29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 3 | 20230915 | 185100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230915 | 185000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230915 | 184900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230915 | 184800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230915 | 184700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230915 | 184600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230915 | 184500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230915 | 184400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230915 | 184300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230915 | 184200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230915 | 184100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230915 | 184000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230915 | 183900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230915 | 183800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230915 | 183700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230915 | 183600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230915 | 183500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230915 | 183400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230915 | 183300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230915 | 183200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230915 | 183100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230915 | 183000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230915 | 182900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230915 | 182800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230915 | 182700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230915 | 182600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230915 | 182500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230915 | 182400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230915 | 182300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230915 | 182200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 33 | 20230915 | 182100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230915 | 182000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230915 | 181900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230915 | 181800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230915 | 181700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230915 | 181600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230915 | 181500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230915 | 181400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230915 | 181300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230915 | 181200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230915 | 181100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230915 | 181000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230915 | 180900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230915 | 180800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230915 | 180700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230915 | 180600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230915 | 180500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230915 | 180400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230915 | 180300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230915 | 180200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230915 | 180100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230915 | 180000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230915 | 175900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230915 | 175800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230915 | 175700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230915 | 175600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230915 | 175500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230915 | 175400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230915 | 175300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230915 | 175200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 63 | 20230915 | 175100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230915 | 175000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230915 | 174900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230915 | 174800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230915 | 174700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230915 | 174600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230915 | 174500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230915 | 174400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230915 | 174300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230915 | 174200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230915 | 174100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230915 | 174000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230915 | 173900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230915 | 173800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230915 | 173700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230915 | 173600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230915 | 173500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230915 | 173400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230915 | 173300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230915 | 173200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230915 | 173100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230915 | 173000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230915 | 172900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230915 | 172800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230915 | 172700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230915 | 172600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230915 | 172500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230915 | 172400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230915 | 172300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230915 | 172200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 93 | 20230915 | 172100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230915 | 172000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230915 | 171900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230915 | 171800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230915 | 171700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230915 | 171600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230915 | 171500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230915 | 171400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230915 | 171300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230915 | 171200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230915 | 171100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230915 | 171000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230915 | 170900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230915 | 170800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230915 | 170700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230915 | 170600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230915 | 170500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230915 | 170400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230915 | 170300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230915 | 170200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230915 | 170100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230915 | 170000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230915 | 165900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230915 | 165800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230915 | 165700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230915 | 165600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230915 | 165500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230915 | 165400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230915 | 165300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230915 | 165200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 123 | 20230915 | 165100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230915 | 165000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230915 | 164900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230915 | 164800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230915 | 164700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230915 | 164600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230915 | 164500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230915 | 164400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230915 | 164300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230915 | 164200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230915 | 164100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230915 | 164000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230915 | 163900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230915 | 163800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230915 | 163700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230915 | 163600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230915 | 163500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230915 | 163400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230915 | 163300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230915 | 163200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230915 | 163100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230915 | 163000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230915 | 162900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230915 | 162800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230915 | 162700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230915 | 162600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230915 | 162500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230915 | 162400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230915 | 162300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230915 | 162200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 153 | 20230915 | 162100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230915 | 162000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230915 | 161900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230915 | 161800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230915 | 161700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230915 | 161600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230915 | 161500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230915 | 161400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230915 | 161300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230915 | 161200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230915 | 161100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230915 | 161000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230915 | 160900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230915 | 160800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230915 | 160700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230915 | 160600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230915 | 160500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230915 | 160400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230915 | 160300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230915 | 160200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230915 | 160100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230915 | 160000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230915 | 155900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230915 | 155800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230915 | 155700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230915 | 155600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230915 | 155500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230915 | 155400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230915 | 155300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230915 | 155200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 183 | 20230915 | 155100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230915 | 155000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230915 | 154900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230915 | 154800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230915 | 154700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230915 | 154600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230915 | 154500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230915 | 154400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230915 | 154300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230915 | 154200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230915 | 154100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230915 | 154000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230915 | 153900 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230915 | 153800 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230915 | 153700 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230915 | 153600 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230915 | 153500 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230915 | 153400 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230915 | 153300 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230915 | 153200 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230915 | 153100 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230915 | 153000 | 1751026200 | 2500 | 2500 | 2500 | 2500 | 27357 |
| 205 | 20230915 | 152900 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20230915 | 152800 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20230915 | 152700 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20230915 | 152600 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20230915 | 152500 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20230915 | 152400 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20230915 | 152300 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20230915 | 152200 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 213 | 20230915 | 152100 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20230915 | 152000 | 1682633700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20230915 | 151900 | 1682633700 | 2495 | 2495 | 2495 | 2490 | 3966 |
| 216 | 20230915 | 151800 | 1672746200 | 2500 | 2495 | 2500 | 2495 | 178 |
| 217 | 20230915 | 151700 | 1672301500 | 2500 | 2500 | 2500 | 2495 | 1140 |
| 218 | 20230915 | 151600 | 1669451760 | 2500 | 2495 | 2500 | 2495 | 4653 |
| 219 | 20230915 | 151500 | 1657823175 | 2495 | 2495 | 2495 | 2490 | 6694 |
| 220 | 20230915 | 151400 | 1641121695 | 2495 | 2485 | 2495 | 2485 | 1853 |
| 221 | 20230915 | 151300 | 1636512995 | 2485 | 2490 | 2490 | 2485 | 894 |
| 222 | 20230915 | 151200 | 1634287085 | 2495 | 2495 | 2495 | 2490 | 1990 |
| 223 | 20230915 | 151100 | 1629322310 | 2495 | 2490 | 2495 | 2485 | 847 |
| 224 | 20230915 | 151000 | 1627213075 | 2490 | 2490 | 2490 | 2485 | 2057 |
| 225 | 20230915 | 150900 | 1622091150 | 2490 | 2490 | 2490 | 2490 | 455 |
| 226 | 20230915 | 150800 | 1620958200 | 2485 | 2485 | 2485 | 2480 | 316 |
| 227 | 20230915 | 150700 | 1620173440 | 2480 | 2485 | 2485 | 2480 | 1966 |
| 228 | 20230915 | 150600 | 1615290930 | 2485 | 2485 | 2490 | 2480 | 3821 |
| 229 | 20230915 | 150500 | 1605798535 | 2485 | 2485 | 2485 | 2485 | 3236 |
| 230 | 20230915 | 150400 | 1597757075 | 2485 | 2485 | 2485 | 2485 | 12 |
| 231 | 20230915 | 150300 | 1597727255 | 2485 | 2485 | 2485 | 2480 | 405 |
| 232 | 20230915 | 150200 | 1596721990 | 2480 | 2485 | 2485 | 2480 | 319 |
| 233 | 20230915 | 150100 | 1595929715 | 2490 | 2485 | 2490 | 2485 | 1744 |
| 234 | 20230915 | 150000 | 1591587905 | 2490 | 2490 | 2490 | 2490 | 34 |
| 235 | 20230915 | 145900 | 1591503245 | 2490 | 2490 | 2490 | 2490 | 101 |
| 236 | 20230915 | 145800 | 1591251755 | 2485 | 2485 | 2485 | 2485 | 651 |
| 237 | 20230915 | 145700 | 1589634020 | 2490 | 2495 | 2495 | 2490 | 144 |
| 238 | 20230915 | 145600 | 1589275320 | 2490 | 2490 | 2490 | 2490 | 96 |
| 239 | 20230915 | 145500 | 1589036280 | 2490 | 2495 | 2495 | 2490 | 104 |
| 240 | 20230915 | 145400 | 1588776925 | 2495 | 2495 | 2495 | 2490 | 645 |
| 241 | 20230915 | 145300 | 1587167805 | 2495 | 2490 | 2495 | 2485 | 17544 |
| 242 | 20230915 | 145200 | 1543432465 | 2490 | 2490 | 2490 | 2485 | 501 |
| 243 | 20230915 | 145100 | 1542185975 | 2490 | 2490 | 2490 | 2490 | 1 |
| 244 | 20230915 | 145000 | 1542183485 | 2490 | 2485 | 2490 | 2485 | 661 |
| 245 | 20230915 | 144900 | 1540539095 | 2485 | 2485 | 2485 | 2485 | 10 |
| 246 | 20230915 | 144800 | 1540514245 | 2485 | 2485 | 2485 | 2485 | 5 |
| 247 | 20230915 | 144700 | 1540501820 | 2485 | 2485 | 2485 | 2485 | 202 |
| 248 | 20230915 | 144600 | 1539999850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 249 | 20230915 | 144500 | 1539999850 | 2485 | 2490 | 2490 | 2485 | 901 |
| 250 | 20230915 | 144400 | 1537758860 | 2485 | 2490 | 2490 | 2485 | 35 |
| 251 | 20230915 | 144300 | 1537671760 | 2490 | 2485 | 2490 | 2485 | 30 |
| 252 | 20230915 | 144200 | 1537597110 | 2490 | 2485 | 2490 | 2485 | 4473 |
| 253 | 20230915 | 144100 | 1526461620 | 2485 | 2490 | 2490 | 2485 | 270 |
| 254 | 20230915 | 144000 | 1525790320 | 2490 | 2490 | 2490 | 2490 | 2631 |
| 255 | 20230915 | 143900 | 1519239130 | 2490 | 2485 | 2490 | 2485 | 5629 |
| 256 | 20230915 | 143800 | 1505245495 | 2480 | 2480 | 2480 | 2480 | 5294 |
| 257 | 20230915 | 143700 | 1492116375 | 2480 | 2475 | 2480 | 2475 | 5730 |
| 258 | 20230915 | 143600 | 1477931075 | 2475 | 2475 | 2475 | 2475 | 30 |
| 259 | 20230915 | 143500 | 1477856825 | 2475 | 2475 | 2475 | 2475 | 1088 |
| 260 | 20230915 | 143400 | 1475164025 | 2475 | 2480 | 2480 | 2475 | 42 |
| 261 | 20230915 | 143300 | 1475060060 | 2475 | 2480 | 2480 | 2475 | 661 |
| 262 | 20230915 | 143200 | 1473424030 | 2480 | 2480 | 2480 | 2480 | 219 |
| 263 | 20230915 | 143100 | 1472880910 | 2480 | 2480 | 2480 | 2480 | 1348 |
| 264 | 20230915 | 143000 | 1469537870 | 2480 | 2480 | 2480 | 2480 | 1118 |
| 265 | 20230915 | 142900 | 1466765230 | 2485 | 2480 | 2485 | 2480 | 2560 |
| 266 | 20230915 | 142800 | 1460406130 | 2475 | 2475 | 2475 | 2475 | 28 |
| 267 | 20230915 | 142700 | 1460336830 | 2475 | 2480 | 2480 | 2475 | 11385 |
| 268 | 20230915 | 142600 | 1432158550 | 2485 | 2485 | 2485 | 2480 | 73 |
| 269 | 20230915 | 142500 | 1431977245 | 2480 | 2480 | 2485 | 2475 | 1503 |
| 270 | 20230915 | 142400 | 1428255335 | 2480 | 2480 | 2480 | 2480 | 5 |
| 271 | 20230915 | 142300 | 1428242935 | 2480 | 2480 | 2480 | 2480 | 4 |
| 272 | 20230915 | 142200 | 1428233015 | 2480 | 2480 | 2480 | 2480 | 1021 |
| 273 | 20230915 | 142100 | 1425700935 | 2480 | 2480 | 2480 | 2480 | 1007 |
| 274 | 20230915 | 142000 | 1423203575 | 2480 | 2480 | 2480 | 2480 | 244 |
| 275 | 20230915 | 141900 | 1422598455 | 2480 | 2485 | 2485 | 2480 | 1200 |
| 276 | 20230915 | 141800 | 1419621455 | 2480 | 2480 | 2480 | 2480 | 80 |
| 277 | 20230915 | 141700 | 1419423055 | 2480 | 2480 | 2480 | 2480 | 0 |
| 278 | 20230915 | 141600 | 1419423055 | 2480 | 2480 | 2480 | 2480 | 350 |
| 279 | 20230915 | 141500 | 1418555055 | 2480 | 2480 | 2480 | 2480 | 1660 |
| 280 | 20230915 | 141400 | 1414438255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 281 | 20230915 | 141300 | 1414438255 | 2480 | 2480 | 2485 | 2480 | 21 |
| 282 | 20230915 | 141200 | 1414386125 | 2480 | 2480 | 2480 | 2480 | 601 |
| 283 | 20230915 | 141100 | 1412895645 | 2485 | 2485 | 2485 | 2485 | 2 |
| 284 | 20230915 | 141000 | 1412890675 | 2480 | 2480 | 2480 | 2480 | 102 |
| 285 | 20230915 | 140900 | 1412637715 | 2485 | 2485 | 2485 | 2485 | 0 |
| 286 | 20230915 | 140800 | 1412637715 | 2485 | 2485 | 2485 | 2485 | 300 |
| 287 | 20230915 | 140700 | 1411892215 | 2485 | 2480 | 2485 | 2480 | 311 |
| 288 | 20230915 | 140600 | 1411120930 | 2485 | 2485 | 2485 | 2485 | 500 |
| 289 | 20230915 | 140500 | 1409878430 | 2485 | 2485 | 2485 | 2485 | 1086 |
| 290 | 20230915 | 140400 | 1407179720 | 2485 | 2485 | 2485 | 2485 | 572 |
| 291 | 20230915 | 140300 | 1405758300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 292 | 20230915 | 140200 | 1405758300 | 2480 | 2480 | 2480 | 2480 | 1 |
| 293 | 20230915 | 140100 | 1405755820 | 2480 | 2480 | 2480 | 2480 | 0 |
| 294 | 20230915 | 140000 | 1405755820 | 2480 | 2480 | 2480 | 2480 | 0 |
| 295 | 20230915 | 135900 | 1405755820 | 2480 | 2480 | 2480 | 2480 | 709 |
| 296 | 20230915 | 135800 | 1403997500 | 2480 | 2480 | 2480 | 2480 | 1402 |
| 297 | 20230915 | 135700 | 1400520540 | 2480 | 2485 | 2485 | 2480 | 435 |
| 298 | 20230915 | 135600 | 1399441685 | 2485 | 2485 | 2485 | 2485 | 0 |
| 299 | 20230915 | 135500 | 1399441685 | 2485 | 2480 | 2485 | 2480 | 226 |
| 300 | 20230915 | 135400 | 1398881075 | 2480 | 2480 | 2480 | 2480 | 150 |
| 301 | 20230915 | 135300 | 1398509075 | 2485 | 2485 | 2485 | 2485 | 531 |
| 302 | 20230915 | 135200 | 1397189540 | 2485 | 2485 | 2485 | 2480 | 5531 |
| 303 | 20230915 | 135100 | 1383445075 | 2485 | 2485 | 2485 | 2485 | 501 |
| 304 | 20230915 | 135000 | 1382200090 | 2485 | 2480 | 2485 | 2480 | 605 |
| 305 | 20230915 | 134900 | 1380699090 | 2480 | 2480 | 2480 | 2480 | 201 |
| 306 | 20230915 | 134800 | 1380200610 | 2480 | 2480 | 2480 | 2480 | 1476 |
| 307 | 20230915 | 134700 | 1376540130 | 2480 | 2485 | 2485 | 2480 | 51 |
| 308 | 20230915 | 134600 | 1376413645 | 2480 | 2480 | 2480 | 2480 | 2068 |
| 309 | 20230915 | 134500 | 1371285005 | 2480 | 2480 | 2480 | 2475 | 3248 |
| 310 | 20230915 | 134400 | 1363244960 | 2480 | 2480 | 2480 | 2480 | 436 |
| 311 | 20230915 | 134300 | 1362163680 | 2480 | 2480 | 2480 | 2480 | 550 |
| 312 | 20230915 | 134200 | 1360799680 | 2480 | 2485 | 2485 | 2480 | 836 |
| 313 | 20230915 | 134100 | 1358725955 | 2480 | 2480 | 2480 | 2480 | 0 |
| 314 | 20230915 | 134000 | 1358725955 | 2480 | 2480 | 2480 | 2480 | 26 |
| 315 | 20230915 | 133900 | 1358661475 | 2480 | 2480 | 2480 | 2480 | 628 |
| 316 | 20230915 | 133800 | 1357104035 | 2480 | 2480 | 2480 | 2480 | 1001 |
| 317 | 20230915 | 133700 | 1354621555 | 2480 | 2480 | 2485 | 2480 | 230 |
| 318 | 20230915 | 133600 | 1354050555 | 2480 | 2480 | 2480 | 2480 | 2217 |
| 319 | 20230915 | 133500 | 1348552395 | 2485 | 2485 | 2485 | 2485 | 420 |
| 320 | 20230915 | 133400 | 1347508695 | 2480 | 2485 | 2485 | 2480 | 162 |
| 321 | 20230915 | 133300 | 1347106180 | 2480 | 2480 | 2480 | 2480 | 195 |
| 322 | 20230915 | 133200 | 1346622580 | 2480 | 2480 | 2480 | 2480 | 0 |
| 323 | 20230915 | 133100 | 1346622580 | 2480 | 2480 | 2480 | 2480 | 206 |
| 324 | 20230915 | 133000 | 1346111700 | 2480 | 2480 | 2480 | 2480 | 1169 |
| 325 | 20230915 | 132900 | 1343212580 | 2480 | 2480 | 2480 | 2480 | 596 |
| 326 | 20230915 | 132800 | 1341734500 | 2480 | 2475 | 2480 | 2475 | 1172 |
| 327 | 20230915 | 132700 | 1338827980 | 2475 | 2475 | 2475 | 2475 | 0 |
| 328 | 20230915 | 132600 | 1338827980 | 2475 | 2475 | 2475 | 2475 | 42 |
| 329 | 20230915 | 132500 | 1338724030 | 2475 | 2475 | 2475 | 2475 | 2185 |
| 330 | 20230915 | 132400 | 1333316155 | 2475 | 2470 | 2475 | 2470 | 8582 |
| 331 | 20230915 | 132300 | 1312075710 | 2475 | 2470 | 2475 | 2470 | 1582 |
| 332 | 20230915 | 132200 | 1308160590 | 2475 | 2475 | 2475 | 2475 | 604 |
| 333 | 20230915 | 132100 | 1306665690 | 2475 | 2470 | 2475 | 2470 | 151 |
| 334 | 20230915 | 132000 | 1306292700 | 2475 | 2470 | 2475 | 2470 | 255 |
| 335 | 20230915 | 131900 | 1305662575 | 2470 | 2475 | 2475 | 2470 | 10 |
| 336 | 20230915 | 131800 | 1305637830 | 2475 | 2475 | 2475 | 2475 | 72 |
| 337 | 20230915 | 131700 | 1305459630 | 2480 | 2480 | 2480 | 2480 | 0 |
| 338 | 20230915 | 131600 | 1305459630 | 2480 | 2475 | 2480 | 2475 | 83 |
| 339 | 20230915 | 131500 | 1305254195 | 2475 | 2475 | 2475 | 2475 | 370 |
| 340 | 20230915 | 131400 | 1304338445 | 2475 | 2475 | 2475 | 2475 | 83 |
| 341 | 20230915 | 131300 | 1304133020 | 2475 | 2475 | 2475 | 2475 | 11 |
| 342 | 20230915 | 131200 | 1304105795 | 2475 | 2475 | 2475 | 2475 | 101 |
| 343 | 20230915 | 131100 | 1303855820 | 2475 | 2475 | 2475 | 2475 | 1 |
| 344 | 20230915 | 131000 | 1303853345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 345 | 20230915 | 130900 | 1303853345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 346 | 20230915 | 130800 | 1303853345 | 2470 | 2470 | 2470 | 2470 | 3100 |
| 347 | 20230915 | 130700 | 1296196345 | 2470 | 2470 | 2470 | 2470 | 799 |
| 348 | 20230915 | 130600 | 1294222815 | 2470 | 2470 | 2470 | 2470 | 2240 |
| 349 | 20230915 | 130500 | 1288690015 | 2475 | 2475 | 2475 | 2475 | 200 |
| 350 | 20230915 | 130400 | 1288195015 | 2480 | 2480 | 2480 | 2475 | 94 |
| 351 | 20230915 | 130300 | 1287962300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 352 | 20230915 | 130200 | 1287962300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 353 | 20230915 | 130100 | 1287962300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 354 | 20230915 | 130000 | 1287962300 | 2480 | 2480 | 2480 | 2480 | 0 |
| 355 | 20230915 | 125900 | 1287962300 | 2480 | 2470 | 2480 | 2470 | 497 |
| 356 | 20230915 | 125800 | 1286734700 | 2480 | 2470 | 2480 | 2470 | 7732 |
| 357 | 20230915 | 125700 | 1267636650 | 2475 | 2475 | 2475 | 2475 | 1217 |
| 358 | 20230915 | 125600 | 1264624575 | 2480 | 2480 | 2480 | 2480 | 50 |
| 359 | 20230915 | 125500 | 1264500575 | 2480 | 2475 | 2480 | 2475 | 800 |
| 360 | 20230915 | 125400 | 1262517075 | 2475 | 2485 | 2485 | 2475 | 283 |
| 361 | 20230915 | 125300 | 1261815350 | 2485 | 2475 | 2485 | 2475 | 1513 |
| 362 | 20230915 | 125200 | 1258065545 | 2475 | 2475 | 2475 | 2475 | 3 |
| 363 | 20230915 | 125100 | 1258058120 | 2480 | 2480 | 2480 | 2480 | 1 |
| 364 | 20230915 | 125000 | 1258055640 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 365 | 20230915 | 124900 | 1255580640 | 2475 | 2475 | 2475 | 2475 | 127 |
| 366 | 20230915 | 124800 | 1255266315 | 2475 | 2475 | 2475 | 2475 | 373 |
| 367 | 20230915 | 124700 | 1254343140 | 2475 | 2475 | 2475 | 2475 | 500 |
| 368 | 20230915 | 124600 | 1253105640 | 2480 | 2480 | 2480 | 2480 | 1277 |
| 369 | 20230915 | 124500 | 1249938680 | 2480 | 2480 | 2480 | 2480 | 1 |
| 370 | 20230915 | 124400 | 1249936200 | 2475 | 2475 | 2480 | 2470 | 1233 |
| 371 | 20230915 | 124300 | 1246890205 | 2475 | 2475 | 2475 | 2475 | 3095 |
| 372 | 20230915 | 124200 | 1239230080 | 2480 | 2480 | 2480 | 2480 | 3 |
| 373 | 20230915 | 124100 | 1239222640 | 2480 | 2480 | 2480 | 2480 | 0 |
| 374 | 20230915 | 124000 | 1239222640 | 2480 | 2480 | 2480 | 2480 | 0 |
| 375 | 20230915 | 123900 | 1239222640 | 2480 | 2475 | 2480 | 2475 | 301 |
| 376 | 20230915 | 123800 | 1238477660 | 2475 | 2475 | 2475 | 2475 | 1100 |
| 377 | 20230915 | 123700 | 1235755160 | 2475 | 2475 | 2475 | 2475 | 400 |
| 378 | 20230915 | 123600 | 1234765160 | 2475 | 2475 | 2475 | 2475 | 2632 |
| 379 | 20230915 | 123500 | 1228250960 | 2475 | 2475 | 2475 | 2475 | 998 |
| 380 | 20230915 | 123400 | 1225780910 | 2475 | 2475 | 2475 | 2475 | 201 |
| 381 | 20230915 | 123300 | 1225283435 | 2475 | 2475 | 2475 | 2475 | 0 |
| 382 | 20230915 | 123200 | 1225283435 | 2475 | 2475 | 2475 | 2475 | 50 |
| 383 | 20230915 | 123100 | 1225159685 | 2475 | 2475 | 2475 | 2475 | 0 |
| 384 | 20230915 | 123000 | 1225159685 | 2475 | 2475 | 2475 | 2475 | 0 |
| 385 | 20230915 | 122900 | 1225159685 | 2475 | 2475 | 2475 | 2475 | 0 |
| 386 | 20230915 | 122800 | 1225159685 | 2475 | 2475 | 2475 | 2475 | 0 |
| 387 | 20230915 | 122700 | 1225159685 | 2475 | 2475 | 2475 | 2475 | 326 |
| 388 | 20230915 | 122600 | 1224352835 | 2475 | 2480 | 2480 | 2475 | 850 |
| 389 | 20230915 | 122500 | 1222247835 | 2475 | 2475 | 2475 | 2475 | 1707 |
| 390 | 20230915 | 122400 | 1218023010 | 2475 | 2475 | 2475 | 2475 | 1900 |
| 391 | 20230915 | 122300 | 1213320510 | 2480 | 2480 | 2480 | 2480 | 1 |
| 392 | 20230915 | 122200 | 1213318030 | 2475 | 2480 | 2480 | 2475 | 1000 |
| 393 | 20230915 | 122100 | 1210840480 | 2480 | 2480 | 2480 | 2480 | 0 |
| 394 | 20230915 | 122000 | 1210840480 | 2480 | 2480 | 2485 | 2480 | 1062 |
| 395 | 20230915 | 121900 | 1208206715 | 2480 | 2480 | 2480 | 2480 | 0 |
| 396 | 20230915 | 121800 | 1208206715 | 2480 | 2480 | 2480 | 2480 | 4993 |
| 397 | 20230915 | 121700 | 1195824075 | 2480 | 2475 | 2480 | 2470 | 670 |
| 398 | 20230915 | 121600 | 1194166270 | 2475 | 2475 | 2475 | 2475 | 817 |
| 399 | 20230915 | 121500 | 1192144195 | 2475 | 2475 | 2475 | 2475 | 3 |
| 400 | 20230915 | 121400 | 1192136770 | 2475 | 2475 | 2475 | 2475 | 13 |
| 401 | 20230915 | 121300 | 1192104595 | 2475 | 2475 | 2475 | 2475 | 1184 |
| 402 | 20230915 | 121200 | 1189174195 | 2480 | 2480 | 2480 | 2480 | 0 |
| 403 | 20230915 | 121100 | 1189174195 | 2480 | 2480 | 2480 | 2480 | 50 |
| 404 | 20230915 | 121000 | 1189050195 | 2480 | 2480 | 2480 | 2480 | 62 |
| 405 | 20230915 | 120900 | 1188896435 | 2480 | 2480 | 2480 | 2480 | 0 |
| 406 | 20230915 | 120800 | 1188896435 | 2480 | 2480 | 2480 | 2480 | 0 |
| 407 | 20230915 | 120700 | 1188896435 | 2480 | 2480 | 2480 | 2480 | 111 |
| 408 | 20230915 | 120600 | 1188621155 | 2480 | 2475 | 2480 | 2475 | 13199 |
| 409 | 20230915 | 120500 | 1155953625 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 410 | 20230915 | 120400 | 1153478625 | 2475 | 2475 | 2475 | 2475 | 208 |
| 411 | 20230915 | 120300 | 1152963825 | 2475 | 2475 | 2475 | 2475 | 5150 |
| 412 | 20230915 | 120200 | 1140217575 | 2475 | 2475 | 2475 | 2475 | 467 |
| 413 | 20230915 | 120100 | 1139061750 | 2475 | 2475 | 2475 | 2475 | 143 |
| 414 | 20230915 | 120000 | 1138707825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 415 | 20230915 | 115900 | 1138707825 | 2475 | 2475 | 2475 | 2475 | 3 |
| 416 | 20230915 | 115800 | 1138700400 | 2475 | 2475 | 2475 | 2475 | 100 |
| 417 | 20230915 | 115700 | 1138452900 | 2475 | 2480 | 2480 | 2475 | 3821 |
| 418 | 20230915 | 115600 | 1128980800 | 2475 | 2475 | 2475 | 2475 | 621 |
| 419 | 20230915 | 115500 | 1127443825 | 2475 | 2475 | 2480 | 2475 | 113 |
| 420 | 20230915 | 115400 | 1127163895 | 2475 | 2475 | 2475 | 2475 | 50 |
| 421 | 20230915 | 115300 | 1127040145 | 2480 | 2475 | 2480 | 2475 | 2129 |
| 422 | 20230915 | 115200 | 1121770865 | 2475 | 2470 | 2475 | 2470 | 101 |
| 423 | 20230915 | 115100 | 1121521390 | 2475 | 2475 | 2475 | 2470 | 104 |
| 424 | 20230915 | 115000 | 1121264495 | 2470 | 2470 | 2470 | 2470 | 140 |
| 425 | 20230915 | 114900 | 1120918695 | 2470 | 2470 | 2470 | 2470 | 3300 |
| 426 | 20230915 | 114800 | 1112767695 | 2470 | 2470 | 2470 | 2470 | 365 |
| 427 | 20230915 | 114700 | 1111866145 | 2470 | 2475 | 2475 | 2470 | 104 |
| 428 | 20230915 | 114600 | 1111608765 | 2480 | 2475 | 2480 | 2475 | 820 |
| 429 | 20230915 | 114500 | 1109578665 | 2480 | 2475 | 2480 | 2475 | 391 |
| 430 | 20230915 | 114400 | 1108610390 | 2480 | 2480 | 2480 | 2480 | 1131 |
| 431 | 20230915 | 114300 | 1105805510 | 2480 | 2475 | 2480 | 2470 | 3646 |
| 432 | 20230915 | 114200 | 1096781845 | 2475 | 2470 | 2475 | 2470 | 101 |
| 433 | 20230915 | 114100 | 1096531875 | 2470 | 2470 | 2470 | 2470 | 0 |
| 434 | 20230915 | 114000 | 1096531875 | 2470 | 2470 | 2470 | 2470 | 1 |
| 435 | 20230915 | 113900 | 1096529405 | 2475 | 2475 | 2475 | 2475 | 45 |
| 436 | 20230915 | 113800 | 1096418030 | 2475 | 2475 | 2475 | 2475 | 0 |
| 437 | 20230915 | 113700 | 1096418030 | 2475 | 2470 | 2475 | 2465 | 6003 |
| 438 | 20230915 | 113600 | 1081613225 | 2470 | 2470 | 2475 | 2470 | 503 |
| 439 | 20230915 | 113500 | 1080370800 | 2475 | 2475 | 2475 | 2475 | 200 |
| 440 | 20230915 | 113400 | 1079875800 | 2475 | 2470 | 2475 | 2465 | 1480 |
| 441 | 20230915 | 113300 | 1076222285 | 2470 | 2470 | 2470 | 2470 | 0 |
| 442 | 20230915 | 113200 | 1076222285 | 2470 | 2470 | 2470 | 2470 | 796 |
| 443 | 20230915 | 113100 | 1074256165 | 2470 | 2465 | 2470 | 2465 | 2653 |
| 444 | 20230915 | 113000 | 1067704255 | 2465 | 2460 | 2465 | 2460 | 2499 |
| 445 | 20230915 | 112900 | 1061544470 | 2460 | 2465 | 2465 | 2460 | 3664 |
| 446 | 20230915 | 112800 | 1052518485 | 2460 | 2460 | 2460 | 2460 | 310 |
| 447 | 20230915 | 112700 | 1051755885 | 2465 | 2465 | 2465 | 2465 | 12 |
| 448 | 20230915 | 112600 | 1051726305 | 2460 | 2460 | 2460 | 2460 | 697 |
| 449 | 20230915 | 112500 | 1050011685 | 2460 | 2465 | 2465 | 2460 | 188 |
| 450 | 20230915 | 112400 | 1049549065 | 2465 | 2465 | 2465 | 2465 | 3 |
| 451 | 20230915 | 112300 | 1049541670 | 2460 | 2460 | 2460 | 2460 | 200 |
| 452 | 20230915 | 112200 | 1049049670 | 2465 | 2460 | 2465 | 2460 | 633 |
| 453 | 20230915 | 112100 | 1047492460 | 2465 | 2465 | 2465 | 2465 | 144 |
| 454 | 20230915 | 112000 | 1047137500 | 2470 | 2470 | 2470 | 2470 | 0 |
| 455 | 20230915 | 111900 | 1047137500 | 2470 | 2465 | 2470 | 2465 | 294 |
| 456 | 20230915 | 111800 | 1046412785 | 2470 | 2470 | 2470 | 2470 | 2 |
| 457 | 20230915 | 111700 | 1046407845 | 2465 | 2465 | 2465 | 2465 | 1683 |
| 458 | 20230915 | 111600 | 1042259250 | 2465 | 2465 | 2465 | 2465 | 12 |
| 459 | 20230915 | 111500 | 1042229670 | 2460 | 2460 | 2460 | 2460 | 100 |
| 460 | 20230915 | 111400 | 1041983670 | 2465 | 2465 | 2465 | 2465 | 532 |
| 461 | 20230915 | 111300 | 1040672290 | 2465 | 2465 | 2465 | 2465 | 200 |
| 462 | 20230915 | 111200 | 1040179290 | 2465 | 2465 | 2470 | 2465 | 676 |
| 463 | 20230915 | 111100 | 1038512945 | 2470 | 2465 | 2470 | 2460 | 2820 |
| 464 | 20230915 | 111000 | 1031562080 | 2465 | 2460 | 2465 | 2460 | 785 |
| 465 | 20230915 | 110900 | 1029630430 | 2455 | 2460 | 2460 | 2455 | 119 |
| 466 | 20230915 | 110800 | 1029337740 | 2460 | 2465 | 2465 | 2460 | 185 |
| 467 | 20230915 | 110700 | 1028882140 | 2465 | 2460 | 2465 | 2460 | 164 |
| 468 | 20230915 | 110600 | 1028478685 | 2460 | 2460 | 2465 | 2460 | 60 |
| 469 | 20230915 | 110500 | 1028331060 | 2465 | 2465 | 2465 | 2450 | 10011 |
| 470 | 20230915 | 110400 | 1003786835 | 2460 | 2460 | 2460 | 2460 | 1895 |
| 471 | 20230915 | 110300 | 999125135 | 2460 | 2465 | 2465 | 2460 | 4311 |
| 472 | 20230915 | 110200 | 988519045 | 2465 | 2470 | 2470 | 2465 | 110 |
| 473 | 20230915 | 110100 | 988247395 | 2470 | 2465 | 2470 | 2465 | 2612 |
| 474 | 20230915 | 110000 | 981808805 | 2465 | 2460 | 2465 | 2460 | 2217 |
| 475 | 20230915 | 105900 | 976348305 | 2460 | 2460 | 2460 | 2455 | 85 |
| 476 | 20230915 | 105800 | 976139210 | 2465 | 2460 | 2465 | 2455 | 15833 |
| 477 | 20230915 | 105700 | 937264620 | 2460 | 2460 | 2460 | 2460 | 6500 |
| 478 | 20230915 | 105600 | 921274620 | 2460 | 2465 | 2470 | 2460 | 3092 |
| 479 | 20230915 | 105500 | 913665305 | 2465 | 2470 | 2470 | 2465 | 203 |
| 480 | 20230915 | 105400 | 913164410 | 2470 | 2465 | 2470 | 2465 | 685 |
| 481 | 20230915 | 105300 | 911475735 | 2465 | 2470 | 2470 | 2465 | 755 |
| 482 | 20230915 | 105200 | 909614635 | 2465 | 2470 | 2470 | 2465 | 42 |
| 483 | 20230915 | 105100 | 909511095 | 2465 | 2470 | 2470 | 2465 | 126 |
| 484 | 20230915 | 105000 | 909200100 | 2470 | 2470 | 2470 | 2470 | 40 |
| 485 | 20230915 | 104900 | 909101300 | 2465 | 2465 | 2465 | 2465 | 1633 |
| 486 | 20230915 | 104800 | 905075955 | 2465 | 2470 | 2470 | 2465 | 4130 |
| 487 | 20230915 | 104700 | 894877985 | 2470 | 2470 | 2475 | 2470 | 266 |
| 488 | 20230915 | 104600 | 894220905 | 2475 | 2475 | 2475 | 2475 | 9 |
| 489 | 20230915 | 104500 | 894198630 | 2480 | 2480 | 2480 | 2480 | 0 |
| 490 | 20230915 | 104400 | 894198630 | 2480 | 2475 | 2480 | 2470 | 2042 |
| 491 | 20230915 | 104300 | 889144870 | 2470 | 2470 | 2470 | 2470 | 600 |
| 492 | 20230915 | 104200 | 887662870 | 2475 | 2475 | 2475 | 2475 | 3 |
| 493 | 20230915 | 104100 | 887655445 | 2475 | 2475 | 2475 | 2475 | 0 |
| 494 | 20230915 | 104000 | 887655445 | 2475 | 2475 | 2475 | 2475 | 1 |
| 495 | 20230915 | 103900 | 887652970 | 2475 | 2470 | 2475 | 2470 | 1401 |
| 496 | 20230915 | 103800 | 884190800 | 2470 | 2465 | 2470 | 2465 | 1244 |
| 497 | 20230915 | 103700 | 881124335 | 2465 | 2465 | 2465 | 2465 | 68 |
| 498 | 20230915 | 103600 | 880956715 | 2465 | 2465 | 2465 | 2465 | 0 |
| 499 | 20230915 | 103500 | 880956715 | 2465 | 2470 | 2470 | 2465 | 520 |
| 500 | 20230915 | 103400 | 879674815 | 2475 | 2470 | 2475 | 2460 | 14808 |
| 501 | 20230915 | 103300 | 843204515 | 2470 | 2465 | 2470 | 2465 | 102 |
| 502 | 20230915 | 103200 | 842953080 | 2465 | 2465 | 2465 | 2465 | 0 |
| 503 | 20230915 | 103100 | 842953080 | 2465 | 2465 | 2465 | 2465 | 2751 |
| 504 | 20230915 | 103000 | 836171865 | 2465 | 2465 | 2470 | 2460 | 1993 |
| 505 | 20230915 | 102900 | 831259640 | 2465 | 2465 | 2465 | 2460 | 1218 |
| 506 | 20230915 | 102800 | 828260270 | 2465 | 2470 | 2470 | 2465 | 1905 |
| 507 | 20230915 | 102700 | 823564425 | 2470 | 2470 | 2470 | 2470 | 5 |
| 508 | 20230915 | 102600 | 823552075 | 2470 | 2470 | 2470 | 2470 | 4 |
| 509 | 20230915 | 102500 | 823542195 | 2470 | 2465 | 2470 | 2460 | 2828 |
| 510 | 20230915 | 102400 | 816578715 | 2465 | 2465 | 2465 | 2465 | 95 |
| 511 | 20230915 | 102300 | 816344540 | 2465 | 2465 | 2465 | 2465 | 38 |
| 512 | 20230915 | 102200 | 816250870 | 2465 | 2470 | 2470 | 2465 | 1109 |
| 513 | 20230915 | 102100 | 813517085 | 2460 | 2460 | 2460 | 2460 | 247 |
| 514 | 20230915 | 102000 | 812909465 | 2470 | 2465 | 2470 | 2455 | 10011 |
| 515 | 20230915 | 101900 | 788297100 | 2465 | 2465 | 2465 | 2465 | 584 |
| 516 | 20230915 | 101800 | 786857540 | 2465 | 2465 | 2465 | 2465 | 1019 |
| 517 | 20230915 | 101700 | 784345705 | 2460 | 2465 | 2465 | 2460 | 3081 |
| 518 | 20230915 | 101600 | 776766435 | 2460 | 2460 | 2465 | 2460 | 2560 |
| 519 | 20230915 | 101500 | 770468775 | 2470 | 2465 | 2470 | 2460 | 1137 |
| 520 | 20230915 | 101400 | 767671390 | 2465 | 2470 | 2470 | 2465 | 1252 |
| 521 | 20230915 | 101300 | 764584360 | 2470 | 2465 | 2470 | 2465 | 1666 |
| 522 | 20230915 | 101200 | 760472590 | 2470 | 2470 | 2470 | 2460 | 3048 |
| 523 | 20230915 | 101100 | 752963815 | 2470 | 2470 | 2470 | 2465 | 1927 |
| 524 | 20230915 | 101000 | 748213585 | 2470 | 2470 | 2470 | 2470 | 16 |
| 525 | 20230915 | 100900 | 748174065 | 2460 | 2470 | 2470 | 2460 | 2620 |
| 526 | 20230915 | 100800 | 741719085 | 2470 | 2470 | 2470 | 2470 | 16 |
| 527 | 20230915 | 100700 | 741679565 | 2470 | 2465 | 2475 | 2465 | 119 |
| 528 | 20230915 | 100600 | 741385865 | 2465 | 2470 | 2470 | 2465 | 3003 |
| 529 | 20230915 | 100500 | 733982570 | 2470 | 2470 | 2470 | 2470 | 2010 |
| 530 | 20230915 | 100400 | 729017870 | 2470 | 2470 | 2470 | 2470 | 399 |
| 531 | 20230915 | 100300 | 728032340 | 2465 | 2470 | 2470 | 2465 | 9353 |
| 532 | 20230915 | 100200 | 704969015 | 2470 | 2470 | 2475 | 2470 | 626 |
| 533 | 20230915 | 100100 | 703422790 | 2470 | 2475 | 2475 | 2470 | 1010 |
| 534 | 20230915 | 100000 | 700928040 | 2475 | 2470 | 2475 | 2470 | 2175 |
| 535 | 20230915 | 095900 | 695555740 | 2470 | 2475 | 2475 | 2470 | 900 |
| 536 | 20230915 | 095800 | 693331240 | 2475 | 2475 | 2475 | 2470 | 265 |
| 537 | 20230915 | 095700 | 692675860 | 2470 | 2475 | 2475 | 2470 | 200 |
| 538 | 20230915 | 095600 | 692181855 | 2470 | 2470 | 2470 | 2470 | 23 |
| 539 | 20230915 | 095500 | 692125045 | 2470 | 2470 | 2470 | 2470 | 1190 |
| 540 | 20230915 | 095400 | 689185745 | 2470 | 2475 | 2475 | 2470 | 2270 |
| 541 | 20230915 | 095300 | 683573510 | 2475 | 2485 | 2485 | 2475 | 172 |
| 542 | 20230915 | 095200 | 683146915 | 2485 | 2480 | 2485 | 2480 | 454 |
| 543 | 20230915 | 095100 | 682020990 | 2475 | 2475 | 2480 | 2475 | 3004 |
| 544 | 20230915 | 095000 | 674581090 | 2475 | 2480 | 2480 | 2475 | 1050 |
| 545 | 20230915 | 094900 | 671979840 | 2480 | 2475 | 2480 | 2475 | 505 |
| 546 | 20230915 | 094800 | 670727465 | 2475 | 2475 | 2475 | 2475 | 185 |
| 547 | 20230915 | 094700 | 670269590 | 2475 | 2470 | 2475 | 2470 | 792 |
| 548 | 20230915 | 094600 | 668311890 | 2460 | 2480 | 2480 | 2460 | 34626 |
| 549 | 20230915 | 094500 | 582793355 | 2475 | 2475 | 2475 | 2475 | 2201 |
| 550 | 20230915 | 094400 | 577345880 | 2480 | 2480 | 2480 | 2480 | 6173 |
| 551 | 20230915 | 094300 | 562036840 | 2485 | 2490 | 2490 | 2480 | 253 |
| 552 | 20230915 | 094200 | 561408315 | 2490 | 2480 | 2490 | 2480 | 2983 |
| 553 | 20230915 | 094100 | 554009530 | 2490 | 2490 | 2490 | 2490 | 2515 |
| 554 | 20230915 | 094000 | 547747180 | 2485 | 2485 | 2485 | 2485 | 1600 |
| 555 | 20230915 | 093900 | 543771180 | 2490 | 2490 | 2490 | 2490 | 14 |
| 556 | 20230915 | 093800 | 543736320 | 2485 | 2490 | 2490 | 2485 | 3652 |
| 557 | 20230915 | 093700 | 534646090 | 2490 | 2485 | 2490 | 2485 | 8305 |
| 558 | 20230915 | 093600 | 513968145 | 2490 | 2485 | 2490 | 2480 | 1707 |
| 559 | 20230915 | 093500 | 509726490 | 2485 | 2485 | 2485 | 2480 | 402 |
| 560 | 20230915 | 093400 | 508728050 | 2485 | 2485 | 2485 | 2485 | 15 |
| 561 | 20230915 | 093300 | 508690775 | 2490 | 2490 | 2490 | 2480 | 1680 |
| 562 | 20230915 | 093200 | 504524175 | 2490 | 2490 | 2490 | 2480 | 685 |
| 563 | 20230915 | 093100 | 502825215 | 2490 | 2485 | 2490 | 2485 | 302 |
| 564 | 20230915 | 093000 | 502074735 | 2480 | 2480 | 2480 | 2475 | 2621 |
| 565 | 20230915 | 092900 | 495577780 | 2485 | 2485 | 2490 | 2480 | 4958 |
| 566 | 20230915 | 092800 | 483274095 | 2490 | 2495 | 2495 | 2490 | 23523 |
| 567 | 20230915 | 092700 | 424691760 | 2495 | 2500 | 2500 | 2495 | 1532 |
| 568 | 20230915 | 092600 | 420868920 | 2495 | 2500 | 2500 | 2495 | 6149 |
| 569 | 20230915 | 092500 | 405521425 | 2500 | 2500 | 2500 | 2500 | 2650 |
| 570 | 20230915 | 092400 | 398896425 | 2500 | 2500 | 2500 | 2500 | 1400 |
| 571 | 20230915 | 092300 | 395396425 | 2505 | 2505 | 2505 | 2500 | 7801 |
| 572 | 20230915 | 092200 | 375892035 | 2505 | 2505 | 2505 | 2495 | 1056 |
| 573 | 20230915 | 092100 | 373252125 | 2495 | 2490 | 2505 | 2490 | 15375 |
| 574 | 20230915 | 092000 | 334862135 | 2490 | 2495 | 2495 | 2490 | 1878 |
| 575 | 20230915 | 091900 | 330185650 | 2495 | 2495 | 2500 | 2495 | 1728 |
| 576 | 20230915 | 091800 | 325874285 | 2495 | 2500 | 2500 | 2495 | 3315 |
| 577 | 20230915 | 091700 | 317603010 | 2500 | 2485 | 2500 | 2480 | 8204 |
| 578 | 20230915 | 091600 | 297153820 | 2485 | 2475 | 2485 | 2475 | 1293 |
| 579 | 20230915 | 091500 | 293949715 | 2475 | 2475 | 2490 | 2475 | 10576 |
| 580 | 20230915 | 091400 | 267737465 | 2475 | 2480 | 2485 | 2475 | 12236 |
| 581 | 20230915 | 091300 | 237440835 | 2485 | 2480 | 2485 | 2480 | 3407 |
| 582 | 20230915 | 091200 | 228991465 | 2490 | 2490 | 2490 | 2480 | 14703 |
| 583 | 20230915 | 091100 | 192498705 | 2485 | 2485 | 2485 | 2485 | 1789 |
| 584 | 20230915 | 091000 | 188053040 | 2490 | 2485 | 2490 | 2485 | 5950 |
| 585 | 20230915 | 090900 | 173267270 | 2490 | 2485 | 2490 | 2475 | 10071 |
| 586 | 20230915 | 090800 | 148197825 | 2485 | 2490 | 2490 | 2475 | 1492 |
| 587 | 20230915 | 090700 | 144495810 | 2490 | 2475 | 2490 | 2475 | 15435 |
| 588 | 20230915 | 090600 | 106144230 | 2475 | 2480 | 2480 | 2475 | 1814 |
| 589 | 20230915 | 090500 | 101654045 | 2485 | 2485 | 2485 | 2485 | 3377 |
| 590 | 20230915 | 090400 | 93262200 | 2485 | 2480 | 2490 | 2480 | 4188 |
| 591 | 20230915 | 090300 | 82856765 | 2480 | 2460 | 2480 | 2460 | 7511 |
| 592 | 20230915 | 090200 | 64265385 | 2460 | 2465 | 2470 | 2460 | 1640 |
| 593 | 20230915 | 090100 | 60229085 | 2460 | 2465 | 2470 | 2460 | 3684 |
| 594 | 20230915 | 090000 | 51151845 | 2465 | 2470 | 2470 | 2450 | 19559 |