28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 3 | 20230915 | 183700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20230915 | 183600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20230915 | 183500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20230915 | 183400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20230915 | 183300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20230915 | 183200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20230915 | 183100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20230915 | 183000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20230915 | 182900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20230915 | 182800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20230915 | 182700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20230915 | 182600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20230915 | 182500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20230915 | 182400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20230915 | 182300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20230915 | 182200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20230915 | 182100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20230915 | 182000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20230915 | 181900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20230915 | 181800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20230915 | 181700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20230915 | 181600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20230915 | 181500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20230915 | 181400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20230915 | 181300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20230915 | 181200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20230915 | 181100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20230915 | 181000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20230915 | 180900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20230915 | 180800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 33 | 20230915 | 180700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20230915 | 180600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20230915 | 180500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20230915 | 180400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20230915 | 180300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20230915 | 180200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20230915 | 180100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20230915 | 180000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20230915 | 175900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20230915 | 175800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20230915 | 175700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20230915 | 175600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20230915 | 175500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20230915 | 175400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20230915 | 175300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20230915 | 175200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20230915 | 175100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20230915 | 175000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20230915 | 174900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20230915 | 174800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20230915 | 174700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20230915 | 174600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20230915 | 174500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20230915 | 174400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20230915 | 174300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20230915 | 174200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20230915 | 174100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20230915 | 174000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20230915 | 173900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20230915 | 173800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 63 | 20230915 | 173700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20230915 | 173600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20230915 | 173500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20230915 | 173400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20230915 | 173300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20230915 | 173200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20230915 | 173100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20230915 | 173000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20230915 | 172900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20230915 | 172800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20230915 | 172700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20230915 | 172600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20230915 | 172500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20230915 | 172400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20230915 | 172300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20230915 | 172200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20230915 | 172100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20230915 | 172000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20230915 | 171900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20230915 | 171800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20230915 | 171700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20230915 | 171600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20230915 | 171500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20230915 | 171400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20230915 | 171300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20230915 | 171200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20230915 | 171100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20230915 | 171000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20230915 | 170900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20230915 | 170800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 93 | 20230915 | 170700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20230915 | 170600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20230915 | 170500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20230915 | 170400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20230915 | 170300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20230915 | 170200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20230915 | 170100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20230915 | 170000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20230915 | 165900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20230915 | 165800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20230915 | 165700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20230915 | 165600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20230915 | 165500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20230915 | 165400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20230915 | 165300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20230915 | 165200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20230915 | 165100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20230915 | 165000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20230915 | 164900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20230915 | 164800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20230915 | 164700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20230915 | 164600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20230915 | 164500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20230915 | 164400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20230915 | 164300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20230915 | 164200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20230915 | 164100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20230915 | 164000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20230915 | 163900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20230915 | 163800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 123 | 20230915 | 163700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20230915 | 163600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20230915 | 163500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20230915 | 163400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20230915 | 163300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20230915 | 163200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20230915 | 163100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20230915 | 163000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20230915 | 162900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20230915 | 162800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20230915 | 162700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20230915 | 162600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20230915 | 162500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20230915 | 162400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20230915 | 162300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20230915 | 162200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20230915 | 162100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20230915 | 162000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20230915 | 161900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20230915 | 161800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20230915 | 161700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20230915 | 161600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20230915 | 161500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20230915 | 161400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20230915 | 161300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20230915 | 161200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20230915 | 161100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20230915 | 161000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20230915 | 160900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20230915 | 160800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 153 | 20230915 | 160700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20230915 | 160600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20230915 | 160500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20230915 | 160400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20230915 | 160300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20230915 | 160200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20230915 | 160100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20230915 | 160000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20230915 | 155900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20230915 | 155800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20230915 | 155700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20230915 | 155600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20230915 | 155500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20230915 | 155400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20230915 | 155300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20230915 | 155200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20230915 | 155100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20230915 | 155000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20230915 | 154900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20230915 | 154800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20230915 | 154700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20230915 | 154600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20230915 | 154500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20230915 | 154400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20230915 | 154300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20230915 | 154200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20230915 | 154100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20230915 | 154000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20230915 | 153900 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20230915 | 153800 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 183 | 20230915 | 153700 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20230915 | 153600 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20230915 | 153500 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20230915 | 153400 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20230915 | 153300 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20230915 | 153200 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20230915 | 153100 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20230915 | 153000 | 2104458025 | 4350 | 4350 | 4350 | 4350 | 17344 |
| 191 | 20230915 | 152900 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20230915 | 152800 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20230915 | 152700 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20230915 | 152600 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20230915 | 152500 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20230915 | 152400 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20230915 | 152300 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20230915 | 152200 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20230915 | 152100 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20230915 | 152000 | 2029011625 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20230915 | 151900 | 2029011625 | 4395 | 4385 | 4395 | 4365 | 1142 |
| 202 | 20230915 | 151800 | 2024023045 | 4365 | 4375 | 4390 | 4365 | 1002 |
| 203 | 20230915 | 151700 | 2019642425 | 4370 | 4375 | 4375 | 4370 | 2281 |
| 204 | 20230915 | 151600 | 2009671440 | 4375 | 4400 | 4400 | 4375 | 1740 |
| 205 | 20230915 | 151500 | 2002057840 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230915 | 151400 | 2002057840 | 4400 | 4375 | 4400 | 4375 | 55 |
| 207 | 20230915 | 151300 | 2001817015 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20230915 | 151200 | 2001817015 | 4375 | 4375 | 4375 | 4375 | 324 |
| 209 | 20230915 | 151100 | 2000399515 | 4375 | 4400 | 4435 | 4375 | 736 |
| 210 | 20230915 | 151000 | 1997160530 | 4370 | 4390 | 4390 | 4370 | 80 |
| 211 | 20230915 | 150900 | 1996810610 | 4390 | 4370 | 4395 | 4370 | 442 |
| 212 | 20230915 | 150800 | 1994869275 | 4370 | 4375 | 4375 | 4370 | 976 |
| 213 | 20230915 | 150700 | 1990602600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20230915 | 150600 | 1990602600 | 4370 | 4370 | 4370 | 4370 | 347 |
| 215 | 20230915 | 150500 | 1989086210 | 4370 | 4370 | 4370 | 4370 | 493 |
| 216 | 20230915 | 150400 | 1986931800 | 4370 | 4370 | 4370 | 4370 | 10 |
| 217 | 20230915 | 150300 | 1986888100 | 4370 | 4380 | 4380 | 4370 | 2653 |
| 218 | 20230915 | 150200 | 1975292980 | 4370 | 4390 | 4390 | 4370 | 753 |
| 219 | 20230915 | 150100 | 1971998900 | 4370 | 4370 | 4370 | 4370 | 1680 |
| 220 | 20230915 | 150000 | 1964657300 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20230915 | 145900 | 1964657300 | 4390 | 4390 | 4390 | 4390 | 1 |
| 222 | 20230915 | 145800 | 1964652910 | 4365 | 4365 | 4365 | 4365 | 42 |
| 223 | 20230915 | 145700 | 1964469580 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20230915 | 145600 | 1964469580 | 4365 | 4375 | 4375 | 4365 | 909 |
| 225 | 20230915 | 145500 | 1960498940 | 4370 | 4385 | 4390 | 4370 | 96 |
| 226 | 20230915 | 145400 | 1960078730 | 4370 | 4370 | 4370 | 4370 | 73 |
| 227 | 20230915 | 145300 | 1959759720 | 4365 | 4370 | 4370 | 4365 | 348 |
| 228 | 20230915 | 145200 | 1958240570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20230915 | 145100 | 1958240570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20230915 | 145000 | 1958240570 | 4365 | 4365 | 4365 | 4365 | 1491 |
| 231 | 20230915 | 144900 | 1951732355 | 4365 | 4375 | 4380 | 4365 | 302 |
| 232 | 20230915 | 144800 | 1950411325 | 4375 | 4365 | 4375 | 4365 | 2056 |
| 233 | 20230915 | 144700 | 1941419610 | 4370 | 4370 | 4370 | 4370 | 41 |
| 234 | 20230915 | 144600 | 1941240440 | 4355 | 4355 | 4355 | 4355 | 0 |
| 235 | 20230915 | 144500 | 1941240440 | 4355 | 4355 | 4355 | 4355 | 1 |
| 236 | 20230915 | 144400 | 1941236085 | 4355 | 4365 | 4370 | 4355 | 1884 |
| 237 | 20230915 | 144300 | 1933018410 | 4365 | 4370 | 4370 | 4365 | 180 |
| 238 | 20230915 | 144200 | 1932232330 | 4365 | 4370 | 4375 | 4365 | 1974 |
| 239 | 20230915 | 144100 | 1923607260 | 4375 | 4370 | 4375 | 4370 | 106 |
| 240 | 20230915 | 144000 | 1923144015 | 4365 | 4370 | 4375 | 4365 | 591 |
| 241 | 20230915 | 143900 | 1920561065 | 4365 | 4365 | 4370 | 4360 | 255 |
| 242 | 20230915 | 143800 | 1919447660 | 4375 | 4365 | 4375 | 4365 | 956 |
| 243 | 20230915 | 143700 | 1915266415 | 4365 | 4390 | 4390 | 4365 | 1022 |
| 244 | 20230915 | 143600 | 1910791480 | 4390 | 4390 | 4390 | 4385 | 168 |
| 245 | 20230915 | 143500 | 1910054255 | 4395 | 4390 | 4395 | 4390 | 15 |
| 246 | 20230915 | 143400 | 1909988370 | 4385 | 4405 | 4405 | 4385 | 347 |
| 247 | 20230915 | 143300 | 1908465300 | 4390 | 4395 | 4400 | 4390 | 378 |
| 248 | 20230915 | 143200 | 1906803665 | 4385 | 4385 | 4385 | 4385 | 10 |
| 249 | 20230915 | 143100 | 1906759815 | 4375 | 4370 | 4375 | 4370 | 74 |
| 250 | 20230915 | 143000 | 1906436195 | 4355 | 4350 | 4365 | 4350 | 1007 |
| 251 | 20230915 | 142900 | 1902046445 | 4350 | 4350 | 4355 | 4350 | 1059 |
| 252 | 20230915 | 142800 | 1897437695 | 4350 | 4350 | 4355 | 4350 | 128 |
| 253 | 20230915 | 142700 | 1896880840 | 4350 | 4355 | 4360 | 4350 | 1424 |
| 254 | 20230915 | 142600 | 1890682745 | 4355 | 4355 | 4355 | 4350 | 204 |
| 255 | 20230915 | 142500 | 1889794665 | 4355 | 4355 | 4355 | 4350 | 1329 |
| 256 | 20230915 | 142400 | 1884011790 | 4355 | 4360 | 4370 | 4355 | 2236 |
| 257 | 20230915 | 142300 | 1874245855 | 4360 | 4365 | 4365 | 4360 | 373 |
| 258 | 20230915 | 142200 | 1872618725 | 4365 | 4360 | 4365 | 4360 | 610 |
| 259 | 20230915 | 142100 | 1869956760 | 4360 | 4360 | 4360 | 4350 | 903 |
| 260 | 20230915 | 142000 | 1866021090 | 4350 | 4375 | 4375 | 4350 | 13334 |
| 261 | 20230915 | 141900 | 1807797120 | 4370 | 4370 | 4370 | 4370 | 1517 |
| 262 | 20230915 | 141800 | 1801167830 | 4370 | 4370 | 4370 | 4370 | 25 |
| 263 | 20230915 | 141700 | 1801058580 | 4370 | 4355 | 4370 | 4355 | 677 |
| 264 | 20230915 | 141600 | 1798105840 | 4355 | 4360 | 4360 | 4355 | 1317 |
| 265 | 20230915 | 141500 | 1792370235 | 4355 | 4355 | 4355 | 4355 | 79 |
| 266 | 20230915 | 141400 | 1792026190 | 4355 | 4375 | 4375 | 4355 | 8334 |
| 267 | 20230915 | 141300 | 1755594460 | 4370 | 4370 | 4370 | 4370 | 61 |
| 268 | 20230915 | 141200 | 1755327890 | 4370 | 4370 | 4370 | 4370 | 3 |
| 269 | 20230915 | 141100 | 1755314780 | 4370 | 4370 | 4370 | 4365 | 1021 |
| 270 | 20230915 | 141000 | 1750853530 | 4370 | 4375 | 4375 | 4365 | 1320 |
| 271 | 20230915 | 140900 | 1745084605 | 4375 | 4385 | 4385 | 4365 | 10354 |
| 272 | 20230915 | 140800 | 1699785805 | 4385 | 4400 | 4400 | 4385 | 1172 |
| 273 | 20230915 | 140700 | 1694643650 | 4390 | 4390 | 4390 | 4390 | 66 |
| 274 | 20230915 | 140600 | 1694353910 | 4400 | 4400 | 4400 | 4385 | 2134 |
| 275 | 20230915 | 140500 | 1684987025 | 4390 | 4390 | 4390 | 4390 | 49 |
| 276 | 20230915 | 140400 | 1684771915 | 4400 | 4405 | 4405 | 4390 | 602 |
| 277 | 20230915 | 140300 | 1682123230 | 4390 | 4405 | 4405 | 4390 | 2895 |
| 278 | 20230915 | 140200 | 1669401165 | 4405 | 4405 | 4405 | 4400 | 532 |
| 279 | 20230915 | 140100 | 1667058590 | 4405 | 4405 | 4405 | 4405 | 0 |
| 280 | 20230915 | 140000 | 1667058590 | 4405 | 4405 | 4405 | 4400 | 86 |
| 281 | 20230915 | 135900 | 1666680125 | 4410 | 4410 | 4410 | 4410 | 1 |
| 282 | 20230915 | 135800 | 1666675715 | 4400 | 4400 | 4400 | 4400 | 65 |
| 283 | 20230915 | 135700 | 1666389715 | 4410 | 4410 | 4410 | 4410 | 45 |
| 284 | 20230915 | 135600 | 1666191265 | 4410 | 4410 | 4410 | 4410 | 10 |
| 285 | 20230915 | 135500 | 1666147165 | 4400 | 4400 | 4400 | 4400 | 419 |
| 286 | 20230915 | 135400 | 1664303565 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20230915 | 135300 | 1664303565 | 4400 | 4400 | 4400 | 4400 | 9 |
| 288 | 20230915 | 135200 | 1664263965 | 4395 | 4400 | 4400 | 4395 | 963 |
| 289 | 20230915 | 135100 | 1660027330 | 4400 | 4420 | 4420 | 4400 | 3561 |
| 290 | 20230915 | 135000 | 1644343720 | 4420 | 4405 | 4445 | 4405 | 1137 |
| 291 | 20230915 | 134900 | 1639325275 | 4410 | 4430 | 4430 | 4410 | 2283 |
| 292 | 20230915 | 134800 | 1629234770 | 4430 | 4435 | 4435 | 4430 | 274 |
| 293 | 20230915 | 134700 | 1628020090 | 4435 | 4435 | 4435 | 4435 | 0 |
| 294 | 20230915 | 134600 | 1628020090 | 4435 | 4435 | 4435 | 4435 | 133 |
| 295 | 20230915 | 134500 | 1627430235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 296 | 20230915 | 134400 | 1627430235 | 4430 | 4440 | 4440 | 4430 | 385 |
| 297 | 20230915 | 134300 | 1625722535 | 4440 | 4450 | 4450 | 4440 | 627 |
| 298 | 20230915 | 134200 | 1622934535 | 4445 | 4445 | 4445 | 4445 | 6 |
| 299 | 20230915 | 134100 | 1622907865 | 4455 | 4450 | 4455 | 4450 | 2 |
| 300 | 20230915 | 134000 | 1622898960 | 4455 | 4450 | 4455 | 4440 | 766 |
| 301 | 20230915 | 133900 | 1619491695 | 4450 | 4450 | 4450 | 4450 | 7 |
| 302 | 20230915 | 133800 | 1619460545 | 4450 | 4440 | 4450 | 4440 | 21 |
| 303 | 20230915 | 133700 | 1619367295 | 4435 | 4440 | 4445 | 4435 | 580 |
| 304 | 20230915 | 133600 | 1616790385 | 4445 | 4440 | 4445 | 4430 | 2213 |
| 305 | 20230915 | 133500 | 1606971140 | 4440 | 4455 | 4455 | 4440 | 980 |
| 306 | 20230915 | 133400 | 1602611370 | 4445 | 4445 | 4445 | 4445 | 19 |
| 307 | 20230915 | 133300 | 1602526915 | 4460 | 4455 | 4460 | 4440 | 176 |
| 308 | 20230915 | 133200 | 1601744045 | 4455 | 4455 | 4455 | 4440 | 1440 |
| 309 | 20230915 | 133100 | 1595340005 | 4455 | 4455 | 4455 | 4455 | 30 |
| 310 | 20230915 | 133000 | 1595206355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 311 | 20230915 | 132900 | 1595206355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 312 | 20230915 | 132800 | 1595206355 | 4445 | 4445 | 4445 | 4440 | 315 |
| 313 | 20230915 | 132700 | 1593806835 | 4440 | 4440 | 4465 | 4440 | 1389 |
| 314 | 20230915 | 132600 | 1587633155 | 4445 | 4480 | 4480 | 4445 | 902 |
| 315 | 20230915 | 132500 | 1583617265 | 4480 | 4465 | 4480 | 4450 | 1557 |
| 316 | 20230915 | 132400 | 1576686330 | 4450 | 4475 | 4475 | 4450 | 9515 |
| 317 | 20230915 | 132300 | 1534156445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 318 | 20230915 | 132200 | 1534156445 | 4475 | 4475 | 4475 | 4475 | 85 |
| 319 | 20230915 | 132100 | 1533776070 | 4470 | 4480 | 4480 | 4470 | 3733 |
| 320 | 20230915 | 132000 | 1517088285 | 4470 | 4480 | 4480 | 4470 | 1183 |
| 321 | 20230915 | 131900 | 1511791245 | 4480 | 4490 | 4490 | 4480 | 616 |
| 322 | 20230915 | 131800 | 1509026675 | 4505 | 4505 | 4505 | 4505 | 0 |
| 323 | 20230915 | 131700 | 1509026675 | 4505 | 4485 | 4505 | 4475 | 1732 |
| 324 | 20230915 | 131600 | 1501262460 | 4480 | 4485 | 4485 | 4480 | 575 |
| 325 | 20230915 | 131500 | 1498684725 | 4485 | 4485 | 4485 | 4485 | 319 |
| 326 | 20230915 | 131400 | 1497254010 | 4485 | 4500 | 4500 | 4485 | 106 |
| 327 | 20230915 | 131300 | 1496777520 | 4480 | 4480 | 4480 | 4480 | 171 |
| 328 | 20230915 | 131200 | 1496011440 | 4500 | 4495 | 4500 | 4480 | 2112 |
| 329 | 20230915 | 131100 | 1486520415 | 4500 | 4500 | 4500 | 4500 | 0 |
| 330 | 20230915 | 131000 | 1486520415 | 4500 | 4500 | 4500 | 4490 | 536 |
| 331 | 20230915 | 130900 | 1484109060 | 4495 | 4495 | 4495 | 4495 | 51 |
| 332 | 20230915 | 130800 | 1483879815 | 4495 | 4505 | 4505 | 4490 | 923 |
| 333 | 20230915 | 130700 | 1479730420 | 4500 | 4510 | 4510 | 4495 | 3092 |
| 334 | 20230915 | 130600 | 1465791905 | 4510 | 4520 | 4520 | 4500 | 2070 |
| 335 | 20230915 | 130500 | 1456451840 | 4515 | 4515 | 4515 | 4515 | 0 |
| 336 | 20230915 | 130400 | 1456451840 | 4515 | 4525 | 4535 | 4515 | 1533 |
| 337 | 20230915 | 130300 | 1449505035 | 4520 | 4515 | 4520 | 4515 | 208 |
| 338 | 20230915 | 130200 | 1448565325 | 4495 | 4495 | 4495 | 4495 | 382 |
| 339 | 20230915 | 130100 | 1446848235 | 4490 | 4520 | 4520 | 4490 | 6213 |
| 340 | 20230915 | 130000 | 1418829635 | 4515 | 4515 | 4520 | 4515 | 1612 |
| 341 | 20230915 | 125900 | 1411550745 | 4515 | 4515 | 4515 | 4515 | 172 |
| 342 | 20230915 | 125800 | 1410774165 | 4515 | 4520 | 4520 | 4515 | 306 |
| 343 | 20230915 | 125700 | 1409391330 | 4520 | 4525 | 4525 | 4520 | 380 |
| 344 | 20230915 | 125600 | 1407672355 | 4515 | 4530 | 4530 | 4515 | 1707 |
| 345 | 20230915 | 125500 | 1399944570 | 4530 | 4535 | 4540 | 4530 | 419 |
| 346 | 20230915 | 125400 | 1398045625 | 4535 | 4515 | 4535 | 4515 | 2646 |
| 347 | 20230915 | 125300 | 1386069145 | 4515 | 4480 | 4525 | 4480 | 706 |
| 348 | 20230915 | 125200 | 1382884900 | 4475 | 4475 | 4475 | 4475 | 0 |
| 349 | 20230915 | 125100 | 1382884900 | 4475 | 4480 | 4510 | 4470 | 10746 |
| 350 | 20230915 | 125000 | 1334612550 | 4470 | 4465 | 4475 | 4465 | 2456 |
| 351 | 20230915 | 124900 | 1323638730 | 4470 | 4470 | 4470 | 4470 | 1 |
| 352 | 20230915 | 124800 | 1323634260 | 4445 | 4470 | 4470 | 4445 | 627 |
| 353 | 20230915 | 124700 | 1320833680 | 4465 | 4465 | 4465 | 4465 | 219 |
| 354 | 20230915 | 124600 | 1319855845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 355 | 20230915 | 124500 | 1319855845 | 4440 | 4440 | 4440 | 4440 | 65 |
| 356 | 20230915 | 124400 | 1319567245 | 4440 | 4460 | 4465 | 4435 | 1176 |
| 357 | 20230915 | 124300 | 1314324875 | 4460 | 4465 | 4465 | 4460 | 344 |
| 358 | 20230915 | 124200 | 1312789160 | 4460 | 4455 | 4460 | 4455 | 323 |
| 359 | 20230915 | 124100 | 1311348830 | 4455 | 4455 | 4455 | 4455 | 355 |
| 360 | 20230915 | 124000 | 1309767305 | 4450 | 4450 | 4450 | 4450 | 842 |
| 361 | 20230915 | 123900 | 1306020405 | 4435 | 4435 | 4435 | 4435 | 0 |
| 362 | 20230915 | 123800 | 1306020405 | 4435 | 4435 | 4435 | 4435 | 0 |
| 363 | 20230915 | 123700 | 1306020405 | 4435 | 4435 | 4435 | 4435 | 0 |
| 364 | 20230915 | 123600 | 1306020405 | 4435 | 4435 | 4435 | 4435 | 120 |
| 365 | 20230915 | 123500 | 1305488205 | 4425 | 4430 | 4430 | 4425 | 91 |
| 366 | 20230915 | 123400 | 1305085345 | 4430 | 4430 | 4430 | 4430 | 0 |
| 367 | 20230915 | 123300 | 1305085345 | 4430 | 4435 | 4450 | 4430 | 596 |
| 368 | 20230915 | 123200 | 1302435040 | 4420 | 4420 | 4420 | 4420 | 0 |
| 369 | 20230915 | 123100 | 1302435040 | 4420 | 4435 | 4435 | 4420 | 1181 |
| 370 | 20230915 | 123000 | 1297206275 | 4435 | 4435 | 4435 | 4435 | 0 |
| 371 | 20230915 | 122900 | 1297206275 | 4435 | 4435 | 4435 | 4435 | 70 |
| 372 | 20230915 | 122800 | 1296895825 | 4435 | 4435 | 4435 | 4435 | 220 |
| 373 | 20230915 | 122700 | 1295920125 | 4435 | 4435 | 4435 | 4435 | 1 |
| 374 | 20230915 | 122600 | 1295915690 | 4435 | 4435 | 4435 | 4435 | 0 |
| 375 | 20230915 | 122500 | 1295915690 | 4435 | 4445 | 4445 | 4435 | 1640 |
| 376 | 20230915 | 122400 | 1288633085 | 4455 | 4445 | 4455 | 4440 | 20 |
| 377 | 20230915 | 122300 | 1288544135 | 4455 | 4455 | 4460 | 4455 | 142 |
| 378 | 20230915 | 122200 | 1287911415 | 4430 | 4450 | 4450 | 4430 | 5015 |
| 379 | 20230915 | 122100 | 1265647300 | 4450 | 4450 | 4450 | 4450 | 544 |
| 380 | 20230915 | 122000 | 1263226500 | 4450 | 4460 | 4460 | 4450 | 4855 |
| 381 | 20230915 | 121900 | 1241606330 | 4455 | 4465 | 4470 | 4455 | 531 |
| 382 | 20230915 | 121800 | 1239236895 | 4470 | 4475 | 4475 | 4470 | 2817 |
| 383 | 20230915 | 121700 | 1226642405 | 4475 | 4475 | 4475 | 4475 | 101 |
| 384 | 20230915 | 121600 | 1226190430 | 4475 | 4475 | 4475 | 4475 | 2 |
| 385 | 20230915 | 121500 | 1226181480 | 4470 | 4465 | 4470 | 4465 | 1001 |
| 386 | 20230915 | 121400 | 1221707745 | 4455 | 4455 | 4455 | 4455 | 13 |
| 387 | 20230915 | 121300 | 1221649830 | 4450 | 4455 | 4455 | 4450 | 305 |
| 388 | 20230915 | 121200 | 1220291600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 389 | 20230915 | 121100 | 1220291600 | 4450 | 4450 | 4450 | 4450 | 30 |
| 390 | 20230915 | 121000 | 1220158100 | 4455 | 4455 | 4455 | 4450 | 745 |
| 391 | 20230915 | 120900 | 1216839750 | 4455 | 4465 | 4465 | 4455 | 146 |
| 392 | 20230915 | 120800 | 1216188180 | 4465 | 4455 | 4465 | 4455 | 66 |
| 393 | 20230915 | 120700 | 1215894090 | 4450 | 4450 | 4450 | 4450 | 259 |
| 394 | 20230915 | 120600 | 1214741540 | 4440 | 4440 | 4440 | 4440 | 0 |
| 395 | 20230915 | 120500 | 1214741540 | 4440 | 4440 | 4440 | 4440 | 1 |
| 396 | 20230915 | 120400 | 1214737100 | 4435 | 4465 | 4465 | 4435 | 4834 |
| 397 | 20230915 | 120300 | 1193175490 | 4465 | 4455 | 4465 | 4440 | 435 |
| 398 | 20230915 | 120200 | 1191238585 | 4455 | 4445 | 4460 | 4445 | 2613 |
| 399 | 20230915 | 120100 | 1179598835 | 4445 | 4445 | 4445 | 4445 | 72 |
| 400 | 20230915 | 120000 | 1179278795 | 4440 | 4435 | 4440 | 4435 | 64 |
| 401 | 20230915 | 115900 | 1178994690 | 4435 | 4440 | 4440 | 4435 | 285 |
| 402 | 20230915 | 115800 | 1177729800 | 4435 | 4440 | 4445 | 4435 | 628 |
| 403 | 20230915 | 115700 | 1174939315 | 4435 | 4435 | 4435 | 4435 | 207 |
| 404 | 20230915 | 115600 | 1174021270 | 4440 | 4440 | 4440 | 4440 | 1 |
| 405 | 20230915 | 115500 | 1174016830 | 4430 | 4440 | 4440 | 4430 | 288 |
| 406 | 20230915 | 115400 | 1172739490 | 4440 | 4440 | 4440 | 4440 | 204 |
| 407 | 20230915 | 115300 | 1171833730 | 4430 | 4440 | 4440 | 4430 | 269 |
| 408 | 20230915 | 115200 | 1170639690 | 4435 | 4435 | 4435 | 4435 | 0 |
| 409 | 20230915 | 115100 | 1170639690 | 4435 | 4435 | 4435 | 4435 | 40 |
| 410 | 20230915 | 115000 | 1170462290 | 4430 | 4430 | 4435 | 4430 | 862 |
| 411 | 20230915 | 114900 | 1166643210 | 4430 | 4420 | 4430 | 4415 | 107 |
| 412 | 20230915 | 114800 | 1166170390 | 4410 | 4410 | 4410 | 4410 | 0 |
| 413 | 20230915 | 114700 | 1166170390 | 4410 | 4410 | 4410 | 4410 | 107 |
| 414 | 20230915 | 114600 | 1165698520 | 4405 | 4405 | 4405 | 4405 | 0 |
| 415 | 20230915 | 114500 | 1165698520 | 4405 | 4405 | 4405 | 4405 | 0 |
| 416 | 20230915 | 114400 | 1165698520 | 4405 | 4405 | 4405 | 4405 | 1 |
| 417 | 20230915 | 114300 | 1165694115 | 4440 | 4460 | 4460 | 4440 | 130 |
| 418 | 20230915 | 114200 | 1165116335 | 4440 | 4430 | 4440 | 4430 | 100 |
| 419 | 20230915 | 114100 | 1164672640 | 4405 | 4425 | 4425 | 4405 | 289 |
| 420 | 20230915 | 114000 | 1163395295 | 4425 | 4425 | 4425 | 4425 | 70 |
| 421 | 20230915 | 113900 | 1163085545 | 4395 | 4395 | 4395 | 4395 | 21 |
| 422 | 20230915 | 113800 | 1162993250 | 4395 | 4395 | 4395 | 4395 | 2 |
| 423 | 20230915 | 113700 | 1162984460 | 4395 | 4405 | 4405 | 4395 | 933 |
| 424 | 20230915 | 113600 | 1158876030 | 4395 | 4405 | 4410 | 4395 | 409 |
| 425 | 20230915 | 113500 | 1157075180 | 4405 | 4405 | 4405 | 4405 | 0 |
| 426 | 20230915 | 113400 | 1157075180 | 4405 | 4405 | 4405 | 4405 | 34 |
| 427 | 20230915 | 113300 | 1156925410 | 4405 | 4405 | 4405 | 4405 | 0 |
| 428 | 20230915 | 113200 | 1156925410 | 4405 | 4405 | 4405 | 4405 | 30 |
| 429 | 20230915 | 113100 | 1156793260 | 4405 | 4405 | 4405 | 4405 | 43 |
| 430 | 20230915 | 113000 | 1156603845 | 4405 | 4405 | 4405 | 4405 | 0 |
| 431 | 20230915 | 112900 | 1156603845 | 4405 | 4405 | 4405 | 4405 | 0 |
| 432 | 20230915 | 112800 | 1156603845 | 4405 | 4405 | 4405 | 4405 | 15 |
| 433 | 20230915 | 112700 | 1156537770 | 4405 | 4400 | 4405 | 4390 | 1461 |
| 434 | 20230915 | 112600 | 1150110980 | 4400 | 4400 | 4400 | 4400 | 2 |
| 435 | 20230915 | 112500 | 1150102180 | 4400 | 4400 | 4400 | 4400 | 90 |
| 436 | 20230915 | 112400 | 1149706180 | 4400 | 4400 | 4400 | 4400 | 22 |
| 437 | 20230915 | 112300 | 1149609380 | 4380 | 4390 | 4390 | 4380 | 4557 |
| 438 | 20230915 | 112200 | 1129634120 | 4385 | 4400 | 4400 | 4385 | 577 |
| 439 | 20230915 | 112100 | 1127099050 | 4385 | 4395 | 4395 | 4385 | 1212 |
| 440 | 20230915 | 112000 | 1121777555 | 4395 | 4385 | 4395 | 4385 | 174 |
| 441 | 20230915 | 111900 | 1121013985 | 4390 | 4390 | 4390 | 4390 | 296 |
| 442 | 20230915 | 111800 | 1119714545 | 4395 | 4395 | 4395 | 4395 | 6 |
| 443 | 20230915 | 111700 | 1119688175 | 4400 | 4400 | 4400 | 4395 | 22 |
| 444 | 20230915 | 111600 | 1119591435 | 4390 | 4405 | 4405 | 4390 | 209 |
| 445 | 20230915 | 111500 | 1118672535 | 4405 | 4405 | 4425 | 4405 | 133 |
| 446 | 20230915 | 111400 | 1118086650 | 4405 | 4405 | 4405 | 4405 | 24 |
| 447 | 20230915 | 111300 | 1117980930 | 4405 | 4395 | 4410 | 4390 | 210 |
| 448 | 20230915 | 111200 | 1117058195 | 4395 | 4410 | 4410 | 4395 | 177 |
| 449 | 20230915 | 111100 | 1116280265 | 4390 | 4410 | 4425 | 4390 | 1846 |
| 450 | 20230915 | 111000 | 1108120560 | 4425 | 4405 | 4425 | 4395 | 835 |
| 451 | 20230915 | 110900 | 1104444775 | 4385 | 4390 | 4405 | 4380 | 2503 |
| 452 | 20230915 | 110800 | 1093476745 | 4380 | 4420 | 4420 | 4380 | 14961 |
| 453 | 20230915 | 110700 | 1027601935 | 4420 | 4420 | 4420 | 4420 | 138 |
| 454 | 20230915 | 110600 | 1026991975 | 4420 | 4415 | 4420 | 4415 | 138 |
| 455 | 20230915 | 110500 | 1026382700 | 4415 | 4425 | 4425 | 4415 | 286 |
| 456 | 20230915 | 110400 | 1025119875 | 4425 | 4420 | 4425 | 4420 | 1519 |
| 457 | 20230915 | 110300 | 1018405875 | 4420 | 4425 | 4425 | 4420 | 394 |
| 458 | 20230915 | 110200 | 1016663280 | 4425 | 4425 | 4425 | 4425 | 51 |
| 459 | 20230915 | 110100 | 1016437605 | 4425 | 4435 | 4435 | 4425 | 14 |
| 460 | 20230915 | 110000 | 1016375625 | 4415 | 4425 | 4425 | 4415 | 372 |
| 461 | 20230915 | 105900 | 1014731725 | 4420 | 4420 | 4420 | 4420 | 120 |
| 462 | 20230915 | 105800 | 1014201325 | 4415 | 4430 | 4430 | 4415 | 56 |
| 463 | 20230915 | 105700 | 1013953795 | 4430 | 4430 | 4430 | 4430 | 1 |
| 464 | 20230915 | 105600 | 1013949365 | 4435 | 4435 | 4435 | 4435 | 55 |
| 465 | 20230915 | 105500 | 1013705440 | 4415 | 4420 | 4420 | 4415 | 1280 |
| 466 | 20230915 | 105400 | 1008054210 | 4435 | 4420 | 4440 | 4415 | 1277 |
| 467 | 20230915 | 105300 | 1002389705 | 4420 | 4435 | 4435 | 4420 | 1356 |
| 468 | 20230915 | 105200 | 996381185 | 4420 | 4435 | 4435 | 4420 | 399 |
| 469 | 20230915 | 105100 | 994616480 | 4445 | 4440 | 4445 | 4435 | 110 |
| 470 | 20230915 | 105000 | 994128535 | 4460 | 4460 | 4460 | 4460 | 1 |
| 471 | 20230915 | 104900 | 994124075 | 4465 | 4465 | 4470 | 4465 | 46 |
| 472 | 20230915 | 104800 | 993918635 | 4415 | 4425 | 4425 | 4410 | 15813 |
| 473 | 20230915 | 104700 | 924027035 | 4425 | 4445 | 4445 | 4425 | 3871 |
| 474 | 20230915 | 104600 | 906860950 | 4445 | 4450 | 4450 | 4445 | 264 |
| 475 | 20230915 | 104500 | 905686650 | 4450 | 4450 | 4450 | 4450 | 1 |
| 476 | 20230915 | 104400 | 905682200 | 4475 | 4475 | 4475 | 4475 | 24 |
| 477 | 20230915 | 104300 | 905574800 | 4450 | 4450 | 4450 | 4450 | 0 |
| 478 | 20230915 | 104200 | 905574800 | 4450 | 4450 | 4450 | 4450 | 84 |
| 479 | 20230915 | 104100 | 905201000 | 4480 | 4485 | 4485 | 4480 | 126 |
| 480 | 20230915 | 104000 | 904636020 | 4480 | 4445 | 4480 | 4435 | 1247 |
| 481 | 20230915 | 103900 | 899095380 | 4435 | 4455 | 4455 | 4430 | 6483 |
| 482 | 20230915 | 103800 | 870304110 | 4455 | 4460 | 4460 | 4455 | 1894 |
| 483 | 20230915 | 103700 | 861859275 | 4460 | 4465 | 4465 | 4460 | 1457 |
| 484 | 20230915 | 103600 | 855360555 | 4470 | 4470 | 4480 | 4470 | 375 |
| 485 | 20230915 | 103500 | 853683220 | 4475 | 4475 | 4475 | 4475 | 186 |
| 486 | 20230915 | 103400 | 852850870 | 4475 | 4495 | 4495 | 4475 | 627 |
| 487 | 20230915 | 103300 | 850035045 | 4495 | 4495 | 4495 | 4495 | 0 |
| 488 | 20230915 | 103200 | 850035045 | 4495 | 4490 | 4495 | 4490 | 170 |
| 489 | 20230915 | 103100 | 849270995 | 4490 | 4495 | 4495 | 4490 | 406 |
| 490 | 20230915 | 103000 | 847447315 | 4495 | 4495 | 4500 | 4495 | 440 |
| 491 | 20230915 | 102900 | 845468370 | 4490 | 4480 | 4490 | 4480 | 245 |
| 492 | 20230915 | 102800 | 844370460 | 4470 | 4470 | 4470 | 4470 | 37 |
| 493 | 20230915 | 102700 | 844205070 | 4470 | 4495 | 4495 | 4470 | 25 |
| 494 | 20230915 | 102600 | 844092795 | 4480 | 4470 | 4480 | 4455 | 2200 |
| 495 | 20230915 | 102500 | 834265345 | 4465 | 4470 | 4470 | 4465 | 379 |
| 496 | 20230915 | 102400 | 832571590 | 4470 | 4470 | 4470 | 4470 | 588 |
| 497 | 20230915 | 102300 | 829943230 | 4460 | 4470 | 4470 | 4460 | 292 |
| 498 | 20230915 | 102200 | 828638585 | 4475 | 4475 | 4475 | 4475 | 0 |
| 499 | 20230915 | 102100 | 828638585 | 4475 | 4470 | 4475 | 4470 | 52 |
| 500 | 20230915 | 102000 | 828406110 | 4475 | 4475 | 4475 | 4475 | 2 |
| 501 | 20230915 | 101900 | 828397160 | 4475 | 4470 | 4475 | 4470 | 23 |
| 502 | 20230915 | 101800 | 828294335 | 4460 | 4450 | 4470 | 4445 | 765 |
| 503 | 20230915 | 101700 | 824879035 | 4450 | 4450 | 4450 | 4445 | 2095 |
| 504 | 20230915 | 101600 | 815560085 | 4445 | 4450 | 4450 | 4445 | 675 |
| 505 | 20230915 | 101500 | 812559665 | 4445 | 4470 | 4470 | 4445 | 425 |
| 506 | 20230915 | 101400 | 810661730 | 4470 | 4450 | 4470 | 4440 | 832 |
| 507 | 20230915 | 101300 | 806963535 | 4445 | 4445 | 4445 | 4445 | 0 |
| 508 | 20230915 | 101200 | 806963535 | 4445 | 4445 | 4445 | 4445 | 130 |
| 509 | 20230915 | 101100 | 806385685 | 4445 | 4465 | 4470 | 4445 | 2332 |
| 510 | 20230915 | 101000 | 795972860 | 4465 | 4465 | 4465 | 4465 | 0 |
| 511 | 20230915 | 100900 | 795972860 | 4465 | 4445 | 4465 | 4445 | 68 |
| 512 | 20230915 | 100800 | 795670560 | 4445 | 4465 | 4465 | 4445 | 251 |
| 513 | 20230915 | 100700 | 794550865 | 4465 | 4445 | 4465 | 4435 | 1084 |
| 514 | 20230915 | 100600 | 789738750 | 4450 | 4445 | 4465 | 4445 | 835 |
| 515 | 20230915 | 100500 | 786013480 | 4435 | 4440 | 4440 | 4435 | 560 |
| 516 | 20230915 | 100400 | 783527345 | 4440 | 4440 | 4440 | 4435 | 3164 |
| 517 | 20230915 | 100300 | 769480070 | 4435 | 4445 | 4450 | 4435 | 842 |
| 518 | 20230915 | 100200 | 765739350 | 4440 | 4465 | 4465 | 4440 | 2418 |
| 519 | 20230915 | 100100 | 754991705 | 4470 | 4490 | 4490 | 4470 | 2949 |
| 520 | 20230915 | 100000 | 741787695 | 4485 | 4485 | 4485 | 4485 | 0 |
| 521 | 20230915 | 095900 | 741787695 | 4485 | 4490 | 4490 | 4485 | 173 |
| 522 | 20230915 | 095800 | 741011210 | 4490 | 4490 | 4500 | 4490 | 1009 |
| 523 | 20230915 | 095700 | 736480765 | 4490 | 4490 | 4490 | 4490 | 7 |
| 524 | 20230915 | 095600 | 736449335 | 4490 | 4500 | 4500 | 4490 | 585 |
| 525 | 20230915 | 095500 | 733819610 | 4505 | 4505 | 4505 | 4505 | 201 |
| 526 | 20230915 | 095400 | 732914105 | 4495 | 4505 | 4505 | 4495 | 488 |
| 527 | 20230915 | 095300 | 730717055 | 4505 | 4510 | 4510 | 4505 | 110 |
| 528 | 20230915 | 095200 | 730221455 | 4505 | 4505 | 4505 | 4500 | 924 |
| 529 | 20230915 | 095100 | 726059355 | 4505 | 4515 | 4515 | 4500 | 2477 |
| 530 | 20230915 | 095000 | 714904990 | 4505 | 4515 | 4515 | 4505 | 272 |
| 531 | 20230915 | 094900 | 713677415 | 4515 | 4510 | 4515 | 4510 | 256 |
| 532 | 20230915 | 094800 | 712522730 | 4510 | 4510 | 4510 | 4510 | 1 |
| 533 | 20230915 | 094700 | 712518220 | 4510 | 4520 | 4520 | 4505 | 395 |
| 534 | 20230915 | 094600 | 710737050 | 4510 | 4515 | 4520 | 4510 | 508 |
| 535 | 20230915 | 094500 | 708441545 | 4515 | 4520 | 4520 | 4515 | 353 |
| 536 | 20230915 | 094400 | 706846280 | 4520 | 4525 | 4525 | 4505 | 164 |
| 537 | 20230915 | 094300 | 706105215 | 4525 | 4525 | 4525 | 4525 | 1 |
| 538 | 20230915 | 094200 | 706100690 | 4525 | 4515 | 4535 | 4500 | 6032 |
| 539 | 20230915 | 094100 | 678892165 | 4515 | 4515 | 4515 | 4515 | 1431 |
| 540 | 20230915 | 094000 | 672431200 | 4515 | 4535 | 4535 | 4515 | 1305 |
| 541 | 20230915 | 093900 | 666530400 | 4535 | 4560 | 4560 | 4535 | 884 |
| 542 | 20230915 | 093800 | 662520995 | 4560 | 4555 | 4565 | 4530 | 3208 |
| 543 | 20230915 | 093700 | 647962055 | 4555 | 4555 | 4565 | 4555 | 824 |
| 544 | 20230915 | 093600 | 644202165 | 4565 | 4560 | 4565 | 4560 | 362 |
| 545 | 20230915 | 093500 | 642550975 | 4565 | 4560 | 4565 | 4560 | 647 |
| 546 | 20230915 | 093400 | 639600640 | 4560 | 4565 | 4565 | 4560 | 107 |
| 547 | 20230915 | 093300 | 639112190 | 4565 | 4585 | 4585 | 4565 | 1750 |
| 548 | 20230915 | 093200 | 631104320 | 4585 | 4555 | 4585 | 4555 | 11556 |
| 549 | 20230915 | 093100 | 578274440 | 4540 | 4530 | 4540 | 4525 | 275 |
| 550 | 20230915 | 093000 | 577028665 | 4525 | 4535 | 4535 | 4525 | 3422 |
| 551 | 20230915 | 092900 | 561529200 | 4535 | 4535 | 4535 | 4535 | 150 |
| 552 | 20230915 | 092800 | 560848950 | 4535 | 4560 | 4565 | 4535 | 2738 |
| 553 | 20230915 | 092700 | 548385775 | 4560 | 4565 | 4565 | 4560 | 23 |
| 554 | 20230915 | 092600 | 548280795 | 4565 | 4560 | 4565 | 4560 | 2380 |
| 555 | 20230915 | 092500 | 537422060 | 4560 | 4560 | 4560 | 4520 | 3037 |
| 556 | 20230915 | 092400 | 523585345 | 4560 | 4540 | 4560 | 4510 | 7389 |
| 557 | 20230915 | 092300 | 489991720 | 4540 | 4540 | 4540 | 4520 | 3647 |
| 558 | 20230915 | 092200 | 473477140 | 4525 | 4550 | 4550 | 4525 | 937 |
| 559 | 20230915 | 092100 | 469224740 | 4550 | 4560 | 4565 | 4550 | 2251 |
| 560 | 20230915 | 092000 | 458955150 | 4560 | 4550 | 4560 | 4550 | 11940 |
| 561 | 20230915 | 091900 | 404589395 | 4545 | 4500 | 4545 | 4500 | 8291 |
| 562 | 20230915 | 091800 | 367175545 | 4500 | 4500 | 4515 | 4500 | 7032 |
| 563 | 20230915 | 091700 | 335473320 | 4505 | 4505 | 4505 | 4505 | 900 |
| 564 | 20230915 | 091600 | 331418820 | 4505 | 4485 | 4505 | 4485 | 279 |
| 565 | 20230915 | 091500 | 330164425 | 4490 | 4520 | 4520 | 4485 | 1494 |
| 566 | 20230915 | 091400 | 323449440 | 4520 | 4520 | 4545 | 4520 | 1371 |
| 567 | 20230915 | 091300 | 317239260 | 4520 | 4500 | 4520 | 4490 | 7896 |
| 568 | 20230915 | 091200 | 281621595 | 4500 | 4500 | 4500 | 4500 | 8 |
| 569 | 20230915 | 091100 | 281585595 | 4490 | 4485 | 4490 | 4485 | 3513 |
| 570 | 20230915 | 091000 | 265814790 | 4475 | 4440 | 4485 | 4440 | 1320 |
| 571 | 20230915 | 090900 | 259918810 | 4430 | 4465 | 4465 | 4420 | 12275 |
| 572 | 20230915 | 090800 | 205504010 | 4465 | 4465 | 4490 | 4440 | 6831 |
| 573 | 20230915 | 090700 | 175129840 | 4460 | 4490 | 4490 | 4460 | 6127 |
| 574 | 20230915 | 090600 | 147759260 | 4490 | 4495 | 4495 | 4490 | 1517 |
| 575 | 20230915 | 090500 | 140947495 | 4490 | 4530 | 4530 | 4490 | 4578 |
| 576 | 20230915 | 090400 | 120302165 | 4535 | 4540 | 4575 | 4525 | 5634 |
| 577 | 20230915 | 090300 | 94645160 | 4540 | 4530 | 4540 | 4515 | 3210 |
| 578 | 20230915 | 090200 | 80126955 | 4550 | 4565 | 4565 | 4525 | 3797 |
| 579 | 20230915 | 090100 | 62874355 | 4565 | 4520 | 4575 | 4520 | 8524 |
| 580 | 20230915 | 090000 | 24093805 | 4520 | 4550 | 4550 | 4515 | 5302 |