |
| 416 | 20230920 | 122600 | 2086517000 | 3510 | 3510 | 3510 | 3505 | 62 |
| 417 | 20230920 | 122500 | 2086299390 | 3505 | 3505 | 3510 | 3505 | 118 |
| 418 | 20230920 | 122400 | 2085885795 | 3505 | 3500 | 3505 | 3500 | 65 |
| 419 | 20230920 | 122300 | 2085657990 | 3505 | 3500 | 3505 | 3500 | 30 |
| 420 | 20230920 | 122200 | 2085552850 | 3505 | 3505 | 3505 | 3505 | 4 |
| 421 | 20230920 | 122100 | 2085538830 | 3500 | 3500 | 3500 | 3500 | 2 |
| 422 | 20230920 | 122000 | 2085531830 | 3505 | 3500 | 3505 | 3500 | 16 |
| 423 | 20230920 | 121900 | 2085475775 | 3505 | 3505 | 3505 | 3500 | 59 |
| 424 | 20230920 | 121800 | 2085268990 | 3500 | 3500 | 3505 | 3500 | 107 |
| 425 | 20230920 | 121700 | 2084894475 | 3505 | 3510 | 3510 | 3500 | 328 |
| 426 | 20230920 | 121600 | 2083744840 | 3505 | 3505 | 3510 | 3505 | 351 |
| 427 | 20230920 | 121500 | 2082514570 | 3510 | 3510 | 3510 | 3505 | 6 |
| 428 | 20230920 | 121400 | 2082493525 | 3505 | 3520 | 3520 | 3505 | 122 |
| 429 | 20230920 | 121300 | 2082065200 | 3520 | 3510 | 3520 | 3510 | 48 |
| 430 | 20230920 | 121200 | 2081896480 | 3520 | 3520 | 3520 | 3505 | 44 |
| 431 | 20230920 | 121100 | 2081741680 | 3520 | 3510 | 3520 | 3500 | 3974 |
| 432 | 20230920 | 121000 | 2067820180 | 3515 | 3515 | 3520 | 3515 | 5 |
| 433 | 20230920 | 120900 | 2067802600 | 3520 | 3520 | 3520 | 3515 | 186 |
| 434 | 20230920 | 120800 | 2067148780 | 3520 | 3515 | 3520 | 3515 | 208 |
| 435 | 20230920 | 120700 | 2066416640 | 3520 | 3520 | 3520 | 3515 | 148 |
| 436 | 20230920 | 120600 | 2065895690 | 3520 | 3515 | 3520 | 3515 | 5 |
| 437 | 20230920 | 120500 | 2065878105 | 3520 | 3515 | 3520 | 3510 | 117 |
| 438 | 20230920 | 120400 | 2065466705 | 3520 | 3515 | 3520 | 3510 | 27 |
| 439 | 20230920 | 120300 | 2065371690 | 3520 | 3520 | 3520 | 3515 | 2531 |
| 440 | 20230920 | 120200 | 2056475195 | 3520 | 3515 | 3520 | 3515 | 4 |
| 441 | 20230920 | 120100 | 2056461130 | 3520 | 3515 | 3520 | 3515 | 179 |
| 442 | 20230920 | 120000 | 2055831930 | 3520 | 3515 | 3520 | 3515 | 4 |
| 443 | 20230920 | 115900 | 2055817865 | 3520 | 3515 | 3520 | 3515 | 4 |
| 444 | 20230920 | 115800 | 2055803800 | 3520 | 3515 | 3525 | 3515 | 8 |
| 445 | 20230920 | 115700 | 2055775665 | 3525 | 3525 | 3525 | 3515 | 166 |
| 446 | 20230920 | 115600 | 2055191645 | 3525 | 3520 | 3525 | 3515 | 723 |
| 447 | 20230920 | 115500 | 2052646675 | 3525 | 3520 | 3525 | 3520 | 4 |
| 448 | 20230920 | 115400 | 2052632590 | 3525 | 3525 | 3525 | 3520 | 106 |
| 449 | 20230920 | 115300 | 2052259455 | 3525 | 3525 | 3530 | 3520 | 489 |
| 450 | 20230920 | 115200 | 2050537155 | 3520 | 3525 | 3530 | 3520 | 99 |
| 451 | 20230920 | 115100 | 2050188655 | 3530 | 3525 | 3530 | 3525 | 289 |
| 452 | 20230920 | 115000 | 2049169925 | 3530 | 3530 | 3530 | 3525 | 128 |
| 453 | 20230920 | 114900 | 2048718115 | 3530 | 3530 | 3530 | 3525 | 5 |
| 454 | 20230920 | 114800 | 2048700480 | 3525 | 3530 | 3530 | 3525 | 376 |
| 455 | 20230920 | 114700 | 2047373485 | 3530 | 3530 | 3530 | 3525 | 312 |
| 456 | 20230920 | 114600 | 2046272155 | 3530 | 3530 | 3530 | 3530 | 0 |
| 457 | 20230920 | 114500 | 2046272155 | 3530 | 3520 | 3530 | 3520 | 1185 |
| 458 | 20230920 | 114400 | 2042095040 | 3525 | 3520 | 3525 | 3520 | 268 |
| 459 | 20230920 | 114300 | 2041150370 | 3525 | 3520 | 3525 | 3520 | 455 |
| 460 | 20230920 | 114200 | 2039548325 | 3525 | 3520 | 3525 | 3520 | 3286 |
| 461 | 20230920 | 114100 | 2027981600 | 3520 | 3525 | 3525 | 3520 | 325 |
| 462 | 20230920 | 114000 | 2026837345 | 3525 | 3520 | 3525 | 3515 | 566 |
| 463 | 20230920 | 113900 | 2024845055 | 3520 | 3525 | 3525 | 3520 | 456 |
| 464 | 20230920 | 113800 | 2023239920 | 3525 | 3530 | 3530 | 3525 | 248 |
| 465 | 20230920 | 113700 | 2022365465 | 3525 | 3535 | 3535 | 3525 | 3854 |
| 466 | 20230920 | 113600 | 2008779100 | 3540 | 3525 | 3550 | 3525 | 9919 |
| 467 | 20230920 | 113500 | 1973723175 | 3525 | 3515 | 3525 | 3515 | 597 |
| 468 | 20230920 | 113400 | 1971621760 | 3520 | 3515 | 3520 | 3515 | 1237 |
| 469 | 20230920 | 113300 | 1967271140 | 3515 | 3510 | 3515 | 3510 | 18 |
| 470 | 20230920 | 113200 | 1967207945 | 3515 | 3515 | 3515 | 3510 | 1067 |
| 471 | 20230920 | 113100 | 1963459940 | 3510 | 3515 | 3515 | 3505 | 1918 |
| 472 | 20230920 | 113000 | 1956728090 | 3510 | 3515 | 3515 | 3510 | 914 |
| 473 | 20230920 | 112900 | 1953516395 | 3515 | 3510 | 3515 | 3510 | 1066 |
| 474 | 20230920 | 112800 | 1949774410 | 3510 | 3505 | 3510 | 3500 | 777 |
| 475 | 20230920 | 112700 | 1947050260 | 3500 | 3495 | 3505 | 3495 | 537 |
| 476 | 20230920 | 112600 | 1945170685 | 3505 | 3505 | 3505 | 3495 | 38 |
| 477 | 20230920 | 112500 | 1945037690 | 3500 | 3505 | 3505 | 3500 | 1276 |
| 478 | 20230920 | 112400 | 1940571685 | 3500 | 3490 | 3500 | 3490 | 2573 |
| 479 | 20230920 | 112300 | 1931574585 | 3490 | 3490 | 3495 | 3490 | 11 |
| 480 | 20230920 | 112200 | 1931536190 | 3495 | 3495 | 3495 | 3495 | 100 |
| 481 | 20230920 | 112100 | 1931186690 | 3490 | 3495 | 3495 | 3485 | 348 |
| 482 | 20230920 | 112000 | 1929972165 | 3490 | 3490 | 3490 | 3490 | 8 |
| 483 | 20230920 | 111900 | 1929944245 | 3490 | 3490 | 3490 | 3490 | 14 |
| 484 | 20230920 | 111800 | 1929895385 | 3500 | 3485 | 3500 | 3485 | 2634 |
| 485 | 20230920 | 111700 | 1920690555 | 3485 | 3485 | 3495 | 3485 | 9 |
| 486 | 20230920 | 111600 | 1920659180 | 3495 | 3495 | 3495 | 3485 | 136 |
| 487 | 20230920 | 111500 | 1920184200 | 3495 | 3490 | 3495 | 3485 | 880 |
| 488 | 20230920 | 111400 | 1917117375 | 3495 | 3495 | 3495 | 3485 | 6 |
| 489 | 20230920 | 111300 | 1917096440 | 3495 | 3490 | 3495 | 3490 | 1002 |
| 490 | 20230920 | 111200 | 1913596560 | 3490 | 3490 | 3490 | 3485 | 5228 |
| 491 | 20230920 | 111100 | 1895375035 | 3490 | 3490 | 3490 | 3490 | 708 |
| 492 | 20230920 | 111000 | 1892904115 | 3490 | 3495 | 3495 | 3490 | 339 |
| 493 | 20230920 | 110900 | 1891720850 | 3490 | 3490 | 3490 | 3490 | 4 |
| 494 | 20230920 | 110800 | 1891706890 | 3490 | 3490 | 3495 | 3490 | 1105 |
| 495 | 20230920 | 110700 | 1887850385 | 3495 | 3495 | 3495 | 3490 | 576 |
| 496 | 20230920 | 110600 | 1885837350 | 3490 | 3500 | 3500 | 3490 | 16 |
| 497 | 20230920 | 110500 | 1885781500 | 3490 | 3490 | 3500 | 3490 | 54 |
| 498 | 20230920 | 110400 | 1885593020 | 3490 | 3490 | 3490 | 3485 | 124 |
| 499 | 20230920 | 110300 | 1885160275 | 3500 | 3490 | 3500 | 3490 | 2644 |
| 500 | 20230920 | 110200 | 1875925205 | 3500 | 3495 | 3500 | 3490 | 712 |
| 501 | 20230920 | 110100 | 1873440205 | 3505 | 3490 | 3505 | 3490 | 165 |
| 502 | 20230920 | 110000 | 1872862075 | 3505 | 3505 | 3505 | 3505 | 4 |
| 503 | 20230920 | 105900 | 1872848055 | 3490 | 3485 | 3490 | 3480 | 196 |
| 504 | 20230920 | 105800 | 1872164410 | 3490 | 3490 | 3495 | 3480 | 2135 |
| 505 | 20230920 | 105700 | 1864726450 | 3490 | 3495 | 3505 | 3490 | 51 |
| 506 | 20230920 | 105600 | 1864548425 | 3505 | 3495 | 3505 | 3490 | 7 |
| 507 | 20230920 | 105500 | 1864523960 | 3505 | 3505 | 3505 | 3490 | 5 |
| 508 | 20230920 | 105400 | 1864506480 | 3485 | 3500 | 3505 | 3485 | 1597 |
| 509 | 20230920 | 105300 | 1858933565 | 3500 | 3495 | 3505 | 3495 | 817 |
| 510 | 20230920 | 105200 | 1856073600 | 3495 | 3490 | 3495 | 3490 | 1129 |
| 511 | 20230920 | 105100 | 1852128460 | 3495 | 3485 | 3495 | 3485 | 1007 |
| 512 | 20230920 | 105000 | 1848619055 | 3495 | 3485 | 3495 | 3480 | 2983 |
| 513 | 20230920 | 104900 | 1838238165 | 3485 | 3490 | 3490 | 3485 | 287 |
| 514 | 20230920 | 104800 | 1837236540 | 3480 | 3480 | 3485 | 3480 | 4344 |
| 515 | 20230920 | 104700 | 1822119415 | 3480 | 3490 | 3490 | 3480 | 14463 |
| 516 | 20230920 | 104600 | 1771757485 | 3495 | 3495 | 3500 | 3490 | 296 |
| 517 | 20230920 | 104500 | 1770722400 | 3500 | 3490 | 3500 | 3490 | 21 |
| 518 | 20230920 | 104400 | 1770648955 | 3490 | 3490 | 3490 | 3490 | 16 |
| 519 | 20230920 | 104300 | 1770593115 | 3490 | 3490 | 3490 | 3490 | 302 |
| 520 | 20230920 | 104200 | 1769539135 | 3490 | 3490 | 3490 | 3490 | 406 |
| 521 | 20230920 | 104100 | 1768122195 | 3490 | 3490 | 3495 | 3490 | 489 |
| 522 | 20230920 | 104000 | 1766415535 | 3490 | 3485 | 3490 | 3485 | 410 |
| 523 | 20230920 | 103900 | 1764985385 | 3495 | 3490 | 3495 | 3480 | 4025 |
| 524 | 20230920 | 103800 | 1750957720 | 3490 | 3490 | 3495 | 3490 | 23 |
| 525 | 20230920 | 103700 | 1750877445 | 3495 | 3485 | 3500 | 3485 | 147 |
| 526 | 20230920 | 103600 | 1750363125 | 3500 | 3485 | 3500 | 3485 | 320 |
| 527 | 20230920 | 103500 | 1749243335 | 3500 | 3480 | 3500 | 3480 | 221 |
| 528 | 20230920 | 103400 | 1748473825 | 3480 | 3485 | 3485 | 3480 | 2372 |
| 529 | 20230920 | 103300 | 1740218710 | 3480 | 3480 | 3500 | 3480 | 1093 |
| 530 | 20230920 | 103200 | 1736414090 | 3480 | 3500 | 3500 | 3480 | 103 |
| 531 | 20230920 | 103100 | 1736055190 | 3480 | 3480 | 3500 | 3480 | 107 |
| 532 | 20230920 | 103000 | 1735682805 | 3480 | 3485 | 3500 | 3480 | 4626 |
| 533 | 20230920 | 102900 | 1719565225 | 3485 | 3500 | 3500 | 3485 | 11451 |
| 534 | 20230920 | 102800 | 1679639730 | 3490 | 3490 | 3495 | 3490 | 188 |
| 535 | 20230920 | 102700 | 1678983385 | 3490 | 3495 | 3495 | 3490 | 2572 |
| 536 | 20230920 | 102600 | 1669994260 | 3495 | 3495 | 3495 | 3495 | 1701 |
| 537 | 20230920 | 102500 | 1664049265 | 3500 | 3500 | 3500 | 3495 | 778 |
| 538 | 20230920 | 102400 | 1661328200 | 3500 | 3500 | 3505 | 3495 | 1691 |
| 539 | 20230920 | 102300 | 1655409690 | 3500 | 3495 | 3500 | 3495 | 298 |
| 540 | 20230920 | 102200 | 1654366720 | 3500 | 3495 | 3500 | 3495 | 118 |
| 541 | 20230920 | 102100 | 1653953740 | 3495 | 3495 | 3500 | 3495 | 13 |
| 542 | 20230920 | 102000 | 1653908275 | 3495 | 3495 | 3495 | 3495 | 433 |
| 543 | 20230920 | 101900 | 1652394940 | 3490 | 3490 | 3495 | 3490 | 677 |
| 544 | 20230920 | 101800 | 1650030280 | 3495 | 3495 | 3495 | 3490 | 948 |
| 545 | 20230920 | 101700 | 1646720905 | 3495 | 3495 | 3495 | 3490 | 355 |
| 546 | 20230920 | 101600 | 1645481145 | 3500 | 3500 | 3500 | 3490 | 1594 |
| 547 | 20230920 | 101500 | 1639902175 | 3500 | 3495 | 3500 | 3490 | 237 |
| 548 | 20230920 | 101400 | 1639073180 | 3490 | 3490 | 3495 | 3490 | 662 |
| 549 | 20230920 | 101300 | 1636762650 | 3500 | 3490 | 3500 | 3490 | 19 |
| 550 | 20230920 | 101200 | 1636696330 | 3490 | 3490 | 3490 | 3485 | 795 |
| 551 | 20230920 | 101100 | 1633921810 | 3490 | 3485 | 3490 | 3485 | 73 |
| 552 | 20230920 | 101000 | 1633667055 | 3490 | 3490 | 3490 | 3490 | 67 |
| 553 | 20230920 | 100900 | 1633433225 | 3490 | 3490 | 3490 | 3485 | 6362 |
| 554 | 20230920 | 100800 | 1611246840 | 3490 | 3485 | 3490 | 3485 | 1279 |
| 555 | 20230920 | 100700 | 1606784185 | 3485 | 3490 | 3490 | 3485 | 630 |
| 556 | 20230920 | 100600 | 1604588490 | 3490 | 3490 | 3490 | 3485 | 2101 |
| 557 | 20230920 | 100500 | 1597262920 | 3495 | 3495 | 3495 | 3490 | 8202 |
| 558 | 20230920 | 100400 | 1568634645 | 3495 | 3495 | 3495 | 3490 | 12978 |
| 559 | 20230920 | 100300 | 1523292660 | 3495 | 3495 | 3510 | 3495 | 2552 |
| 560 | 20230920 | 100200 | 1514373085 | 3500 | 3500 | 3500 | 3500 | 1120 |
| 561 | 20230920 | 100100 | 1510453085 | 3500 | 3500 | 3510 | 3500 | 3518 |
| 562 | 20230920 | 100000 | 1498135540 | 3500 | 3500 | 3505 | 3500 | 1288 |
| 563 | 20230920 | 095900 | 1493627430 | 3505 | 3500 | 3505 | 3500 | 744 |
| 564 | 20230920 | 095800 | 1491022225 | 3500 | 3505 | 3505 | 3500 | 1517 |
| 565 | 20230920 | 095700 | 1485712225 | 3500 | 3505 | 3505 | 3500 | 160 |
| 566 | 20230920 | 095600 | 1485152045 | 3505 | 3505 | 3505 | 3500 | 3661 |
| 567 | 20230920 | 095500 | 1472335055 | 3505 | 3500 | 3505 | 3500 | 436 |
| 568 | 20230920 | 095400 | 1470807825 | 3500 | 3510 | 3510 | 3500 | 3435 |
| 569 | 20230920 | 095300 | 1458768155 | 3510 | 3505 | 3510 | 3505 | 340 |
| 570 | 20230920 | 095200 | 1457575455 | 3505 | 3505 | 3510 | 3505 | 291 |
| 571 | 20230920 | 095100 | 1456555355 | 3505 | 3505 | 3510 | 3505 | 424 |
| 572 | 20230920 | 095000 | 1455069160 | 3505 | 3505 | 3505 | 3505 | 313 |
| 573 | 20230920 | 094900 | 1453972095 | 3505 | 3505 | 3505 | 3500 | 452 |
| 574 | 20230920 | 094800 | 1452389070 | 3510 | 3510 | 3510 | 3510 | 418 |
| 575 | 20230920 | 094700 | 1450921890 | 3510 | 3505 | 3510 | 3500 | 2574 |
| 576 | 20230920 | 094600 | 1441899685 | 3505 | 3505 | 3505 | 3505 | 69 |
| 577 | 20230920 | 094500 | 1441657840 | 3515 | 3505 | 3515 | 3505 | 48 |
| 578 | 20230920 | 094400 | 1441489150 | 3515 | 3500 | 3515 | 3500 | 1606 |
| 579 | 20230920 | 094300 | 1435864015 | 3495 | 3500 | 3510 | 3495 | 1333 |
| 580 | 20230920 | 094200 | 1431196230 | 3500 | 3505 | 3510 | 3500 | 6438 |
| 581 | 20230920 | 094100 | 1408651425 | 3510 | 3505 | 3510 | 3505 | 1383 |
| 582 | 20230920 | 094000 | 1403803450 | 3505 | 3505 | 3510 | 3505 | 983 |
| 583 | 20230920 | 093900 | 1400356985 | 3505 | 3505 | 3505 | 3500 | 530 |
| 584 | 20230920 | 093800 | 1398499370 | 3505 | 3500 | 3505 | 3500 | 1147 |
| 585 | 20230920 | 093700 | 1394481860 | 3500 | 3495 | 3505 | 3495 | 4626 |
| 586 | 20230920 | 093600 | 1378296340 | 3500 | 3505 | 3505 | 3500 | 9654 |
| 587 | 20230920 | 093500 | 1344503810 | 3505 | 3505 | 3505 | 3500 | 4147 |
| 588 | 20230920 | 093400 | 1329971940 | 3510 | 3510 | 3510 | 3505 | 2839 |
| 589 | 20230920 | 093300 | 1320008615 | 3515 | 3515 | 3515 | 3510 | 102 |
| 590 | 20230920 | 093200 | 1319650140 | 3515 | 3510 | 3515 | 3510 | 179 |
| 591 | 20230920 | 093100 | 1319021845 | 3500 | 3510 | 3510 | 3500 | 4198 |
| 592 | 20230920 | 093000 | 1304301405 | 3510 | 3510 | 3515 | 3505 | 2404 |
| 593 | 20230920 | 092900 | 1295858910 | 3510 | 3500 | 3510 | 3500 | 3349 |
| 594 | 20230920 | 092800 | 1284107005 | 3500 | 3505 | 3505 | 3490 | 7633 |
| 595 | 20230920 | 092700 | 1257409710 | 3505 | 3520 | 3520 | 3490 | 41811 |
| 596 | 20230920 | 092600 | 1110852715 | 3520 | 3520 | 3525 | 3515 | 1934 |
| 597 | 20230920 | 092500 | 1104045620 | 3520 | 3520 | 3525 | 3520 | 2723 |
| 598 | 20230920 | 092400 | 1094460590 | 3525 | 3530 | 3535 | 3520 | 4867 |
| 599 | 20230920 | 092300 | 1077314590 | 3530 | 3535 | 3535 | 3530 | 2006 |
| 600 | 20230920 | 092200 | 1070225550 | 3535 | 3545 | 3550 | 3530 | 3918 |
| 601 | 20230920 | 092100 | 1056357855 | 3545 | 3540 | 3545 | 3540 | 1079 |
| 602 | 20230920 | 092000 | 1052535745 | 3540 | 3520 | 3540 | 3515 | 1614 |
| 603 | 20230920 | 091900 | 1046833815 | 3515 | 3530 | 3535 | 3515 | 11509 |
| 604 | 20230920 | 091800 | 1006331055 | 3530 | 3530 | 3530 | 3525 | 711 |
| 605 | 20230920 | 091700 | 1003821290 | 3530 | 3520 | 3530 | 3515 | 7290 |
| 606 | 20230920 | 091600 | 978152830 | 3520 | 3535 | 3535 | 3515 | 22986 |
| 607 | 20230920 | 091500 | 897110565 | 3535 | 3540 | 3540 | 3535 | 1137 |
| 608 | 20230920 | 091400 | 893090205 | 3535 | 3540 | 3540 | 3535 | 7226 |
| 609 | 20230920 | 091300 | 867544720 | 3540 | 3535 | 3555 | 3535 | 9061 |
| 610 | 20230920 | 091200 | 835489675 | 3535 | 3545 | 3545 | 3535 | 7095 |
| 611 | 20230920 | 091100 | 810372365 | 3545 | 3560 | 3560 | 3545 | 3079 |
| 612 | 20230920 | 091000 | 799448905 | 3550 | 3555 | 3560 | 3535 | 8706 |
| 613 | 20230920 | 090900 | 768611440 | 3550 | 3570 | 3570 | 3540 | 25475 |
| 614 | 20230920 | 090800 | 678126965 | 3575 | 3585 | 3585 | 3570 | 17195 |
| 615 | 20230920 | 090700 | 616654850 | 3590 | 3590 | 3590 | 3585 | 5293 |
| 616 | 20230920 | 090600 | 597676820 | 3585 | 3590 | 3600 | 3580 | 4020 |
| 617 | 20230920 | 090500 | 583238605 | 3590 | 3605 | 3605 | 3575 | 12520 |
| 618 | 20230920 | 090400 | 538364505 | 3600 | 3615 | 3625 | 3595 | 16195 |
| 619 | 20230920 | 090300 | 479964530 | 3610 | 3650 | 3650 | 3610 | 20593 |
| 620 | 20230920 | 090200 | 405297070 | 3640 | 3660 | 3660 | 3640 | 14422 |
| 621 | 20230920 | 090100 | 352653600 | 3660 | 3670 | 3680 | 3635 | 52514 |
| 622 | 20230920 | 090000 | 160659140 | 3660 | 3610 | 3670 | 3610 | 43957 |