29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 3 | 20230915 | 184600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20230915 | 184500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20230915 | 184400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20230915 | 184300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20230915 | 184200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20230915 | 184100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20230915 | 184000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20230915 | 183900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20230915 | 183800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20230915 | 183700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20230915 | 183600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20230915 | 183500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20230915 | 183400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20230915 | 183300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20230915 | 183200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20230915 | 183100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20230915 | 183000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20230915 | 182900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20230915 | 182800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20230915 | 182700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20230915 | 182600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20230915 | 182500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20230915 | 182400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20230915 | 182300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20230915 | 182200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20230915 | 182100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20230915 | 182000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20230915 | 181900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20230915 | 181800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20230915 | 181700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 33 | 20230915 | 181600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20230915 | 181500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20230915 | 181400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20230915 | 181300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20230915 | 181200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20230915 | 181100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20230915 | 181000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20230915 | 180900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20230915 | 180800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20230915 | 180700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20230915 | 180600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20230915 | 180500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20230915 | 180400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20230915 | 180300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20230915 | 180200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20230915 | 180100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20230915 | 180000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20230915 | 175900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20230915 | 175800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20230915 | 175700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20230915 | 175600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20230915 | 175500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20230915 | 175400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20230915 | 175300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20230915 | 175200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20230915 | 175100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20230915 | 175000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20230915 | 174900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20230915 | 174800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20230915 | 174700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 63 | 20230915 | 174600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20230915 | 174500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20230915 | 174400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20230915 | 174300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20230915 | 174200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20230915 | 174100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20230915 | 174000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20230915 | 173900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20230915 | 173800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20230915 | 173700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20230915 | 173600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20230915 | 173500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20230915 | 173400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20230915 | 173300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20230915 | 173200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20230915 | 173100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20230915 | 173000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20230915 | 172900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20230915 | 172800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20230915 | 172700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20230915 | 172600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20230915 | 172500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20230915 | 172400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20230915 | 172300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20230915 | 172200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20230915 | 172100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20230915 | 172000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20230915 | 171900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20230915 | 171800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20230915 | 171700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 93 | 20230915 | 171600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20230915 | 171500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20230915 | 171400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20230915 | 171300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20230915 | 171200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20230915 | 171100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20230915 | 171000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20230915 | 170900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20230915 | 170800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20230915 | 170700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20230915 | 170600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20230915 | 170500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20230915 | 170400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20230915 | 170300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20230915 | 170200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20230915 | 170100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20230915 | 170000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20230915 | 165900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20230915 | 165800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20230915 | 165700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20230915 | 165600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20230915 | 165500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20230915 | 165400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20230915 | 165300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20230915 | 165200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20230915 | 165100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20230915 | 165000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20230915 | 164900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20230915 | 164800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20230915 | 164700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 123 | 20230915 | 164600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20230915 | 164500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20230915 | 164400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20230915 | 164300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20230915 | 164200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20230915 | 164100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20230915 | 164000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20230915 | 163900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20230915 | 163800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20230915 | 163700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20230915 | 163600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20230915 | 163500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20230915 | 163400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20230915 | 163300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20230915 | 163200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20230915 | 163100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20230915 | 163000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20230915 | 162900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20230915 | 162800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20230915 | 162700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20230915 | 162600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20230915 | 162500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20230915 | 162400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20230915 | 162300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20230915 | 162200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20230915 | 162100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20230915 | 162000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20230915 | 161900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20230915 | 161800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20230915 | 161700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 153 | 20230915 | 161600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20230915 | 161500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20230915 | 161400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20230915 | 161300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20230915 | 161200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20230915 | 161100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20230915 | 161000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20230915 | 160900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20230915 | 160800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20230915 | 160700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20230915 | 160600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20230915 | 160500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20230915 | 160400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20230915 | 160300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20230915 | 160200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20230915 | 160100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20230915 | 160000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20230915 | 155900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20230915 | 155800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20230915 | 155700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20230915 | 155600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20230915 | 155500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20230915 | 155400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20230915 | 155300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20230915 | 155200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20230915 | 155100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20230915 | 155000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20230915 | 154900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20230915 | 154800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20230915 | 154700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 183 | 20230915 | 154600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20230915 | 154500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20230915 | 154400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20230915 | 154300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20230915 | 154200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20230915 | 154100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20230915 | 154000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20230915 | 153900 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20230915 | 153800 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20230915 | 153700 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20230915 | 153600 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20230915 | 153500 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20230915 | 153400 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20230915 | 153300 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20230915 | 153200 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20230915 | 153100 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20230915 | 153000 | 2269289975 | 2420 | 2420 | 2420 | 2420 | 37215 |
| 200 | 20230915 | 152900 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20230915 | 152800 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20230915 | 152700 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20230915 | 152600 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20230915 | 152500 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20230915 | 152400 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20230915 | 152300 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20230915 | 152200 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20230915 | 152100 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20230915 | 152000 | 2179229675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20230915 | 151900 | 2179229675 | 2425 | 2420 | 2425 | 2420 | 7111 |
| 211 | 20230915 | 151800 | 2162018720 | 2420 | 2420 | 2420 | 2420 | 600 |
| 212 | 20230915 | 151700 | 2160566720 | 2420 | 2420 | 2420 | 2420 | 1392 |
| 213 | 20230915 | 151600 | 2157198080 | 2425 | 2420 | 2425 | 2420 | 1237 |
| 214 | 20230915 | 151500 | 2154202290 | 2420 | 2420 | 2420 | 2420 | 2251 |
| 215 | 20230915 | 151400 | 2148754870 | 2420 | 2420 | 2420 | 2420 | 40 |
| 216 | 20230915 | 151300 | 2148658070 | 2425 | 2425 | 2425 | 2420 | 227 |
| 217 | 20230915 | 151200 | 2148108625 | 2425 | 2425 | 2425 | 2425 | 150 |
| 218 | 20230915 | 151100 | 2147744875 | 2420 | 2420 | 2420 | 2420 | 0 |
| 219 | 20230915 | 151000 | 2147744875 | 2420 | 2420 | 2420 | 2420 | 0 |
| 220 | 20230915 | 150900 | 2147744875 | 2420 | 2420 | 2420 | 2420 | 45 |
| 221 | 20230915 | 150800 | 2147635975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 222 | 20230915 | 150700 | 2147635975 | 2420 | 2425 | 2425 | 2420 | 2494 |
| 223 | 20230915 | 150600 | 2141600490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20230915 | 150500 | 2141600490 | 2425 | 2425 | 2425 | 2420 | 511 |
| 225 | 20230915 | 150400 | 2140363815 | 2425 | 2425 | 2425 | 2425 | 198 |
| 226 | 20230915 | 150300 | 2139883665 | 2420 | 2420 | 2420 | 2420 | 910 |
| 227 | 20230915 | 150200 | 2137681465 | 2425 | 2425 | 2425 | 2425 | 2386 |
| 228 | 20230915 | 150100 | 2131895415 | 2425 | 2430 | 2430 | 2425 | 131 |
| 229 | 20230915 | 150000 | 2131577675 | 2430 | 2425 | 2430 | 2425 | 4562 |
| 230 | 20230915 | 145900 | 2120514820 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20230915 | 145800 | 2120514820 | 2425 | 2425 | 2425 | 2425 | 50 |
| 232 | 20230915 | 145700 | 2120393570 | 2425 | 2420 | 2425 | 2420 | 2252 |
| 233 | 20230915 | 145600 | 2114943715 | 2420 | 2420 | 2420 | 2420 | 205 |
| 234 | 20230915 | 145500 | 2114447615 | 2420 | 2420 | 2420 | 2420 | 51 |
| 235 | 20230915 | 145400 | 2114324195 | 2420 | 2420 | 2420 | 2420 | 2100 |
| 236 | 20230915 | 145300 | 2109242195 | 2415 | 2415 | 2415 | 2415 | 27 |
| 237 | 20230915 | 145200 | 2109176990 | 2415 | 2415 | 2415 | 2415 | 2708 |
| 238 | 20230915 | 145100 | 2102637170 | 2415 | 2415 | 2415 | 2415 | 149 |
| 239 | 20230915 | 145000 | 2102277335 | 2415 | 2415 | 2415 | 2415 | 2000 |
| 240 | 20230915 | 144900 | 2097447335 | 2415 | 2415 | 2415 | 2415 | 121 |
| 241 | 20230915 | 144800 | 2097155120 | 2415 | 2415 | 2415 | 2415 | 395 |
| 242 | 20230915 | 144700 | 2096201195 | 2415 | 2415 | 2415 | 2415 | 100 |
| 243 | 20230915 | 144600 | 2095959695 | 2415 | 2415 | 2415 | 2415 | 408 |
| 244 | 20230915 | 144500 | 2094974375 | 2415 | 2415 | 2415 | 2415 | 222 |
| 245 | 20230915 | 144400 | 2094438245 | 2415 | 2415 | 2415 | 2415 | 6899 |
| 246 | 20230915 | 144300 | 2077777160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 247 | 20230915 | 144200 | 2077777160 | 2415 | 2415 | 2415 | 2415 | 5070 |
| 248 | 20230915 | 144100 | 2065533110 | 2415 | 2415 | 2415 | 2415 | 7375 |
| 249 | 20230915 | 144000 | 2047722485 | 2420 | 2420 | 2420 | 2420 | 0 |
| 250 | 20230915 | 143900 | 2047722485 | 2420 | 2420 | 2420 | 2420 | 234 |
| 251 | 20230915 | 143800 | 2047156205 | 2425 | 2420 | 2425 | 2420 | 13 |
| 252 | 20230915 | 143700 | 2047124685 | 2425 | 2415 | 2425 | 2415 | 306 |
| 253 | 20230915 | 143600 | 2046383635 | 2420 | 2420 | 2420 | 2420 | 8099 |
| 254 | 20230915 | 143500 | 2026784055 | 2425 | 2425 | 2425 | 2425 | 6 |
| 255 | 20230915 | 143400 | 2026769505 | 2420 | 2420 | 2420 | 2420 | 283 |
| 256 | 20230915 | 143300 | 2026084645 | 2425 | 2425 | 2425 | 2425 | 0 |
| 257 | 20230915 | 143200 | 2026084645 | 2425 | 2425 | 2425 | 2425 | 0 |
| 258 | 20230915 | 143100 | 2026084645 | 2425 | 2425 | 2425 | 2425 | 0 |
| 259 | 20230915 | 143000 | 2026084645 | 2425 | 2425 | 2425 | 2425 | 2515 |
| 260 | 20230915 | 142900 | 2019985770 | 2420 | 2420 | 2420 | 2420 | 1 |
| 261 | 20230915 | 142800 | 2019983350 | 2420 | 2420 | 2425 | 2420 | 164 |
| 262 | 20230915 | 142700 | 2019586060 | 2425 | 2425 | 2425 | 2425 | 18 |
| 263 | 20230915 | 142600 | 2019542410 | 2420 | 2420 | 2420 | 2420 | 323 |
| 264 | 20230915 | 142500 | 2018760750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20230915 | 142400 | 2018760750 | 2425 | 2425 | 2425 | 2420 | 575 |
| 266 | 20230915 | 142300 | 2017368690 | 2425 | 2420 | 2425 | 2420 | 151 |
| 267 | 20230915 | 142200 | 2017003265 | 2420 | 2425 | 2425 | 2420 | 29 |
| 268 | 20230915 | 142100 | 2016933075 | 2425 | 2425 | 2425 | 2425 | 51 |
| 269 | 20230915 | 142000 | 2016809400 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 270 | 20230915 | 141900 | 2014389400 | 2425 | 2425 | 2425 | 2425 | 445 |
| 271 | 20230915 | 141800 | 2013310275 | 2425 | 2425 | 2425 | 2425 | 30 |
| 272 | 20230915 | 141700 | 2013237525 | 2425 | 2425 | 2425 | 2425 | 863 |
| 273 | 20230915 | 141600 | 2011144750 | 2425 | 2425 | 2425 | 2425 | 15 |
| 274 | 20230915 | 141500 | 2011108375 | 2425 | 2425 | 2425 | 2425 | 0 |
| 275 | 20230915 | 141400 | 2011108375 | 2425 | 2420 | 2425 | 2420 | 658 |
| 276 | 20230915 | 141300 | 2009516005 | 2420 | 2420 | 2420 | 2420 | 155 |
| 277 | 20230915 | 141200 | 2009140905 | 2420 | 2420 | 2420 | 2420 | 71 |
| 278 | 20230915 | 141100 | 2008969085 | 2420 | 2420 | 2420 | 2420 | 25 |
| 279 | 20230915 | 141000 | 2008908585 | 2420 | 2420 | 2420 | 2420 | 1 |
| 280 | 20230915 | 140900 | 2008906165 | 2420 | 2420 | 2420 | 2420 | 50 |
| 281 | 20230915 | 140800 | 2008785165 | 2420 | 2420 | 2420 | 2420 | 200 |
| 282 | 20230915 | 140700 | 2008301165 | 2420 | 2420 | 2420 | 2420 | 0 |
| 283 | 20230915 | 140600 | 2008301165 | 2420 | 2420 | 2420 | 2420 | 75 |
| 284 | 20230915 | 140500 | 2008119665 | 2425 | 2425 | 2425 | 2425 | 0 |
| 285 | 20230915 | 140400 | 2008119665 | 2425 | 2425 | 2425 | 2425 | 54 |
| 286 | 20230915 | 140300 | 2007988715 | 2420 | 2425 | 2425 | 2420 | 160 |
| 287 | 20230915 | 140200 | 2007601010 | 2425 | 2425 | 2425 | 2425 | 133 |
| 288 | 20230915 | 140100 | 2007278485 | 2425 | 2425 | 2425 | 2425 | 1070 |
| 289 | 20230915 | 140000 | 2004683735 | 2425 | 2425 | 2425 | 2425 | 407 |
| 290 | 20230915 | 135900 | 2003696760 | 2425 | 2425 | 2425 | 2425 | 200 |
| 291 | 20230915 | 135800 | 2003211760 | 2420 | 2420 | 2420 | 2420 | 323 |
| 292 | 20230915 | 135700 | 2002430100 | 2425 | 2425 | 2425 | 2425 | 1 |
| 293 | 20230915 | 135600 | 2002427675 | 2425 | 2425 | 2425 | 2425 | 200 |
| 294 | 20230915 | 135500 | 2001942675 | 2425 | 2425 | 2425 | 2425 | 120 |
| 295 | 20230915 | 135400 | 2001651675 | 2425 | 2425 | 2425 | 2425 | 75 |
| 296 | 20230915 | 135300 | 2001469800 | 2420 | 2425 | 2425 | 2420 | 300 |
| 297 | 20230915 | 135200 | 2000743300 | 2420 | 2420 | 2420 | 2420 | 150 |
| 298 | 20230915 | 135100 | 2000380300 | 2420 | 2425 | 2425 | 2420 | 545 |
| 299 | 20230915 | 135000 | 1999059675 | 2425 | 2425 | 2425 | 2425 | 755 |
| 300 | 20230915 | 134900 | 1997228800 | 2425 | 2425 | 2425 | 2425 | 0 |
| 301 | 20230915 | 134800 | 1997228800 | 2425 | 2420 | 2425 | 2420 | 116 |
| 302 | 20230915 | 134700 | 1996947555 | 2425 | 2425 | 2425 | 2425 | 747 |
| 303 | 20230915 | 134600 | 1995136080 | 2425 | 2425 | 2425 | 2425 | 0 |
| 304 | 20230915 | 134500 | 1995136080 | 2425 | 2425 | 2425 | 2425 | 0 |
| 305 | 20230915 | 134400 | 1995136080 | 2425 | 2425 | 2425 | 2425 | 0 |
| 306 | 20230915 | 134300 | 1995136080 | 2425 | 2425 | 2425 | 2425 | 0 |
| 307 | 20230915 | 134200 | 1995136080 | 2425 | 2425 | 2425 | 2425 | 8 |
| 308 | 20230915 | 134100 | 1995116680 | 2425 | 2425 | 2425 | 2425 | 0 |
| 309 | 20230915 | 134000 | 1995116680 | 2425 | 2425 | 2425 | 2425 | 78 |
| 310 | 20230915 | 133900 | 1994927530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 311 | 20230915 | 133800 | 1994927530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 312 | 20230915 | 133700 | 1994927530 | 2425 | 2425 | 2425 | 2425 | 3000 |
| 313 | 20230915 | 133600 | 1987652530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 314 | 20230915 | 133500 | 1987652530 | 2425 | 2425 | 2425 | 2425 | 500 |
| 315 | 20230915 | 133400 | 1986440030 | 2425 | 2425 | 2425 | 2425 | 0 |
| 316 | 20230915 | 133300 | 1986440030 | 2425 | 2425 | 2425 | 2425 | 512 |
| 317 | 20230915 | 133200 | 1985198430 | 2430 | 2430 | 2430 | 2430 | 0 |
| 318 | 20230915 | 133100 | 1985198430 | 2430 | 2425 | 2430 | 2425 | 928 |
| 319 | 20230915 | 133000 | 1982944020 | 2425 | 2425 | 2425 | 2425 | 55 |
| 320 | 20230915 | 132900 | 1982810645 | 2425 | 2430 | 2430 | 2425 | 1063 |
| 321 | 20230915 | 132800 | 1980227690 | 2430 | 2430 | 2430 | 2430 | 30 |
| 322 | 20230915 | 132700 | 1980154790 | 2430 | 2430 | 2430 | 2430 | 7 |
| 323 | 20230915 | 132600 | 1980137780 | 2430 | 2430 | 2430 | 2430 | 13 |
| 324 | 20230915 | 132500 | 1980106190 | 2430 | 2430 | 2430 | 2430 | 616 |
| 325 | 20230915 | 132400 | 1978609310 | 2430 | 2430 | 2430 | 2430 | 125 |
| 326 | 20230915 | 132300 | 1978305560 | 2435 | 2435 | 2435 | 2435 | 0 |
| 327 | 20230915 | 132200 | 1978305560 | 2435 | 2435 | 2435 | 2435 | 1 |
| 328 | 20230915 | 132100 | 1978303125 | 2430 | 2435 | 2435 | 2430 | 189 |
| 329 | 20230915 | 132000 | 1977843745 | 2435 | 2430 | 2435 | 2430 | 15060 |
| 330 | 20230915 | 131900 | 1941201610 | 2430 | 2430 | 2430 | 2430 | 558 |
| 331 | 20230915 | 131800 | 1939845670 | 2430 | 2430 | 2430 | 2430 | 42 |
| 332 | 20230915 | 131700 | 1939743610 | 2430 | 2425 | 2430 | 2425 | 2020 |
| 333 | 20230915 | 131600 | 1934844335 | 2425 | 2425 | 2425 | 2425 | 20 |
| 334 | 20230915 | 131500 | 1934795835 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 335 | 20230915 | 131400 | 1932365835 | 2430 | 2425 | 2430 | 2425 | 7663 |
| 336 | 20230915 | 131300 | 1913766560 | 2425 | 2425 | 2425 | 2425 | 900 |
| 337 | 20230915 | 131200 | 1911584060 | 2425 | 2430 | 2430 | 2425 | 1634 |
| 338 | 20230915 | 131100 | 1907621605 | 2425 | 2425 | 2425 | 2425 | 125 |
| 339 | 20230915 | 131000 | 1907318480 | 2425 | 2430 | 2430 | 2425 | 37 |
| 340 | 20230915 | 130900 | 1907228750 | 2430 | 2430 | 2430 | 2430 | 0 |
| 341 | 20230915 | 130800 | 1907228750 | 2430 | 2430 | 2430 | 2430 | 0 |
| 342 | 20230915 | 130700 | 1907228750 | 2430 | 2430 | 2430 | 2430 | 500 |
| 343 | 20230915 | 130600 | 1906013750 | 2430 | 2430 | 2430 | 2430 | 0 |
| 344 | 20230915 | 130500 | 1906013750 | 2430 | 2430 | 2430 | 2430 | 50 |
| 345 | 20230915 | 130400 | 1905892250 | 2430 | 2430 | 2430 | 2430 | 100 |
| 346 | 20230915 | 130300 | 1905649250 | 2430 | 2430 | 2430 | 2430 | 1441 |
| 347 | 20230915 | 130200 | 1902147620 | 2430 | 2425 | 2430 | 2425 | 616 |
| 348 | 20230915 | 130100 | 1900653800 | 2425 | 2430 | 2430 | 2425 | 90 |
| 349 | 20230915 | 130000 | 1900435535 | 2430 | 2430 | 2430 | 2430 | 0 |
| 350 | 20230915 | 125900 | 1900435535 | 2430 | 2430 | 2435 | 2430 | 820 |
| 351 | 20230915 | 125800 | 1898442930 | 2430 | 2430 | 2430 | 2430 | 16 |
| 352 | 20230915 | 125700 | 1898404050 | 2430 | 2430 | 2435 | 2430 | 664 |
| 353 | 20230915 | 125600 | 1896790525 | 2430 | 2425 | 2430 | 2425 | 3982 |
| 354 | 20230915 | 125500 | 1887116770 | 2425 | 2425 | 2425 | 2425 | 0 |
| 355 | 20230915 | 125400 | 1887116770 | 2425 | 2420 | 2425 | 2420 | 227 |
| 356 | 20230915 | 125300 | 1886566430 | 2425 | 2430 | 2430 | 2425 | 1267 |
| 357 | 20230915 | 125200 | 1883488620 | 2430 | 2425 | 2430 | 2425 | 2427 |
| 358 | 20230915 | 125100 | 1877593060 | 2420 | 2425 | 2425 | 2420 | 30 |
| 359 | 20230915 | 125000 | 1877520360 | 2430 | 2425 | 2430 | 2425 | 1198 |
| 360 | 20230915 | 124900 | 1874611020 | 2430 | 2430 | 2430 | 2430 | 53 |
| 361 | 20230915 | 124800 | 1874482230 | 2430 | 2430 | 2430 | 2430 | 15 |
| 362 | 20230915 | 124700 | 1874445780 | 2425 | 2430 | 2430 | 2425 | 518 |
| 363 | 20230915 | 124600 | 1873189605 | 2430 | 2430 | 2430 | 2430 | 4002 |
| 364 | 20230915 | 124500 | 1863464745 | 2430 | 2425 | 2430 | 2425 | 306 |
| 365 | 20230915 | 124400 | 1862722665 | 2430 | 2430 | 2430 | 2430 | 5003 |
| 366 | 20230915 | 124300 | 1850565375 | 2430 | 2430 | 2430 | 2430 | 1 |
| 367 | 20230915 | 124200 | 1850562945 | 2425 | 2425 | 2425 | 2425 | 0 |
| 368 | 20230915 | 124100 | 1850562945 | 2425 | 2425 | 2425 | 2425 | 84 |
| 369 | 20230915 | 124000 | 1850359245 | 2430 | 2430 | 2430 | 2430 | 0 |
| 370 | 20230915 | 123900 | 1850359245 | 2430 | 2430 | 2430 | 2430 | 3 |
| 371 | 20230915 | 123800 | 1850351955 | 2430 | 2425 | 2430 | 2425 | 255 |
| 372 | 20230915 | 123700 | 1849732310 | 2430 | 2430 | 2430 | 2430 | 5000 |
| 373 | 20230915 | 123600 | 1837582310 | 2430 | 2425 | 2430 | 2425 | 2 |
| 374 | 20230915 | 123500 | 1837577455 | 2420 | 2425 | 2430 | 2420 | 652 |
| 375 | 20230915 | 123400 | 1835996105 | 2425 | 2425 | 2425 | 2420 | 36 |
| 376 | 20230915 | 123300 | 1835908960 | 2425 | 2425 | 2425 | 2425 | 748 |
| 377 | 20230915 | 123200 | 1834095060 | 2430 | 2430 | 2430 | 2425 | 249 |
| 378 | 20230915 | 123100 | 1833490650 | 2430 | 2430 | 2430 | 2430 | 0 |
| 379 | 20230915 | 123000 | 1833490650 | 2430 | 2430 | 2430 | 2430 | 1 |
| 380 | 20230915 | 122900 | 1833488220 | 2430 | 2425 | 2430 | 2420 | 15227 |
| 381 | 20230915 | 122800 | 1796554490 | 2420 | 2420 | 2420 | 2420 | 0 |
| 382 | 20230915 | 122700 | 1796554490 | 2420 | 2430 | 2430 | 2420 | 55 |
| 383 | 20230915 | 122600 | 1796421250 | 2430 | 2430 | 2430 | 2430 | 301 |
| 384 | 20230915 | 122500 | 1795689820 | 2430 | 2430 | 2430 | 2425 | 1008 |
| 385 | 20230915 | 122400 | 1793245385 | 2430 | 2425 | 2430 | 2425 | 1043 |
| 386 | 20230915 | 122300 | 1790715900 | 2415 | 2415 | 2415 | 2415 | 0 |
| 387 | 20230915 | 122200 | 1790715900 | 2415 | 2415 | 2415 | 2415 | 15057 |
| 388 | 20230915 | 122100 | 1754353245 | 2415 | 2425 | 2425 | 2415 | 22930 |
| 389 | 20230915 | 122000 | 1698887785 | 2420 | 2420 | 2420 | 2420 | 53 |
| 390 | 20230915 | 121900 | 1698759525 | 2420 | 2420 | 2420 | 2420 | 50 |
| 391 | 20230915 | 121800 | 1698638525 | 2420 | 2420 | 2420 | 2420 | 2130 |
| 392 | 20230915 | 121700 | 1693483925 | 2420 | 2420 | 2420 | 2420 | 0 |
| 393 | 20230915 | 121600 | 1693483925 | 2420 | 2425 | 2425 | 2420 | 3915 |
| 394 | 20230915 | 121500 | 1683997405 | 2425 | 2420 | 2425 | 2420 | 1723 |
| 395 | 20230915 | 121400 | 1679827695 | 2420 | 2420 | 2420 | 2420 | 599 |
| 396 | 20230915 | 121300 | 1678378115 | 2420 | 2420 | 2420 | 2420 | 3 |
| 397 | 20230915 | 121200 | 1678370855 | 2420 | 2420 | 2420 | 2420 | 0 |
| 398 | 20230915 | 121100 | 1678370855 | 2420 | 2420 | 2420 | 2420 | 50 |
| 399 | 20230915 | 121000 | 1678249855 | 2425 | 2425 | 2425 | 2425 | 2 |
| 400 | 20230915 | 120900 | 1678245005 | 2415 | 2425 | 2425 | 2415 | 2120 |
| 401 | 20230915 | 120800 | 1673104565 | 2425 | 2425 | 2425 | 2425 | 65 |
| 402 | 20230915 | 120700 | 1672946940 | 2425 | 2425 | 2425 | 2425 | 2 |
| 403 | 20230915 | 120600 | 1672942090 | 2420 | 2420 | 2420 | 2420 | 0 |
| 404 | 20230915 | 120500 | 1672942090 | 2420 | 2420 | 2420 | 2420 | 703 |
| 405 | 20230915 | 120400 | 1671240830 | 2420 | 2420 | 2420 | 2420 | 10 |
| 406 | 20230915 | 120300 | 1671216630 | 2420 | 2420 | 2420 | 2420 | 700 |
| 407 | 20230915 | 120200 | 1669522630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 408 | 20230915 | 120100 | 1669522630 | 2420 | 2420 | 2420 | 2420 | 124 |
| 409 | 20230915 | 120000 | 1669222550 | 2415 | 2420 | 2420 | 2415 | 220 |
| 410 | 20230915 | 115900 | 1668690305 | 2425 | 2420 | 2425 | 2420 | 73 |
| 411 | 20230915 | 115800 | 1668513290 | 2425 | 2420 | 2425 | 2420 | 3004 |
| 412 | 20230915 | 115700 | 1661243605 | 2420 | 2415 | 2420 | 2415 | 3 |
| 413 | 20230915 | 115600 | 1661236350 | 2415 | 2415 | 2415 | 2415 | 0 |
| 414 | 20230915 | 115500 | 1661236350 | 2415 | 2415 | 2415 | 2415 | 1300 |
| 415 | 20230915 | 115400 | 1658096850 | 2415 | 2415 | 2420 | 2415 | 2174 |
| 416 | 20230915 | 115300 | 1652846140 | 2420 | 2420 | 2420 | 2420 | 0 |
| 417 | 20230915 | 115200 | 1652846140 | 2420 | 2415 | 2420 | 2415 | 26 |
| 418 | 20230915 | 115100 | 1652783325 | 2420 | 2420 | 2420 | 2420 | 0 |
| 419 | 20230915 | 115000 | 1652783325 | 2420 | 2420 | 2420 | 2415 | 552 |
| 420 | 20230915 | 114900 | 1651447805 | 2415 | 2415 | 2415 | 2415 | 3000 |
| 421 | 20230915 | 114800 | 1644202805 | 2415 | 2415 | 2415 | 2415 | 7 |
| 422 | 20230915 | 114700 | 1644185900 | 2420 | 2420 | 2420 | 2420 | 0 |
| 423 | 20230915 | 114600 | 1644185900 | 2420 | 2420 | 2420 | 2420 | 5 |
| 424 | 20230915 | 114500 | 1644173800 | 2420 | 2420 | 2420 | 2420 | 0 |
| 425 | 20230915 | 114400 | 1644173800 | 2420 | 2420 | 2420 | 2420 | 452 |
| 426 | 20230915 | 114300 | 1643079960 | 2425 | 2425 | 2425 | 2425 | 0 |
| 427 | 20230915 | 114200 | 1643079960 | 2425 | 2425 | 2425 | 2425 | 1192 |
| 428 | 20230915 | 114100 | 1640189360 | 2425 | 2425 | 2425 | 2425 | 1 |
| 429 | 20230915 | 114000 | 1640186935 | 2420 | 2420 | 2420 | 2420 | 12 |
| 430 | 20230915 | 113900 | 1640157895 | 2410 | 2415 | 2415 | 2410 | 5465 |
| 431 | 20230915 | 113800 | 1626984745 | 2410 | 2410 | 2410 | 2410 | 40 |
| 432 | 20230915 | 113700 | 1626888345 | 2410 | 2415 | 2420 | 2410 | 129 |
| 433 | 20230915 | 113600 | 1626577395 | 2410 | 2410 | 2410 | 2410 | 5 |
| 434 | 20230915 | 113500 | 1626565345 | 2410 | 2415 | 2415 | 2410 | 110 |
| 435 | 20230915 | 113400 | 1626300230 | 2415 | 2420 | 2420 | 2415 | 2251 |
| 436 | 20230915 | 113300 | 1620855295 | 2425 | 2430 | 2430 | 2425 | 3 |
| 437 | 20230915 | 113200 | 1620848010 | 2430 | 2430 | 2430 | 2430 | 42 |
| 438 | 20230915 | 113100 | 1620745950 | 2430 | 2430 | 2430 | 2430 | 201 |
| 439 | 20230915 | 113000 | 1620257520 | 2420 | 2425 | 2425 | 2420 | 22955 |
| 440 | 20230915 | 112900 | 1564676855 | 2430 | 2430 | 2430 | 2425 | 1812 |
| 441 | 20230915 | 112800 | 1560274095 | 2430 | 2430 | 2430 | 2430 | 912 |
| 442 | 20230915 | 112700 | 1558057935 | 2430 | 2430 | 2430 | 2430 | 21 |
| 443 | 20230915 | 112600 | 1558006905 | 2430 | 2430 | 2430 | 2430 | 1409 |
| 444 | 20230915 | 112500 | 1554583035 | 2430 | 2430 | 2430 | 2425 | 173 |
| 445 | 20230915 | 112400 | 1554163375 | 2425 | 2425 | 2425 | 2425 | 0 |
| 446 | 20230915 | 112300 | 1554163375 | 2425 | 2425 | 2425 | 2425 | 1 |
| 447 | 20230915 | 112200 | 1554160950 | 2425 | 2425 | 2425 | 2425 | 23 |
| 448 | 20230915 | 112100 | 1554105175 | 2430 | 2430 | 2430 | 2430 | 150 |
| 449 | 20230915 | 112000 | 1553740675 | 2425 | 2430 | 2430 | 2425 | 1374 |
| 450 | 20230915 | 111900 | 1550401860 | 2430 | 2425 | 2430 | 2425 | 650 |
| 451 | 20230915 | 111800 | 1548825335 | 2430 | 2420 | 2430 | 2420 | 3621 |
| 452 | 20230915 | 111700 | 1540044145 | 2420 | 2420 | 2420 | 2420 | 11103 |
| 453 | 20230915 | 111600 | 1513174885 | 2415 | 2415 | 2415 | 2415 | 0 |
| 454 | 20230915 | 111500 | 1513174885 | 2415 | 2410 | 2415 | 2410 | 4537 |
| 455 | 20230915 | 111400 | 1502229465 | 2410 | 2410 | 2410 | 2410 | 1240 |
| 456 | 20230915 | 111300 | 1499241065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 457 | 20230915 | 111200 | 1499241065 | 2410 | 2405 | 2410 | 2405 | 483 |
| 458 | 20230915 | 111100 | 1498079055 | 2410 | 2410 | 2410 | 2410 | 1923 |
| 459 | 20230915 | 111000 | 1493444625 | 2410 | 2410 | 2410 | 2410 | 515 |
| 460 | 20230915 | 110900 | 1492203475 | 2415 | 2415 | 2415 | 2415 | 332 |
| 461 | 20230915 | 110800 | 1491401695 | 2415 | 2415 | 2415 | 2415 | 3791 |
| 462 | 20230915 | 110700 | 1482246430 | 2420 | 2420 | 2420 | 2420 | 0 |
| 463 | 20230915 | 110600 | 1482246430 | 2420 | 2420 | 2420 | 2420 | 132 |
| 464 | 20230915 | 110500 | 1481926990 | 2420 | 2420 | 2420 | 2420 | 100 |
| 465 | 20230915 | 110400 | 1481684990 | 2415 | 2420 | 2420 | 2415 | 530 |
| 466 | 20230915 | 110300 | 1480405035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 467 | 20230915 | 110200 | 1480405035 | 2420 | 2415 | 2420 | 2415 | 187 |
| 468 | 20230915 | 110100 | 1479952940 | 2420 | 2420 | 2420 | 2420 | 1470 |
| 469 | 20230915 | 110000 | 1476395540 | 2420 | 2420 | 2420 | 2420 | 0 |
| 470 | 20230915 | 105900 | 1476395540 | 2420 | 2420 | 2420 | 2420 | 2543 |
| 471 | 20230915 | 105800 | 1470241480 | 2415 | 2415 | 2420 | 2415 | 6642 |
| 472 | 20230915 | 105700 | 1454200955 | 2410 | 2410 | 2410 | 2410 | 150 |
| 473 | 20230915 | 105600 | 1453839455 | 2410 | 2410 | 2410 | 2410 | 1837 |
| 474 | 20230915 | 105500 | 1449412285 | 2415 | 2415 | 2415 | 2415 | 1111 |
| 475 | 20230915 | 105400 | 1446729220 | 2420 | 2420 | 2420 | 2420 | 1 |
| 476 | 20230915 | 105300 | 1446726800 | 2420 | 2415 | 2420 | 2415 | 62 |
| 477 | 20230915 | 105200 | 1446577060 | 2420 | 2420 | 2420 | 2415 | 13 |
| 478 | 20230915 | 105100 | 1446545650 | 2420 | 2415 | 2420 | 2415 | 1822 |
| 479 | 20230915 | 105000 | 1442144515 | 2415 | 2415 | 2415 | 2410 | 3177 |
| 480 | 20230915 | 104900 | 1434472085 | 2415 | 2410 | 2415 | 2410 | 1333 |
| 481 | 20230915 | 104800 | 1431252895 | 2415 | 2415 | 2415 | 2415 | 1500 |
| 482 | 20230915 | 104700 | 1427630395 | 2415 | 2415 | 2415 | 2415 | 60 |
| 483 | 20230915 | 104600 | 1427485495 | 2420 | 2420 | 2420 | 2420 | 0 |
| 484 | 20230915 | 104500 | 1427485495 | 2420 | 2415 | 2420 | 2415 | 5000 |
| 485 | 20230915 | 104400 | 1415390495 | 2415 | 2415 | 2415 | 2415 | 27 |
| 486 | 20230915 | 104300 | 1415325290 | 2420 | 2420 | 2420 | 2410 | 4020 |
| 487 | 20230915 | 104200 | 1405622315 | 2420 | 2420 | 2420 | 2420 | 1151 |
| 488 | 20230915 | 104100 | 1402836895 | 2420 | 2415 | 2420 | 2415 | 8 |
| 489 | 20230915 | 104000 | 1402817565 | 2420 | 2415 | 2420 | 2415 | 3171 |
| 490 | 20230915 | 103900 | 1395159180 | 2420 | 2420 | 2420 | 2420 | 2030 |
| 491 | 20230915 | 103800 | 1390246580 | 2415 | 2415 | 2415 | 2415 | 5 |
| 492 | 20230915 | 103700 | 1390234505 | 2415 | 2415 | 2415 | 2415 | 0 |
| 493 | 20230915 | 103600 | 1390234505 | 2415 | 2415 | 2415 | 2415 | 50 |
| 494 | 20230915 | 103500 | 1390113755 | 2415 | 2425 | 2425 | 2415 | 1300 |
| 495 | 20230915 | 103400 | 1386971255 | 2425 | 2425 | 2425 | 2415 | 8268 |
| 496 | 20230915 | 103300 | 1366982875 | 2425 | 2425 | 2425 | 2425 | 1301 |
| 497 | 20230915 | 103200 | 1363827950 | 2425 | 2430 | 2430 | 2425 | 5337 |
| 498 | 20230915 | 103100 | 1350863705 | 2430 | 2430 | 2430 | 2430 | 6098 |
| 499 | 20230915 | 103000 | 1336045565 | 2425 | 2430 | 2430 | 2425 | 202 |
| 500 | 20230915 | 102900 | 1335555705 | 2430 | 2430 | 2430 | 2430 | 500 |
| 501 | 20230915 | 102800 | 1334340705 | 2435 | 2430 | 2435 | 2425 | 7382 |
| 502 | 20230915 | 102700 | 1316418040 | 2430 | 2425 | 2430 | 2425 | 3952 |
| 503 | 20230915 | 102600 | 1306815480 | 2425 | 2425 | 2425 | 2425 | 1850 |
| 504 | 20230915 | 102500 | 1302329230 | 2430 | 2430 | 2430 | 2425 | 1610 |
| 505 | 20230915 | 102400 | 1298417550 | 2425 | 2430 | 2430 | 2425 | 14190 |
| 506 | 20230915 | 102300 | 1264000825 | 2430 | 2430 | 2430 | 2430 | 1540 |
| 507 | 20230915 | 102200 | 1260258625 | 2430 | 2435 | 2435 | 2430 | 16491 |
| 508 | 20230915 | 102100 | 1220185410 | 2435 | 2435 | 2435 | 2430 | 1357 |
| 509 | 20230915 | 102000 | 1216887395 | 2435 | 2435 | 2435 | 2430 | 329 |
| 510 | 20230915 | 101900 | 1216087280 | 2435 | 2435 | 2435 | 2435 | 1716 |
| 511 | 20230915 | 101800 | 1211908820 | 2435 | 2440 | 2440 | 2435 | 5569 |
| 512 | 20230915 | 101700 | 1198345595 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 513 | 20230915 | 101600 | 1195905595 | 2440 | 2440 | 2445 | 2440 | 1009 |
| 514 | 20230915 | 101500 | 1193443365 | 2435 | 2445 | 2445 | 2435 | 3164 |
| 515 | 20230915 | 101400 | 1185722890 | 2445 | 2445 | 2445 | 2440 | 8431 |
| 516 | 20230915 | 101300 | 1165112865 | 2445 | 2445 | 2450 | 2445 | 32567 |
| 517 | 20230915 | 101200 | 1085482330 | 2440 | 2440 | 2440 | 2435 | 9252 |
| 518 | 20230915 | 101100 | 1062910970 | 2445 | 2445 | 2445 | 2440 | 3384 |
| 519 | 20230915 | 101000 | 1054637590 | 2445 | 2440 | 2445 | 2440 | 3047 |
| 520 | 20230915 | 100900 | 1047200705 | 2445 | 2440 | 2445 | 2440 | 5234 |
| 521 | 20230915 | 100800 | 1034428425 | 2445 | 2440 | 2445 | 2440 | 1987 |
| 522 | 20230915 | 100700 | 1029580090 | 2445 | 2440 | 2445 | 2440 | 3298 |
| 523 | 20230915 | 100600 | 1021532630 | 2445 | 2445 | 2445 | 2440 | 5532 |
| 524 | 20230915 | 100500 | 1008034540 | 2440 | 2440 | 2445 | 2440 | 8225 |
| 525 | 20230915 | 100400 | 987965530 | 2440 | 2440 | 2445 | 2440 | 8058 |
| 526 | 20230915 | 100300 | 968303725 | 2445 | 2445 | 2445 | 2440 | 11708 |
| 527 | 20230915 | 100200 | 939712380 | 2445 | 2430 | 2445 | 2430 | 17969 |
| 528 | 20230915 | 100100 | 895907530 | 2430 | 2430 | 2430 | 2430 | 3070 |
| 529 | 20230915 | 100000 | 888447430 | 2430 | 2430 | 2430 | 2430 | 13386 |
| 530 | 20230915 | 095900 | 855919450 | 2430 | 2435 | 2435 | 2430 | 5289 |
| 531 | 20230915 | 095800 | 843060625 | 2430 | 2430 | 2435 | 2430 | 172 |
| 532 | 20230915 | 095700 | 842642660 | 2430 | 2430 | 2435 | 2430 | 4568 |
| 533 | 20230915 | 095600 | 831538135 | 2430 | 2435 | 2435 | 2430 | 4747 |
| 534 | 20230915 | 095500 | 820002835 | 2435 | 2435 | 2435 | 2430 | 2564 |
| 535 | 20230915 | 095400 | 813760445 | 2435 | 2440 | 2440 | 2435 | 4248 |
| 536 | 20230915 | 095300 | 803408405 | 2440 | 2430 | 2440 | 2430 | 9383 |
| 537 | 20230915 | 095200 | 780535005 | 2430 | 2430 | 2435 | 2425 | 7387 |
| 538 | 20230915 | 095100 | 762582275 | 2430 | 2425 | 2430 | 2425 | 13699 |
| 539 | 20230915 | 095000 | 729294105 | 2425 | 2430 | 2430 | 2425 | 208 |
| 540 | 20230915 | 094900 | 728788915 | 2425 | 2430 | 2430 | 2420 | 22507 |
| 541 | 20230915 | 094800 | 674205885 | 2430 | 2420 | 2430 | 2420 | 3722 |
| 542 | 20230915 | 094700 | 665167120 | 2425 | 2425 | 2430 | 2425 | 16264 |
| 543 | 20230915 | 094600 | 625724945 | 2425 | 2420 | 2425 | 2420 | 3654 |
| 544 | 20230915 | 094500 | 616868725 | 2420 | 2420 | 2420 | 2415 | 129 |
| 545 | 20230915 | 094400 | 616556665 | 2420 | 2425 | 2425 | 2420 | 1529 |
| 546 | 20230915 | 094300 | 612856000 | 2425 | 2425 | 2425 | 2425 | 1837 |
| 547 | 20230915 | 094200 | 608401275 | 2425 | 2420 | 2425 | 2420 | 4115 |
| 548 | 20230915 | 094100 | 598426100 | 2420 | 2425 | 2425 | 2420 | 5464 |
| 549 | 20230915 | 094000 | 585200925 | 2430 | 2425 | 2430 | 2425 | 156 |
| 550 | 20230915 | 093900 | 584822365 | 2425 | 2430 | 2435 | 2425 | 10398 |
| 551 | 20230915 | 093800 | 559555225 | 2425 | 2425 | 2425 | 2425 | 8309 |
| 552 | 20230915 | 093700 | 539405900 | 2425 | 2420 | 2425 | 2420 | 204 |
| 553 | 20230915 | 093600 | 538911360 | 2420 | 2420 | 2425 | 2420 | 643 |
| 554 | 20230915 | 093500 | 537355175 | 2425 | 2420 | 2425 | 2415 | 33999 |
| 555 | 20230915 | 093400 | 454979295 | 2415 | 2415 | 2420 | 2410 | 22165 |
| 556 | 20230915 | 093300 | 401450720 | 2415 | 2415 | 2415 | 2410 | 523 |
| 557 | 20230915 | 093200 | 400187740 | 2415 | 2415 | 2415 | 2410 | 276 |
| 558 | 20230915 | 093100 | 399521930 | 2410 | 2410 | 2415 | 2410 | 480 |
| 559 | 20230915 | 093000 | 398362805 | 2415 | 2410 | 2415 | 2410 | 9405 |
| 560 | 20230915 | 092900 | 375668925 | 2415 | 2410 | 2415 | 2410 | 348 |
| 561 | 20230915 | 092800 | 374829320 | 2415 | 2410 | 2420 | 2410 | 23363 |
| 562 | 20230915 | 092700 | 318420015 | 2415 | 2410 | 2415 | 2405 | 5566 |
| 563 | 20230915 | 092600 | 304988120 | 2410 | 2400 | 2410 | 2400 | 18622 |
| 564 | 20230915 | 092500 | 260210675 | 2400 | 2395 | 2400 | 2390 | 15559 |
| 565 | 20230915 | 092400 | 222884980 | 2395 | 2395 | 2395 | 2390 | 1804 |
| 566 | 20230915 | 092300 | 218564500 | 2395 | 2395 | 2395 | 2395 | 1859 |
| 567 | 20230915 | 092200 | 214112195 | 2395 | 2395 | 2395 | 2395 | 1387 |
| 568 | 20230915 | 092100 | 210790330 | 2395 | 2395 | 2400 | 2395 | 3028 |
| 569 | 20230915 | 092000 | 203533225 | 2395 | 2400 | 2405 | 2395 | 3476 |
| 570 | 20230915 | 091900 | 195198165 | 2405 | 2405 | 2405 | 2400 | 2731 |
| 571 | 20230915 | 091800 | 188633710 | 2400 | 2400 | 2405 | 2400 | 2075 |
| 572 | 20230915 | 091700 | 183649980 | 2405 | 2400 | 2405 | 2395 | 19593 |
| 573 | 20230915 | 091600 | 136602090 | 2400 | 2390 | 2400 | 2390 | 1800 |
| 574 | 20230915 | 091500 | 132293325 | 2390 | 2390 | 2390 | 2390 | 2557 |
| 575 | 20230915 | 091400 | 126182095 | 2395 | 2400 | 2400 | 2385 | 2224 |
| 576 | 20230915 | 091300 | 120861360 | 2395 | 2400 | 2400 | 2395 | 1282 |
| 577 | 20230915 | 091200 | 117790965 | 2395 | 2390 | 2400 | 2390 | 8371 |
| 578 | 20230915 | 091100 | 97742415 | 2395 | 2390 | 2395 | 2385 | 13034 |
| 579 | 20230915 | 091000 | 66622445 | 2385 | 2390 | 2395 | 2385 | 1334 |
| 580 | 20230915 | 090900 | 63434125 | 2395 | 2390 | 2395 | 2390 | 2427 |
| 581 | 20230915 | 090800 | 57633590 | 2390 | 2390 | 2390 | 2390 | 243 |
| 582 | 20230915 | 090700 | 57052820 | 2390 | 2390 | 2390 | 2385 | 1893 |
| 583 | 20230915 | 090600 | 52534215 | 2375 | 2380 | 2390 | 2375 | 2465 |
| 584 | 20230915 | 090500 | 46653090 | 2375 | 2385 | 2385 | 2365 | 5423 |
| 585 | 20230915 | 090400 | 33790145 | 2385 | 2385 | 2385 | 2380 | 2437 |
| 586 | 20230915 | 090300 | 27977920 | 2380 | 2375 | 2380 | 2375 | 2400 |
| 587 | 20230915 | 090200 | 22268420 | 2370 | 2380 | 2380 | 2370 | 1401 |
| 588 | 20230915 | 090100 | 18947560 | 2375 | 2380 | 2400 | 2375 | 2336 |
| 589 | 20230915 | 090000 | 13376085 | 2380 | 2375 | 2380 | 2375 | 5632 |