31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 3 | 20230914 | 191800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230914 | 191700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230914 | 191600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230914 | 191500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230914 | 191400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230914 | 191300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230914 | 191200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230914 | 191100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230914 | 191000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230914 | 190900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230914 | 190800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230914 | 190700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230914 | 190600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230914 | 190500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230914 | 190400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230914 | 190300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230914 | 190200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230914 | 190100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230914 | 190000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230914 | 185900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230914 | 185800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230914 | 185700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230914 | 185600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230914 | 185500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230914 | 185400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230914 | 185300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230914 | 185200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230914 | 185100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230914 | 185000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230914 | 184900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 33 | 20230914 | 184800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230914 | 184700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230914 | 184600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230914 | 184500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230914 | 184400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230914 | 184300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230914 | 184200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230914 | 184100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230914 | 184000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230914 | 183900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230914 | 183800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230914 | 183700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230914 | 183600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230914 | 183500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230914 | 183400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230914 | 183300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230914 | 183200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230914 | 183100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230914 | 183000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230914 | 182900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230914 | 182800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230914 | 182700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230914 | 182600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230914 | 182500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230914 | 182400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230914 | 182300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230914 | 182200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230914 | 182100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230914 | 182000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230914 | 181900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 63 | 20230914 | 181800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230914 | 181700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230914 | 181600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230914 | 181500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230914 | 181400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230914 | 181300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230914 | 181200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230914 | 181100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230914 | 181000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230914 | 180900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230914 | 180800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230914 | 180700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230914 | 180600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230914 | 180500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230914 | 180400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230914 | 180300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230914 | 180200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230914 | 180100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230914 | 180000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230914 | 175900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230914 | 175800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230914 | 175700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230914 | 175600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230914 | 175500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230914 | 175400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230914 | 175300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230914 | 175200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230914 | 175100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230914 | 175000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230914 | 174900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 93 | 20230914 | 174800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230914 | 174700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230914 | 174600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230914 | 174500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230914 | 174400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230914 | 174300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230914 | 174200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230914 | 174100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230914 | 174000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230914 | 173900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230914 | 173800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230914 | 173700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230914 | 173600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230914 | 173500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230914 | 173400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230914 | 173300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230914 | 173200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230914 | 173100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230914 | 173000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230914 | 172900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230914 | 172800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230914 | 172700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230914 | 172600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230914 | 172500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230914 | 172400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230914 | 172300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230914 | 172200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230914 | 172100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230914 | 172000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230914 | 171900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 123 | 20230914 | 171800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230914 | 171700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230914 | 171600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230914 | 171500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230914 | 171400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230914 | 171300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230914 | 171200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230914 | 171100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230914 | 171000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230914 | 170900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230914 | 170800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230914 | 170700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230914 | 170600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230914 | 170500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230914 | 170400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230914 | 170300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230914 | 170200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230914 | 170100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230914 | 170000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230914 | 165900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230914 | 165800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230914 | 165700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230914 | 165600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230914 | 165500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230914 | 165400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230914 | 165300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230914 | 165200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230914 | 165100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230914 | 165000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230914 | 164900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 153 | 20230914 | 164800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230914 | 164700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230914 | 164600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230914 | 164500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230914 | 164400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230914 | 164300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230914 | 164200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230914 | 164100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230914 | 164000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230914 | 163900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230914 | 163800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230914 | 163700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230914 | 163600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230914 | 163500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230914 | 163400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230914 | 163300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230914 | 163200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230914 | 163100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230914 | 163000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230914 | 162900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230914 | 162800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230914 | 162700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230914 | 162600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230914 | 162500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230914 | 162400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230914 | 162300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230914 | 162200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230914 | 162100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230914 | 162000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230914 | 161900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 183 | 20230914 | 161800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230914 | 161700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230914 | 161600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230914 | 161500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230914 | 161400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230914 | 161300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230914 | 161200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230914 | 161100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230914 | 161000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230914 | 160900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230914 | 160800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230914 | 160700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230914 | 160600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230914 | 160500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230914 | 160400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230914 | 160300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230914 | 160200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230914 | 160100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230914 | 160000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230914 | 155900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230914 | 155800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230914 | 155700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230914 | 155600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230914 | 155500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230914 | 155400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230914 | 155300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230914 | 155200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230914 | 155100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230914 | 155000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230914 | 154900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 213 | 20230914 | 154800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230914 | 154700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230914 | 154600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230914 | 154500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230914 | 154400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230914 | 154300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230914 | 154200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230914 | 154100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230914 | 154000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230914 | 153900 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230914 | 153800 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230914 | 153700 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230914 | 153600 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230914 | 153500 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230914 | 153400 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230914 | 153300 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20230914 | 153200 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20230914 | 153100 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20230914 | 153000 | 3141445145 | 3580 | 3580 | 3580 | 3580 | 9573 |
| 232 | 20230914 | 152900 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20230914 | 152800 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20230914 | 152700 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230914 | 152600 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230914 | 152500 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20230914 | 152400 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20230914 | 152300 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20230914 | 152200 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20230914 | 152100 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20230914 | 152000 | 3107173805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20230914 | 151900 | 3107173805 | 3580 | 3590 | 3590 | 3555 | 16769 |
| 243 | 20230914 | 151800 | 3047350760 | 3590 | 3590 | 3595 | 3585 | 1424 |
| 244 | 20230914 | 151700 | 3042241015 | 3590 | 3595 | 3595 | 3585 | 2048 |
| 245 | 20230914 | 151600 | 3034887120 | 3595 | 3585 | 3595 | 3585 | 1785 |
| 246 | 20230914 | 151500 | 3028476215 | 3595 | 3600 | 3600 | 3585 | 3230 |
| 247 | 20230914 | 151400 | 3016872295 | 3600 | 3595 | 3605 | 3590 | 3194 |
| 248 | 20230914 | 151300 | 3005383690 | 3600 | 3590 | 3605 | 3585 | 4782 |
| 249 | 20230914 | 151200 | 2988188245 | 3585 | 3590 | 3595 | 3580 | 2210 |
| 250 | 20230914 | 151100 | 2980266160 | 3595 | 3600 | 3605 | 3595 | 3001 |
| 251 | 20230914 | 151000 | 2969467250 | 3600 | 3595 | 3610 | 3595 | 5168 |
| 252 | 20230914 | 150900 | 2950850760 | 3600 | 3595 | 3605 | 3590 | 4171 |
| 253 | 20230914 | 150800 | 2935845340 | 3600 | 3590 | 3600 | 3580 | 7737 |
| 254 | 20230914 | 150700 | 2908067395 | 3600 | 3600 | 3600 | 3595 | 2939 |
| 255 | 20230914 | 150600 | 2897496005 | 3600 | 3585 | 3600 | 3585 | 2829 |
| 256 | 20230914 | 150500 | 2887328140 | 3590 | 3590 | 3590 | 3580 | 4418 |
| 257 | 20230914 | 150400 | 2871490120 | 3590 | 3575 | 3590 | 3575 | 2981 |
| 258 | 20230914 | 150300 | 2860804355 | 3580 | 3575 | 3585 | 3575 | 1130 |
| 259 | 20230914 | 150200 | 2856759195 | 3580 | 3585 | 3585 | 3575 | 3265 |
| 260 | 20230914 | 150100 | 2845084845 | 3585 | 3585 | 3585 | 3575 | 1907 |
| 261 | 20230914 | 150000 | 2838252260 | 3585 | 3570 | 3585 | 3570 | 10784 |
| 262 | 20230914 | 145900 | 2799642450 | 3575 | 3575 | 3575 | 3570 | 2684 |
| 263 | 20230914 | 145800 | 2790050900 | 3575 | 3575 | 3575 | 3570 | 967 |
| 264 | 20230914 | 145700 | 2786597845 | 3575 | 3565 | 3575 | 3565 | 2241 |
| 265 | 20230914 | 145600 | 2778602950 | 3565 | 3570 | 3570 | 3565 | 2525 |
| 266 | 20230914 | 145500 | 2769600785 | 3570 | 3565 | 3575 | 3565 | 2778 |
| 267 | 20230914 | 145400 | 2759691215 | 3565 | 3570 | 3570 | 3565 | 680 |
| 268 | 20230914 | 145300 | 2757266120 | 3570 | 3580 | 3580 | 3565 | 6058 |
| 269 | 20230914 | 145200 | 2735616050 | 3580 | 3580 | 3585 | 3565 | 7011 |
| 270 | 20230914 | 145100 | 2710582615 | 3565 | 3565 | 3585 | 3565 | 15202 |
| 271 | 20230914 | 145000 | 2656257420 | 3565 | 3550 | 3565 | 3550 | 10474 |
| 272 | 20230914 | 144900 | 2618952880 | 3550 | 3550 | 3555 | 3550 | 994 |
| 273 | 20230914 | 144800 | 2615423860 | 3550 | 3545 | 3550 | 3545 | 1268 |
| 274 | 20230914 | 144700 | 2610923885 | 3545 | 3545 | 3550 | 3545 | 3699 |
| 275 | 20230914 | 144600 | 2597807060 | 3545 | 3545 | 3550 | 3545 | 3390 |
| 276 | 20230914 | 144500 | 2585789355 | 3550 | 3545 | 3550 | 3540 | 2367 |
| 277 | 20230914 | 144400 | 2577398345 | 3545 | 3535 | 3545 | 3535 | 4035 |
| 278 | 20230914 | 144300 | 2563118470 | 3530 | 3535 | 3535 | 3530 | 5763 |
| 279 | 20230914 | 144200 | 2542762675 | 3540 | 3540 | 3540 | 3540 | 233 |
| 280 | 20230914 | 144100 | 2541937855 | 3535 | 3535 | 3535 | 3530 | 1879 |
| 281 | 20230914 | 144000 | 2535295615 | 3540 | 3540 | 3540 | 3535 | 441 |
| 282 | 20230914 | 143900 | 2533734495 | 3530 | 3545 | 3545 | 3530 | 1337 |
| 283 | 20230914 | 143800 | 2528998515 | 3540 | 3545 | 3545 | 3540 | 530 |
| 284 | 20230914 | 143700 | 2527119770 | 3540 | 3540 | 3540 | 3540 | 3449 |
| 285 | 20230914 | 143600 | 2514910310 | 3540 | 3530 | 3540 | 3525 | 9151 |
| 286 | 20230914 | 143500 | 2482586095 | 3530 | 3525 | 3530 | 3525 | 254 |
| 287 | 20230914 | 143400 | 2481690150 | 3525 | 3525 | 3530 | 3525 | 1909 |
| 288 | 20230914 | 143300 | 2474960915 | 3525 | 3525 | 3530 | 3525 | 431 |
| 289 | 20230914 | 143200 | 2473440755 | 3530 | 3530 | 3530 | 3530 | 116 |
| 290 | 20230914 | 143100 | 2473031275 | 3530 | 3530 | 3530 | 3525 | 1274 |
| 291 | 20230914 | 143000 | 2468534555 | 3530 | 3530 | 3530 | 3525 | 1274 |
| 292 | 20230914 | 142900 | 2464039410 | 3530 | 3530 | 3535 | 3530 | 1513 |
| 293 | 20230914 | 142800 | 2458698230 | 3530 | 3530 | 3530 | 3525 | 411 |
| 294 | 20230914 | 142700 | 2457247435 | 3530 | 3530 | 3530 | 3525 | 707 |
| 295 | 20230914 | 142600 | 2454755040 | 3530 | 3530 | 3535 | 3530 | 244 |
| 296 | 20230914 | 142500 | 2453893715 | 3530 | 3530 | 3535 | 3530 | 113 |
| 297 | 20230914 | 142400 | 2453494805 | 3530 | 3530 | 3530 | 3530 | 8 |
| 298 | 20230914 | 142300 | 2453466565 | 3535 | 3530 | 3535 | 3530 | 31 |
| 299 | 20230914 | 142200 | 2453357130 | 3530 | 3530 | 3530 | 3530 | 797 |
| 300 | 20230914 | 142100 | 2450543720 | 3535 | 3535 | 3535 | 3535 | 0 |
| 301 | 20230914 | 142000 | 2450543720 | 3535 | 3535 | 3535 | 3535 | 1 |
| 302 | 20230914 | 141900 | 2450540185 | 3535 | 3530 | 3535 | 3530 | 79 |
| 303 | 20230914 | 141800 | 2450261310 | 3535 | 3530 | 3535 | 3530 | 149 |
| 304 | 20230914 | 141700 | 2449735290 | 3535 | 3530 | 3535 | 3530 | 189 |
| 305 | 20230914 | 141600 | 2449067970 | 3535 | 3530 | 3535 | 3530 | 1837 |
| 306 | 20230914 | 141500 | 2442575145 | 3525 | 3525 | 3530 | 3520 | 3229 |
| 307 | 20230914 | 141400 | 2431181595 | 3525 | 3530 | 3530 | 3525 | 1218 |
| 308 | 20230914 | 141300 | 2426884035 | 3530 | 3525 | 3530 | 3525 | 517 |
| 309 | 20230914 | 141200 | 2425061600 | 3530 | 3530 | 3530 | 3530 | 301 |
| 310 | 20230914 | 141100 | 2423999070 | 3530 | 3530 | 3530 | 3525 | 60 |
| 311 | 20230914 | 141000 | 2423787560 | 3525 | 3525 | 3525 | 3525 | 758 |
| 312 | 20230914 | 140900 | 2421115610 | 3530 | 3525 | 3530 | 3525 | 63 |
| 313 | 20230914 | 140800 | 2420893470 | 3520 | 3525 | 3530 | 3520 | 3252 |
| 314 | 20230914 | 140700 | 2409430415 | 3520 | 3525 | 3525 | 3520 | 216 |
| 315 | 20230914 | 140600 | 2408669265 | 3520 | 3525 | 3525 | 3520 | 4 |
| 316 | 20230914 | 140500 | 2408655180 | 3520 | 3520 | 3520 | 3520 | 800 |
| 317 | 20230914 | 140400 | 2405839180 | 3520 | 3530 | 3530 | 3520 | 91 |
| 318 | 20230914 | 140300 | 2405518850 | 3520 | 3520 | 3520 | 3520 | 0 |
| 319 | 20230914 | 140200 | 2405518850 | 3520 | 3530 | 3530 | 3520 | 26 |
| 320 | 20230914 | 140100 | 2405427230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 321 | 20230914 | 140000 | 2405427230 | 3530 | 3525 | 3530 | 3525 | 59 |
| 322 | 20230914 | 135900 | 2405219195 | 3530 | 3530 | 3530 | 3530 | 0 |
| 323 | 20230914 | 135800 | 2405219195 | 3530 | 3520 | 3530 | 3520 | 3 |
| 324 | 20230914 | 135700 | 2405208615 | 3520 | 3525 | 3530 | 3520 | 1312 |
| 325 | 20230914 | 135600 | 2400588555 | 3540 | 3530 | 3540 | 3530 | 569 |
| 326 | 20230914 | 135500 | 2398579975 | 3540 | 3540 | 3540 | 3540 | 55 |
| 327 | 20230914 | 135400 | 2398385275 | 3540 | 3540 | 3540 | 3540 | 0 |
| 328 | 20230914 | 135300 | 2398385275 | 3540 | 3540 | 3540 | 3540 | 0 |
| 329 | 20230914 | 135200 | 2398385275 | 3540 | 3525 | 3540 | 3525 | 153 |
| 330 | 20230914 | 135100 | 2397844810 | 3525 | 3530 | 3530 | 3520 | 734 |
| 331 | 20230914 | 135000 | 2395261105 | 3530 | 3530 | 3530 | 3515 | 4984 |
| 332 | 20230914 | 134900 | 2377706065 | 3535 | 3535 | 3535 | 3535 | 133 |
| 333 | 20230914 | 134800 | 2377235910 | 3535 | 3530 | 3535 | 3530 | 9 |
| 334 | 20230914 | 134700 | 2377204135 | 3535 | 3540 | 3545 | 3535 | 198 |
| 335 | 20230914 | 134600 | 2376503695 | 3540 | 3545 | 3545 | 3535 | 1297 |
| 336 | 20230914 | 134500 | 2371918770 | 3540 | 3540 | 3545 | 3540 | 1802 |
| 337 | 20230914 | 134400 | 2365539625 | 3545 | 3545 | 3545 | 3545 | 16 |
| 338 | 20230914 | 134300 | 2365482905 | 3545 | 3545 | 3550 | 3535 | 293 |
| 339 | 20230914 | 134200 | 2364445610 | 3550 | 3555 | 3555 | 3550 | 1132 |
| 340 | 20230914 | 134100 | 2360427000 | 3550 | 3545 | 3550 | 3545 | 1555 |
| 341 | 20230914 | 134000 | 2354912825 | 3545 | 3540 | 3545 | 3540 | 326 |
| 342 | 20230914 | 133900 | 2353758780 | 3545 | 3540 | 3545 | 3540 | 293 |
| 343 | 20230914 | 133800 | 2352721545 | 3545 | 3545 | 3545 | 3540 | 285 |
| 344 | 20230914 | 133700 | 2351711225 | 3540 | 3530 | 3540 | 3530 | 3451 |
| 345 | 20230914 | 133600 | 2339524525 | 3535 | 3535 | 3535 | 3530 | 39 |
| 346 | 20230914 | 133500 | 2339386805 | 3530 | 3530 | 3535 | 3530 | 1832 |
| 347 | 20230914 | 133400 | 2332919835 | 3535 | 3535 | 3535 | 3535 | 102 |
| 348 | 20230914 | 133300 | 2332559265 | 3540 | 3540 | 3540 | 3530 | 3313 |
| 349 | 20230914 | 133200 | 2320847405 | 3540 | 3545 | 3545 | 3540 | 6048 |
| 350 | 20230914 | 133100 | 2299437380 | 3545 | 3540 | 3545 | 3540 | 401 |
| 351 | 20230914 | 133000 | 2298017835 | 3540 | 3535 | 3540 | 3535 | 18 |
| 352 | 20230914 | 132900 | 2297954200 | 3540 | 3530 | 3540 | 3530 | 1973 |
| 353 | 20230914 | 132800 | 2290981135 | 3535 | 3535 | 3535 | 3535 | 21 |
| 354 | 20230914 | 132700 | 2290906900 | 3525 | 3540 | 3545 | 3525 | 4887 |
| 355 | 20230914 | 132600 | 2273648435 | 3540 | 3540 | 3550 | 3540 | 1038 |
| 356 | 20230914 | 132500 | 2269973650 | 3540 | 3545 | 3560 | 3540 | 3543 |
| 357 | 20230914 | 132400 | 2257409050 | 3560 | 3535 | 3560 | 3535 | 15019 |
| 358 | 20230914 | 132300 | 2204124775 | 3540 | 3540 | 3540 | 3540 | 2017 |
| 359 | 20230914 | 132200 | 2196984595 | 3540 | 3540 | 3545 | 3535 | 3461 |
| 360 | 20230914 | 132100 | 2184733380 | 3540 | 3530 | 3545 | 3530 | 13844 |
| 361 | 20230914 | 132000 | 2135793695 | 3525 | 3530 | 3530 | 3525 | 1291 |
| 362 | 20230914 | 131900 | 2131236645 | 3530 | 3530 | 3530 | 3525 | 1406 |
| 363 | 20230914 | 131800 | 2126273810 | 3525 | 3520 | 3530 | 3520 | 394 |
| 364 | 20230914 | 131700 | 2124885230 | 3520 | 3515 | 3520 | 3515 | 69 |
| 365 | 20230914 | 131600 | 2124642690 | 3520 | 3515 | 3520 | 3515 | 3909 |
| 366 | 20230914 | 131500 | 2110887555 | 3520 | 3515 | 3520 | 3515 | 95 |
| 367 | 20230914 | 131400 | 2110553625 | 3510 | 3515 | 3515 | 3510 | 2051 |
| 368 | 20230914 | 131300 | 2103345610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 369 | 20230914 | 131200 | 2103345610 | 3520 | 3515 | 3520 | 3515 | 1040 |
| 370 | 20230914 | 131100 | 2099685310 | 3520 | 3515 | 3520 | 3510 | 864 |
| 371 | 20230914 | 131000 | 2096650440 | 3515 | 3515 | 3520 | 3510 | 2275 |
| 372 | 20230914 | 130900 | 2088655170 | 3520 | 3515 | 3520 | 3515 | 1202 |
| 373 | 20230914 | 130800 | 2084430130 | 3515 | 3515 | 3520 | 3515 | 1534 |
| 374 | 20230914 | 130700 | 2079037425 | 3520 | 3520 | 3520 | 3515 | 3 |
| 375 | 20230914 | 130600 | 2079026870 | 3515 | 3520 | 3520 | 3515 | 987 |
| 376 | 20230914 | 130500 | 2075557545 | 3520 | 3515 | 3520 | 3515 | 366 |
| 377 | 20230914 | 130400 | 2074269230 | 3515 | 3515 | 3520 | 3515 | 346 |
| 378 | 20230914 | 130300 | 2073053020 | 3515 | 3515 | 3515 | 3515 | 789 |
| 379 | 20230914 | 130200 | 2070279685 | 3515 | 3515 | 3515 | 3515 | 115 |
| 380 | 20230914 | 130100 | 2069875460 | 3515 | 3510 | 3515 | 3510 | 290 |
| 381 | 20230914 | 130000 | 2068856235 | 3510 | 3510 | 3510 | 3510 | 21 |
| 382 | 20230914 | 125900 | 2068782525 | 3510 | 3510 | 3515 | 3500 | 2627 |
| 383 | 20230914 | 125800 | 2059582745 | 3505 | 3505 | 3505 | 3505 | 480 |
| 384 | 20230914 | 125700 | 2057900345 | 3520 | 3515 | 3520 | 3515 | 2098 |
| 385 | 20230914 | 125600 | 2050515665 | 3525 | 3515 | 3525 | 3515 | 967 |
| 386 | 20230914 | 125500 | 2047110185 | 3515 | 3515 | 3515 | 3505 | 376 |
| 387 | 20230914 | 125400 | 2045791850 | 3510 | 3510 | 3520 | 3505 | 1275 |
| 388 | 20230914 | 125300 | 2041315705 | 3505 | 3510 | 3510 | 3505 | 169 |
| 389 | 20230914 | 125200 | 2040723305 | 3520 | 3515 | 3520 | 3515 | 502 |
| 390 | 20230914 | 125100 | 2038956270 | 3520 | 3500 | 3520 | 3500 | 107 |
| 391 | 20230914 | 125000 | 2038580250 | 3500 | 3505 | 3505 | 3500 | 91 |
| 392 | 20230914 | 124900 | 2038261745 | 3500 | 3510 | 3510 | 3500 | 5362 |
| 393 | 20230914 | 124800 | 2019478960 | 3515 | 3515 | 3515 | 3510 | 895 |
| 394 | 20230914 | 124700 | 2016337485 | 3520 | 3520 | 3520 | 3520 | 1 |
| 395 | 20230914 | 124600 | 2016333965 | 3505 | 3515 | 3520 | 3505 | 54 |
| 396 | 20230914 | 124500 | 2016144165 | 3520 | 3520 | 3520 | 3520 | 0 |
| 397 | 20230914 | 124400 | 2016144165 | 3520 | 3520 | 3520 | 3515 | 916 |
| 398 | 20230914 | 124300 | 2012919850 | 3520 | 3520 | 3520 | 3520 | 50 |
| 399 | 20230914 | 124200 | 2012743850 | 3520 | 3520 | 3520 | 3505 | 662 |
| 400 | 20230914 | 124100 | 2010423075 | 3525 | 3525 | 3525 | 3525 | 5 |
| 401 | 20230914 | 124000 | 2010405450 | 3525 | 3525 | 3525 | 3525 | 127 |
| 402 | 20230914 | 123900 | 2009957775 | 3525 | 3525 | 3525 | 3525 | 0 |
| 403 | 20230914 | 123800 | 2009957775 | 3525 | 3495 | 3535 | 3495 | 3250 |
| 404 | 20230914 | 123700 | 1998559525 | 3495 | 3500 | 3510 | 3495 | 1126 |
| 405 | 20230914 | 123600 | 1994618345 | 3510 | 3510 | 3510 | 3510 | 0 |
| 406 | 20230914 | 123500 | 1994618345 | 3510 | 3510 | 3510 | 3500 | 2343 |
| 407 | 20230914 | 123400 | 1986412985 | 3510 | 3505 | 3510 | 3505 | 156 |
| 408 | 20230914 | 123300 | 1985865940 | 3510 | 3500 | 3510 | 3500 | 12 |
| 409 | 20230914 | 123200 | 1985823835 | 3505 | 3490 | 3520 | 3490 | 1697 |
| 410 | 20230914 | 123100 | 1979880635 | 3510 | 3515 | 3515 | 3465 | 14565 |
| 411 | 20230914 | 123000 | 1929048855 | 3515 | 3515 | 3515 | 3500 | 4190 |
| 412 | 20230914 | 122900 | 1914356895 | 3515 | 3515 | 3565 | 3505 | 38398 |
| 413 | 20230914 | 122800 | 1778227290 | 3510 | 3515 | 3515 | 3500 | 4216 |
| 414 | 20230914 | 122700 | 1763422080 | 3520 | 3495 | 3520 | 3495 | 4121 |
| 415 | 20230914 | 122600 | 1748981935 | 3495 | 3475 | 3495 | 3475 | 2355 |
| 416 | 20230914 | 122500 | 1740776670 | 3470 | 3470 | 3470 | 3470 | 2488 |
| 417 | 20230914 | 122400 | 1732143310 | 3470 | 3470 | 3470 | 3470 | 101 |
| 418 | 20230914 | 122300 | 1731792840 | 3470 | 3470 | 3475 | 3470 | 178 |
| 419 | 20230914 | 122200 | 1731175015 | 3470 | 3475 | 3475 | 3470 | 2951 |
| 420 | 20230914 | 122100 | 1720933725 | 3470 | 3475 | 3475 | 3470 | 51 |
| 421 | 20230914 | 122000 | 1720756750 | 3475 | 3475 | 3475 | 3470 | 2090 |
| 422 | 20230914 | 121900 | 1713503275 | 3475 | 3475 | 3475 | 3475 | 356 |
| 423 | 20230914 | 121800 | 1712266175 | 3475 | 3475 | 3475 | 3475 | 10 |
| 424 | 20230914 | 121700 | 1712231425 | 3475 | 3475 | 3475 | 3475 | 185 |
| 425 | 20230914 | 121600 | 1711588550 | 3475 | 3475 | 3475 | 3470 | 523 |
| 426 | 20230914 | 121500 | 1709772980 | 3475 | 3475 | 3475 | 3475 | 0 |
| 427 | 20230914 | 121400 | 1709772980 | 3475 | 3475 | 3475 | 3475 | 131 |
| 428 | 20230914 | 121300 | 1709317755 | 3475 | 3470 | 3475 | 3470 | 200 |
| 429 | 20230914 | 121200 | 1708623245 | 3475 | 3480 | 3480 | 3475 | 230 |
| 430 | 20230914 | 121100 | 1707823965 | 3480 | 3485 | 3485 | 3480 | 137 |
| 431 | 20230914 | 121000 | 1707347040 | 3475 | 3475 | 3475 | 3475 | 1079 |
| 432 | 20230914 | 120900 | 1703597515 | 3475 | 3480 | 3480 | 3475 | 2390 |
| 433 | 20230914 | 120800 | 1695285000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 434 | 20230914 | 120700 | 1695285000 | 3485 | 3485 | 3485 | 3480 | 3 |
| 435 | 20230914 | 120600 | 1695274550 | 3485 | 3485 | 3485 | 3480 | 1150 |
| 436 | 20230914 | 120500 | 1691267050 | 3480 | 3480 | 3480 | 3480 | 78 |
| 437 | 20230914 | 120400 | 1690995610 | 3485 | 3485 | 3485 | 3485 | 0 |
| 438 | 20230914 | 120300 | 1690995610 | 3485 | 3485 | 3485 | 3485 | 0 |
| 439 | 20230914 | 120200 | 1690995610 | 3485 | 3480 | 3485 | 3480 | 1001 |
| 440 | 20230914 | 120100 | 1687512125 | 3480 | 3480 | 3480 | 3480 | 2001 |
| 441 | 20230914 | 120000 | 1680548645 | 3480 | 3480 | 3480 | 3480 | 5 |
| 442 | 20230914 | 115900 | 1680531245 | 3480 | 3480 | 3480 | 3480 | 2001 |
| 443 | 20230914 | 115800 | 1673567765 | 3475 | 3475 | 3475 | 3475 | 90 |
| 444 | 20230914 | 115700 | 1673255015 | 3480 | 3480 | 3490 | 3480 | 222 |
| 445 | 20230914 | 115600 | 1672482305 | 3485 | 3485 | 3485 | 3485 | 170 |
| 446 | 20230914 | 115500 | 1671889855 | 3485 | 3480 | 3485 | 3480 | 143 |
| 447 | 20230914 | 115400 | 1671392075 | 3480 | 3480 | 3480 | 3480 | 397 |
| 448 | 20230914 | 115300 | 1670010515 | 3495 | 3495 | 3495 | 3495 | 57 |
| 449 | 20230914 | 115200 | 1669811300 | 3495 | 3495 | 3495 | 3495 | 20 |
| 450 | 20230914 | 115100 | 1669741400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 451 | 20230914 | 115000 | 1669741400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 452 | 20230914 | 114900 | 1669741400 | 3500 | 3500 | 3500 | 3500 | 7 |
| 453 | 20230914 | 114800 | 1669716900 | 3500 | 3480 | 3500 | 3480 | 19 |
| 454 | 20230914 | 114700 | 1669650520 | 3480 | 3490 | 3490 | 3480 | 2739 |
| 455 | 20230914 | 114600 | 1660111605 | 3490 | 3490 | 3490 | 3485 | 385 |
| 456 | 20230914 | 114500 | 1658767960 | 3490 | 3500 | 3500 | 3490 | 121 |
| 457 | 20230914 | 114400 | 1658345570 | 3500 | 3485 | 3500 | 3485 | 133 |
| 458 | 20230914 | 114300 | 1657881615 | 3485 | 3495 | 3495 | 3485 | 41 |
| 459 | 20230914 | 114200 | 1657738720 | 3480 | 3495 | 3495 | 3480 | 512 |
| 460 | 20230914 | 114100 | 1655956680 | 3480 | 3480 | 3495 | 3480 | 94 |
| 461 | 20230914 | 114000 | 1655629545 | 3480 | 3490 | 3490 | 3480 | 860 |
| 462 | 20230914 | 113900 | 1652630965 | 3490 | 3495 | 3495 | 3490 | 330 |
| 463 | 20230914 | 113800 | 1651479065 | 3495 | 3495 | 3500 | 3490 | 32 |
| 464 | 20230914 | 113700 | 1651367170 | 3505 | 3500 | 3505 | 3495 | 2082 |
| 465 | 20230914 | 113600 | 1644088270 | 3500 | 3500 | 3500 | 3500 | 2006 |
| 466 | 20230914 | 113500 | 1637067270 | 3485 | 3500 | 3500 | 3485 | 1090 |
| 467 | 20230914 | 113400 | 1633253620 | 3500 | 3500 | 3500 | 3500 | 500 |
| 468 | 20230914 | 113300 | 1631503620 | 3500 | 3495 | 3500 | 3485 | 1017 |
| 469 | 20230914 | 113200 | 1627952430 | 3495 | 3495 | 3495 | 3495 | 1 |
| 470 | 20230914 | 113100 | 1627948935 | 3500 | 3485 | 3500 | 3485 | 2608 |
| 471 | 20230914 | 113000 | 1618834140 | 3495 | 3485 | 3495 | 3485 | 1195 |
| 472 | 20230914 | 112900 | 1614663110 | 3490 | 3480 | 3490 | 3480 | 3301 |
| 473 | 20230914 | 112800 | 1603172620 | 3485 | 3485 | 3485 | 3485 | 51 |
| 474 | 20230914 | 112700 | 1602994885 | 3490 | 3480 | 3490 | 3480 | 260 |
| 475 | 20230914 | 112600 | 1602088545 | 3485 | 3485 | 3485 | 3485 | 7 |
| 476 | 20230914 | 112500 | 1602064150 | 3485 | 3485 | 3485 | 3485 | 1357 |
| 477 | 20230914 | 112400 | 1597335005 | 3480 | 3480 | 3480 | 3475 | 2802 |
| 478 | 20230914 | 112300 | 1587584050 | 3480 | 3470 | 3480 | 3470 | 144 |
| 479 | 20230914 | 112200 | 1587084360 | 3480 | 3475 | 3480 | 3475 | 2189 |
| 480 | 20230914 | 112100 | 1579477580 | 3475 | 3475 | 3475 | 3475 | 0 |
| 481 | 20230914 | 112000 | 1579477580 | 3475 | 3475 | 3480 | 3475 | 862 |
| 482 | 20230914 | 111900 | 1576482125 | 3480 | 3480 | 3480 | 3475 | 1341 |
| 483 | 20230914 | 111800 | 1571815485 | 3495 | 3480 | 3495 | 3480 | 92 |
| 484 | 20230914 | 111700 | 1571495310 | 3495 | 3495 | 3495 | 3495 | 30 |
| 485 | 20230914 | 111600 | 1571390460 | 3495 | 3485 | 3500 | 3485 | 314 |
| 486 | 20230914 | 111500 | 1570296145 | 3495 | 3495 | 3500 | 3485 | 424 |
| 487 | 20230914 | 111400 | 1568815950 | 3495 | 3490 | 3495 | 3490 | 399 |
| 488 | 20230914 | 111300 | 1567423140 | 3490 | 3485 | 3490 | 3485 | 82 |
| 489 | 20230914 | 111200 | 1567137315 | 3485 | 3480 | 3485 | 3480 | 316 |
| 490 | 20230914 | 111100 | 1566037580 | 3485 | 3480 | 3485 | 3480 | 195 |
| 491 | 20230914 | 111000 | 1565358515 | 3480 | 3480 | 3480 | 3480 | 2 |
| 492 | 20230914 | 110900 | 1565351555 | 3475 | 3475 | 3480 | 3475 | 539 |
| 493 | 20230914 | 110800 | 1563478520 | 3480 | 3485 | 3485 | 3475 | 1872 |
| 494 | 20230914 | 110700 | 1556968330 | 3480 | 3480 | 3480 | 3480 | 279 |
| 495 | 20230914 | 110600 | 1555997410 | 3485 | 3485 | 3485 | 3480 | 448 |
| 496 | 20230914 | 110500 | 1554437830 | 3480 | 3485 | 3490 | 3480 | 1197 |
| 497 | 20230914 | 110400 | 1550266285 | 3490 | 3490 | 3490 | 3490 | 11 |
| 498 | 20230914 | 110300 | 1550227895 | 3485 | 3490 | 3495 | 3485 | 1103 |
| 499 | 20230914 | 110200 | 1546380700 | 3490 | 3500 | 3500 | 3490 | 414 |
| 500 | 20230914 | 110100 | 1544933885 | 3495 | 3495 | 3500 | 3495 | 403 |
| 501 | 20230914 | 110000 | 1543525255 | 3495 | 3495 | 3495 | 3495 | 17 |
| 502 | 20230914 | 105900 | 1543465840 | 3495 | 3490 | 3495 | 3490 | 217 |
| 503 | 20230914 | 105800 | 1542707505 | 3495 | 3500 | 3500 | 3490 | 505 |
| 504 | 20230914 | 105700 | 1540940540 | 3500 | 3500 | 3500 | 3500 | 31 |
| 505 | 20230914 | 105600 | 1540832040 | 3500 | 3490 | 3500 | 3490 | 4606 |
| 506 | 20230914 | 105500 | 1524711640 | 3490 | 3475 | 3490 | 3475 | 24773 |
| 507 | 20230914 | 105400 | 1438507560 | 3480 | 3475 | 3480 | 3475 | 341 |
| 508 | 20230914 | 105300 | 1437322580 | 3480 | 3470 | 3480 | 3465 | 1436 |
| 509 | 20230914 | 105200 | 1432346010 | 3475 | 3475 | 3475 | 3470 | 2395 |
| 510 | 20230914 | 105100 | 1424025290 | 3460 | 3455 | 3475 | 3455 | 1983 |
| 511 | 20230914 | 105000 | 1417163200 | 3450 | 3480 | 3480 | 3450 | 14157 |
| 512 | 20230914 | 104900 | 1368195590 | 3480 | 3480 | 3480 | 3480 | 8 |
| 513 | 20230914 | 104800 | 1368167750 | 3480 | 3480 | 3480 | 3480 | 47 |
| 514 | 20230914 | 104700 | 1368004190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 515 | 20230914 | 104600 | 1368004190 | 3480 | 3480 | 3480 | 3480 | 2 |
| 516 | 20230914 | 104500 | 1367997230 | 3490 | 3485 | 3490 | 3485 | 2 |
| 517 | 20230914 | 104400 | 1367990255 | 3475 | 3495 | 3495 | 3470 | 7142 |
| 518 | 20230914 | 104300 | 1343191655 | 3480 | 3500 | 3500 | 3480 | 105 |
| 519 | 20230914 | 104200 | 1342826235 | 3485 | 3480 | 3485 | 3480 | 1124 |
| 520 | 20230914 | 104100 | 1338914250 | 3485 | 3490 | 3490 | 3485 | 6100 |
| 521 | 20230914 | 104000 | 1317640540 | 3490 | 3490 | 3490 | 3490 | 915 |
| 522 | 20230914 | 103900 | 1314447190 | 3490 | 3485 | 3490 | 3480 | 52 |
| 523 | 20230914 | 103800 | 1314266015 | 3490 | 3480 | 3490 | 3480 | 1255 |
| 524 | 20230914 | 103700 | 1309898260 | 3485 | 3490 | 3490 | 3480 | 2334 |
| 525 | 20230914 | 103600 | 1301768800 | 3490 | 3480 | 3490 | 3480 | 102 |
| 526 | 20230914 | 103500 | 1301413820 | 3490 | 3480 | 3490 | 3480 | 106 |
| 527 | 20230914 | 103400 | 1301043890 | 3490 | 3480 | 3490 | 3480 | 1137 |
| 528 | 20230914 | 103300 | 1297077120 | 3480 | 3485 | 3485 | 3480 | 4505 |
| 529 | 20230914 | 103200 | 1281392460 | 3485 | 3490 | 3490 | 3485 | 2874 |
| 530 | 20230914 | 103100 | 1271374760 | 3490 | 3495 | 3495 | 3490 | 1026 |
| 531 | 20230914 | 103000 | 1267793785 | 3495 | 3500 | 3500 | 3495 | 725 |
| 532 | 20230914 | 102900 | 1265256465 | 3500 | 3490 | 3500 | 3490 | 719 |
| 533 | 20230914 | 102800 | 1262741075 | 3490 | 3490 | 3490 | 3490 | 3860 |
| 534 | 20230914 | 102700 | 1249269675 | 3490 | 3490 | 3490 | 3490 | 3 |
| 535 | 20230914 | 102600 | 1249259205 | 3490 | 3485 | 3500 | 3485 | 784 |
| 536 | 20230914 | 102500 | 1246522935 | 3485 | 3500 | 3500 | 3485 | 1054 |
| 537 | 20230914 | 102400 | 1242842725 | 3490 | 3485 | 3490 | 3485 | 21 |
| 538 | 20230914 | 102300 | 1242769535 | 3485 | 3495 | 3495 | 3485 | 1107 |
| 539 | 20230914 | 102200 | 1238905865 | 3500 | 3500 | 3500 | 3490 | 170 |
| 540 | 20230914 | 102100 | 1238311525 | 3500 | 3490 | 3500 | 3490 | 741 |
| 541 | 20230914 | 102000 | 1235725225 | 3495 | 3485 | 3495 | 3485 | 777 |
| 542 | 20230914 | 101900 | 1233014825 | 3490 | 3485 | 3490 | 3485 | 1723 |
| 543 | 20230914 | 101800 | 1227010070 | 3485 | 3495 | 3495 | 3485 | 1662 |
| 544 | 20230914 | 101700 | 1221209650 | 3495 | 3495 | 3495 | 3495 | 902 |
| 545 | 20230914 | 101600 | 1218057160 | 3495 | 3495 | 3500 | 3490 | 706 |
| 546 | 20230914 | 101500 | 1215590705 | 3495 | 3495 | 3500 | 3495 | 2596 |
| 547 | 20230914 | 101400 | 1206517680 | 3495 | 3495 | 3500 | 3490 | 584 |
| 548 | 20230914 | 101300 | 1204478495 | 3500 | 3490 | 3500 | 3485 | 4718 |
| 549 | 20230914 | 101200 | 1187990010 | 3490 | 3495 | 3495 | 3475 | 4364 |
| 550 | 20230914 | 101100 | 1172794575 | 3490 | 3490 | 3490 | 3485 | 1850 |
| 551 | 20230914 | 101000 | 1166339760 | 3490 | 3495 | 3495 | 3485 | 43 |
| 552 | 20230914 | 100900 | 1166189775 | 3495 | 3490 | 3500 | 3490 | 6035 |
| 553 | 20230914 | 100800 | 1145078035 | 3485 | 3485 | 3485 | 3475 | 2453 |
| 554 | 20230914 | 100700 | 1136537300 | 3485 | 3490 | 3490 | 3485 | 1064 |
| 555 | 20230914 | 100600 | 1132823990 | 3490 | 3490 | 3500 | 3485 | 581 |
| 556 | 20230914 | 100500 | 1130798205 | 3490 | 3490 | 3490 | 3485 | 569 |
| 557 | 20230914 | 100400 | 1128815085 | 3490 | 3490 | 3490 | 3490 | 550 |
| 558 | 20230914 | 100300 | 1126895585 | 3490 | 3480 | 3490 | 3480 | 451 |
| 559 | 20230914 | 100200 | 1125326095 | 3480 | 3480 | 3480 | 3480 | 471 |
| 560 | 20230914 | 100100 | 1123687015 | 3490 | 3485 | 3490 | 3475 | 3223 |
| 561 | 20230914 | 100000 | 1112486050 | 3475 | 3475 | 3475 | 3475 | 4499 |
| 562 | 20230914 | 095900 | 1096852025 | 3475 | 3490 | 3490 | 3470 | 4176 |
| 563 | 20230914 | 095800 | 1082319470 | 3490 | 3500 | 3500 | 3490 | 294 |
| 564 | 20230914 | 095700 | 1081293000 | 3495 | 3495 | 3500 | 3490 | 770 |
| 565 | 20230914 | 095600 | 1078602060 | 3495 | 3505 | 3510 | 3490 | 847 |
| 566 | 20230914 | 095500 | 1075636385 | 3505 | 3505 | 3505 | 3505 | 301 |
| 567 | 20230914 | 095400 | 1074581380 | 3495 | 3505 | 3505 | 3495 | 584 |
| 568 | 20230914 | 095300 | 1072535010 | 3500 | 3505 | 3510 | 3500 | 577 |
| 569 | 20230914 | 095200 | 1070512655 | 3505 | 3505 | 3505 | 3505 | 501 |
| 570 | 20230914 | 095100 | 1068756650 | 3500 | 3500 | 3505 | 3500 | 4245 |
| 571 | 20230914 | 095000 | 1053893335 | 3500 | 3500 | 3500 | 3485 | 1758 |
| 572 | 20230914 | 094900 | 1047759235 | 3500 | 3500 | 3500 | 3480 | 4835 |
| 573 | 20230914 | 094800 | 1030929735 | 3500 | 3505 | 3505 | 3500 | 5925 |
| 574 | 20230914 | 094700 | 1010192020 | 3505 | 3500 | 3510 | 3480 | 2432 |
| 575 | 20230914 | 094600 | 1001705205 | 3500 | 3495 | 3500 | 3490 | 2454 |
| 576 | 20230914 | 094500 | 993123230 | 3490 | 3490 | 3490 | 3490 | 576 |
| 577 | 20230914 | 094400 | 991112990 | 3490 | 3490 | 3490 | 3490 | 116 |
| 578 | 20230914 | 094300 | 990708150 | 3495 | 3490 | 3495 | 3480 | 5185 |
| 579 | 20230914 | 094200 | 972632020 | 3490 | 3475 | 3490 | 3475 | 5383 |
| 580 | 20230914 | 094100 | 953874080 | 3475 | 3470 | 3475 | 3460 | 1088 |
| 581 | 20230914 | 094000 | 950105340 | 3460 | 3465 | 3470 | 3455 | 827 |
| 582 | 20230914 | 093900 | 947243325 | 3460 | 3465 | 3465 | 3455 | 898 |
| 583 | 20230914 | 093800 | 944136875 | 3465 | 3470 | 3470 | 3455 | 6930 |
| 584 | 20230914 | 093700 | 920177710 | 3470 | 3480 | 3480 | 3470 | 724 |
| 585 | 20230914 | 093600 | 917663150 | 3480 | 3475 | 3485 | 3475 | 544 |
| 586 | 20230914 | 093500 | 915771355 | 3475 | 3455 | 3480 | 3455 | 3944 |
| 587 | 20230914 | 093400 | 902093015 | 3470 | 3470 | 3470 | 3455 | 2897 |
| 588 | 20230914 | 093300 | 892060370 | 3465 | 3475 | 3475 | 3465 | 988 |
| 589 | 20230914 | 093200 | 888630010 | 3475 | 3470 | 3475 | 3470 | 1400 |
| 590 | 20230914 | 093100 | 883772005 | 3455 | 3470 | 3475 | 3455 | 5924 |
| 591 | 20230914 | 093000 | 863254400 | 3465 | 3460 | 3475 | 3450 | 11548 |
| 592 | 20230914 | 092900 | 823306780 | 3465 | 3460 | 3465 | 3455 | 1216 |
| 593 | 20230914 | 092800 | 819098415 | 3465 | 3470 | 3470 | 3465 | 755 |
| 594 | 20230914 | 092700 | 816481555 | 3470 | 3470 | 3470 | 3455 | 418 |
| 595 | 20230914 | 092600 | 815035510 | 3470 | 3455 | 3470 | 3455 | 226 |
| 596 | 20230914 | 092500 | 814254515 | 3455 | 3450 | 3460 | 3450 | 1855 |
| 597 | 20230914 | 092400 | 807840905 | 3460 | 3460 | 3465 | 3450 | 2612 |
| 598 | 20230914 | 092300 | 798824175 | 3460 | 3460 | 3460 | 3450 | 3989 |
| 599 | 20230914 | 092200 | 785025955 | 3460 | 3465 | 3465 | 3460 | 501 |
| 600 | 20230914 | 092100 | 783292395 | 3465 | 3455 | 3465 | 3450 | 1925 |
| 601 | 20230914 | 092000 | 776640960 | 3455 | 3460 | 3460 | 3450 | 2139 |
| 602 | 20230914 | 091900 | 769250780 | 3460 | 3455 | 3470 | 3455 | 2652 |
| 603 | 20230914 | 091800 | 760082735 | 3455 | 3470 | 3470 | 3455 | 3024 |
| 604 | 20230914 | 091700 | 749615470 | 3475 | 3475 | 3475 | 3475 | 151 |
| 605 | 20230914 | 091600 | 749090745 | 3470 | 3455 | 3470 | 3450 | 18315 |
| 606 | 20230914 | 091500 | 685893330 | 3455 | 3455 | 3460 | 3450 | 15135 |
| 607 | 20230914 | 091400 | 633624590 | 3455 | 3460 | 3460 | 3455 | 7135 |
| 608 | 20230914 | 091300 | 608961980 | 3460 | 3455 | 3460 | 3455 | 991 |
| 609 | 20230914 | 091200 | 605534120 | 3455 | 3455 | 3470 | 3450 | 4536 |
| 610 | 20230914 | 091100 | 589864680 | 3455 | 3470 | 3475 | 3455 | 3948 |
| 611 | 20230914 | 091000 | 576203320 | 3470 | 3475 | 3485 | 3470 | 5252 |
| 612 | 20230914 | 090900 | 557913110 | 3475 | 3460 | 3490 | 3460 | 6032 |
| 613 | 20230914 | 090800 | 536915025 | 3460 | 3460 | 3475 | 3440 | 8534 |
| 614 | 20230914 | 090700 | 507469705 | 3460 | 3490 | 3500 | 3460 | 7316 |
| 615 | 20230914 | 090600 | 481970720 | 3495 | 3440 | 3495 | 3435 | 11371 |
| 616 | 20230914 | 090500 | 442456075 | 3435 | 3440 | 3465 | 3430 | 23324 |
| 617 | 20230914 | 090400 | 362260615 | 3450 | 3475 | 3480 | 3430 | 40458 |
| 618 | 20230914 | 090300 | 222510615 | 3480 | 3485 | 3495 | 3480 | 8359 |
| 619 | 20230914 | 090200 | 193377100 | 3495 | 3490 | 3495 | 3475 | 13619 |
| 620 | 20230914 | 090100 | 145884560 | 3490 | 3525 | 3525 | 3490 | 13888 |
| 621 | 20230914 | 090000 | 97135085 | 3520 | 3560 | 3565 | 3505 | 26165 |