29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 3 | 20230921 | 185200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20230921 | 185100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20230921 | 185000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20230921 | 184900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20230921 | 184800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20230921 | 184700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20230921 | 184600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20230921 | 184500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20230921 | 184400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20230921 | 184300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20230921 | 184200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20230921 | 184100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20230921 | 184000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20230921 | 183900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20230921 | 183800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20230921 | 183700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20230921 | 183600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20230921 | 183500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20230921 | 183400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20230921 | 183300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20230921 | 183200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20230921 | 183100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20230921 | 183000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20230921 | 182900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20230921 | 182800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20230921 | 182700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20230921 | 182600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20230921 | 182500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20230921 | 182400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20230921 | 182300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 33 | 20230921 | 182200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20230921 | 182100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20230921 | 182000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20230921 | 181900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20230921 | 181800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20230921 | 181700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20230921 | 181600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20230921 | 181500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20230921 | 181400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20230921 | 181300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20230921 | 181200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20230921 | 181100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20230921 | 181000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20230921 | 180900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20230921 | 180800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20230921 | 180700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20230921 | 180600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20230921 | 180500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20230921 | 180400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20230921 | 180300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20230921 | 180200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20230921 | 180100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20230921 | 180000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20230921 | 175900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20230921 | 175800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20230921 | 175700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20230921 | 175600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20230921 | 175500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20230921 | 175400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20230921 | 175300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 63 | 20230921 | 175200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20230921 | 175100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20230921 | 175000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20230921 | 174900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20230921 | 174800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20230921 | 174700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20230921 | 174600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20230921 | 174500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20230921 | 174400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20230921 | 174300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20230921 | 174200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20230921 | 174100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20230921 | 174000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20230921 | 173900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20230921 | 173800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20230921 | 173700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20230921 | 173600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20230921 | 173500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20230921 | 173400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20230921 | 173300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20230921 | 173200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20230921 | 173100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20230921 | 173000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20230921 | 172900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20230921 | 172800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20230921 | 172700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20230921 | 172600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20230921 | 172500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20230921 | 172400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20230921 | 172300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 93 | 20230921 | 172200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20230921 | 172100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20230921 | 172000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20230921 | 171900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20230921 | 171800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20230921 | 171700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20230921 | 171600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20230921 | 171500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20230921 | 171400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20230921 | 171300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20230921 | 171200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20230921 | 171100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20230921 | 171000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20230921 | 170900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20230921 | 170800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20230921 | 170700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20230921 | 170600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20230921 | 170500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20230921 | 170400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20230921 | 170300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20230921 | 170200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20230921 | 170100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20230921 | 170000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20230921 | 165900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20230921 | 165800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20230921 | 165700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20230921 | 165600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20230921 | 165500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20230921 | 165400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20230921 | 165300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 123 | 20230921 | 165200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20230921 | 165100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20230921 | 165000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20230921 | 164900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20230921 | 164800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20230921 | 164700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20230921 | 164600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20230921 | 164500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20230921 | 164400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20230921 | 164300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20230921 | 164200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20230921 | 164100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20230921 | 164000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20230921 | 163900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20230921 | 163800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20230921 | 163700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20230921 | 163600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20230921 | 163500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20230921 | 163400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20230921 | 163300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20230921 | 163200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20230921 | 163100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20230921 | 163000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20230921 | 162900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20230921 | 162800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20230921 | 162700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20230921 | 162600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20230921 | 162500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20230921 | 162400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20230921 | 162300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 153 | 20230921 | 162200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20230921 | 162100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20230921 | 162000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20230921 | 161900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20230921 | 161800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20230921 | 161700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20230921 | 161600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20230921 | 161500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20230921 | 161400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20230921 | 161300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20230921 | 161200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20230921 | 161100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20230921 | 161000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20230921 | 160900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20230921 | 160800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20230921 | 160700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20230921 | 160600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20230921 | 160500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20230921 | 160400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20230921 | 160300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20230921 | 160200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20230921 | 160100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20230921 | 160000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20230921 | 155900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20230921 | 155800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20230921 | 155700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20230921 | 155600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20230921 | 155500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20230921 | 155400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20230921 | 155300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 183 | 20230921 | 155200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20230921 | 155100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20230921 | 155000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20230921 | 154900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20230921 | 154800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20230921 | 154700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20230921 | 154600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20230921 | 154500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20230921 | 154400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20230921 | 154300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20230921 | 154200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20230921 | 154100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20230921 | 154000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20230921 | 153900 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20230921 | 153800 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20230921 | 153700 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20230921 | 153600 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20230921 | 153500 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20230921 | 153400 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20230921 | 153300 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20230921 | 153200 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20230921 | 153100 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20230921 | 153000 | 2423900020 | 2315 | 2315 | 2315 | 2315 | 45479 |
| 206 | 20230921 | 152900 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20230921 | 152800 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20230921 | 152700 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20230921 | 152600 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20230921 | 152500 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20230921 | 152400 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20230921 | 152300 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 213 | 20230921 | 152200 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20230921 | 152100 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20230921 | 152000 | 2318616135 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20230921 | 151900 | 2318616135 | 2330 | 2330 | 2335 | 2325 | 1876 |
| 217 | 20230921 | 151800 | 2314252590 | 2335 | 2330 | 2335 | 2330 | 802 |
| 218 | 20230921 | 151700 | 2312383665 | 2330 | 2330 | 2330 | 2325 | 2162 |
| 219 | 20230921 | 151600 | 2307348305 | 2330 | 2325 | 2330 | 2325 | 6771 |
| 220 | 20230921 | 151500 | 2291605710 | 2320 | 2320 | 2325 | 2320 | 1528 |
| 221 | 20230921 | 151400 | 2288057860 | 2320 | 2320 | 2325 | 2320 | 3503 |
| 222 | 20230921 | 151300 | 2279930870 | 2320 | 2325 | 2325 | 2320 | 930 |
| 223 | 20230921 | 151200 | 2277770180 | 2325 | 2315 | 2325 | 2315 | 42 |
| 224 | 20230921 | 151100 | 2277672830 | 2325 | 2315 | 2325 | 2315 | 3718 |
| 225 | 20230921 | 151000 | 2269037510 | 2315 | 2330 | 2330 | 2315 | 16826 |
| 226 | 20230921 | 150900 | 2230065235 | 2330 | 2325 | 2330 | 2325 | 922 |
| 227 | 20230921 | 150800 | 2227921080 | 2330 | 2325 | 2330 | 2320 | 3605 |
| 228 | 20230921 | 150700 | 2219544065 | 2325 | 2330 | 2330 | 2325 | 472 |
| 229 | 20230921 | 150600 | 2218444415 | 2330 | 2325 | 2330 | 2315 | 3095 |
| 230 | 20230921 | 150500 | 2211248940 | 2330 | 2325 | 2330 | 2315 | 6034 |
| 231 | 20230921 | 150400 | 2197247110 | 2335 | 2330 | 2335 | 2330 | 1249 |
| 232 | 20230921 | 150300 | 2194336780 | 2330 | 2325 | 2330 | 2325 | 1040 |
| 233 | 20230921 | 150200 | 2191913780 | 2325 | 2325 | 2325 | 2325 | 2199 |
| 234 | 20230921 | 150100 | 2186801105 | 2320 | 2320 | 2320 | 2320 | 10 |
| 235 | 20230921 | 150000 | 2186777905 | 2320 | 2325 | 2325 | 2315 | 1309 |
| 236 | 20230921 | 145900 | 2183740055 | 2320 | 2325 | 2330 | 2315 | 6959 |
| 237 | 20230921 | 145800 | 2167610850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 238 | 20230921 | 145700 | 2167610850 | 2320 | 2330 | 2330 | 2315 | 3833 |
| 239 | 20230921 | 145600 | 2158733575 | 2320 | 2330 | 2330 | 2315 | 7373 |
| 240 | 20230921 | 145500 | 2141582280 | 2330 | 2330 | 2330 | 2330 | 8 |
| 241 | 20230921 | 145400 | 2141563640 | 2330 | 2330 | 2330 | 2330 | 40 |
| 242 | 20230921 | 145300 | 2141470440 | 2330 | 2325 | 2330 | 2325 | 670 |
| 243 | 20230921 | 145200 | 2139912675 | 2330 | 2330 | 2330 | 2330 | 7 |
| 244 | 20230921 | 145100 | 2139896365 | 2335 | 2325 | 2335 | 2325 | 1953 |
| 245 | 20230921 | 145000 | 2135348750 | 2325 | 2330 | 2330 | 2325 | 2275 |
| 246 | 20230921 | 144900 | 2130058375 | 2330 | 2325 | 2330 | 2325 | 149 |
| 247 | 20230921 | 144800 | 2129711915 | 2320 | 2320 | 2325 | 2315 | 2463 |
| 248 | 20230921 | 144700 | 2124009380 | 2310 | 2330 | 2335 | 2310 | 19739 |
| 249 | 20230921 | 144600 | 2078218175 | 2330 | 2330 | 2330 | 2330 | 0 |
| 250 | 20230921 | 144500 | 2078218175 | 2330 | 2325 | 2330 | 2325 | 44 |
| 251 | 20230921 | 144400 | 2078115855 | 2330 | 2320 | 2330 | 2320 | 32 |
| 252 | 20230921 | 144300 | 2078041340 | 2325 | 2325 | 2325 | 2325 | 207 |
| 253 | 20230921 | 144200 | 2077560065 | 2325 | 2325 | 2325 | 2310 | 11261 |
| 254 | 20230921 | 144100 | 2051483375 | 2330 | 2325 | 2330 | 2325 | 2483 |
| 255 | 20230921 | 144000 | 2045710385 | 2330 | 2325 | 2330 | 2325 | 217 |
| 256 | 20230921 | 143900 | 2045205775 | 2330 | 2325 | 2330 | 2325 | 941 |
| 257 | 20230921 | 143800 | 2043017675 | 2325 | 2325 | 2330 | 2315 | 17024 |
| 258 | 20230921 | 143700 | 2003580660 | 2325 | 2325 | 2330 | 2325 | 190 |
| 259 | 20230921 | 143600 | 2003138795 | 2325 | 2325 | 2330 | 2325 | 141 |
| 260 | 20230921 | 143500 | 2002810960 | 2325 | 2325 | 2330 | 2320 | 171 |
| 261 | 20230921 | 143400 | 2002413545 | 2330 | 2325 | 2330 | 2325 | 328 |
| 262 | 20230921 | 143300 | 2001650920 | 2325 | 2330 | 2330 | 2325 | 2163 |
| 263 | 20230921 | 143200 | 1996617430 | 2330 | 2325 | 2330 | 2320 | 2706 |
| 264 | 20230921 | 143100 | 1990329025 | 2330 | 2320 | 2330 | 2320 | 3605 |
| 265 | 20230921 | 143000 | 1981963500 | 2320 | 2325 | 2335 | 2320 | 22 |
| 266 | 20230921 | 142900 | 1981912350 | 2325 | 2335 | 2335 | 2310 | 23834 |
| 267 | 20230921 | 142800 | 1926622445 | 2335 | 2335 | 2340 | 2330 | 2812 |
| 268 | 20230921 | 142700 | 1920056425 | 2340 | 2335 | 2340 | 2335 | 26 |
| 269 | 20230921 | 142600 | 1919995680 | 2335 | 2340 | 2340 | 2335 | 496 |
| 270 | 20230921 | 142500 | 1918836520 | 2340 | 2335 | 2340 | 2335 | 38 |
| 271 | 20230921 | 142400 | 1918747740 | 2335 | 2335 | 2335 | 2335 | 734 |
| 272 | 20230921 | 142300 | 1917033850 | 2340 | 2340 | 2340 | 2340 | 7 |
| 273 | 20230921 | 142200 | 1917017470 | 2340 | 2340 | 2340 | 2335 | 233 |
| 274 | 20230921 | 142100 | 1916472375 | 2340 | 2335 | 2340 | 2330 | 1452 |
| 275 | 20230921 | 142000 | 1913081850 | 2340 | 2335 | 2340 | 2335 | 59 |
| 276 | 20230921 | 141900 | 1912944050 | 2340 | 2335 | 2340 | 2335 | 1419 |
| 277 | 20230921 | 141800 | 1909630670 | 2340 | 2340 | 2340 | 2340 | 10 |
| 278 | 20230921 | 141700 | 1909607270 | 2335 | 2335 | 2335 | 2335 | 0 |
| 279 | 20230921 | 141600 | 1909607270 | 2335 | 2340 | 2340 | 2335 | 463 |
| 280 | 20230921 | 141500 | 1908525935 | 2340 | 2340 | 2340 | 2330 | 10748 |
| 281 | 20230921 | 141400 | 1883460550 | 2340 | 2340 | 2340 | 2340 | 451 |
| 282 | 20230921 | 141300 | 1882405210 | 2340 | 2340 | 2340 | 2340 | 167 |
| 283 | 20230921 | 141200 | 1882014430 | 2340 | 2340 | 2340 | 2335 | 789 |
| 284 | 20230921 | 141100 | 1880168220 | 2340 | 2340 | 2340 | 2340 | 730 |
| 285 | 20230921 | 141000 | 1878460020 | 2340 | 2340 | 2340 | 2340 | 438 |
| 286 | 20230921 | 140900 | 1877435100 | 2340 | 2335 | 2340 | 2335 | 165 |
| 287 | 20230921 | 140800 | 1877049400 | 2340 | 2340 | 2340 | 2335 | 158 |
| 288 | 20230921 | 140700 | 1876680100 | 2335 | 2335 | 2340 | 2335 | 2031 |
| 289 | 20230921 | 140600 | 1871936965 | 2335 | 2335 | 2340 | 2335 | 236 |
| 290 | 20230921 | 140500 | 1871384865 | 2335 | 2335 | 2335 | 2335 | 20 |
| 291 | 20230921 | 140400 | 1871338165 | 2335 | 2340 | 2340 | 2335 | 539 |
| 292 | 20230921 | 140300 | 1870079455 | 2340 | 2335 | 2340 | 2335 | 17 |
| 293 | 20230921 | 140200 | 1870039720 | 2335 | 2335 | 2335 | 2335 | 220 |
| 294 | 20230921 | 140100 | 1869526020 | 2335 | 2340 | 2340 | 2335 | 29 |
| 295 | 20230921 | 140000 | 1869458265 | 2335 | 2335 | 2335 | 2335 | 335 |
| 296 | 20230921 | 135900 | 1868676040 | 2335 | 2330 | 2335 | 2330 | 240 |
| 297 | 20230921 | 135800 | 1868116165 | 2335 | 2335 | 2340 | 2335 | 200 |
| 298 | 20230921 | 135700 | 1867649125 | 2335 | 2335 | 2335 | 2335 | 1202 |
| 299 | 20230921 | 135600 | 1864842455 | 2340 | 2340 | 2340 | 2335 | 5685 |
| 300 | 20230921 | 135500 | 1851567915 | 2340 | 2335 | 2340 | 2335 | 310 |
| 301 | 20230921 | 135400 | 1850844015 | 2340 | 2345 | 2350 | 2340 | 8729 |
| 302 | 20230921 | 135300 | 1830407815 | 2345 | 2340 | 2345 | 2340 | 529 |
| 303 | 20230921 | 135200 | 1829167810 | 2340 | 2345 | 2350 | 2340 | 652 |
| 304 | 20230921 | 135100 | 1827639055 | 2340 | 2350 | 2350 | 2340 | 541 |
| 305 | 20230921 | 135000 | 1826373035 | 2350 | 2345 | 2350 | 2340 | 475 |
| 306 | 20230921 | 134900 | 1825259145 | 2345 | 2350 | 2350 | 2345 | 151 |
| 307 | 20230921 | 134800 | 1824905010 | 2345 | 2345 | 2345 | 2345 | 418 |
| 308 | 20230921 | 134700 | 1823924800 | 2350 | 2345 | 2350 | 2345 | 3477 |
| 309 | 20230921 | 134600 | 1815770500 | 2350 | 2350 | 2350 | 2345 | 1862 |
| 310 | 20230921 | 134500 | 1811400695 | 2350 | 2345 | 2350 | 2345 | 194 |
| 311 | 20230921 | 134400 | 1810944800 | 2350 | 2345 | 2350 | 2345 | 2893 |
| 312 | 20230921 | 134300 | 1804160675 | 2345 | 2345 | 2345 | 2335 | 106 |
| 313 | 20230921 | 134200 | 1803912305 | 2345 | 2340 | 2345 | 2340 | 5001 |
| 314 | 20230921 | 134100 | 1792209960 | 2340 | 2335 | 2340 | 2335 | 1347 |
| 315 | 20230921 | 134000 | 1789064660 | 2340 | 2345 | 2345 | 2340 | 326 |
| 316 | 20230921 | 133900 | 1788301400 | 2340 | 2340 | 2345 | 2340 | 450 |
| 317 | 20230921 | 133800 | 1787248350 | 2340 | 2340 | 2340 | 2340 | 1415 |
| 318 | 20230921 | 133700 | 1783937250 | 2340 | 2335 | 2340 | 2330 | 660 |
| 319 | 20230921 | 133600 | 1782394295 | 2340 | 2335 | 2340 | 2335 | 114 |
| 320 | 20230921 | 133500 | 1782128005 | 2335 | 2325 | 2335 | 2325 | 1255 |
| 321 | 20230921 | 133400 | 1779204325 | 2330 | 2330 | 2330 | 2330 | 253 |
| 322 | 20230921 | 133300 | 1778614835 | 2330 | 2340 | 2340 | 2330 | 63 |
| 323 | 20230921 | 133200 | 1778467725 | 2340 | 2330 | 2340 | 2325 | 992 |
| 324 | 20230921 | 133100 | 1776154540 | 2335 | 2335 | 2335 | 2325 | 5508 |
| 325 | 20230921 | 133000 | 1763339945 | 2335 | 2335 | 2335 | 2335 | 610 |
| 326 | 20230921 | 132900 | 1761915595 | 2325 | 2330 | 2335 | 2325 | 1274 |
| 327 | 20230921 | 132800 | 1758951265 | 2335 | 2340 | 2340 | 2330 | 2507 |
| 328 | 20230921 | 132700 | 1753100865 | 2340 | 2335 | 2340 | 2330 | 722 |
| 329 | 20230921 | 132600 | 1751415045 | 2335 | 2340 | 2340 | 2320 | 15725 |
| 330 | 20230921 | 132500 | 1714858460 | 2340 | 2345 | 2345 | 2320 | 9438 |
| 331 | 20230921 | 132400 | 1692862185 | 2330 | 2340 | 2340 | 2320 | 15754 |
| 332 | 20230921 | 132300 | 1656235020 | 2340 | 2345 | 2345 | 2340 | 1201 |
| 333 | 20230921 | 132200 | 1653424670 | 2340 | 2345 | 2345 | 2330 | 8203 |
| 334 | 20230921 | 132100 | 1634281315 | 2345 | 2340 | 2345 | 2340 | 1347 |
| 335 | 20230921 | 132000 | 1631122925 | 2340 | 2340 | 2340 | 2340 | 40 |
| 336 | 20230921 | 131900 | 1631029325 | 2350 | 2345 | 2350 | 2325 | 20054 |
| 337 | 20230921 | 131800 | 1584195865 | 2345 | 2345 | 2350 | 2345 | 735 |
| 338 | 20230921 | 131700 | 1582472275 | 2345 | 2345 | 2350 | 2345 | 1736 |
| 339 | 20230921 | 131600 | 1578401305 | 2350 | 2350 | 2350 | 2350 | 2 |
| 340 | 20230921 | 131500 | 1578396605 | 2350 | 2350 | 2350 | 2350 | 20 |
| 341 | 20230921 | 131400 | 1578349605 | 2350 | 2350 | 2350 | 2350 | 0 |
| 342 | 20230921 | 131300 | 1578349605 | 2350 | 2350 | 2350 | 2350 | 9 |
| 343 | 20230921 | 131200 | 1578328455 | 2350 | 2355 | 2355 | 2345 | 203 |
| 344 | 20230921 | 131100 | 1577851050 | 2355 | 2345 | 2355 | 2345 | 1382 |
| 345 | 20230921 | 131000 | 1574596490 | 2355 | 2345 | 2355 | 2335 | 10002 |
| 346 | 20230921 | 130900 | 1551221180 | 2345 | 2350 | 2350 | 2345 | 1316 |
| 347 | 20230921 | 130800 | 1548134660 | 2355 | 2345 | 2355 | 2345 | 770 |
| 348 | 20230921 | 130700 | 1546326605 | 2345 | 2345 | 2345 | 2345 | 1307 |
| 349 | 20230921 | 130600 | 1543261690 | 2345 | 2345 | 2345 | 2345 | 526 |
| 350 | 20230921 | 130500 | 1542028220 | 2350 | 2345 | 2350 | 2345 | 53 |
| 351 | 20230921 | 130400 | 1541903890 | 2345 | 2340 | 2345 | 2340 | 1186 |
| 352 | 20230921 | 130300 | 1539124600 | 2345 | 2345 | 2345 | 2340 | 1421 |
| 353 | 20230921 | 130200 | 1535792360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 354 | 20230921 | 130100 | 1535792360 | 2345 | 2345 | 2345 | 2345 | 90 |
| 355 | 20230921 | 130000 | 1535581310 | 2350 | 2340 | 2350 | 2340 | 458 |
| 356 | 20230921 | 125900 | 1534508605 | 2350 | 2345 | 2350 | 2340 | 9781 |
| 357 | 20230921 | 125800 | 1511597120 | 2345 | 2340 | 2345 | 2340 | 152 |
| 358 | 20230921 | 125700 | 1511240930 | 2345 | 2340 | 2345 | 2340 | 456 |
| 359 | 20230921 | 125600 | 1510172255 | 2335 | 2335 | 2335 | 2335 | 1365 |
| 360 | 20230921 | 125500 | 1506984980 | 2335 | 2350 | 2350 | 2335 | 8342 |
| 361 | 20230921 | 125400 | 1487456365 | 2350 | 2355 | 2355 | 2345 | 12865 |
| 362 | 20230921 | 125300 | 1457261400 | 2355 | 2360 | 2360 | 2355 | 951 |
| 363 | 20230921 | 125200 | 1455021790 | 2360 | 2365 | 2365 | 2355 | 22 |
| 364 | 20230921 | 125100 | 1454969825 | 2345 | 2365 | 2365 | 2345 | 80045 |
| 365 | 20230921 | 125000 | 1266815630 | 2360 | 2360 | 2360 | 2360 | 216 |
| 366 | 20230921 | 124900 | 1266305870 | 2360 | 2360 | 2360 | 2355 | 687 |
| 367 | 20230921 | 124800 | 1264687300 | 2360 | 2370 | 2370 | 2360 | 312 |
| 368 | 20230921 | 124700 | 1263950960 | 2360 | 2360 | 2360 | 2360 | 140 |
| 369 | 20230921 | 124600 | 1263620560 | 2360 | 2365 | 2370 | 2360 | 244 |
| 370 | 20230921 | 124500 | 1263044380 | 2365 | 2365 | 2370 | 2365 | 778 |
| 371 | 20230921 | 124400 | 1261200540 | 2370 | 2370 | 2370 | 2355 | 312 |
| 372 | 20230921 | 124300 | 1260461695 | 2360 | 2360 | 2370 | 2350 | 10131 |
| 373 | 20230921 | 124200 | 1236603050 | 2360 | 2360 | 2360 | 2360 | 238 |
| 374 | 20230921 | 124100 | 1236041370 | 2360 | 2365 | 2365 | 2360 | 3762 |
| 375 | 20230921 | 124000 | 1227163035 | 2365 | 2365 | 2365 | 2365 | 783 |
| 376 | 20230921 | 123900 | 1225311240 | 2370 | 2365 | 2370 | 2365 | 294 |
| 377 | 20230921 | 123800 | 1224615570 | 2370 | 2370 | 2370 | 2370 | 421 |
| 378 | 20230921 | 123700 | 1223617800 | 2370 | 2365 | 2370 | 2365 | 1296 |
| 379 | 20230921 | 123600 | 1220552740 | 2365 | 2365 | 2365 | 2365 | 51 |
| 380 | 20230921 | 123500 | 1220432125 | 2360 | 2365 | 2370 | 2360 | 227 |
| 381 | 20230921 | 123400 | 1219896365 | 2355 | 2365 | 2365 | 2355 | 11730 |
| 382 | 20230921 | 123300 | 1192234220 | 2365 | 2375 | 2380 | 2365 | 8925 |
| 383 | 20230921 | 123200 | 1171096035 | 2375 | 2375 | 2380 | 2375 | 3320 |
| 384 | 20230921 | 123100 | 1163211025 | 2380 | 2380 | 2380 | 2380 | 33 |
| 385 | 20230921 | 123000 | 1163132485 | 2375 | 2375 | 2375 | 2375 | 0 |
| 386 | 20230921 | 122900 | 1163132485 | 2375 | 2375 | 2375 | 2375 | 300 |
| 387 | 20230921 | 122800 | 1162419985 | 2380 | 2380 | 2380 | 2380 | 12 |
| 388 | 20230921 | 122700 | 1162391425 | 2380 | 2380 | 2380 | 2380 | 19 |
| 389 | 20230921 | 122600 | 1162346205 | 2380 | 2380 | 2380 | 2380 | 130 |
| 390 | 20230921 | 122500 | 1162036805 | 2380 | 2380 | 2380 | 2380 | 122 |
| 391 | 20230921 | 122400 | 1161746445 | 2380 | 2380 | 2380 | 2375 | 66 |
| 392 | 20230921 | 122300 | 1161589545 | 2380 | 2375 | 2380 | 2375 | 9444 |
| 393 | 20230921 | 122200 | 1139160040 | 2375 | 2375 | 2375 | 2375 | 80 |
| 394 | 20230921 | 122100 | 1138970040 | 2375 | 2375 | 2375 | 2370 | 1192 |
| 395 | 20230921 | 122000 | 1136139930 | 2375 | 2375 | 2375 | 2375 | 0 |
| 396 | 20230921 | 121900 | 1136139930 | 2375 | 2375 | 2375 | 2375 | 20 |
| 397 | 20230921 | 121800 | 1136092430 | 2375 | 2375 | 2375 | 2370 | 2124 |
| 398 | 20230921 | 121700 | 1131053040 | 2375 | 2375 | 2375 | 2375 | 500 |
| 399 | 20230921 | 121600 | 1129865540 | 2375 | 2375 | 2375 | 2375 | 943 |
| 400 | 20230921 | 121500 | 1127625915 | 2370 | 2370 | 2375 | 2370 | 1882 |
| 401 | 20230921 | 121400 | 1123165565 | 2370 | 2370 | 2375 | 2365 | 111 |
| 402 | 20230921 | 121300 | 1122902010 | 2375 | 2365 | 2375 | 2355 | 20467 |
| 403 | 20230921 | 121200 | 1074658925 | 2380 | 2380 | 2380 | 2360 | 16734 |
| 404 | 20230921 | 121100 | 1035005300 | 2380 | 2375 | 2380 | 2375 | 1882 |
| 405 | 20230921 | 121000 | 1030529390 | 2375 | 2380 | 2380 | 2375 | 1292 |
| 406 | 20230921 | 120900 | 1027457435 | 2380 | 2380 | 2380 | 2375 | 1136 |
| 407 | 20230921 | 120800 | 1024754105 | 2375 | 2380 | 2380 | 2375 | 6813 |
| 408 | 20230921 | 120700 | 1008539510 | 2380 | 2380 | 2380 | 2380 | 530 |
| 409 | 20230921 | 120600 | 1007278110 | 2380 | 2375 | 2380 | 2375 | 24 |
| 410 | 20230921 | 120500 | 1007221020 | 2375 | 2370 | 2375 | 2370 | 1364 |
| 411 | 20230921 | 120400 | 1003988315 | 2375 | 2375 | 2380 | 2370 | 5866 |
| 412 | 20230921 | 120300 | 990080830 | 2375 | 2375 | 2375 | 2375 | 1357 |
| 413 | 20230921 | 120200 | 986857955 | 2375 | 2380 | 2380 | 2375 | 1720 |
| 414 | 20230921 | 120100 | 982772950 | 2385 | 2385 | 2385 | 2375 | 13226 |
| 415 | 20230921 | 120000 | 951361105 | 2385 | 2380 | 2385 | 2375 | 1443 |
| 416 | 20230921 | 115900 | 947926825 | 2380 | 2380 | 2380 | 2380 | 273 |
| 417 | 20230921 | 115800 | 947277085 | 2380 | 2380 | 2385 | 2375 | 5776 |
| 418 | 20230921 | 115700 | 933538235 | 2385 | 2380 | 2385 | 2380 | 83 |
| 419 | 20230921 | 115600 | 933340605 | 2385 | 2380 | 2385 | 2380 | 510 |
| 420 | 20230921 | 115500 | 932126755 | 2380 | 2380 | 2385 | 2380 | 1097 |
| 421 | 20230921 | 115400 | 929515885 | 2380 | 2380 | 2380 | 2380 | 148 |
| 422 | 20230921 | 115300 | 929163645 | 2385 | 2390 | 2390 | 2385 | 1450 |
| 423 | 20230921 | 115200 | 925705215 | 2390 | 2385 | 2390 | 2385 | 166 |
| 424 | 20230921 | 115100 | 925309295 | 2380 | 2385 | 2385 | 2380 | 9627 |
| 425 | 20230921 | 115000 | 902392845 | 2385 | 2385 | 2385 | 2385 | 2561 |
| 426 | 20230921 | 114900 | 896284860 | 2380 | 2380 | 2380 | 2380 | 1069 |
| 427 | 20230921 | 114800 | 893740640 | 2385 | 2385 | 2385 | 2385 | 0 |
| 428 | 20230921 | 114700 | 893740640 | 2385 | 2385 | 2385 | 2385 | 2765 |
| 429 | 20230921 | 114600 | 887146115 | 2385 | 2385 | 2385 | 2385 | 151 |
| 430 | 20230921 | 114500 | 886785980 | 2385 | 2385 | 2385 | 2385 | 2913 |
| 431 | 20230921 | 114400 | 879838475 | 2385 | 2385 | 2385 | 2385 | 51 |
| 432 | 20230921 | 114300 | 879716840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 433 | 20230921 | 114200 | 879716840 | 2385 | 2390 | 2390 | 2385 | 17 |
| 434 | 20230921 | 114100 | 879676290 | 2385 | 2390 | 2390 | 2385 | 2633 |
| 435 | 20230921 | 114000 | 873396360 | 2385 | 2385 | 2385 | 2385 | 610 |
| 436 | 20230921 | 113900 | 871941510 | 2385 | 2385 | 2385 | 2385 | 0 |
| 437 | 20230921 | 113800 | 871941510 | 2385 | 2385 | 2385 | 2385 | 200 |
| 438 | 20230921 | 113700 | 871464510 | 2385 | 2385 | 2385 | 2385 | 778 |
| 439 | 20230921 | 113600 | 869608980 | 2385 | 2385 | 2390 | 2385 | 1053 |
| 440 | 20230921 | 113500 | 867097570 | 2385 | 2385 | 2385 | 2380 | 1302 |
| 441 | 20230921 | 113400 | 863998710 | 2385 | 2385 | 2385 | 2385 | 4775 |
| 442 | 20230921 | 113300 | 852610335 | 2390 | 2390 | 2390 | 2390 | 0 |
| 443 | 20230921 | 113200 | 852610335 | 2390 | 2390 | 2390 | 2390 | 211 |
| 444 | 20230921 | 113100 | 852106045 | 2390 | 2385 | 2390 | 2385 | 2100 |
| 445 | 20230921 | 113000 | 847097045 | 2390 | 2390 | 2390 | 2390 | 5 |
| 446 | 20230921 | 112900 | 847085095 | 2385 | 2390 | 2400 | 2385 | 3797 |
| 447 | 20230921 | 112800 | 838010480 | 2390 | 2390 | 2390 | 2390 | 50 |
| 448 | 20230921 | 112700 | 837890980 | 2395 | 2400 | 2400 | 2395 | 501 |
| 449 | 20230921 | 112600 | 836691080 | 2390 | 2395 | 2395 | 2390 | 1001 |
| 450 | 20230921 | 112500 | 834298685 | 2400 | 2395 | 2400 | 2395 | 1044 |
| 451 | 20230921 | 112400 | 831798295 | 2400 | 2400 | 2400 | 2400 | 0 |
| 452 | 20230921 | 112300 | 831798295 | 2400 | 2400 | 2400 | 2400 | 15 |
| 453 | 20230921 | 112200 | 831762295 | 2400 | 2400 | 2400 | 2400 | 2 |
| 454 | 20230921 | 112100 | 831757495 | 2395 | 2395 | 2395 | 2395 | 0 |
| 455 | 20230921 | 112000 | 831757495 | 2395 | 2395 | 2395 | 2395 | 303 |
| 456 | 20230921 | 111900 | 831031810 | 2395 | 2395 | 2395 | 2395 | 1120 |
| 457 | 20230921 | 111800 | 828349410 | 2400 | 2400 | 2400 | 2400 | 1 |
| 458 | 20230921 | 111700 | 828347010 | 2400 | 2400 | 2400 | 2400 | 0 |
| 459 | 20230921 | 111600 | 828347010 | 2400 | 2400 | 2400 | 2400 | 48 |
| 460 | 20230921 | 111500 | 828231810 | 2400 | 2400 | 2400 | 2400 | 70 |
| 461 | 20230921 | 111400 | 828063810 | 2400 | 2390 | 2400 | 2390 | 189 |
| 462 | 20230921 | 111300 | 827611170 | 2390 | 2390 | 2395 | 2390 | 4479 |
| 463 | 20230921 | 111200 | 816905800 | 2390 | 2390 | 2390 | 2390 | 792 |
| 464 | 20230921 | 111100 | 815012920 | 2390 | 2390 | 2390 | 2390 | 893 |
| 465 | 20230921 | 111000 | 812878650 | 2395 | 2400 | 2400 | 2395 | 35 |
| 466 | 20230921 | 110900 | 812794680 | 2400 | 2400 | 2400 | 2400 | 43 |
| 467 | 20230921 | 110800 | 812691480 | 2400 | 2400 | 2400 | 2400 | 6 |
| 468 | 20230921 | 110700 | 812677080 | 2400 | 2400 | 2400 | 2400 | 85 |
| 469 | 20230921 | 110600 | 812473080 | 2400 | 2395 | 2400 | 2395 | 5097 |
| 470 | 20230921 | 110500 | 800245285 | 2395 | 2395 | 2395 | 2395 | 13 |
| 471 | 20230921 | 110400 | 800214150 | 2395 | 2395 | 2395 | 2395 | 100 |
| 472 | 20230921 | 110300 | 799974650 | 2395 | 2395 | 2395 | 2395 | 1972 |
| 473 | 20230921 | 110200 | 795251710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 474 | 20230921 | 110100 | 795251710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 475 | 20230921 | 110000 | 795251710 | 2400 | 2400 | 2400 | 2400 | 0 |
| 476 | 20230921 | 105900 | 795251710 | 2400 | 2400 | 2400 | 2400 | 20 |
| 477 | 20230921 | 105800 | 795203710 | 2395 | 2395 | 2395 | 2395 | 700 |
| 478 | 20230921 | 105700 | 793527210 | 2395 | 2395 | 2395 | 2395 | 300 |
| 479 | 20230921 | 105600 | 792808710 | 2400 | 2405 | 2405 | 2400 | 1192 |
| 480 | 20230921 | 105500 | 789947905 | 2400 | 2400 | 2400 | 2400 | 1 |
| 481 | 20230921 | 105400 | 789945505 | 2400 | 2405 | 2405 | 2400 | 437 |
| 482 | 20230921 | 105300 | 788896700 | 2400 | 2400 | 2400 | 2400 | 0 |
| 483 | 20230921 | 105200 | 788896700 | 2400 | 2405 | 2405 | 2400 | 582 |
| 484 | 20230921 | 105100 | 787497895 | 2405 | 2405 | 2405 | 2405 | 50 |
| 485 | 20230921 | 105000 | 787377645 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 486 | 20230921 | 104900 | 782567645 | 2405 | 2405 | 2405 | 2405 | 0 |
| 487 | 20230921 | 104800 | 782567645 | 2405 | 2405 | 2405 | 2405 | 0 |
| 488 | 20230921 | 104700 | 782567645 | 2405 | 2400 | 2405 | 2400 | 4 |
| 489 | 20230921 | 104600 | 782558030 | 2395 | 2395 | 2395 | 2395 | 676 |
| 490 | 20230921 | 104500 | 780939010 | 2405 | 2400 | 2405 | 2395 | 1427 |
| 491 | 20230921 | 104400 | 777516285 | 2405 | 2400 | 2405 | 2395 | 4658 |
| 492 | 20230921 | 104300 | 766338870 | 2395 | 2395 | 2395 | 2395 | 1 |
| 493 | 20230921 | 104200 | 766336475 | 2395 | 2395 | 2395 | 2395 | 8064 |
| 494 | 20230921 | 104100 | 747023195 | 2390 | 2390 | 2390 | 2390 | 1750 |
| 495 | 20230921 | 104000 | 742840695 | 2390 | 2395 | 2395 | 2390 | 517 |
| 496 | 20230921 | 103900 | 741605040 | 2395 | 2395 | 2395 | 2395 | 0 |
| 497 | 20230921 | 103800 | 741605040 | 2395 | 2395 | 2395 | 2395 | 2 |
| 498 | 20230921 | 103700 | 741600250 | 2385 | 2390 | 2390 | 2385 | 1483 |
| 499 | 20230921 | 103600 | 738059600 | 2390 | 2395 | 2395 | 2390 | 2002 |
| 500 | 20230921 | 103500 | 733274810 | 2390 | 2390 | 2395 | 2390 | 2197 |
| 501 | 20230921 | 103400 | 728023975 | 2395 | 2390 | 2395 | 2390 | 681 |
| 502 | 20230921 | 103300 | 726396375 | 2395 | 2395 | 2395 | 2395 | 51 |
| 503 | 20230921 | 103200 | 726274230 | 2395 | 2390 | 2395 | 2390 | 838 |
| 504 | 20230921 | 103100 | 724267720 | 2395 | 2390 | 2395 | 2390 | 652 |
| 505 | 20230921 | 103000 | 722709435 | 2390 | 2390 | 2390 | 2390 | 2253 |
| 506 | 20230921 | 102900 | 717324765 | 2390 | 2390 | 2390 | 2390 | 1300 |
| 507 | 20230921 | 102800 | 714217765 | 2390 | 2390 | 2390 | 2390 | 1401 |
| 508 | 20230921 | 102700 | 710869375 | 2395 | 2390 | 2395 | 2390 | 5813 |
| 509 | 20230921 | 102600 | 696966305 | 2390 | 2390 | 2395 | 2390 | 1584 |
| 510 | 20230921 | 102500 | 693173905 | 2390 | 2395 | 2395 | 2390 | 7699 |
| 511 | 20230921 | 102400 | 674765860 | 2400 | 2400 | 2400 | 2390 | 6681 |
| 512 | 20230921 | 102300 | 658778965 | 2400 | 2400 | 2405 | 2400 | 1224 |
| 513 | 20230921 | 102200 | 655841355 | 2400 | 2395 | 2400 | 2395 | 1414 |
| 514 | 20230921 | 102100 | 652452075 | 2395 | 2395 | 2395 | 2395 | 1005 |
| 515 | 20230921 | 102000 | 650045100 | 2395 | 2395 | 2395 | 2390 | 677 |
| 516 | 20230921 | 101900 | 648426135 | 2395 | 2395 | 2400 | 2395 | 2470 |
| 517 | 20230921 | 101800 | 642508985 | 2400 | 2400 | 2400 | 2400 | 30 |
| 518 | 20230921 | 101700 | 642436985 | 2400 | 2400 | 2400 | 2400 | 154 |
| 519 | 20230921 | 101600 | 642067385 | 2400 | 2405 | 2410 | 2400 | 449 |
| 520 | 20230921 | 101500 | 640989580 | 2405 | 2405 | 2405 | 2405 | 180 |
| 521 | 20230921 | 101400 | 640556680 | 2400 | 2405 | 2405 | 2400 | 1195 |
| 522 | 20230921 | 101300 | 637687905 | 2405 | 2400 | 2405 | 2400 | 606 |
| 523 | 20230921 | 101200 | 636233475 | 2400 | 2405 | 2405 | 2400 | 133 |
| 524 | 20230921 | 101100 | 635913825 | 2400 | 2405 | 2405 | 2400 | 2851 |
| 525 | 20230921 | 101000 | 629059920 | 2405 | 2405 | 2410 | 2405 | 1894 |
| 526 | 20230921 | 100900 | 624502350 | 2410 | 2410 | 2410 | 2410 | 700 |
| 527 | 20230921 | 100800 | 622815350 | 2410 | 2410 | 2410 | 2410 | 60 |
| 528 | 20230921 | 100700 | 622670750 | 2415 | 2415 | 2415 | 2405 | 9 |
| 529 | 20230921 | 100600 | 622649045 | 2410 | 2410 | 2410 | 2410 | 46 |
| 530 | 20230921 | 100500 | 622538185 | 2405 | 2410 | 2410 | 2405 | 1007 |
| 531 | 20230921 | 100400 | 620116315 | 2420 | 2410 | 2420 | 2405 | 1249 |
| 532 | 20230921 | 100300 | 617105785 | 2410 | 2410 | 2410 | 2405 | 1871 |
| 533 | 20230921 | 100200 | 612602675 | 2410 | 2415 | 2415 | 2405 | 1672 |
| 534 | 20230921 | 100100 | 608570270 | 2410 | 2415 | 2415 | 2410 | 501 |
| 535 | 20230921 | 100000 | 607362855 | 2415 | 2415 | 2415 | 2410 | 1687 |
| 536 | 20230921 | 095900 | 603289685 | 2415 | 2410 | 2415 | 2410 | 362 |
| 537 | 20230921 | 095800 | 602417205 | 2410 | 2405 | 2410 | 2405 | 2955 |
| 538 | 20230921 | 095700 | 595295780 | 2405 | 2405 | 2410 | 2405 | 1174 |
| 539 | 20230921 | 095600 | 592466985 | 2405 | 2395 | 2405 | 2395 | 304 |
| 540 | 20230921 | 095500 | 591737315 | 2395 | 2400 | 2405 | 2395 | 5156 |
| 541 | 20230921 | 095400 | 579388010 | 2400 | 2405 | 2405 | 2400 | 810 |
| 542 | 20230921 | 095300 | 577443735 | 2410 | 2410 | 2410 | 2410 | 2 |
| 543 | 20230921 | 095200 | 577438915 | 2410 | 2405 | 2410 | 2405 | 683 |
| 544 | 20230921 | 095100 | 575796290 | 2405 | 2410 | 2410 | 2405 | 214 |
| 545 | 20230921 | 095000 | 575281585 | 2410 | 2405 | 2410 | 2405 | 99 |
| 546 | 20230921 | 094900 | 575043215 | 2410 | 2410 | 2410 | 2410 | 1 |
| 547 | 20230921 | 094800 | 575040805 | 2410 | 2400 | 2410 | 2400 | 831 |
| 548 | 20230921 | 094700 | 573044515 | 2400 | 2395 | 2400 | 2395 | 2010 |
| 549 | 20230921 | 094600 | 568230515 | 2395 | 2395 | 2405 | 2395 | 21836 |
| 550 | 20230921 | 094500 | 515776890 | 2395 | 2395 | 2395 | 2395 | 2511 |
| 551 | 20230921 | 094400 | 509763045 | 2390 | 2390 | 2390 | 2390 | 33 |
| 552 | 20230921 | 094300 | 509684175 | 2395 | 2390 | 2400 | 2390 | 1412 |
| 553 | 20230921 | 094200 | 506309460 | 2390 | 2395 | 2400 | 2390 | 252 |
| 554 | 20230921 | 094100 | 505707165 | 2390 | 2395 | 2395 | 2390 | 793 |
| 555 | 20230921 | 094000 | 503811330 | 2390 | 2405 | 2405 | 2390 | 18792 |
| 556 | 20230921 | 093900 | 458766570 | 2405 | 2410 | 2410 | 2405 | 3033 |
| 557 | 20230921 | 093800 | 451471925 | 2410 | 2410 | 2410 | 2410 | 14 |
| 558 | 20230921 | 093700 | 451438185 | 2405 | 2410 | 2410 | 2400 | 256 |
| 559 | 20230921 | 093600 | 450822975 | 2400 | 2410 | 2415 | 2400 | 11000 |
| 560 | 20230921 | 093500 | 424379425 | 2415 | 2410 | 2415 | 2410 | 4006 |
| 561 | 20230921 | 093400 | 414724935 | 2410 | 2410 | 2410 | 2405 | 1150 |
| 562 | 20230921 | 093300 | 411958435 | 2410 | 2415 | 2415 | 2410 | 220 |
| 563 | 20230921 | 093200 | 411428185 | 2415 | 2415 | 2415 | 2415 | 210 |
| 564 | 20230921 | 093100 | 410921035 | 2405 | 2405 | 2415 | 2405 | 545 |
| 565 | 20230921 | 093000 | 409610300 | 2410 | 2415 | 2415 | 2410 | 2928 |
| 566 | 20230921 | 092900 | 402546220 | 2415 | 2415 | 2415 | 2415 | 510 |
| 567 | 20230921 | 092800 | 401314570 | 2410 | 2410 | 2410 | 2410 | 112 |
| 568 | 20230921 | 092700 | 401044650 | 2415 | 2415 | 2415 | 2415 | 121 |
| 569 | 20230921 | 092600 | 400752435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 570 | 20230921 | 092500 | 400752435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 571 | 20230921 | 092400 | 400752435 | 2420 | 2420 | 2420 | 2420 | 74 |
| 572 | 20230921 | 092300 | 400573355 | 2420 | 2415 | 2420 | 2415 | 17 |
| 573 | 20230921 | 092200 | 400532290 | 2410 | 2410 | 2410 | 2410 | 1567 |
| 574 | 20230921 | 092100 | 396755820 | 2415 | 2420 | 2420 | 2415 | 2487 |
| 575 | 20230921 | 092000 | 390747130 | 2420 | 2420 | 2420 | 2420 | 20 |
| 576 | 20230921 | 091900 | 390698730 | 2420 | 2425 | 2425 | 2420 | 1021 |
| 577 | 20230921 | 091800 | 388227905 | 2425 | 2425 | 2425 | 2425 | 2582 |
| 578 | 20230921 | 091700 | 381966555 | 2425 | 2425 | 2425 | 2425 | 2520 |
| 579 | 20230921 | 091600 | 375855555 | 2425 | 2420 | 2425 | 2420 | 3116 |
| 580 | 20230921 | 091500 | 368299885 | 2425 | 2425 | 2425 | 2425 | 516 |
| 581 | 20230921 | 091400 | 367048585 | 2425 | 2405 | 2430 | 2405 | 5315 |
| 582 | 20230921 | 091300 | 354169795 | 2415 | 2405 | 2415 | 2400 | 5705 |
| 583 | 20230921 | 091200 | 340446260 | 2405 | 2415 | 2415 | 2405 | 17666 |
| 584 | 20230921 | 091100 | 297956150 | 2420 | 2410 | 2420 | 2410 | 2 |
| 585 | 20230921 | 091000 | 297951320 | 2405 | 2415 | 2420 | 2405 | 9649 |
| 586 | 20230921 | 090900 | 274697185 | 2420 | 2430 | 2430 | 2410 | 19052 |
| 587 | 20230921 | 090800 | 228733905 | 2430 | 2425 | 2435 | 2425 | 13293 |
| 588 | 20230921 | 090700 | 196445985 | 2420 | 2425 | 2425 | 2420 | 5578 |
| 589 | 20230921 | 090600 | 182941975 | 2425 | 2415 | 2425 | 2410 | 15567 |
| 590 | 20230921 | 090500 | 145303790 | 2410 | 2410 | 2410 | 2405 | 4607 |
| 591 | 20230921 | 090400 | 134206440 | 2410 | 2405 | 2410 | 2405 | 8936 |
| 592 | 20230921 | 090300 | 112698300 | 2395 | 2400 | 2405 | 2390 | 4340 |
| 593 | 20230921 | 090200 | 102282305 | 2390 | 2385 | 2405 | 2380 | 3055 |
| 594 | 20230921 | 090100 | 94985065 | 2380 | 2390 | 2390 | 2380 | 18842 |
| 595 | 20230921 | 090000 | 50048130 | 2390 | 2400 | 2400 | 2390 | 20865 |