29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 3 | 20230914 | 185000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20230914 | 184900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20230914 | 184800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20230914 | 184700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20230914 | 184600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20230914 | 184500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20230914 | 184400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20230914 | 184300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20230914 | 184200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20230914 | 184100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20230914 | 184000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20230914 | 183900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20230914 | 183800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20230914 | 183700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20230914 | 183600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20230914 | 183500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20230914 | 183400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20230914 | 183300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20230914 | 183200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20230914 | 183100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20230914 | 183000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20230914 | 182900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20230914 | 182800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20230914 | 182700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20230914 | 182600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20230914 | 182500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20230914 | 182400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20230914 | 182300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20230914 | 182200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20230914 | 182100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 33 | 20230914 | 182000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20230914 | 181900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20230914 | 181800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20230914 | 181700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20230914 | 181600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20230914 | 181500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20230914 | 181400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20230914 | 181300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20230914 | 181200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20230914 | 181100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20230914 | 181000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20230914 | 180900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20230914 | 180800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20230914 | 180700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20230914 | 180600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20230914 | 180500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20230914 | 180400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20230914 | 180300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20230914 | 180200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20230914 | 180100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20230914 | 180000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20230914 | 175900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20230914 | 175800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20230914 | 175700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20230914 | 175600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20230914 | 175500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20230914 | 175400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20230914 | 175300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20230914 | 175200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20230914 | 175100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 63 | 20230914 | 175000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20230914 | 174900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20230914 | 174800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20230914 | 174700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20230914 | 174600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20230914 | 174500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20230914 | 174400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20230914 | 174300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20230914 | 174200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20230914 | 174100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20230914 | 174000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20230914 | 173900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20230914 | 173800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20230914 | 173700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20230914 | 173600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20230914 | 173500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20230914 | 173400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20230914 | 173300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20230914 | 173200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20230914 | 173100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20230914 | 173000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20230914 | 172900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20230914 | 172800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20230914 | 172700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20230914 | 172600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20230914 | 172500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20230914 | 172400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20230914 | 172300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20230914 | 172200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20230914 | 172100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 93 | 20230914 | 172000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20230914 | 171900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20230914 | 171800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20230914 | 171700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20230914 | 171600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20230914 | 171500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20230914 | 171400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20230914 | 171300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20230914 | 171200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20230914 | 171100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20230914 | 171000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20230914 | 170900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20230914 | 170800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20230914 | 170700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20230914 | 170600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20230914 | 170500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20230914 | 170400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20230914 | 170300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20230914 | 170200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20230914 | 170100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20230914 | 170000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20230914 | 165900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20230914 | 165800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20230914 | 165700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20230914 | 165600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20230914 | 165500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20230914 | 165400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20230914 | 165300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20230914 | 165200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20230914 | 165100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 123 | 20230914 | 165000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20230914 | 164900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20230914 | 164800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20230914 | 164700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20230914 | 164600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20230914 | 164500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20230914 | 164400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20230914 | 164300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20230914 | 164200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20230914 | 164100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20230914 | 164000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20230914 | 163900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20230914 | 163800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20230914 | 163700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20230914 | 163600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20230914 | 163500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20230914 | 163400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20230914 | 163300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20230914 | 163200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20230914 | 163100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20230914 | 163000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20230914 | 162900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20230914 | 162800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20230914 | 162700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20230914 | 162600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20230914 | 162500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20230914 | 162400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20230914 | 162300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20230914 | 162200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20230914 | 162100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 153 | 20230914 | 162000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20230914 | 161900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20230914 | 161800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20230914 | 161700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20230914 | 161600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20230914 | 161500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20230914 | 161400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20230914 | 161300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20230914 | 161200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20230914 | 161100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20230914 | 161000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20230914 | 160900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20230914 | 160800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20230914 | 160700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20230914 | 160600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20230914 | 160500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20230914 | 160400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20230914 | 160300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20230914 | 160200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20230914 | 160100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20230914 | 160000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20230914 | 155900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20230914 | 155800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20230914 | 155700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20230914 | 155600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20230914 | 155500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20230914 | 155400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20230914 | 155300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20230914 | 155200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20230914 | 155100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 183 | 20230914 | 155000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20230914 | 154900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20230914 | 154800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20230914 | 154700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20230914 | 154600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20230914 | 154500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20230914 | 154400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20230914 | 154300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20230914 | 154200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20230914 | 154100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20230914 | 154000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20230914 | 153900 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20230914 | 153800 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20230914 | 153700 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20230914 | 153600 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20230914 | 153500 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20230914 | 153400 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20230914 | 153300 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20230914 | 153200 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20230914 | 153100 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20230914 | 153000 | 4521034400 | 2475 | 2475 | 2475 | 2475 | 33769 |
| 204 | 20230914 | 152900 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20230914 | 152800 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20230914 | 152700 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20230914 | 152600 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20230914 | 152500 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20230914 | 152400 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20230914 | 152300 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20230914 | 152200 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20230914 | 152100 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 213 | 20230914 | 152000 | 4437456125 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20230914 | 151900 | 4437456125 | 2490 | 2485 | 2490 | 2485 | 2491 |
| 215 | 20230914 | 151800 | 4431265975 | 2490 | 2485 | 2495 | 2485 | 2061 |
| 216 | 20230914 | 151700 | 4426126210 | 2495 | 2490 | 2495 | 2490 | 8732 |
| 217 | 20230914 | 151600 | 4404353310 | 2495 | 2490 | 2495 | 2485 | 3845 |
| 218 | 20230914 | 151500 | 4394791835 | 2490 | 2495 | 2495 | 2485 | 611 |
| 219 | 20230914 | 151400 | 4393270935 | 2495 | 2495 | 2495 | 2480 | 1590 |
| 220 | 20230914 | 151300 | 4389320390 | 2495 | 2500 | 2500 | 2495 | 2678 |
| 221 | 20230914 | 151200 | 4382626195 | 2500 | 2500 | 2505 | 2500 | 12392 |
| 222 | 20230914 | 151100 | 4351646160 | 2500 | 2480 | 2500 | 2480 | 29764 |
| 223 | 20230914 | 151000 | 4277494655 | 2480 | 2475 | 2480 | 2470 | 3462 |
| 224 | 20230914 | 150900 | 4268923215 | 2470 | 2485 | 2485 | 2470 | 37700 |
| 225 | 20230914 | 150800 | 4175641795 | 2485 | 2480 | 2485 | 2480 | 380 |
| 226 | 20230914 | 150700 | 4174698615 | 2485 | 2485 | 2485 | 2485 | 150 |
| 227 | 20230914 | 150600 | 4174325865 | 2485 | 2485 | 2485 | 2485 | 2410 |
| 228 | 20230914 | 150500 | 4168337015 | 2490 | 2485 | 2490 | 2485 | 1227 |
| 229 | 20230914 | 150400 | 4165282790 | 2485 | 2490 | 2490 | 2485 | 13334 |
| 230 | 20230914 | 150300 | 4132143295 | 2490 | 2490 | 2490 | 2490 | 664 |
| 231 | 20230914 | 150200 | 4130489935 | 2495 | 2490 | 2495 | 2490 | 3266 |
| 232 | 20230914 | 150100 | 4122357270 | 2490 | 2490 | 2490 | 2490 | 6427 |
| 233 | 20230914 | 150000 | 4106354040 | 2490 | 2490 | 2490 | 2490 | 105 |
| 234 | 20230914 | 145900 | 4106092590 | 2495 | 2495 | 2495 | 2495 | 503 |
| 235 | 20230914 | 145800 | 4104837605 | 2495 | 2495 | 2495 | 2495 | 12043 |
| 236 | 20230914 | 145700 | 4074790320 | 2495 | 2495 | 2495 | 2495 | 300 |
| 237 | 20230914 | 145600 | 4074041820 | 2495 | 2495 | 2495 | 2495 | 0 |
| 238 | 20230914 | 145500 | 4074041820 | 2495 | 2495 | 2495 | 2495 | 100 |
| 239 | 20230914 | 145400 | 4073792320 | 2495 | 2485 | 2495 | 2475 | 6100 |
| 240 | 20230914 | 145300 | 4058667510 | 2480 | 2485 | 2485 | 2480 | 835 |
| 241 | 20230914 | 145200 | 4056596035 | 2485 | 2480 | 2485 | 2475 | 7684 |
| 242 | 20230914 | 145100 | 4037561965 | 2485 | 2485 | 2485 | 2485 | 1100 |
| 243 | 20230914 | 145000 | 4034828465 | 2485 | 2485 | 2485 | 2485 | 1668 |
| 244 | 20230914 | 144900 | 4030683485 | 2495 | 2495 | 2495 | 2495 | 0 |
| 245 | 20230914 | 144800 | 4030683485 | 2495 | 2495 | 2495 | 2490 | 1102 |
| 246 | 20230914 | 144700 | 4027939210 | 2495 | 2500 | 2500 | 2495 | 578 |
| 247 | 20230914 | 144600 | 4026494385 | 2500 | 2490 | 2500 | 2490 | 12156 |
| 248 | 20230914 | 144500 | 3996139795 | 2490 | 2490 | 2490 | 2490 | 0 |
| 249 | 20230914 | 144400 | 3996139795 | 2490 | 2490 | 2490 | 2490 | 50 |
| 250 | 20230914 | 144300 | 3996015295 | 2495 | 2490 | 2495 | 2490 | 6176 |
| 251 | 20230914 | 144200 | 3980616760 | 2485 | 2485 | 2485 | 2480 | 2315 |
| 252 | 20230914 | 144100 | 3974866210 | 2485 | 2480 | 2485 | 2480 | 1575 |
| 253 | 20230914 | 144000 | 3970952340 | 2480 | 2480 | 2480 | 2480 | 245 |
| 254 | 20230914 | 143900 | 3970344740 | 2480 | 2480 | 2480 | 2480 | 341 |
| 255 | 20230914 | 143800 | 3969499060 | 2485 | 2485 | 2485 | 2485 | 12 |
| 256 | 20230914 | 143700 | 3969469240 | 2485 | 2485 | 2485 | 2485 | 100 |
| 257 | 20230914 | 143600 | 3969220740 | 2485 | 2475 | 2485 | 2475 | 174 |
| 258 | 20230914 | 143500 | 3968790080 | 2475 | 2480 | 2485 | 2475 | 903 |
| 259 | 20230914 | 143400 | 3966550655 | 2485 | 2485 | 2485 | 2485 | 10 |
| 260 | 20230914 | 143300 | 3966525805 | 2485 | 2485 | 2485 | 2485 | 1548 |
| 261 | 20230914 | 143200 | 3962679025 | 2485 | 2485 | 2485 | 2485 | 69 |
| 262 | 20230914 | 143100 | 3962507560 | 2475 | 2480 | 2480 | 2475 | 1204 |
| 263 | 20230914 | 143000 | 3959524160 | 2480 | 2480 | 2480 | 2480 | 0 |
| 264 | 20230914 | 142900 | 3959524160 | 2480 | 2480 | 2480 | 2475 | 5052 |
| 265 | 20230914 | 142800 | 3947020125 | 2475 | 2480 | 2480 | 2475 | 1910 |
| 266 | 20230914 | 142700 | 3942284325 | 2480 | 2480 | 2480 | 2480 | 240 |
| 267 | 20230914 | 142600 | 3941689125 | 2480 | 2480 | 2480 | 2480 | 1176 |
| 268 | 20230914 | 142500 | 3938772645 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 269 | 20230914 | 142400 | 3936292645 | 2480 | 2480 | 2480 | 2480 | 0 |
| 270 | 20230914 | 142300 | 3936292645 | 2480 | 2480 | 2480 | 2480 | 1053 |
| 271 | 20230914 | 142200 | 3933681205 | 2475 | 2485 | 2485 | 2475 | 5098 |
| 272 | 20230914 | 142100 | 3921062885 | 2490 | 2490 | 2490 | 2490 | 1 |
| 273 | 20230914 | 142000 | 3921060395 | 2475 | 2485 | 2485 | 2475 | 12400 |
| 274 | 20230914 | 141900 | 3890317145 | 2485 | 2485 | 2485 | 2485 | 39 |
| 275 | 20230914 | 141800 | 3890220230 | 2490 | 2490 | 2490 | 2490 | 343 |
| 276 | 20230914 | 141700 | 3889366160 | 2490 | 2485 | 2490 | 2485 | 1808 |
| 277 | 20230914 | 141600 | 3884871565 | 2485 | 2490 | 2490 | 2485 | 1217 |
| 278 | 20230914 | 141500 | 3881846485 | 2485 | 2490 | 2490 | 2485 | 1009 |
| 279 | 20230914 | 141400 | 3879339075 | 2485 | 2485 | 2485 | 2485 | 26 |
| 280 | 20230914 | 141300 | 3879274465 | 2485 | 2485 | 2485 | 2485 | 3159 |
| 281 | 20230914 | 141200 | 3871424350 | 2485 | 2485 | 2485 | 2485 | 803 |
| 282 | 20230914 | 141100 | 3869428895 | 2485 | 2485 | 2485 | 2480 | 3800 |
| 283 | 20230914 | 141000 | 3859986925 | 2485 | 2485 | 2485 | 2485 | 0 |
| 284 | 20230914 | 140900 | 3859986925 | 2485 | 2485 | 2495 | 2485 | 328 |
| 285 | 20230914 | 140800 | 3859171445 | 2485 | 2485 | 2485 | 2485 | 0 |
| 286 | 20230914 | 140700 | 3859171445 | 2485 | 2490 | 2490 | 2485 | 1041 |
| 287 | 20230914 | 140600 | 3856582675 | 2490 | 2490 | 2490 | 2490 | 504 |
| 288 | 20230914 | 140500 | 3855327715 | 2490 | 2495 | 2495 | 2490 | 250 |
| 289 | 20230914 | 140400 | 3854704865 | 2495 | 2490 | 2495 | 2490 | 661 |
| 290 | 20230914 | 140300 | 3853058970 | 2490 | 2490 | 2490 | 2490 | 0 |
| 291 | 20230914 | 140200 | 3853058970 | 2490 | 2490 | 2490 | 2490 | 1 |
| 292 | 20230914 | 140100 | 3853056480 | 2490 | 2490 | 2490 | 2490 | 1003 |
| 293 | 20230914 | 140000 | 3850559010 | 2490 | 2490 | 2490 | 2490 | 309 |
| 294 | 20230914 | 135900 | 3849789600 | 2490 | 2490 | 2490 | 2490 | 2014 |
| 295 | 20230914 | 135800 | 3844774740 | 2490 | 2490 | 2490 | 2490 | 2 |
| 296 | 20230914 | 135700 | 3844769760 | 2485 | 2485 | 2490 | 2485 | 1100 |
| 297 | 20230914 | 135600 | 3842035260 | 2485 | 2485 | 2485 | 2485 | 1762 |
| 298 | 20230914 | 135500 | 3837656690 | 2485 | 2485 | 2485 | 2485 | 200 |
| 299 | 20230914 | 135400 | 3837159690 | 2485 | 2480 | 2485 | 2480 | 1205 |
| 300 | 20230914 | 135300 | 3834171040 | 2480 | 2480 | 2480 | 2480 | 265 |
| 301 | 20230914 | 135200 | 3833513840 | 2480 | 2475 | 2480 | 2475 | 3172 |
| 302 | 20230914 | 135100 | 3825658750 | 2475 | 2480 | 2480 | 2475 | 4962 |
| 303 | 20230914 | 135000 | 3813356990 | 2480 | 2485 | 2485 | 2480 | 3306 |
| 304 | 20230914 | 134900 | 3805152050 | 2490 | 2490 | 2490 | 2490 | 127 |
| 305 | 20230914 | 134800 | 3804835820 | 2485 | 2495 | 2495 | 2485 | 45 |
| 306 | 20230914 | 134700 | 3804723835 | 2495 | 2495 | 2495 | 2485 | 6574 |
| 307 | 20230914 | 134600 | 3788370705 | 2495 | 2495 | 2495 | 2495 | 20 |
| 308 | 20230914 | 134500 | 3788320805 | 2495 | 2490 | 2495 | 2485 | 485 |
| 309 | 20230914 | 134400 | 3787113185 | 2490 | 2495 | 2495 | 2485 | 7778 |
| 310 | 20230914 | 134300 | 3767763960 | 2495 | 2495 | 2495 | 2495 | 474 |
| 311 | 20230914 | 134200 | 3766581330 | 2495 | 2490 | 2495 | 2490 | 584 |
| 312 | 20230914 | 134100 | 3765125130 | 2490 | 2495 | 2500 | 2490 | 9229 |
| 313 | 20230914 | 134000 | 3742141745 | 2495 | 2495 | 2505 | 2495 | 997 |
| 314 | 20230914 | 133900 | 3739653595 | 2495 | 2505 | 2505 | 2495 | 1391 |
| 315 | 20230914 | 133800 | 3736176205 | 2505 | 2505 | 2505 | 2500 | 135 |
| 316 | 20230914 | 133700 | 3735838530 | 2505 | 2500 | 2505 | 2490 | 509 |
| 317 | 20230914 | 133600 | 3734567280 | 2500 | 2500 | 2500 | 2500 | 1129 |
| 318 | 20230914 | 133500 | 3731744780 | 2500 | 2495 | 2500 | 2490 | 3058 |
| 319 | 20230914 | 133400 | 3724115800 | 2495 | 2500 | 2500 | 2495 | 1078 |
| 320 | 20230914 | 133300 | 3721425925 | 2500 | 2495 | 2500 | 2495 | 645 |
| 321 | 20230914 | 133200 | 3719816600 | 2495 | 2500 | 2500 | 2495 | 2290 |
| 322 | 20230914 | 133100 | 3714102275 | 2500 | 2495 | 2505 | 2495 | 361 |
| 323 | 20230914 | 133000 | 3713200065 | 2495 | 2495 | 2500 | 2495 | 2938 |
| 324 | 20230914 | 132900 | 3705868205 | 2495 | 2500 | 2500 | 2495 | 8593 |
| 325 | 20230914 | 132800 | 3684423170 | 2505 | 2505 | 2505 | 2505 | 1000 |
| 326 | 20230914 | 132700 | 3681918170 | 2495 | 2500 | 2500 | 2495 | 3074 |
| 327 | 20230914 | 132600 | 3674240890 | 2495 | 2495 | 2495 | 2495 | 1232 |
| 328 | 20230914 | 132500 | 3671167050 | 2495 | 2495 | 2500 | 2490 | 7842 |
| 329 | 20230914 | 132400 | 3651598785 | 2500 | 2495 | 2500 | 2495 | 700 |
| 330 | 20230914 | 132300 | 3649851285 | 2500 | 2500 | 2500 | 2500 | 1 |
| 331 | 20230914 | 132200 | 3649848785 | 2500 | 2495 | 2500 | 2495 | 355 |
| 332 | 20230914 | 132100 | 3648963035 | 2495 | 2510 | 2510 | 2495 | 7822 |
| 333 | 20230914 | 132000 | 3629419055 | 2500 | 2500 | 2500 | 2500 | 4767 |
| 334 | 20230914 | 131900 | 3617501555 | 2500 | 2510 | 2515 | 2500 | 15507 |
| 335 | 20230914 | 131800 | 3578642665 | 2505 | 2515 | 2515 | 2505 | 2359 |
| 336 | 20230914 | 131700 | 3572724215 | 2510 | 2510 | 2515 | 2510 | 3350 |
| 337 | 20230914 | 131600 | 3564314690 | 2510 | 2520 | 2520 | 2510 | 12453 |
| 338 | 20230914 | 131500 | 3533043935 | 2520 | 2525 | 2525 | 2515 | 14706 |
| 339 | 20230914 | 131400 | 3495959045 | 2520 | 2525 | 2525 | 2520 | 11977 |
| 340 | 20230914 | 131300 | 3465723690 | 2525 | 2520 | 2530 | 2515 | 41505 |
| 341 | 20230914 | 131200 | 3360977005 | 2520 | 2510 | 2520 | 2510 | 17295 |
| 342 | 20230914 | 131100 | 3317471390 | 2515 | 2510 | 2515 | 2510 | 7296 |
| 343 | 20230914 | 131000 | 3299153055 | 2510 | 2505 | 2510 | 2505 | 1703 |
| 344 | 20230914 | 130900 | 3294881085 | 2505 | 2510 | 2510 | 2500 | 2220 |
| 345 | 20230914 | 130800 | 3289320930 | 2510 | 2510 | 2510 | 2505 | 2291 |
| 346 | 20230914 | 130700 | 3283576520 | 2510 | 2500 | 2510 | 2500 | 14588 |
| 347 | 20230914 | 130600 | 3247006790 | 2500 | 2505 | 2505 | 2495 | 4920 |
| 348 | 20230914 | 130500 | 3234710690 | 2505 | 2500 | 2505 | 2500 | 446 |
| 349 | 20230914 | 130400 | 3233594825 | 2505 | 2495 | 2505 | 2495 | 21485 |
| 350 | 20230914 | 130300 | 3179887750 | 2495 | 2490 | 2495 | 2490 | 9102 |
| 351 | 20230914 | 130200 | 3157193520 | 2490 | 2490 | 2490 | 2490 | 121 |
| 352 | 20230914 | 130100 | 3156892230 | 2490 | 2495 | 2495 | 2490 | 425 |
| 353 | 20230914 | 130000 | 3155831960 | 2495 | 2490 | 2495 | 2490 | 2560 |
| 354 | 20230914 | 125900 | 3149457555 | 2490 | 2490 | 2495 | 2490 | 724 |
| 355 | 20230914 | 125800 | 3147654710 | 2495 | 2495 | 2495 | 2490 | 1676 |
| 356 | 20230914 | 125700 | 3143478940 | 2490 | 2485 | 2490 | 2485 | 12870 |
| 357 | 20230914 | 125600 | 3111473495 | 2485 | 2475 | 2485 | 2475 | 3597 |
| 358 | 20230914 | 125500 | 3102553005 | 2480 | 2480 | 2480 | 2480 | 990 |
| 359 | 20230914 | 125400 | 3100097805 | 2480 | 2480 | 2480 | 2475 | 1085 |
| 360 | 20230914 | 125300 | 3097407255 | 2480 | 2480 | 2485 | 2480 | 6232 |
| 361 | 20230914 | 125200 | 3081951880 | 2480 | 2475 | 2480 | 2475 | 247 |
| 362 | 20230914 | 125100 | 3081340320 | 2480 | 2480 | 2480 | 2475 | 69 |
| 363 | 20230914 | 125000 | 3081169265 | 2480 | 2480 | 2480 | 2475 | 412 |
| 364 | 20230914 | 124900 | 3080147510 | 2480 | 2485 | 2485 | 2480 | 1328 |
| 365 | 20230914 | 124800 | 3076853870 | 2480 | 2480 | 2480 | 2480 | 1082 |
| 366 | 20230914 | 124700 | 3074170510 | 2485 | 2485 | 2485 | 2485 | 11 |
| 367 | 20230914 | 124600 | 3074143175 | 2485 | 2485 | 2485 | 2480 | 1581 |
| 368 | 20230914 | 124500 | 3070222220 | 2485 | 2485 | 2485 | 2480 | 1897 |
| 369 | 20230914 | 124400 | 3065517210 | 2480 | 2485 | 2490 | 2480 | 644 |
| 370 | 20230914 | 124300 | 3063916000 | 2485 | 2480 | 2485 | 2480 | 4255 |
| 371 | 20230914 | 124200 | 3053353885 | 2480 | 2480 | 2480 | 2475 | 290 |
| 372 | 20230914 | 124100 | 3052635035 | 2480 | 2480 | 2480 | 2480 | 380 |
| 373 | 20230914 | 124000 | 3051692635 | 2480 | 2480 | 2480 | 2475 | 112 |
| 374 | 20230914 | 123900 | 3051415225 | 2475 | 2475 | 2475 | 2475 | 5 |
| 375 | 20230914 | 123800 | 3051402850 | 2480 | 2480 | 2485 | 2475 | 9753 |
| 376 | 20230914 | 123700 | 3027257210 | 2480 | 2480 | 2480 | 2480 | 1526 |
| 377 | 20230914 | 123600 | 3023472730 | 2480 | 2480 | 2480 | 2480 | 2550 |
| 378 | 20230914 | 123500 | 3017148730 | 2480 | 2485 | 2490 | 2480 | 5074 |
| 379 | 20230914 | 123400 | 3004549340 | 2485 | 2485 | 2485 | 2485 | 1836 |
| 380 | 20230914 | 123300 | 2999986880 | 2485 | 2485 | 2485 | 2485 | 1118 |
| 381 | 20230914 | 123200 | 2997208650 | 2485 | 2485 | 2490 | 2485 | 3406 |
| 382 | 20230914 | 123100 | 2988744725 | 2485 | 2485 | 2485 | 2485 | 473 |
| 383 | 20230914 | 123000 | 2987569320 | 2485 | 2485 | 2485 | 2485 | 356 |
| 384 | 20230914 | 122900 | 2986684660 | 2485 | 2480 | 2490 | 2480 | 4498 |
| 385 | 20230914 | 122800 | 2975505900 | 2480 | 2480 | 2480 | 2480 | 706 |
| 386 | 20230914 | 122700 | 2973755020 | 2480 | 2480 | 2480 | 2480 | 1636 |
| 387 | 20230914 | 122600 | 2969697740 | 2480 | 2485 | 2485 | 2480 | 524 |
| 388 | 20230914 | 122500 | 2968396100 | 2480 | 2475 | 2480 | 2475 | 2563 |
| 389 | 20230914 | 122400 | 2962041410 | 2475 | 2475 | 2475 | 2475 | 1703 |
| 390 | 20230914 | 122300 | 2957826485 | 2475 | 2475 | 2475 | 2475 | 0 |
| 391 | 20230914 | 122200 | 2957826485 | 2475 | 2475 | 2475 | 2475 | 187 |
| 392 | 20230914 | 122100 | 2957363660 | 2480 | 2480 | 2480 | 2475 | 304 |
| 393 | 20230914 | 122000 | 2956610025 | 2475 | 2475 | 2480 | 2475 | 5123 |
| 394 | 20230914 | 121900 | 2943905595 | 2475 | 2475 | 2475 | 2475 | 3644 |
| 395 | 20230914 | 121800 | 2934886695 | 2475 | 2475 | 2475 | 2470 | 565 |
| 396 | 20230914 | 121700 | 2933488635 | 2475 | 2475 | 2475 | 2475 | 1 |
| 397 | 20230914 | 121600 | 2933486160 | 2470 | 2480 | 2480 | 2470 | 2792 |
| 398 | 20230914 | 121500 | 2926571010 | 2480 | 2475 | 2480 | 2475 | 972 |
| 399 | 20230914 | 121400 | 2924160570 | 2475 | 2480 | 2480 | 2475 | 3487 |
| 400 | 20230914 | 121300 | 2915515540 | 2475 | 2470 | 2475 | 2470 | 1719 |
| 401 | 20230914 | 121200 | 2911266425 | 2465 | 2470 | 2470 | 2465 | 155 |
| 402 | 20230914 | 121100 | 2910883620 | 2475 | 2475 | 2475 | 2475 | 133 |
| 403 | 20230914 | 121000 | 2910554445 | 2470 | 2470 | 2470 | 2470 | 453 |
| 404 | 20230914 | 120900 | 2909435535 | 2465 | 2465 | 2465 | 2465 | 525 |
| 405 | 20230914 | 120800 | 2908141410 | 2470 | 2470 | 2470 | 2470 | 1 |
| 406 | 20230914 | 120700 | 2908138940 | 2470 | 2470 | 2470 | 2470 | 519 |
| 407 | 20230914 | 120600 | 2906857010 | 2465 | 2470 | 2470 | 2465 | 282 |
| 408 | 20230914 | 120500 | 2906160630 | 2470 | 2470 | 2470 | 2470 | 400 |
| 409 | 20230914 | 120400 | 2905172630 | 2470 | 2470 | 2470 | 2470 | 1 |
| 410 | 20230914 | 120300 | 2905170160 | 2465 | 2470 | 2475 | 2465 | 8634 |
| 411 | 20230914 | 120200 | 2883838260 | 2470 | 2475 | 2475 | 2470 | 1674 |
| 412 | 20230914 | 120100 | 2879700120 | 2480 | 2475 | 2480 | 2475 | 704 |
| 413 | 20230914 | 120000 | 2877957205 | 2480 | 2475 | 2480 | 2475 | 71 |
| 414 | 20230914 | 115900 | 2877781165 | 2475 | 2480 | 2480 | 2475 | 404 |
| 415 | 20230914 | 115800 | 2876779260 | 2480 | 2480 | 2485 | 2480 | 3996 |
| 416 | 20230914 | 115700 | 2866852445 | 2480 | 2475 | 2480 | 2475 | 10453 |
| 417 | 20230914 | 115600 | 2840943225 | 2470 | 2475 | 2475 | 2470 | 135 |
| 418 | 20230914 | 115500 | 2840609165 | 2475 | 2475 | 2475 | 2470 | 2137 |
| 419 | 20230914 | 115400 | 2835329275 | 2480 | 2480 | 2480 | 2480 | 1200 |
| 420 | 20230914 | 115300 | 2832353275 | 2480 | 2470 | 2480 | 2470 | 10089 |
| 421 | 20230914 | 115200 | 2807369730 | 2460 | 2465 | 2465 | 2460 | 1044 |
| 422 | 20230914 | 115100 | 2804796770 | 2470 | 2470 | 2470 | 2470 | 530 |
| 423 | 20230914 | 115000 | 2803487670 | 2470 | 2475 | 2475 | 2460 | 214 |
| 424 | 20230914 | 114900 | 2802958835 | 2475 | 2475 | 2475 | 2475 | 648 |
| 425 | 20230914 | 114800 | 2801355035 | 2475 | 2460 | 2480 | 2460 | 15064 |
| 426 | 20230914 | 114700 | 2764134075 | 2455 | 2460 | 2460 | 2455 | 2370 |
| 427 | 20230914 | 114600 | 2758303995 | 2460 | 2460 | 2460 | 2460 | 427 |
| 428 | 20230914 | 114500 | 2757253575 | 2460 | 2460 | 2460 | 2460 | 60 |
| 429 | 20230914 | 114400 | 2757105975 | 2460 | 2460 | 2460 | 2460 | 0 |
| 430 | 20230914 | 114300 | 2757105975 | 2460 | 2460 | 2460 | 2460 | 778 |
| 431 | 20230914 | 114200 | 2755192095 | 2460 | 2465 | 2465 | 2460 | 3033 |
| 432 | 20230914 | 114100 | 2747728415 | 2465 | 2465 | 2465 | 2465 | 32 |
| 433 | 20230914 | 114000 | 2747649535 | 2465 | 2465 | 2465 | 2460 | 445 |
| 434 | 20230914 | 113900 | 2746553860 | 2460 | 2460 | 2460 | 2460 | 3428 |
| 435 | 20230914 | 113800 | 2738120980 | 2460 | 2460 | 2460 | 2460 | 290 |
| 436 | 20230914 | 113700 | 2737407580 | 2455 | 2455 | 2455 | 2455 | 4 |
| 437 | 20230914 | 113600 | 2737397760 | 2455 | 2455 | 2455 | 2455 | 527 |
| 438 | 20230914 | 113500 | 2736103975 | 2455 | 2460 | 2460 | 2455 | 1140 |
| 439 | 20230914 | 113400 | 2733304575 | 2460 | 2455 | 2460 | 2455 | 4048 |
| 440 | 20230914 | 113300 | 2723355010 | 2455 | 2455 | 2455 | 2455 | 1021 |
| 441 | 20230914 | 113200 | 2720848455 | 2450 | 2450 | 2450 | 2450 | 2700 |
| 442 | 20230914 | 113100 | 2714233455 | 2450 | 2455 | 2455 | 2450 | 974 |
| 443 | 20230914 | 113000 | 2711847135 | 2450 | 2455 | 2455 | 2450 | 431 |
| 444 | 20230914 | 112900 | 2710791090 | 2450 | 2455 | 2455 | 2450 | 9415 |
| 445 | 20230914 | 112800 | 2687707035 | 2455 | 2455 | 2455 | 2455 | 85 |
| 446 | 20230914 | 112700 | 2687498360 | 2455 | 2455 | 2455 | 2455 | 46 |
| 447 | 20230914 | 112600 | 2687385430 | 2455 | 2455 | 2455 | 2455 | 456 |
| 448 | 20230914 | 112500 | 2686265950 | 2460 | 2460 | 2460 | 2460 | 0 |
| 449 | 20230914 | 112400 | 2686265950 | 2460 | 2460 | 2460 | 2460 | 1001 |
| 450 | 20230914 | 112300 | 2683803490 | 2460 | 2460 | 2460 | 2455 | 989 |
| 451 | 20230914 | 112200 | 2681375390 | 2455 | 2460 | 2465 | 2455 | 763 |
| 452 | 20230914 | 112100 | 2679499965 | 2465 | 2460 | 2465 | 2460 | 7420 |
| 453 | 20230914 | 112000 | 2661246665 | 2460 | 2455 | 2460 | 2455 | 107 |
| 454 | 20230914 | 111900 | 2660983450 | 2455 | 2455 | 2455 | 2455 | 907 |
| 455 | 20230914 | 111800 | 2658756765 | 2460 | 2455 | 2460 | 2455 | 26 |
| 456 | 20230914 | 111700 | 2658692930 | 2455 | 2450 | 2455 | 2450 | 3598 |
| 457 | 20230914 | 111600 | 2649862160 | 2450 | 2450 | 2450 | 2450 | 179 |
| 458 | 20230914 | 111500 | 2649423610 | 2455 | 2450 | 2455 | 2450 | 4954 |
| 459 | 20230914 | 111400 | 2637286085 | 2450 | 2450 | 2455 | 2450 | 951 |
| 460 | 20230914 | 111300 | 2634956010 | 2455 | 2455 | 2455 | 2455 | 602 |
| 461 | 20230914 | 111200 | 2633478100 | 2455 | 2455 | 2455 | 2455 | 0 |
| 462 | 20230914 | 111100 | 2633478100 | 2455 | 2455 | 2455 | 2455 | 1864 |
| 463 | 20230914 | 111000 | 2628901980 | 2450 | 2455 | 2455 | 2450 | 1026 |
| 464 | 20230914 | 110900 | 2626383650 | 2455 | 2455 | 2455 | 2455 | 180 |
| 465 | 20230914 | 110800 | 2625941750 | 2450 | 2455 | 2455 | 2450 | 21 |
| 466 | 20230914 | 110700 | 2625890200 | 2455 | 2450 | 2455 | 2450 | 450 |
| 467 | 20230914 | 110600 | 2624787200 | 2450 | 2455 | 2455 | 2450 | 230 |
| 468 | 20230914 | 110500 | 2624223085 | 2455 | 2455 | 2455 | 2455 | 1522 |
| 469 | 20230914 | 110400 | 2620486575 | 2460 | 2460 | 2460 | 2460 | 3 |
| 470 | 20230914 | 110300 | 2620479195 | 2455 | 2455 | 2455 | 2455 | 300 |
| 471 | 20230914 | 110200 | 2619742695 | 2455 | 2460 | 2460 | 2455 | 1461 |
| 472 | 20230914 | 110100 | 2616155935 | 2455 | 2455 | 2460 | 2455 | 1702 |
| 473 | 20230914 | 110000 | 2611975275 | 2455 | 2455 | 2460 | 2455 | 40 |
| 474 | 20230914 | 105900 | 2611877050 | 2455 | 2455 | 2460 | 2455 | 1054 |
| 475 | 20230914 | 105800 | 2609289215 | 2460 | 2460 | 2460 | 2460 | 647 |
| 476 | 20230914 | 105700 | 2607697595 | 2460 | 2455 | 2460 | 2455 | 2653 |
| 477 | 20230914 | 105600 | 2601184475 | 2455 | 2450 | 2455 | 2450 | 847 |
| 478 | 20230914 | 105500 | 2599109320 | 2455 | 2450 | 2455 | 2450 | 252 |
| 479 | 20230914 | 105400 | 2598491910 | 2450 | 2450 | 2455 | 2450 | 401 |
| 480 | 20230914 | 105300 | 2597508150 | 2455 | 2455 | 2455 | 2455 | 358 |
| 481 | 20230914 | 105200 | 2596629260 | 2455 | 2455 | 2455 | 2455 | 10023 |
| 482 | 20230914 | 105100 | 2572022795 | 2455 | 2455 | 2455 | 2455 | 1579 |
| 483 | 20230914 | 105000 | 2568146350 | 2455 | 2455 | 2460 | 2450 | 7393 |
| 484 | 20230914 | 104900 | 2550005510 | 2450 | 2450 | 2455 | 2450 | 2322 |
| 485 | 20230914 | 104800 | 2544316600 | 2445 | 2445 | 2450 | 2445 | 42 |
| 486 | 20230914 | 104700 | 2544213905 | 2445 | 2445 | 2445 | 2445 | 5532 |
| 487 | 20230914 | 104600 | 2530688165 | 2440 | 2440 | 2440 | 2440 | 1605 |
| 488 | 20230914 | 104500 | 2526771965 | 2440 | 2445 | 2445 | 2440 | 2557 |
| 489 | 20230914 | 104400 | 2520528685 | 2445 | 2445 | 2445 | 2445 | 0 |
| 490 | 20230914 | 104300 | 2520528685 | 2445 | 2445 | 2445 | 2445 | 764 |
| 491 | 20230914 | 104200 | 2518660705 | 2445 | 2445 | 2445 | 2445 | 0 |
| 492 | 20230914 | 104100 | 2518660705 | 2445 | 2455 | 2455 | 2445 | 133 |
| 493 | 20230914 | 104000 | 2518335200 | 2455 | 2455 | 2455 | 2455 | 0 |
| 494 | 20230914 | 103900 | 2518335200 | 2455 | 2440 | 2455 | 2440 | 2863 |
| 495 | 20230914 | 103800 | 2511344215 | 2440 | 2445 | 2450 | 2440 | 5879 |
| 496 | 20230914 | 103700 | 2496985805 | 2450 | 2455 | 2455 | 2450 | 2462 |
| 497 | 20230914 | 103600 | 2490953790 | 2455 | 2455 | 2460 | 2455 | 2427 |
| 498 | 20230914 | 103500 | 2484995500 | 2455 | 2450 | 2455 | 2450 | 964 |
| 499 | 20230914 | 103400 | 2482632630 | 2450 | 2450 | 2450 | 2450 | 602 |
| 500 | 20230914 | 103300 | 2481157730 | 2450 | 2455 | 2455 | 2450 | 572 |
| 501 | 20230914 | 103200 | 2479755285 | 2455 | 2450 | 2455 | 2450 | 1447 |
| 502 | 20230914 | 103100 | 2476204650 | 2450 | 2450 | 2460 | 2450 | 628 |
| 503 | 20230914 | 103000 | 2474665940 | 2450 | 2460 | 2465 | 2450 | 1035 |
| 504 | 20230914 | 102900 | 2472123085 | 2460 | 2460 | 2460 | 2460 | 1204 |
| 505 | 20230914 | 102800 | 2469161245 | 2460 | 2460 | 2460 | 2460 | 901 |
| 506 | 20230914 | 102700 | 2466944785 | 2460 | 2465 | 2465 | 2460 | 1620 |
| 507 | 20230914 | 102600 | 2462957085 | 2460 | 2460 | 2465 | 2460 | 4829 |
| 508 | 20230914 | 102500 | 2451077735 | 2455 | 2455 | 2460 | 2455 | 165 |
| 509 | 20230914 | 102400 | 2450672650 | 2455 | 2450 | 2455 | 2450 | 5812 |
| 510 | 20230914 | 102300 | 2436422100 | 2450 | 2450 | 2450 | 2450 | 5 |
| 511 | 20230914 | 102200 | 2436409850 | 2450 | 2435 | 2450 | 2435 | 15751 |
| 512 | 20230914 | 102100 | 2397964460 | 2435 | 2435 | 2440 | 2435 | 442 |
| 513 | 20230914 | 102000 | 2396887685 | 2435 | 2435 | 2435 | 2435 | 1529 |
| 514 | 20230914 | 101900 | 2393164570 | 2435 | 2435 | 2440 | 2435 | 2913 |
| 515 | 20230914 | 101800 | 2386071315 | 2435 | 2435 | 2440 | 2435 | 13248 |
| 516 | 20230914 | 101700 | 2353812430 | 2435 | 2440 | 2440 | 2435 | 1986 |
| 517 | 20230914 | 101600 | 2348976015 | 2440 | 2440 | 2440 | 2435 | 215 |
| 518 | 20230914 | 101500 | 2348451420 | 2440 | 2445 | 2445 | 2440 | 5962 |
| 519 | 20230914 | 101400 | 2333903630 | 2445 | 2440 | 2445 | 2440 | 12 |
| 520 | 20230914 | 101300 | 2333874340 | 2440 | 2445 | 2445 | 2440 | 826 |
| 521 | 20230914 | 101200 | 2331858425 | 2445 | 2445 | 2445 | 2445 | 1845 |
| 522 | 20230914 | 101100 | 2327347400 | 2445 | 2450 | 2450 | 2445 | 1711 |
| 523 | 20230914 | 101000 | 2323161900 | 2450 | 2445 | 2450 | 2445 | 473 |
| 524 | 20230914 | 100900 | 2322005360 | 2445 | 2445 | 2445 | 2445 | 1336 |
| 525 | 20230914 | 100800 | 2318738840 | 2450 | 2435 | 2450 | 2435 | 1705 |
| 526 | 20230914 | 100700 | 2314578350 | 2440 | 2440 | 2440 | 2440 | 2345 |
| 527 | 20230914 | 100600 | 2308856550 | 2440 | 2440 | 2450 | 2440 | 6461 |
| 528 | 20230914 | 100500 | 2293091690 | 2440 | 2450 | 2450 | 2440 | 6149 |
| 529 | 20230914 | 100400 | 2278075160 | 2450 | 2445 | 2450 | 2440 | 4352 |
| 530 | 20230914 | 100300 | 2267440480 | 2445 | 2450 | 2450 | 2445 | 500 |
| 531 | 20230914 | 100200 | 2266215605 | 2455 | 2450 | 2455 | 2450 | 6492 |
| 532 | 20230914 | 100100 | 2250280720 | 2440 | 2445 | 2445 | 2440 | 1728 |
| 533 | 20230914 | 100000 | 2246057060 | 2445 | 2440 | 2445 | 2440 | 500 |
| 534 | 20230914 | 095900 | 2244836260 | 2440 | 2440 | 2445 | 2440 | 5172 |
| 535 | 20230914 | 095800 | 2232190785 | 2440 | 2440 | 2445 | 2440 | 1103 |
| 536 | 20230914 | 095700 | 2229499450 | 2440 | 2440 | 2445 | 2440 | 9794 |
| 537 | 20230914 | 095600 | 2205600090 | 2440 | 2440 | 2445 | 2435 | 6913 |
| 538 | 20230914 | 095500 | 2188734755 | 2440 | 2440 | 2445 | 2440 | 2143 |
| 539 | 20230914 | 095400 | 2183505820 | 2445 | 2450 | 2450 | 2440 | 10096 |
| 540 | 20230914 | 095300 | 2158845255 | 2455 | 2450 | 2455 | 2450 | 2720 |
| 541 | 20230914 | 095200 | 2152180850 | 2450 | 2450 | 2450 | 2450 | 1537 |
| 542 | 20230914 | 095100 | 2148415200 | 2455 | 2455 | 2455 | 2455 | 31 |
| 543 | 20230914 | 095000 | 2148339095 | 2455 | 2455 | 2455 | 2455 | 820 |
| 544 | 20230914 | 094900 | 2146325995 | 2455 | 2455 | 2455 | 2450 | 167 |
| 545 | 20230914 | 094800 | 2145916145 | 2455 | 2450 | 2455 | 2450 | 2107 |
| 546 | 20230914 | 094700 | 2140749000 | 2450 | 2455 | 2455 | 2450 | 2193 |
| 547 | 20230914 | 094600 | 2135375885 | 2450 | 2460 | 2460 | 2450 | 3284 |
| 548 | 20230914 | 094500 | 2127320800 | 2455 | 2455 | 2455 | 2455 | 2268 |
| 549 | 20230914 | 094400 | 2121752860 | 2455 | 2460 | 2460 | 2455 | 472 |
| 550 | 20230914 | 094300 | 2120593845 | 2460 | 2460 | 2460 | 2460 | 1842 |
| 551 | 20230914 | 094200 | 2116062525 | 2470 | 2460 | 2470 | 2460 | 1310 |
| 552 | 20230914 | 094100 | 2112835925 | 2465 | 2460 | 2465 | 2460 | 642 |
| 553 | 20230914 | 094000 | 2111256545 | 2460 | 2465 | 2465 | 2460 | 6127 |
| 554 | 20230914 | 093900 | 2096159125 | 2465 | 2470 | 2470 | 2465 | 1265 |
| 555 | 20230914 | 093800 | 2093040665 | 2470 | 2465 | 2470 | 2465 | 5046 |
| 556 | 20230914 | 093700 | 2080596795 | 2465 | 2460 | 2465 | 2460 | 3163 |
| 557 | 20230914 | 093600 | 2072815800 | 2460 | 2460 | 2460 | 2460 | 3291 |
| 558 | 20230914 | 093500 | 2064719940 | 2460 | 2455 | 2460 | 2450 | 2558 |
| 559 | 20230914 | 093400 | 2058440710 | 2455 | 2450 | 2455 | 2450 | 385 |
| 560 | 20230914 | 093300 | 2057497400 | 2455 | 2455 | 2455 | 2450 | 3197 |
| 561 | 20230914 | 093200 | 2049663065 | 2450 | 2455 | 2455 | 2450 | 1243 |
| 562 | 20230914 | 093100 | 2046615340 | 2455 | 2450 | 2455 | 2450 | 1868 |
| 563 | 20230914 | 093000 | 2042036685 | 2450 | 2450 | 2455 | 2450 | 3619 |
| 564 | 20230914 | 092900 | 2033155995 | 2450 | 2450 | 2450 | 2440 | 4287 |
| 565 | 20230914 | 092800 | 2022682835 | 2445 | 2440 | 2450 | 2440 | 2933 |
| 566 | 20230914 | 092700 | 2015522435 | 2440 | 2435 | 2440 | 2430 | 11289 |
| 567 | 20230914 | 092600 | 1988034830 | 2435 | 2455 | 2460 | 2435 | 55641 |
| 568 | 20230914 | 092500 | 1851662785 | 2455 | 2465 | 2465 | 2455 | 7285 |
| 569 | 20230914 | 092400 | 1833747605 | 2460 | 2465 | 2465 | 2460 | 1574 |
| 570 | 20230914 | 092300 | 1829875520 | 2460 | 2475 | 2475 | 2455 | 10513 |
| 571 | 20230914 | 092200 | 1804007665 | 2470 | 2465 | 2475 | 2460 | 1718 |
| 572 | 20230914 | 092100 | 1799763090 | 2475 | 2470 | 2475 | 2460 | 16755 |
| 573 | 20230914 | 092000 | 1758434540 | 2465 | 2465 | 2470 | 2465 | 2297 |
| 574 | 20230914 | 091900 | 1752766525 | 2465 | 2465 | 2465 | 2460 | 5351 |
| 575 | 20230914 | 091800 | 1739585220 | 2460 | 2465 | 2465 | 2455 | 9199 |
| 576 | 20230914 | 091700 | 1716967030 | 2465 | 2460 | 2465 | 2455 | 11129 |
| 577 | 20230914 | 091600 | 1689612980 | 2465 | 2460 | 2470 | 2460 | 9840 |
| 578 | 20230914 | 091500 | 1665393380 | 2465 | 2470 | 2470 | 2460 | 9991 |
| 579 | 20230914 | 091400 | 1640788530 | 2465 | 2465 | 2470 | 2460 | 4591 |
| 580 | 20230914 | 091300 | 1629456605 | 2460 | 2465 | 2470 | 2460 | 4519 |
| 581 | 20230914 | 091200 | 1618338030 | 2460 | 2465 | 2465 | 2455 | 12373 |
| 582 | 20230914 | 091100 | 1587911405 | 2460 | 2470 | 2470 | 2460 | 24580 |
| 583 | 20230914 | 091000 | 1527369185 | 2475 | 2485 | 2485 | 2470 | 11178 |
| 584 | 20230914 | 090900 | 1499699860 | 2480 | 2490 | 2490 | 2475 | 15560 |
| 585 | 20230914 | 090800 | 1461081160 | 2485 | 2480 | 2500 | 2475 | 6911 |
| 586 | 20230914 | 090700 | 1443883325 | 2470 | 2455 | 2480 | 2455 | 18215 |
| 587 | 20230914 | 090600 | 1398932000 | 2455 | 2490 | 2490 | 2455 | 57838 |
| 588 | 20230914 | 090500 | 1256307505 | 2485 | 2520 | 2525 | 2485 | 63256 |
| 589 | 20230914 | 090400 | 1097986805 | 2515 | 2510 | 2525 | 2500 | 29432 |
| 590 | 20230914 | 090300 | 1023966530 | 2520 | 2505 | 2520 | 2500 | 37920 |
| 591 | 20230914 | 090200 | 928941125 | 2505 | 2525 | 2535 | 2500 | 86375 |
| 592 | 20230914 | 090100 | 711275335 | 2530 | 2510 | 2540 | 2500 | 85675 |
| 593 | 20230914 | 090000 | 495455080 | 2510 | 2470 | 2520 | 2465 | 200049 |