31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 3 | 20230922 | 192700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230922 | 192600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230922 | 192500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230922 | 192400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230922 | 192300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230922 | 192200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230922 | 192100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230922 | 192000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230922 | 191900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230922 | 191800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230922 | 191700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230922 | 191600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230922 | 191500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230922 | 191400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230922 | 191300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230922 | 191200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230922 | 191100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230922 | 191000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230922 | 190900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230922 | 190800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230922 | 190700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230922 | 190600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230922 | 190500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230922 | 190400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230922 | 190300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230922 | 190200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230922 | 190100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230922 | 190000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230922 | 185900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230922 | 185800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 33 | 20230922 | 185700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230922 | 185600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230922 | 185500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230922 | 185400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230922 | 185300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230922 | 185200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230922 | 185100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230922 | 185000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230922 | 184900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230922 | 184800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230922 | 184700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230922 | 184600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230922 | 184500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230922 | 184400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230922 | 184300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230922 | 184200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230922 | 184100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230922 | 184000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230922 | 183900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230922 | 183800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230922 | 183700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230922 | 183600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230922 | 183500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230922 | 183400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230922 | 183300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230922 | 183200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230922 | 183100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230922 | 183000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230922 | 182900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230922 | 182800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 63 | 20230922 | 182700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230922 | 182600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230922 | 182500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230922 | 182400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230922 | 182300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230922 | 182200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230922 | 182100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230922 | 182000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230922 | 181900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230922 | 181800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230922 | 181700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230922 | 181600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230922 | 181500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230922 | 181400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230922 | 181300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230922 | 181200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230922 | 181100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230922 | 181000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230922 | 180900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230922 | 180800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230922 | 180700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230922 | 180600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230922 | 180500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230922 | 180400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230922 | 180300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230922 | 180200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230922 | 180100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230922 | 180000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230922 | 175900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230922 | 175800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 93 | 20230922 | 175700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230922 | 175600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230922 | 175500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230922 | 175400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230922 | 175300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230922 | 175200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230922 | 175100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230922 | 175000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230922 | 174900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230922 | 174800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230922 | 174700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230922 | 174600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230922 | 174500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230922 | 174400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230922 | 174300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230922 | 174200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230922 | 174100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230922 | 174000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230922 | 173900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230922 | 173800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230922 | 173700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230922 | 173600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230922 | 173500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230922 | 173400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230922 | 173300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230922 | 173200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230922 | 173100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230922 | 173000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230922 | 172900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230922 | 172800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 123 | 20230922 | 172700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230922 | 172600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230922 | 172500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230922 | 172400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230922 | 172300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230922 | 172200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230922 | 172100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230922 | 172000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230922 | 171900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230922 | 171800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230922 | 171700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230922 | 171600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230922 | 171500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230922 | 171400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230922 | 171300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230922 | 171200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230922 | 171100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230922 | 171000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230922 | 170900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230922 | 170800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230922 | 170700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230922 | 170600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230922 | 170500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230922 | 170400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230922 | 170300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230922 | 170200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230922 | 170100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230922 | 170000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230922 | 165900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230922 | 165800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 153 | 20230922 | 165700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230922 | 165600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230922 | 165500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230922 | 165400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230922 | 165300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230922 | 165200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230922 | 165100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230922 | 165000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230922 | 164900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230922 | 164800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230922 | 164700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230922 | 164600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230922 | 164500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230922 | 164400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230922 | 164300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230922 | 164200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230922 | 164100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230922 | 164000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230922 | 163900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230922 | 163800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230922 | 163700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230922 | 163600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230922 | 163500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230922 | 163400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230922 | 163300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230922 | 163200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230922 | 163100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230922 | 163000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230922 | 162900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230922 | 162800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 183 | 20230922 | 162700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230922 | 162600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230922 | 162500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20230922 | 162400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20230922 | 162300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230922 | 162200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230922 | 162100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230922 | 162000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230922 | 161900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230922 | 161800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230922 | 161700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230922 | 161600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230922 | 161500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230922 | 161400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20230922 | 161300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20230922 | 161200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20230922 | 161100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20230922 | 161000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20230922 | 160900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20230922 | 160800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20230922 | 160700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20230922 | 160600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20230922 | 160500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20230922 | 160400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20230922 | 160300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20230922 | 160200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20230922 | 160100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20230922 | 160000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20230922 | 155900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20230922 | 155800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 213 | 20230922 | 155700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20230922 | 155600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20230922 | 155500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20230922 | 155400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20230922 | 155300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20230922 | 155200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20230922 | 155100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20230922 | 155000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20230922 | 154900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20230922 | 154800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20230922 | 154700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20230922 | 154600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20230922 | 154500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20230922 | 154400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20230922 | 154300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20230922 | 154200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20230922 | 154100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20230922 | 154000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20230922 | 153900 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20230922 | 153800 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20230922 | 153700 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20230922 | 153600 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20230922 | 153500 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20230922 | 153400 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20230922 | 153300 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20230922 | 153200 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20230922 | 153100 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 240 | 20230922 | 153000 | 2391736435 | 3425 | 3425 | 3425 | 3425 | 14480 |
| 241 | 20230922 | 152900 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20230922 | 152800 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 243 | 20230922 | 152700 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 244 | 20230922 | 152600 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20230922 | 152500 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20230922 | 152400 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20230922 | 152300 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20230922 | 152200 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20230922 | 152100 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20230922 | 152000 | 2342142435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20230922 | 151900 | 2342142435 | 3455 | 3460 | 3460 | 3455 | 1961 |
| 252 | 20230922 | 151800 | 2335363545 | 3460 | 3460 | 3460 | 3460 | 298 |
| 253 | 20230922 | 151700 | 2334332465 | 3460 | 3440 | 3460 | 3440 | 3964 |
| 254 | 20230922 | 151600 | 2320693705 | 3460 | 3465 | 3465 | 3460 | 104 |
| 255 | 20230922 | 151500 | 2320333845 | 3440 | 3455 | 3460 | 3440 | 1312 |
| 256 | 20230922 | 151400 | 2315795445 | 3460 | 3455 | 3460 | 3455 | 78 |
| 257 | 20230922 | 151300 | 2315525935 | 3435 | 3455 | 3460 | 3435 | 650 |
| 258 | 20230922 | 151200 | 2313282365 | 3455 | 3470 | 3470 | 3455 | 938 |
| 259 | 20230922 | 151100 | 2310030170 | 3470 | 3465 | 3470 | 3465 | 149 |
| 260 | 20230922 | 151000 | 2309513810 | 3465 | 3475 | 3475 | 3460 | 1224 |
| 261 | 20230922 | 150900 | 2305271755 | 3475 | 3470 | 3475 | 3470 | 1057 |
| 262 | 20230922 | 150800 | 2301603620 | 3470 | 3465 | 3470 | 3465 | 1573 |
| 263 | 20230922 | 150700 | 2296150310 | 3465 | 3460 | 3465 | 3455 | 3199 |
| 264 | 20230922 | 150600 | 2285076805 | 3455 | 3450 | 3455 | 3450 | 3005 |
| 265 | 20230922 | 150500 | 2274706930 | 3450 | 3450 | 3450 | 3450 | 326 |
| 266 | 20230922 | 150400 | 2273582230 | 3450 | 3450 | 3450 | 3450 | 544 |
| 267 | 20230922 | 150300 | 2271705430 | 3450 | 3445 | 3450 | 3445 | 6 |
| 268 | 20230922 | 150200 | 2271684750 | 3435 | 3435 | 3435 | 3435 | 518 |
| 269 | 20230922 | 150100 | 2269905420 | 3450 | 3440 | 3450 | 3440 | 177 |
| 270 | 20230922 | 150000 | 2269296090 | 3440 | 3440 | 3445 | 3435 | 1925 |
| 271 | 20230922 | 145900 | 2262672600 | 3440 | 3450 | 3450 | 3430 | 1087 |
| 272 | 20230922 | 145800 | 2258935080 | 3430 | 3430 | 3430 | 3430 | 200 |
| 273 | 20230922 | 145700 | 2258249080 | 3430 | 3450 | 3450 | 3425 | 2117 |
| 274 | 20230922 | 145600 | 2250991505 | 3425 | 3445 | 3445 | 3425 | 1314 |
| 275 | 20230922 | 145500 | 2246481515 | 3445 | 3425 | 3445 | 3425 | 5266 |
| 276 | 20230922 | 145400 | 2228412380 | 3420 | 3415 | 3420 | 3415 | 219 |
| 277 | 20230922 | 145300 | 2227663830 | 3415 | 3425 | 3425 | 3415 | 3091 |
| 278 | 20230922 | 145200 | 2217093150 | 3435 | 3435 | 3435 | 3435 | 0 |
| 279 | 20230922 | 145100 | 2217093150 | 3435 | 3415 | 3435 | 3415 | 129 |
| 280 | 20230922 | 145000 | 2216652535 | 3410 | 3420 | 3420 | 3410 | 3360 |
| 281 | 20230922 | 144900 | 2205193215 | 3420 | 3420 | 3420 | 3420 | 249 |
| 282 | 20230922 | 144800 | 2204341635 | 3420 | 3420 | 3420 | 3420 | 73 |
| 283 | 20230922 | 144700 | 2204091975 | 3420 | 3445 | 3445 | 3420 | 744 |
| 284 | 20230922 | 144600 | 2201538930 | 3445 | 3445 | 3445 | 3445 | 10 |
| 285 | 20230922 | 144500 | 2201504480 | 3445 | 3445 | 3445 | 3445 | 200 |
| 286 | 20230922 | 144400 | 2200815480 | 3450 | 3435 | 3450 | 3435 | 3093 |
| 287 | 20230922 | 144300 | 2190162560 | 3435 | 3430 | 3435 | 3430 | 1026 |
| 288 | 20230922 | 144200 | 2186641725 | 3425 | 3425 | 3425 | 3425 | 100 |
| 289 | 20230922 | 144100 | 2186299225 | 3430 | 3425 | 3430 | 3425 | 310 |
| 290 | 20230922 | 144000 | 2185237450 | 3420 | 3415 | 3420 | 3415 | 5983 |
| 291 | 20230922 | 143900 | 2164775605 | 3415 | 3410 | 3415 | 3410 | 129 |
| 292 | 20230922 | 143800 | 2164335075 | 3415 | 3400 | 3415 | 3400 | 373 |
| 293 | 20230922 | 143700 | 2163066065 | 3400 | 3385 | 3400 | 3385 | 3013 |
| 294 | 20230922 | 143600 | 2152821940 | 3400 | 3400 | 3400 | 3400 | 0 |
| 295 | 20230922 | 143500 | 2152821940 | 3400 | 3395 | 3400 | 3395 | 43 |
| 296 | 20230922 | 143400 | 2152675935 | 3400 | 3415 | 3415 | 3400 | 312 |
| 297 | 20230922 | 143300 | 2151612090 | 3380 | 3415 | 3415 | 3380 | 3007 |
| 298 | 20230922 | 143200 | 2141431995 | 3400 | 3415 | 3415 | 3400 | 25 |
| 299 | 20230922 | 143100 | 2141346935 | 3400 | 3400 | 3400 | 3400 | 300 |
| 300 | 20230922 | 143000 | 2140326935 | 3425 | 3425 | 3425 | 3425 | 0 |
| 301 | 20230922 | 142900 | 2140326935 | 3425 | 3425 | 3425 | 3425 | 12 |
| 302 | 20230922 | 142800 | 2140285835 | 3400 | 3400 | 3430 | 3400 | 2001 |
| 303 | 20230922 | 142700 | 2133456325 | 3400 | 3405 | 3405 | 3400 | 1312 |
| 304 | 20230922 | 142600 | 2128992770 | 3405 | 3405 | 3405 | 3405 | 51 |
| 305 | 20230922 | 142500 | 2128819115 | 3410 | 3410 | 3410 | 3410 | 0 |
| 306 | 20230922 | 142400 | 2128819115 | 3410 | 3410 | 3430 | 3410 | 1013 |
| 307 | 20230922 | 142300 | 2125360425 | 3425 | 3425 | 3425 | 3425 | 50 |
| 308 | 20230922 | 142200 | 2125189175 | 3410 | 3425 | 3425 | 3410 | 112 |
| 309 | 20230922 | 142100 | 2124805725 | 3425 | 3425 | 3425 | 3410 | 4457 |
| 310 | 20230922 | 142000 | 2109542350 | 3420 | 3420 | 3420 | 3420 | 4387 |
| 311 | 20230922 | 141900 | 2094538810 | 3420 | 3410 | 3420 | 3410 | 1958 |
| 312 | 20230922 | 141800 | 2087859180 | 3405 | 3405 | 3405 | 3405 | 71 |
| 313 | 20230922 | 141700 | 2087617425 | 3415 | 3415 | 3415 | 3415 | 0 |
| 314 | 20230922 | 141600 | 2087617425 | 3415 | 3410 | 3415 | 3410 | 687 |
| 315 | 20230922 | 141500 | 2085274240 | 3415 | 3415 | 3415 | 3415 | 7 |
| 316 | 20230922 | 141400 | 2085250335 | 3420 | 3420 | 3420 | 3420 | 1 |
| 317 | 20230922 | 141300 | 2085246915 | 3425 | 3420 | 3425 | 3420 | 2934 |
| 318 | 20230922 | 141200 | 2075211615 | 3420 | 3425 | 3425 | 3420 | 737 |
| 319 | 20230922 | 141100 | 2072688740 | 3430 | 3430 | 3430 | 3430 | 0 |
| 320 | 20230922 | 141000 | 2072688740 | 3430 | 3430 | 3430 | 3430 | 7 |
| 321 | 20230922 | 140900 | 2072664730 | 3425 | 3425 | 3425 | 3425 | 27 |
| 322 | 20230922 | 140800 | 2072572255 | 3425 | 3425 | 3425 | 3425 | 128 |
| 323 | 20230922 | 140700 | 2072133855 | 3430 | 3430 | 3430 | 3430 | 312 |
| 324 | 20230922 | 140600 | 2071063695 | 3430 | 3430 | 3430 | 3430 | 0 |
| 325 | 20230922 | 140500 | 2071063695 | 3430 | 3425 | 3430 | 3425 | 1188 |
| 326 | 20230922 | 140400 | 2066989355 | 3420 | 3410 | 3420 | 3410 | 8055 |
| 327 | 20230922 | 140300 | 2039441805 | 3420 | 3400 | 3420 | 3400 | 703 |
| 328 | 20230922 | 140200 | 2037051545 | 3405 | 3410 | 3410 | 3405 | 2718 |
| 329 | 20230922 | 140100 | 2027789890 | 3415 | 3415 | 3415 | 3415 | 742 |
| 330 | 20230922 | 140000 | 2025255960 | 3415 | 3415 | 3415 | 3415 | 12 |
| 331 | 20230922 | 135900 | 2025214980 | 3420 | 3420 | 3420 | 3420 | 358 |
| 332 | 20230922 | 135800 | 2023990620 | 3430 | 3430 | 3430 | 3430 | 282 |
| 333 | 20230922 | 135700 | 2023023360 | 3430 | 3430 | 3430 | 3430 | 12 |
| 334 | 20230922 | 135600 | 2022982200 | 3430 | 3430 | 3430 | 3430 | 0 |
| 335 | 20230922 | 135500 | 2022982200 | 3430 | 3425 | 3430 | 3425 | 17 |
| 336 | 20230922 | 135400 | 2022923960 | 3420 | 3425 | 3425 | 3420 | 302 |
| 337 | 20230922 | 135300 | 2021890990 | 3430 | 3430 | 3430 | 3430 | 3 |
| 338 | 20230922 | 135200 | 2021880700 | 3420 | 3425 | 3425 | 3420 | 125 |
| 339 | 20230922 | 135100 | 2021452625 | 3425 | 3425 | 3425 | 3425 | 312 |
| 340 | 20230922 | 135000 | 2020384025 | 3430 | 3440 | 3440 | 3430 | 716 |
| 341 | 20230922 | 134900 | 2017927865 | 3440 | 3430 | 3440 | 3430 | 16 |
| 342 | 20230922 | 134800 | 2017872925 | 3430 | 3430 | 3430 | 3430 | 402 |
| 343 | 20230922 | 134700 | 2016494065 | 3435 | 3435 | 3435 | 3435 | 95 |
| 344 | 20230922 | 134600 | 2016167740 | 3435 | 3425 | 3435 | 3425 | 132 |
| 345 | 20230922 | 134500 | 2015715300 | 3435 | 3435 | 3435 | 3435 | 0 |
| 346 | 20230922 | 134400 | 2015715300 | 3435 | 3430 | 3435 | 3430 | 304 |
| 347 | 20230922 | 134300 | 2014672560 | 3430 | 3430 | 3430 | 3430 | 150 |
| 348 | 20230922 | 134200 | 2014158060 | 3435 | 3430 | 3435 | 3430 | 200 |
| 349 | 20230922 | 134100 | 2013471560 | 3420 | 3435 | 3435 | 3420 | 750 |
| 350 | 20230922 | 134000 | 2010902810 | 3435 | 3435 | 3440 | 3435 | 263 |
| 351 | 20230922 | 133900 | 2009998475 | 3440 | 3440 | 3440 | 3440 | 0 |
| 352 | 20230922 | 133800 | 2009998475 | 3440 | 3440 | 3440 | 3440 | 136 |
| 353 | 20230922 | 133700 | 2009530635 | 3440 | 3440 | 3440 | 3440 | 170 |
| 354 | 20230922 | 133600 | 2008945835 | 3440 | 3440 | 3440 | 3435 | 474 |
| 355 | 20230922 | 133500 | 2007315300 | 3440 | 3415 | 3440 | 3415 | 670 |
| 356 | 20230922 | 133400 | 2005020010 | 3415 | 3405 | 3425 | 3405 | 6412 |
| 357 | 20230922 | 133300 | 1983069395 | 3405 | 3400 | 3425 | 3400 | 1178 |
| 358 | 20230922 | 133200 | 1979051110 | 3400 | 3400 | 3400 | 3400 | 106 |
| 359 | 20230922 | 133100 | 1978690710 | 3400 | 3400 | 3405 | 3400 | 2218 |
| 360 | 20230922 | 133000 | 1971148000 | 3400 | 3400 | 3400 | 3400 | 0 |
| 361 | 20230922 | 132900 | 1971148000 | 3400 | 3400 | 3400 | 3400 | 497 |
| 362 | 20230922 | 132800 | 1969458200 | 3410 | 3400 | 3410 | 3400 | 201 |
| 363 | 20230922 | 132700 | 1968772800 | 3410 | 3410 | 3410 | 3410 | 5 |
| 364 | 20230922 | 132600 | 1968755750 | 3415 | 3405 | 3415 | 3400 | 155 |
| 365 | 20230922 | 132500 | 1968228575 | 3415 | 3415 | 3415 | 3415 | 5 |
| 366 | 20230922 | 132400 | 1968211500 | 3405 | 3405 | 3405 | 3405 | 50 |
| 367 | 20230922 | 132300 | 1968041250 | 3405 | 3405 | 3405 | 3405 | 205 |
| 368 | 20230922 | 132200 | 1967343225 | 3420 | 3420 | 3420 | 3420 | 1 |
| 369 | 20230922 | 132100 | 1967339805 | 3420 | 3420 | 3420 | 3420 | 177 |
| 370 | 20230922 | 132000 | 1966734465 | 3400 | 3405 | 3405 | 3400 | 200 |
| 371 | 20230922 | 131900 | 1966054415 | 3415 | 3415 | 3420 | 3415 | 33 |
| 372 | 20230922 | 131800 | 1965941655 | 3420 | 3420 | 3425 | 3415 | 551 |
| 373 | 20230922 | 131700 | 1964055785 | 3420 | 3415 | 3420 | 3415 | 137 |
| 374 | 20230922 | 131600 | 1963587275 | 3410 | 3410 | 3410 | 3410 | 22 |
| 375 | 20230922 | 131500 | 1963512255 | 3410 | 3410 | 3410 | 3410 | 30 |
| 376 | 20230922 | 131400 | 1963409955 | 3410 | 3415 | 3415 | 3410 | 206 |
| 377 | 20230922 | 131300 | 1962707415 | 3415 | 3420 | 3420 | 3415 | 163 |
| 378 | 20230922 | 131200 | 1962150105 | 3420 | 3415 | 3420 | 3410 | 63 |
| 379 | 20230922 | 131100 | 1961935025 | 3410 | 3410 | 3410 | 3410 | 149 |
| 380 | 20230922 | 131000 | 1961426935 | 3415 | 3410 | 3415 | 3410 | 108 |
| 381 | 20230922 | 130900 | 1961058640 | 3415 | 3420 | 3420 | 3415 | 504 |
| 382 | 20230922 | 130800 | 1959336050 | 3425 | 3450 | 3455 | 3425 | 3228 |
| 383 | 20230922 | 130700 | 1948230540 | 3460 | 3430 | 3460 | 3430 | 4227 |
| 384 | 20230922 | 130600 | 1933667955 | 3425 | 3425 | 3425 | 3425 | 200 |
| 385 | 20230922 | 130500 | 1932982955 | 3435 | 3425 | 3435 | 3425 | 1307 |
| 386 | 20230922 | 130400 | 1928500240 | 3420 | 3415 | 3420 | 3415 | 373 |
| 387 | 20230922 | 130300 | 1927225470 | 3420 | 3425 | 3425 | 3420 | 348 |
| 388 | 20230922 | 130200 | 1926034810 | 3420 | 3410 | 3420 | 3410 | 1392 |
| 389 | 20230922 | 130100 | 1921278535 | 3415 | 3405 | 3415 | 3405 | 6456 |
| 390 | 20230922 | 130000 | 1899254955 | 3405 | 3380 | 3405 | 3380 | 5623 |
| 391 | 20230922 | 125900 | 1880138245 | 3375 | 3370 | 3375 | 3370 | 1313 |
| 392 | 20230922 | 125800 | 1875709870 | 3395 | 3355 | 3395 | 3355 | 10665 |
| 393 | 20230922 | 125700 | 1839660915 | 3350 | 3325 | 3355 | 3325 | 4240 |
| 394 | 20230922 | 125600 | 1825482440 | 3330 | 3335 | 3335 | 3280 | 8080 |
| 395 | 20230922 | 125500 | 1798748625 | 3320 | 3330 | 3335 | 3320 | 7909 |
| 396 | 20230922 | 125400 | 1772468830 | 3325 | 3345 | 3345 | 3325 | 3575 |
| 397 | 20230922 | 125300 | 1760555570 | 3340 | 3345 | 3345 | 3340 | 670 |
| 398 | 20230922 | 125200 | 1758316670 | 3345 | 3350 | 3350 | 3345 | 2549 |
| 399 | 20230922 | 125100 | 1749787360 | 3350 | 3360 | 3365 | 3350 | 4362 |
| 400 | 20230922 | 125000 | 1735165095 | 3355 | 3360 | 3360 | 3355 | 2137 |
| 401 | 20230922 | 124900 | 1727995410 | 3365 | 3370 | 3370 | 3365 | 806 |
| 402 | 20230922 | 124800 | 1725279220 | 3370 | 3370 | 3370 | 3350 | 279 |
| 403 | 20230922 | 124700 | 1724343870 | 3350 | 3350 | 3370 | 3350 | 1242 |
| 404 | 20230922 | 124600 | 1720183050 | 3350 | 3350 | 3350 | 3350 | 291 |
| 405 | 20230922 | 124500 | 1719208200 | 3350 | 3350 | 3375 | 3350 | 1007 |
| 406 | 20230922 | 124400 | 1715834625 | 3350 | 3365 | 3380 | 3350 | 14746 |
| 407 | 20230922 | 124300 | 1666253395 | 3365 | 3370 | 3370 | 3360 | 985 |
| 408 | 20230922 | 124200 | 1662942375 | 3375 | 3375 | 3375 | 3375 | 0 |
| 409 | 20230922 | 124100 | 1662942375 | 3375 | 3380 | 3380 | 3375 | 232 |
| 410 | 20230922 | 124000 | 1662158245 | 3375 | 3385 | 3385 | 3335 | 33628 |
| 411 | 20230922 | 123900 | 1549282290 | 3385 | 3395 | 3395 | 3385 | 179 |
| 412 | 20230922 | 123800 | 1548676085 | 3400 | 3400 | 3400 | 3390 | 549 |
| 413 | 20230922 | 123700 | 1546810950 | 3405 | 3405 | 3405 | 3395 | 14019 |
| 414 | 20230922 | 123600 | 1499144915 | 3405 | 3405 | 3405 | 3405 | 3 |
| 415 | 20230922 | 123500 | 1499134700 | 3400 | 3415 | 3415 | 3400 | 439 |
| 416 | 20230922 | 123400 | 1497635665 | 3415 | 3405 | 3415 | 3400 | 10722 |
| 417 | 20230922 | 123300 | 1461167750 | 3415 | 3420 | 3420 | 3415 | 3735 |
| 418 | 20230922 | 123200 | 1448412330 | 3420 | 3420 | 3420 | 3420 | 11 |
| 419 | 20230922 | 123100 | 1448374710 | 3415 | 3415 | 3415 | 3415 | 195 |
| 420 | 20230922 | 123000 | 1447708785 | 3405 | 3405 | 3405 | 3405 | 2400 |
| 421 | 20230922 | 122900 | 1439536785 | 3415 | 3415 | 3415 | 3415 | 5 |
| 422 | 20230922 | 122800 | 1439519710 | 3405 | 3410 | 3410 | 3405 | 82 |
| 423 | 20230922 | 122700 | 1439240430 | 3410 | 3415 | 3415 | 3410 | 800 |
| 424 | 20230922 | 122600 | 1436509660 | 3415 | 3415 | 3415 | 3415 | 90 |
| 425 | 20230922 | 122500 | 1436202310 | 3410 | 3405 | 3410 | 3405 | 1794 |
| 426 | 20230922 | 122400 | 1430091990 | 3410 | 3405 | 3410 | 3400 | 312 |
| 427 | 20230922 | 122300 | 1429030825 | 3415 | 3415 | 3415 | 3400 | 533 |
| 428 | 20230922 | 122200 | 1427218475 | 3400 | 3400 | 3400 | 3400 | 0 |
| 429 | 20230922 | 122100 | 1427218475 | 3400 | 3405 | 3405 | 3400 | 200 |
| 430 | 20230922 | 122000 | 1426538420 | 3400 | 3415 | 3415 | 3400 | 954 |
| 431 | 20230922 | 121900 | 1423280985 | 3415 | 3410 | 3430 | 3410 | 141 |
| 432 | 20230922 | 121800 | 1422798840 | 3430 | 3390 | 3430 | 3390 | 3001 |
| 433 | 20230922 | 121700 | 1412568525 | 3390 | 3380 | 3390 | 3365 | 1783 |
| 434 | 20230922 | 121600 | 1406534890 | 3380 | 3385 | 3385 | 3380 | 33 |
| 435 | 20230922 | 121500 | 1406423335 | 3360 | 3360 | 3360 | 3360 | 31 |
| 436 | 20230922 | 121400 | 1406319175 | 3390 | 3380 | 3390 | 3355 | 5810 |
| 437 | 20230922 | 121300 | 1386777855 | 3380 | 3380 | 3380 | 3380 | 1345 |
| 438 | 20230922 | 121200 | 1382231755 | 3390 | 3380 | 3395 | 3380 | 479 |
| 439 | 20230922 | 121100 | 1380612545 | 3390 | 3395 | 3395 | 3380 | 3733 |
| 440 | 20230922 | 121000 | 1367968690 | 3400 | 3400 | 3400 | 3400 | 5 |
| 441 | 20230922 | 120900 | 1367951690 | 3410 | 3410 | 3410 | 3400 | 4686 |
| 442 | 20230922 | 120800 | 1352012730 | 3415 | 3410 | 3420 | 3410 | 399 |
| 443 | 20230922 | 120700 | 1350649130 | 3410 | 3415 | 3425 | 3400 | 1264 |
| 444 | 20230922 | 120600 | 1346342635 | 3405 | 3420 | 3425 | 3405 | 12290 |
| 445 | 20230922 | 120500 | 1304437745 | 3430 | 3415 | 3430 | 3415 | 426 |
| 446 | 20230922 | 120400 | 1302982940 | 3415 | 3430 | 3430 | 3415 | 288 |
| 447 | 20230922 | 120300 | 1301999285 | 3420 | 3425 | 3425 | 3420 | 6468 |
| 448 | 20230922 | 120200 | 1279860420 | 3430 | 3430 | 3430 | 3430 | 0 |
| 449 | 20230922 | 120100 | 1279860420 | 3430 | 3425 | 3430 | 3425 | 128 |
| 450 | 20230922 | 120000 | 1279421880 | 3430 | 3430 | 3430 | 3425 | 33 |
| 451 | 20230922 | 115900 | 1279308755 | 3430 | 3430 | 3430 | 3430 | 354 |
| 452 | 20230922 | 115800 | 1278094535 | 3430 | 3440 | 3440 | 3430 | 305 |
| 453 | 20230922 | 115700 | 1277048355 | 3445 | 3435 | 3445 | 3430 | 5455 |
| 454 | 20230922 | 115600 | 1258336000 | 3435 | 3435 | 3435 | 3435 | 0 |
| 455 | 20230922 | 115500 | 1258336000 | 3435 | 3435 | 3445 | 3435 | 28 |
| 456 | 20230922 | 115400 | 1258239690 | 3435 | 3435 | 3435 | 3435 | 495 |
| 457 | 20230922 | 115300 | 1256539365 | 3430 | 3435 | 3435 | 3430 | 88 |
| 458 | 20230922 | 115200 | 1256237400 | 3435 | 3430 | 3440 | 3430 | 56 |
| 459 | 20230922 | 115100 | 1256045280 | 3430 | 3440 | 3445 | 3430 | 6671 |
| 460 | 20230922 | 115000 | 1233132545 | 3445 | 3445 | 3445 | 3445 | 106 |
| 461 | 20230922 | 114900 | 1232767375 | 3450 | 3445 | 3450 | 3445 | 13 |
| 462 | 20230922 | 114800 | 1232722530 | 3445 | 3445 | 3445 | 3440 | 315 |
| 463 | 20230922 | 114700 | 1231638905 | 3445 | 3445 | 3450 | 3445 | 20 |
| 464 | 20230922 | 114600 | 1231569945 | 3445 | 3445 | 3445 | 3445 | 6 |
| 465 | 20230922 | 114500 | 1231549275 | 3450 | 3450 | 3450 | 3445 | 544 |
| 466 | 20230922 | 114400 | 1229674975 | 3445 | 3455 | 3455 | 3445 | 116 |
| 467 | 20230922 | 114300 | 1229274670 | 3450 | 3450 | 3450 | 3450 | 0 |
| 468 | 20230922 | 114200 | 1229274670 | 3450 | 3445 | 3455 | 3440 | 63 |
| 469 | 20230922 | 114100 | 1229057740 | 3450 | 3450 | 3450 | 3450 | 2 |
| 470 | 20230922 | 114000 | 1229050840 | 3455 | 3445 | 3455 | 3440 | 1006 |
| 471 | 20230922 | 113900 | 1225586575 | 3450 | 3450 | 3450 | 3450 | 5 |
| 472 | 20230922 | 113800 | 1225569325 | 3445 | 3445 | 3450 | 3445 | 18 |
| 473 | 20230922 | 113700 | 1225507255 | 3440 | 3445 | 3445 | 3440 | 15 |
| 474 | 20230922 | 113600 | 1225455630 | 3440 | 3450 | 3450 | 3440 | 813 |
| 475 | 20230922 | 113500 | 1222658740 | 3455 | 3455 | 3455 | 3455 | 2 |
| 476 | 20230922 | 113400 | 1222651830 | 3440 | 3450 | 3455 | 3440 | 517 |
| 477 | 20230922 | 113300 | 1220867090 | 3450 | 3450 | 3450 | 3450 | 2 |
| 478 | 20230922 | 113200 | 1220860190 | 3455 | 3440 | 3455 | 3440 | 29 |
| 479 | 20230922 | 113100 | 1220760250 | 3440 | 3455 | 3455 | 3440 | 1056 |
| 480 | 20230922 | 113000 | 1217121100 | 3455 | 3455 | 3460 | 3455 | 432 |
| 481 | 20230922 | 112900 | 1215627545 | 3455 | 3455 | 3455 | 3455 | 1 |
| 482 | 20230922 | 112800 | 1215624090 | 3455 | 3455 | 3455 | 3455 | 5 |
| 483 | 20230922 | 112700 | 1215606815 | 3455 | 3450 | 3455 | 3445 | 1222 |
| 484 | 20230922 | 112600 | 1211394340 | 3450 | 3455 | 3455 | 3450 | 2 |
| 485 | 20230922 | 112500 | 1211387435 | 3450 | 3455 | 3455 | 3440 | 1057 |
| 486 | 20230922 | 112400 | 1207747835 | 3450 | 3450 | 3450 | 3445 | 436 |
| 487 | 20230922 | 112300 | 1206245425 | 3450 | 3450 | 3450 | 3450 | 212 |
| 488 | 20230922 | 112200 | 1205514025 | 3450 | 3455 | 3455 | 3450 | 436 |
| 489 | 20230922 | 112100 | 1204009770 | 3450 | 3455 | 3460 | 3450 | 687 |
| 490 | 20230922 | 112000 | 1201638240 | 3460 | 3470 | 3470 | 3460 | 73 |
| 491 | 20230922 | 111900 | 1201384990 | 3465 | 3470 | 3475 | 3465 | 147 |
| 492 | 20230922 | 111800 | 1200875505 | 3470 | 3465 | 3470 | 3465 | 7 |
| 493 | 20230922 | 111700 | 1200851230 | 3465 | 3465 | 3470 | 3465 | 45 |
| 494 | 20230922 | 111600 | 1200695240 | 3440 | 3440 | 3440 | 3440 | 0 |
| 495 | 20230922 | 111500 | 1200695240 | 3440 | 3470 | 3470 | 3440 | 112 |
| 496 | 20230922 | 111400 | 1200308875 | 3465 | 3465 | 3465 | 3465 | 1 |
| 497 | 20230922 | 111300 | 1200305410 | 3470 | 3470 | 3470 | 3455 | 351 |
| 498 | 20230922 | 111200 | 1199091845 | 3465 | 3470 | 3470 | 3460 | 108 |
| 499 | 20230922 | 111100 | 1198718000 | 3465 | 3465 | 3465 | 3465 | 4 |
| 500 | 20230922 | 111000 | 1198704140 | 3480 | 3470 | 3480 | 3445 | 1016 |
| 501 | 20230922 | 110900 | 1195200095 | 3465 | 3475 | 3485 | 3465 | 733 |
| 502 | 20230922 | 110800 | 1192656855 | 3475 | 3485 | 3485 | 3475 | 27 |
| 503 | 20230922 | 110700 | 1192562910 | 3475 | 3495 | 3500 | 3475 | 3746 |
| 504 | 20230922 | 110600 | 1179515465 | 3500 | 3500 | 3500 | 3495 | 317 |
| 505 | 20230922 | 110500 | 1178407480 | 3495 | 3490 | 3500 | 3490 | 225 |
| 506 | 20230922 | 110400 | 1177619995 | 3495 | 3490 | 3495 | 3490 | 815 |
| 507 | 20230922 | 110300 | 1174771690 | 3480 | 3495 | 3495 | 3480 | 2451 |
| 508 | 20230922 | 110200 | 1166225990 | 3495 | 3490 | 3495 | 3490 | 695 |
| 509 | 20230922 | 110100 | 1163797375 | 3495 | 3490 | 3495 | 3485 | 1584 |
| 510 | 20230922 | 110000 | 1158267565 | 3495 | 3485 | 3495 | 3485 | 1959 |
| 511 | 20230922 | 105900 | 1151431145 | 3485 | 3480 | 3485 | 3480 | 1631 |
| 512 | 20230922 | 105800 | 1145748455 | 3480 | 3490 | 3490 | 3480 | 2070 |
| 513 | 20230922 | 105700 | 1138536410 | 3485 | 3475 | 3485 | 3475 | 5060 |
| 514 | 20230922 | 105600 | 1120918105 | 3480 | 3480 | 3485 | 3480 | 2216 |
| 515 | 20230922 | 105500 | 1113204845 | 3485 | 3475 | 3490 | 3475 | 1636 |
| 516 | 20230922 | 105400 | 1107503660 | 3475 | 3475 | 3475 | 3475 | 208 |
| 517 | 20230922 | 105300 | 1106780860 | 3475 | 3470 | 3475 | 3470 | 24 |
| 518 | 20230922 | 105200 | 1106697520 | 3470 | 3470 | 3470 | 3470 | 36 |
| 519 | 20230922 | 105100 | 1106572600 | 3470 | 3470 | 3475 | 3470 | 77 |
| 520 | 20230922 | 105000 | 1106305335 | 3470 | 3470 | 3475 | 3470 | 232 |
| 521 | 20230922 | 104900 | 1105499900 | 3475 | 3470 | 3475 | 3470 | 138 |
| 522 | 20230922 | 104800 | 1105020540 | 3470 | 3470 | 3475 | 3470 | 10 |
| 523 | 20230922 | 104700 | 1104985820 | 3475 | 3450 | 3475 | 3450 | 681 |
| 524 | 20230922 | 104600 | 1102623755 | 3455 | 3460 | 3465 | 3455 | 307 |
| 525 | 20230922 | 104500 | 1101562975 | 3465 | 3470 | 3470 | 3455 | 207 |
| 526 | 20230922 | 104400 | 1100845925 | 3470 | 3460 | 3470 | 3460 | 881 |
| 527 | 20230922 | 104300 | 1097793245 | 3465 | 3460 | 3470 | 3460 | 152 |
| 528 | 20230922 | 104200 | 1097267290 | 3460 | 3450 | 3460 | 3440 | 684 |
| 529 | 20230922 | 104100 | 1094912480 | 3475 | 3445 | 3475 | 3445 | 1075 |
| 530 | 20230922 | 104000 | 1091185445 | 3445 | 3445 | 3445 | 3445 | 20 |
| 531 | 20230922 | 103900 | 1091116545 | 3445 | 3450 | 3450 | 3440 | 24 |
| 532 | 20230922 | 103800 | 1091033885 | 3450 | 3445 | 3455 | 3445 | 233 |
| 533 | 20230922 | 103700 | 1090230315 | 3440 | 3440 | 3445 | 3440 | 8 |
| 534 | 20230922 | 103600 | 1090202790 | 3440 | 3425 | 3440 | 3425 | 36 |
| 535 | 20230922 | 103500 | 1090079335 | 3430 | 3450 | 3455 | 3430 | 268 |
| 536 | 20230922 | 103400 | 1089159935 | 3455 | 3460 | 3460 | 3415 | 1206 |
| 537 | 20230922 | 103300 | 1085028030 | 3460 | 3455 | 3460 | 3455 | 16 |
| 538 | 20230922 | 103200 | 1084972695 | 3455 | 3460 | 3460 | 3455 | 22 |
| 539 | 20230922 | 103100 | 1084896600 | 3460 | 3460 | 3460 | 3445 | 459 |
| 540 | 20230922 | 103000 | 1083315160 | 3460 | 3455 | 3460 | 3450 | 353 |
| 541 | 20230922 | 102900 | 1082095520 | 3455 | 3450 | 3455 | 3450 | 161 |
| 542 | 20230922 | 102800 | 1081540055 | 3450 | 3455 | 3455 | 3450 | 18 |
| 543 | 20230922 | 102700 | 1081477875 | 3455 | 3440 | 3455 | 3440 | 137 |
| 544 | 20230922 | 102600 | 1081004900 | 3440 | 3435 | 3440 | 3435 | 1560 |
| 545 | 20230922 | 102500 | 1075645855 | 3435 | 3425 | 3435 | 3420 | 3066 |
| 546 | 20230922 | 102400 | 1065125440 | 3430 | 3440 | 3440 | 3430 | 669 |
| 547 | 20230922 | 102300 | 1062830665 | 3440 | 3420 | 3440 | 3420 | 1140 |
| 548 | 20230922 | 102200 | 1058925045 | 3425 | 3425 | 3425 | 3415 | 1245 |
| 549 | 20230922 | 102100 | 1054666335 | 3430 | 3420 | 3430 | 3420 | 1281 |
| 550 | 20230922 | 102000 | 1050284200 | 3420 | 3430 | 3430 | 3405 | 4283 |
| 551 | 20230922 | 101900 | 1035675090 | 3430 | 3430 | 3445 | 3430 | 396 |
| 552 | 20230922 | 101800 | 1034316770 | 3435 | 3435 | 3435 | 3430 | 654 |
| 553 | 20230922 | 101700 | 1032073475 | 3435 | 3430 | 3435 | 3425 | 62 |
| 554 | 20230922 | 101600 | 1031860670 | 3430 | 3430 | 3435 | 3425 | 340 |
| 555 | 20230922 | 101500 | 1030695445 | 3435 | 3465 | 3465 | 3425 | 1270 |
| 556 | 20230922 | 101400 | 1026334570 | 3465 | 3460 | 3470 | 3410 | 9496 |
| 557 | 20230922 | 101300 | 993763845 | 3460 | 3465 | 3465 | 3460 | 361 |
| 558 | 20230922 | 101200 | 992514715 | 3470 | 3465 | 3470 | 3465 | 101 |
| 559 | 20230922 | 101100 | 992164740 | 3465 | 3465 | 3465 | 3465 | 12 |
| 560 | 20230922 | 101000 | 992123160 | 3465 | 3445 | 3465 | 3445 | 1413 |
| 561 | 20230922 | 100900 | 987251115 | 3465 | 3465 | 3465 | 3445 | 57 |
| 562 | 20230922 | 100800 | 987053890 | 3465 | 3445 | 3465 | 3440 | 704 |
| 563 | 20230922 | 100700 | 984629595 | 3440 | 3435 | 3440 | 3435 | 479 |
| 564 | 20230922 | 100600 | 982983105 | 3435 | 3450 | 3450 | 3435 | 518 |
| 565 | 20230922 | 100500 | 981199715 | 3445 | 3455 | 3470 | 3445 | 289 |
| 566 | 20230922 | 100400 | 980201945 | 3455 | 3460 | 3460 | 3450 | 511 |
| 567 | 20230922 | 100300 | 978436890 | 3465 | 3470 | 3470 | 3465 | 33 |
| 568 | 20230922 | 100200 | 978322445 | 3465 | 3470 | 3470 | 3465 | 127 |
| 569 | 20230922 | 100100 | 977881775 | 3470 | 3485 | 3485 | 3445 | 3996 |
| 570 | 20230922 | 100000 | 964047310 | 3490 | 3485 | 3490 | 3480 | 208 |
| 571 | 20230922 | 095900 | 963323270 | 3490 | 3490 | 3490 | 3485 | 11 |
| 572 | 20230922 | 095800 | 963284890 | 3490 | 3505 | 3510 | 3480 | 7562 |
| 573 | 20230922 | 095700 | 936897450 | 3510 | 3505 | 3510 | 3500 | 409 |
| 574 | 20230922 | 095600 | 935464055 | 3505 | 3510 | 3510 | 3505 | 715 |
| 575 | 20230922 | 095500 | 932957905 | 3505 | 3510 | 3515 | 3505 | 3771 |
| 576 | 20230922 | 095400 | 919736915 | 3515 | 3515 | 3515 | 3510 | 254 |
| 577 | 20230922 | 095300 | 918845175 | 3515 | 3515 | 3525 | 3515 | 384 |
| 578 | 20230922 | 095200 | 917494570 | 3515 | 3515 | 3525 | 3515 | 573 |
| 579 | 20230922 | 095100 | 915480230 | 3515 | 3530 | 3530 | 3515 | 1767 |
| 580 | 20230922 | 095000 | 909256295 | 3530 | 3530 | 3535 | 3530 | 304 |
| 581 | 20230922 | 094900 | 908183155 | 3530 | 3515 | 3530 | 3510 | 7005 |
| 582 | 20230922 | 094800 | 883516235 | 3515 | 3505 | 3515 | 3505 | 293 |
| 583 | 20230922 | 094700 | 882486360 | 3515 | 3515 | 3515 | 3495 | 2650 |
| 584 | 20230922 | 094600 | 873190815 | 3515 | 3515 | 3515 | 3495 | 1510 |
| 585 | 20230922 | 094500 | 867898800 | 3515 | 3510 | 3520 | 3510 | 635 |
| 586 | 20230922 | 094400 | 865667210 | 3515 | 3520 | 3525 | 3515 | 3084 |
| 587 | 20230922 | 094300 | 854807765 | 3520 | 3505 | 3520 | 3505 | 3384 |
| 588 | 20230922 | 094200 | 842919765 | 3510 | 3480 | 3510 | 3480 | 2156 |
| 589 | 20230922 | 094100 | 835369340 | 3475 | 3480 | 3485 | 3475 | 1893 |
| 590 | 20230922 | 094000 | 828788360 | 3480 | 3480 | 3480 | 3480 | 160 |
| 591 | 20230922 | 093900 | 828231560 | 3475 | 3500 | 3505 | 3475 | 1515 |
| 592 | 20230922 | 093800 | 822952450 | 3500 | 3480 | 3510 | 3480 | 3289 |
| 593 | 20230922 | 093700 | 811453765 | 3480 | 3485 | 3490 | 3480 | 575 |
| 594 | 20230922 | 093600 | 809451525 | 3490 | 3490 | 3490 | 3480 | 241 |
| 595 | 20230922 | 093500 | 808612635 | 3480 | 3475 | 3490 | 3470 | 1102 |
| 596 | 20230922 | 093400 | 804782610 | 3495 | 3485 | 3495 | 3470 | 1472 |
| 597 | 20230922 | 093300 | 799651600 | 3495 | 3475 | 3495 | 3475 | 1149 |
| 598 | 20230922 | 093200 | 795653750 | 3475 | 3475 | 3475 | 3470 | 3109 |
| 599 | 20230922 | 093100 | 784861380 | 3475 | 3460 | 3480 | 3460 | 995 |
| 600 | 20230922 | 093000 | 781409445 | 3460 | 3450 | 3460 | 3445 | 1581 |
| 601 | 20230922 | 092900 | 775942355 | 3455 | 3450 | 3455 | 3445 | 174 |
| 602 | 20230922 | 092800 | 775342645 | 3450 | 3455 | 3460 | 3450 | 137 |
| 603 | 20230922 | 092700 | 774868675 | 3455 | 3405 | 3460 | 3405 | 8195 |
| 604 | 20230922 | 092600 | 746869825 | 3405 | 3425 | 3425 | 3405 | 6695 |
| 605 | 20230922 | 092500 | 724033440 | 3425 | 3445 | 3445 | 3415 | 7001 |
| 606 | 20230922 | 092400 | 700048115 | 3445 | 3435 | 3445 | 3435 | 324 |
| 607 | 20230922 | 092300 | 698934150 | 3440 | 3425 | 3440 | 3425 | 764 |
| 608 | 20230922 | 092200 | 696315505 | 3415 | 3455 | 3455 | 3400 | 7799 |
| 609 | 20230922 | 092100 | 669654400 | 3455 | 3510 | 3510 | 3440 | 21862 |
| 610 | 20230922 | 092000 | 593403755 | 3510 | 3515 | 3515 | 3505 | 6141 |
| 611 | 20230922 | 091900 | 571863355 | 3515 | 3530 | 3530 | 3510 | 5289 |
| 612 | 20230922 | 091800 | 553272760 | 3530 | 3545 | 3545 | 3525 | 7716 |
| 613 | 20230922 | 091700 | 525986460 | 3545 | 3535 | 3545 | 3535 | 2043 |
| 614 | 20230922 | 091600 | 518754445 | 3540 | 3545 | 3545 | 3535 | 1191 |
| 615 | 20230922 | 091500 | 514539595 | 3550 | 3555 | 3555 | 3540 | 4721 |
| 616 | 20230922 | 091400 | 497797025 | 3565 | 3525 | 3565 | 3520 | 3360 |
| 617 | 20230922 | 091300 | 485932535 | 3535 | 3515 | 3535 | 3510 | 5794 |
| 618 | 20230922 | 091200 | 465544485 | 3520 | 3555 | 3560 | 3520 | 4973 |
| 619 | 20230922 | 091100 | 447926275 | 3555 | 3570 | 3575 | 3555 | 5093 |
| 620 | 20230922 | 091000 | 429776355 | 3560 | 3535 | 3575 | 3535 | 6092 |
| 621 | 20230922 | 090900 | 408148250 | 3530 | 3515 | 3535 | 3515 | 14009 |
| 622 | 20230922 | 090800 | 358715070 | 3505 | 3505 | 3515 | 3505 | 2049 |
| 623 | 20230922 | 090700 | 351520695 | 3500 | 3510 | 3515 | 3500 | 2193 |
| 624 | 20230922 | 090600 | 343830000 | 3505 | 3515 | 3525 | 3500 | 6741 |
| 625 | 20230922 | 090500 | 320170670 | 3500 | 3530 | 3530 | 3500 | 5199 |
| 626 | 20230922 | 090400 | 301884695 | 3525 | 3500 | 3525 | 3490 | 12427 |
| 627 | 20230922 | 090300 | 258418175 | 3515 | 3535 | 3535 | 3490 | 7355 |
| 628 | 20230922 | 090200 | 232652905 | 3535 | 3490 | 3535 | 3475 | 11365 |
| 629 | 20230922 | 090100 | 192920770 | 3490 | 3525 | 3525 | 3475 | 20708 |
| 630 | 20230922 | 090000 | 120290650 | 3520 | 3535 | 3550 | 3510 | 30752 |