29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 185000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 3 | 20230913 | 184900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20230913 | 184800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20230913 | 184700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20230913 | 184600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20230913 | 184500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20230913 | 184400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20230913 | 184300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20230913 | 184200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20230913 | 184100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20230913 | 184000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20230913 | 183900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20230913 | 183800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20230913 | 183700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20230913 | 183600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20230913 | 183500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20230913 | 183400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20230913 | 183300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20230913 | 183200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20230913 | 183100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20230913 | 183000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20230913 | 182900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20230913 | 182800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20230913 | 182700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20230913 | 182600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20230913 | 182500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20230913 | 182400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20230913 | 182300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20230913 | 182200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20230913 | 182100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20230913 | 182000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 33 | 20230913 | 181900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20230913 | 181800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20230913 | 181700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20230913 | 181600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20230913 | 181500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20230913 | 181400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20230913 | 181300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20230913 | 181200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20230913 | 181100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20230913 | 181000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20230913 | 180900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20230913 | 180800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20230913 | 180700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20230913 | 180600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20230913 | 180500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20230913 | 180400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20230913 | 180300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20230913 | 180200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20230913 | 180100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20230913 | 180000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20230913 | 175900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20230913 | 175800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20230913 | 175700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20230913 | 175600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20230913 | 175500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20230913 | 175400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20230913 | 175300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20230913 | 175200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20230913 | 175100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20230913 | 175000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 63 | 20230913 | 174900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20230913 | 174800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20230913 | 174700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20230913 | 174600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20230913 | 174500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20230913 | 174400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20230913 | 174300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20230913 | 174200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20230913 | 174100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20230913 | 174000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20230913 | 173900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20230913 | 173800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20230913 | 173700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20230913 | 173600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20230913 | 173500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20230913 | 173400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20230913 | 173300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20230913 | 173200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20230913 | 173100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20230913 | 173000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20230913 | 172900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20230913 | 172800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20230913 | 172700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20230913 | 172600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20230913 | 172500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20230913 | 172400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20230913 | 172300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20230913 | 172200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20230913 | 172100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20230913 | 172000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 93 | 20230913 | 171900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20230913 | 171800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20230913 | 171700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20230913 | 171600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20230913 | 171500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20230913 | 171400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20230913 | 171300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20230913 | 171200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20230913 | 171100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20230913 | 171000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20230913 | 170900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20230913 | 170800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20230913 | 170700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20230913 | 170600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20230913 | 170500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20230913 | 170400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20230913 | 170300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20230913 | 170200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20230913 | 170100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20230913 | 170000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20230913 | 165900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20230913 | 165800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20230913 | 165700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20230913 | 165600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20230913 | 165500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20230913 | 165400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20230913 | 165300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20230913 | 165200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20230913 | 165100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20230913 | 165000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 123 | 20230913 | 164900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20230913 | 164800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20230913 | 164700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20230913 | 164600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20230913 | 164500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20230913 | 164400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20230913 | 164300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20230913 | 164200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20230913 | 164100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20230913 | 164000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20230913 | 163900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20230913 | 163800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20230913 | 163700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20230913 | 163600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20230913 | 163500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20230913 | 163400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20230913 | 163300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20230913 | 163200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20230913 | 163100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20230913 | 163000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20230913 | 162900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20230913 | 162800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20230913 | 162700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20230913 | 162600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20230913 | 162500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20230913 | 162400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20230913 | 162300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20230913 | 162200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20230913 | 162100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20230913 | 162000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 153 | 20230913 | 161900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20230913 | 161800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20230913 | 161700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20230913 | 161600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20230913 | 161500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20230913 | 161400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20230913 | 161300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20230913 | 161200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20230913 | 161100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20230913 | 161000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20230913 | 160900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20230913 | 160800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20230913 | 160700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20230913 | 160600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20230913 | 160500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20230913 | 160400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20230913 | 160300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20230913 | 160200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20230913 | 160100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20230913 | 160000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20230913 | 155900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20230913 | 155800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20230913 | 155700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20230913 | 155600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20230913 | 155500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20230913 | 155400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20230913 | 155300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20230913 | 155200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20230913 | 155100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20230913 | 155000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 183 | 20230913 | 154900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20230913 | 154800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20230913 | 154700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20230913 | 154600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20230913 | 154500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20230913 | 154400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20230913 | 154300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20230913 | 154200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20230913 | 154100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20230913 | 154000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20230913 | 153900 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20230913 | 153800 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20230913 | 153700 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20230913 | 153600 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20230913 | 153500 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20230913 | 153400 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20230913 | 153300 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20230913 | 153200 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20230913 | 153100 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20230913 | 153000 | 2382293595 | 3635 | 3635 | 3635 | 3635 | 15574 |
| 203 | 20230913 | 152900 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20230913 | 152800 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230913 | 152700 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230913 | 152600 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230913 | 152500 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230913 | 152400 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230913 | 152300 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230913 | 152200 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230913 | 152100 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230913 | 152000 | 2325682105 | 3650 | 3650 | 3650 | 3650 | 0 |
| 213 | 20230913 | 151900 | 2325682105 | 3650 | 3640 | 3650 | 3635 | 2377 |
| 214 | 20230913 | 151800 | 2317025225 | 3650 | 3650 | 3650 | 3635 | 1727 |
| 215 | 20230913 | 151700 | 2310743080 | 3635 | 3655 | 3655 | 3635 | 5150 |
| 216 | 20230913 | 151600 | 2292012900 | 3640 | 3645 | 3655 | 3635 | 11206 |
| 217 | 20230913 | 151500 | 2251221455 | 3645 | 3645 | 3655 | 3640 | 1334 |
| 218 | 20230913 | 151400 | 2246357310 | 3645 | 3640 | 3645 | 3640 | 24 |
| 219 | 20230913 | 151300 | 2246269925 | 3650 | 3640 | 3650 | 3640 | 5748 |
| 220 | 20230913 | 151200 | 2225347155 | 3650 | 3640 | 3650 | 3635 | 2916 |
| 221 | 20230913 | 151100 | 2214734610 | 3650 | 3640 | 3650 | 3640 | 165 |
| 222 | 20230913 | 151000 | 2214133235 | 3640 | 3645 | 3645 | 3640 | 6377 |
| 223 | 20230913 | 150900 | 2190912710 | 3650 | 3650 | 3655 | 3645 | 4138 |
| 224 | 20230913 | 150800 | 2175812335 | 3650 | 3650 | 3660 | 3650 | 4113 |
| 225 | 20230913 | 150700 | 2160770025 | 3650 | 3650 | 3660 | 3650 | 52 |
| 226 | 20230913 | 150600 | 2160580095 | 3660 | 3660 | 3660 | 3650 | 1229 |
| 227 | 20230913 | 150500 | 2156094225 | 3655 | 3655 | 3665 | 3655 | 4191 |
| 228 | 20230913 | 150400 | 2140765020 | 3655 | 3665 | 3665 | 3655 | 654 |
| 229 | 20230913 | 150300 | 2138374030 | 3660 | 3665 | 3665 | 3655 | 2166 |
| 230 | 20230913 | 150200 | 2130440925 | 3665 | 3660 | 3665 | 3660 | 65 |
| 231 | 20230913 | 150100 | 2130202925 | 3660 | 3660 | 3665 | 3660 | 67 |
| 232 | 20230913 | 150000 | 2129957695 | 3660 | 3665 | 3665 | 3660 | 3183 |
| 233 | 20230913 | 145900 | 2118301935 | 3670 | 3665 | 3670 | 3665 | 237 |
| 234 | 20230913 | 145800 | 2117433325 | 3665 | 3660 | 3665 | 3660 | 4628 |
| 235 | 20230913 | 145700 | 2100490215 | 3665 | 3660 | 3665 | 3655 | 2095 |
| 236 | 20230913 | 145600 | 2092823810 | 3645 | 3655 | 3660 | 3645 | 1292 |
| 237 | 20230913 | 145500 | 2088096035 | 3660 | 3640 | 3660 | 3640 | 6913 |
| 238 | 20230913 | 145400 | 2062867700 | 3650 | 3650 | 3650 | 3650 | 1 |
| 239 | 20230913 | 145300 | 2062864050 | 3645 | 3650 | 3650 | 3645 | 13 |
| 240 | 20230913 | 145200 | 2062816605 | 3650 | 3640 | 3655 | 3635 | 2012 |
| 241 | 20230913 | 145100 | 2055498680 | 3655 | 3655 | 3655 | 3640 | 1204 |
| 242 | 20230913 | 145000 | 2051113075 | 3640 | 3655 | 3660 | 3640 | 6012 |
| 243 | 20230913 | 144900 | 2029198255 | 3660 | 3655 | 3660 | 3655 | 76 |
| 244 | 20230913 | 144800 | 2028920445 | 3660 | 3655 | 3665 | 3655 | 134 |
| 245 | 20230913 | 144700 | 2028430660 | 3665 | 3660 | 3665 | 3650 | 1082 |
| 246 | 20230913 | 144600 | 2024471210 | 3655 | 3660 | 3660 | 3655 | 501 |
| 247 | 20230913 | 144500 | 2022640050 | 3660 | 3660 | 3660 | 3650 | 33 |
| 248 | 20230913 | 144400 | 2022519570 | 3650 | 3660 | 3660 | 3650 | 919 |
| 249 | 20230913 | 144300 | 2019162640 | 3660 | 3660 | 3660 | 3660 | 1 |
| 250 | 20230913 | 144200 | 2019158980 | 3655 | 3655 | 3655 | 3655 | 1 |
| 251 | 20230913 | 144100 | 2019155325 | 3665 | 3665 | 3665 | 3665 | 1 |
| 252 | 20230913 | 144000 | 2019151660 | 3655 | 3665 | 3665 | 3655 | 16 |
| 253 | 20230913 | 143900 | 2019093155 | 3660 | 3660 | 3660 | 3660 | 800 |
| 254 | 20230913 | 143800 | 2016165155 | 3660 | 3660 | 3660 | 3650 | 779 |
| 255 | 20230913 | 143700 | 2013316600 | 3660 | 3660 | 3665 | 3660 | 1590 |
| 256 | 20230913 | 143600 | 2007497195 | 3660 | 3655 | 3660 | 3650 | 259 |
| 257 | 20230913 | 143500 | 2006550270 | 3655 | 3650 | 3655 | 3650 | 850 |
| 258 | 20230913 | 143400 | 2003447545 | 3650 | 3645 | 3650 | 3645 | 160 |
| 259 | 20230913 | 143300 | 2002863830 | 3645 | 3640 | 3645 | 3640 | 474 |
| 260 | 20230913 | 143200 | 2001136620 | 3635 | 3640 | 3640 | 3635 | 5141 |
| 261 | 20230913 | 143100 | 1982447475 | 3635 | 3635 | 3635 | 3635 | 109 |
| 262 | 20230913 | 143000 | 1982051260 | 3635 | 3650 | 3650 | 3635 | 3184 |
| 263 | 20230913 | 142900 | 1970460945 | 3655 | 3645 | 3655 | 3645 | 228 |
| 264 | 20230913 | 142800 | 1969629805 | 3645 | 3645 | 3645 | 3640 | 4330 |
| 265 | 20230913 | 142700 | 1953864210 | 3645 | 3660 | 3660 | 3645 | 4 |
| 266 | 20230913 | 142600 | 1953849600 | 3645 | 3655 | 3655 | 3645 | 3500 |
| 267 | 20230913 | 142500 | 1941091085 | 3645 | 3655 | 3655 | 3645 | 1716 |
| 268 | 20230913 | 142400 | 1934829515 | 3655 | 3655 | 3655 | 3650 | 1455 |
| 269 | 20230913 | 142300 | 1929518240 | 3655 | 3655 | 3655 | 3655 | 13 |
| 270 | 20230913 | 142200 | 1929470725 | 3655 | 3665 | 3665 | 3650 | 5234 |
| 271 | 20230913 | 142100 | 1910351935 | 3665 | 3665 | 3665 | 3665 | 536 |
| 272 | 20230913 | 142000 | 1908387495 | 3665 | 3655 | 3665 | 3655 | 104 |
| 273 | 20230913 | 141900 | 1908007345 | 3660 | 3665 | 3665 | 3660 | 1418 |
| 274 | 20230913 | 141800 | 1902817370 | 3665 | 3665 | 3665 | 3665 | 1020 |
| 275 | 20230913 | 141700 | 1899079070 | 3670 | 3670 | 3670 | 3670 | 11 |
| 276 | 20230913 | 141600 | 1899038700 | 3665 | 3665 | 3665 | 3665 | 1 |
| 277 | 20230913 | 141500 | 1899035035 | 3670 | 3670 | 3670 | 3670 | 58 |
| 278 | 20230913 | 141400 | 1898822175 | 3670 | 3670 | 3675 | 3670 | 1667 |
| 279 | 20230913 | 141300 | 1892704035 | 3670 | 3675 | 3675 | 3670 | 527 |
| 280 | 20230913 | 141200 | 1890769390 | 3675 | 3675 | 3675 | 3675 | 2303 |
| 281 | 20230913 | 141100 | 1882305865 | 3675 | 3675 | 3675 | 3670 | 23 |
| 282 | 20230913 | 141000 | 1882221430 | 3670 | 3675 | 3675 | 3670 | 193 |
| 283 | 20230913 | 140900 | 1881513075 | 3675 | 3675 | 3675 | 3675 | 1 |
| 284 | 20230913 | 140800 | 1881509400 | 3675 | 3675 | 3675 | 3675 | 0 |
| 285 | 20230913 | 140700 | 1881509400 | 3675 | 3675 | 3675 | 3675 | 186 |
| 286 | 20230913 | 140600 | 1880825850 | 3675 | 3675 | 3675 | 3675 | 126 |
| 287 | 20230913 | 140500 | 1880362800 | 3675 | 3670 | 3675 | 3670 | 78 |
| 288 | 20230913 | 140400 | 1880076535 | 3675 | 3675 | 3675 | 3675 | 324 |
| 289 | 20230913 | 140300 | 1878885835 | 3675 | 3670 | 3675 | 3670 | 22 |
| 290 | 20230913 | 140200 | 1878804990 | 3675 | 3675 | 3675 | 3675 | 571 |
| 291 | 20230913 | 140100 | 1876706565 | 3670 | 3670 | 3670 | 3670 | 1448 |
| 292 | 20230913 | 140000 | 1871392405 | 3675 | 3675 | 3675 | 3675 | 19 |
| 293 | 20230913 | 135900 | 1871322580 | 3675 | 3675 | 3675 | 3670 | 4 |
| 294 | 20230913 | 135800 | 1871307885 | 3670 | 3670 | 3670 | 3670 | 1282 |
| 295 | 20230913 | 135700 | 1866602945 | 3675 | 3675 | 3675 | 3665 | 793 |
| 296 | 20230913 | 135600 | 1863692950 | 3670 | 3670 | 3670 | 3670 | 1 |
| 297 | 20230913 | 135500 | 1863689280 | 3675 | 3670 | 3675 | 3670 | 798 |
| 298 | 20230913 | 135400 | 1860760615 | 3670 | 3665 | 3670 | 3660 | 800 |
| 299 | 20230913 | 135300 | 1857830260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 300 | 20230913 | 135200 | 1857830260 | 3670 | 3665 | 3670 | 3665 | 2 |
| 301 | 20230913 | 135100 | 1857822925 | 3665 | 3665 | 3665 | 3665 | 83 |
| 302 | 20230913 | 135000 | 1857518730 | 3665 | 3665 | 3665 | 3665 | 817 |
| 303 | 20230913 | 134900 | 1854524425 | 3665 | 3660 | 3665 | 3660 | 115 |
| 304 | 20230913 | 134800 | 1854103020 | 3660 | 3660 | 3660 | 3660 | 31 |
| 305 | 20230913 | 134700 | 1853989560 | 3655 | 3655 | 3655 | 3655 | 3000 |
| 306 | 20230913 | 134600 | 1843024560 | 3655 | 3660 | 3660 | 3655 | 6598 |
| 307 | 20230913 | 134500 | 1818895210 | 3665 | 3665 | 3665 | 3665 | 39 |
| 308 | 20230913 | 134400 | 1818752275 | 3665 | 3665 | 3665 | 3665 | 70 |
| 309 | 20230913 | 134300 | 1818495725 | 3665 | 3665 | 3665 | 3665 | 0 |
| 310 | 20230913 | 134200 | 1818495725 | 3665 | 3665 | 3665 | 3665 | 368 |
| 311 | 20230913 | 134100 | 1817147005 | 3665 | 3665 | 3665 | 3665 | 35 |
| 312 | 20230913 | 134000 | 1817018730 | 3665 | 3665 | 3665 | 3665 | 44 |
| 313 | 20230913 | 133900 | 1816857470 | 3660 | 3660 | 3660 | 3660 | 427 |
| 314 | 20230913 | 133800 | 1815294650 | 3660 | 3670 | 3670 | 3660 | 522 |
| 315 | 20230913 | 133700 | 1813382250 | 3665 | 3670 | 3670 | 3665 | 39 |
| 316 | 20230913 | 133600 | 1813239250 | 3670 | 3670 | 3670 | 3670 | 20 |
| 317 | 20230913 | 133500 | 1813165850 | 3660 | 3665 | 3665 | 3660 | 1449 |
| 318 | 20230913 | 133400 | 1807859265 | 3670 | 3665 | 3670 | 3665 | 355 |
| 319 | 20230913 | 133300 | 1806558175 | 3670 | 3670 | 3670 | 3670 | 1 |
| 320 | 20230913 | 133200 | 1806554505 | 3675 | 3675 | 3675 | 3675 | 94 |
| 321 | 20230913 | 133100 | 1806209055 | 3675 | 3675 | 3675 | 3675 | 30 |
| 322 | 20230913 | 133000 | 1806098805 | 3675 | 3675 | 3675 | 3675 | 39 |
| 323 | 20230913 | 132900 | 1805955480 | 3675 | 3675 | 3675 | 3675 | 150 |
| 324 | 20230913 | 132800 | 1805404230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 325 | 20230913 | 132700 | 1805404230 | 3675 | 3675 | 3675 | 3675 | 100 |
| 326 | 20230913 | 132600 | 1805036730 | 3675 | 3680 | 3680 | 3675 | 6 |
| 327 | 20230913 | 132500 | 1805014655 | 3680 | 3680 | 3680 | 3680 | 0 |
| 328 | 20230913 | 132400 | 1805014655 | 3680 | 3665 | 3680 | 3660 | 6823 |
| 329 | 20230913 | 132300 | 1780008240 | 3665 | 3665 | 3665 | 3665 | 54 |
| 330 | 20230913 | 132200 | 1779810330 | 3665 | 3665 | 3665 | 3665 | 450 |
| 331 | 20230913 | 132100 | 1778161080 | 3665 | 3665 | 3665 | 3665 | 327 |
| 332 | 20230913 | 132000 | 1776962625 | 3665 | 3665 | 3665 | 3665 | 2501 |
| 333 | 20230913 | 131900 | 1767796460 | 3665 | 3675 | 3675 | 3665 | 2000 |
| 334 | 20230913 | 131800 | 1760456740 | 3675 | 3680 | 3680 | 3675 | 1000 |
| 335 | 20230913 | 131700 | 1756781230 | 3685 | 3685 | 3685 | 3685 | 7 |
| 336 | 20230913 | 131600 | 1756755435 | 3685 | 3685 | 3685 | 3685 | 0 |
| 337 | 20230913 | 131500 | 1756755435 | 3685 | 3685 | 3685 | 3685 | 997 |
| 338 | 20230913 | 131400 | 1753081490 | 3685 | 3685 | 3685 | 3685 | 300 |
| 339 | 20230913 | 131300 | 1751975990 | 3690 | 3690 | 3690 | 3690 | 1512 |
| 340 | 20230913 | 131200 | 1746396710 | 3695 | 3695 | 3695 | 3695 | 200 |
| 341 | 20230913 | 131100 | 1745657710 | 3695 | 3695 | 3695 | 3695 | 0 |
| 342 | 20230913 | 131000 | 1745657710 | 3695 | 3695 | 3695 | 3695 | 509 |
| 343 | 20230913 | 130900 | 1743776955 | 3695 | 3670 | 3695 | 3670 | 2 |
| 344 | 20230913 | 130800 | 1743769590 | 3695 | 3695 | 3695 | 3695 | 50 |
| 345 | 20230913 | 130700 | 1743584840 | 3695 | 3670 | 3695 | 3670 | 55 |
| 346 | 20230913 | 130600 | 1743381805 | 3695 | 3665 | 3695 | 3665 | 5504 |
| 347 | 20230913 | 130500 | 1723079395 | 3685 | 3680 | 3685 | 3680 | 51 |
| 348 | 20230913 | 130400 | 1722891710 | 3680 | 3680 | 3680 | 3680 | 0 |
| 349 | 20230913 | 130300 | 1722891710 | 3680 | 3680 | 3680 | 3680 | 10 |
| 350 | 20230913 | 130200 | 1722854910 | 3680 | 3680 | 3680 | 3665 | 232 |
| 351 | 20230913 | 130100 | 1722001550 | 3685 | 3675 | 3685 | 3675 | 916 |
| 352 | 20230913 | 130000 | 1718630840 | 3680 | 3680 | 3680 | 3680 | 15 |
| 353 | 20230913 | 125900 | 1718575640 | 3680 | 3680 | 3680 | 3680 | 60 |
| 354 | 20230913 | 125800 | 1718354840 | 3680 | 3680 | 3680 | 3665 | 117 |
| 355 | 20230913 | 125700 | 1717925900 | 3680 | 3680 | 3680 | 3665 | 3 |
| 356 | 20230913 | 125600 | 1717914875 | 3665 | 3680 | 3680 | 3665 | 896 |
| 357 | 20230913 | 125500 | 1714629655 | 3685 | 3685 | 3685 | 3685 | 0 |
| 358 | 20230913 | 125400 | 1714629655 | 3685 | 3680 | 3685 | 3680 | 3001 |
| 359 | 20230913 | 125300 | 1703585970 | 3680 | 3680 | 3680 | 3680 | 58 |
| 360 | 20230913 | 125200 | 1703372530 | 3680 | 3680 | 3680 | 3680 | 150 |
| 361 | 20230913 | 125100 | 1702820530 | 3680 | 3670 | 3680 | 3670 | 53 |
| 362 | 20230913 | 125000 | 1702626010 | 3670 | 3660 | 3670 | 3660 | 71 |
| 363 | 20230913 | 124900 | 1702366140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 364 | 20230913 | 124800 | 1702366140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 365 | 20230913 | 124700 | 1702366140 | 3670 | 3670 | 3670 | 3660 | 720 |
| 366 | 20230913 | 124600 | 1699728530 | 3670 | 3670 | 3670 | 3670 | 1 |
| 367 | 20230913 | 124500 | 1699724860 | 3670 | 3680 | 3680 | 3670 | 294 |
| 368 | 20230913 | 124400 | 1698644510 | 3680 | 3670 | 3680 | 3670 | 136 |
| 369 | 20230913 | 124300 | 1698145330 | 3670 | 3670 | 3670 | 3670 | 50 |
| 370 | 20230913 | 124200 | 1697961830 | 3670 | 3660 | 3670 | 3655 | 2357 |
| 371 | 20230913 | 124100 | 1689328700 | 3660 | 3670 | 3670 | 3660 | 592 |
| 372 | 20230913 | 124000 | 1687159905 | 3670 | 3665 | 3670 | 3665 | 136 |
| 373 | 20230913 | 123900 | 1686661460 | 3670 | 3665 | 3670 | 3665 | 36 |
| 374 | 20230913 | 123800 | 1686529515 | 3665 | 3665 | 3665 | 3665 | 1 |
| 375 | 20230913 | 123700 | 1686525850 | 3665 | 3665 | 3670 | 3665 | 281 |
| 376 | 20230913 | 123600 | 1685495480 | 3665 | 3655 | 3665 | 3655 | 5950 |
| 377 | 20230913 | 123500 | 1663747730 | 3660 | 3670 | 3670 | 3660 | 615 |
| 378 | 20230913 | 123400 | 1661496700 | 3670 | 3655 | 3670 | 3655 | 1885 |
| 379 | 20230913 | 123300 | 1654606995 | 3650 | 3675 | 3675 | 3650 | 15235 |
| 380 | 20230913 | 123200 | 1598861940 | 3685 | 3685 | 3685 | 3685 | 0 |
| 381 | 20230913 | 123100 | 1598861940 | 3685 | 3670 | 3685 | 3670 | 40 |
| 382 | 20230913 | 123000 | 1598715125 | 3685 | 3675 | 3685 | 3670 | 1001 |
| 383 | 20230913 | 122900 | 1595039935 | 3685 | 3685 | 3685 | 3685 | 1 |
| 384 | 20230913 | 122800 | 1595036250 | 3685 | 3685 | 3685 | 3685 | 110 |
| 385 | 20230913 | 122700 | 1594630900 | 3685 | 3675 | 3685 | 3675 | 51 |
| 386 | 20230913 | 122600 | 1594443465 | 3685 | 3675 | 3690 | 3675 | 5 |
| 387 | 20230913 | 122500 | 1594425065 | 3690 | 3690 | 3690 | 3690 | 0 |
| 388 | 20230913 | 122400 | 1594425065 | 3690 | 3675 | 3690 | 3675 | 43 |
| 389 | 20230913 | 122300 | 1594266995 | 3690 | 3690 | 3690 | 3675 | 494 |
| 390 | 20230913 | 122200 | 1592450000 | 3690 | 3690 | 3690 | 3690 | 5 |
| 391 | 20230913 | 122100 | 1592431550 | 3690 | 3690 | 3690 | 3690 | 0 |
| 392 | 20230913 | 122000 | 1592431550 | 3690 | 3690 | 3690 | 3690 | 218 |
| 393 | 20230913 | 121900 | 1591627130 | 3690 | 3675 | 3690 | 3665 | 4211 |
| 394 | 20230913 | 121800 | 1576170615 | 3675 | 3690 | 3690 | 3675 | 148 |
| 395 | 20230913 | 121700 | 1575626385 | 3690 | 3690 | 3690 | 3690 | 3 |
| 396 | 20230913 | 121600 | 1575615315 | 3690 | 3690 | 3690 | 3690 | 1 |
| 397 | 20230913 | 121500 | 1575611625 | 3695 | 3670 | 3695 | 3670 | 67 |
| 398 | 20230913 | 121400 | 1575365310 | 3670 | 3670 | 3670 | 3670 | 101 |
| 399 | 20230913 | 121300 | 1574994640 | 3670 | 3690 | 3690 | 3670 | 3134 |
| 400 | 20230913 | 121200 | 1563485825 | 3685 | 3685 | 3685 | 3685 | 1 |
| 401 | 20230913 | 121100 | 1563482140 | 3700 | 3700 | 3700 | 3700 | 6 |
| 402 | 20230913 | 121000 | 1563459940 | 3700 | 3705 | 3705 | 3700 | 883 |
| 403 | 20230913 | 120900 | 1560192710 | 3700 | 3700 | 3705 | 3700 | 2165 |
| 404 | 20230913 | 120800 | 1552182155 | 3700 | 3695 | 3700 | 3695 | 203 |
| 405 | 20230913 | 120700 | 1551432060 | 3695 | 3695 | 3695 | 3695 | 43 |
| 406 | 20230913 | 120600 | 1551273175 | 3700 | 3700 | 3700 | 3700 | 80 |
| 407 | 20230913 | 120500 | 1550977175 | 3700 | 3700 | 3700 | 3685 | 321 |
| 408 | 20230913 | 120400 | 1549789490 | 3700 | 3700 | 3700 | 3700 | 33 |
| 409 | 20230913 | 120300 | 1549667390 | 3685 | 3685 | 3685 | 3685 | 190 |
| 410 | 20230913 | 120200 | 1548967240 | 3685 | 3700 | 3700 | 3685 | 801 |
| 411 | 20230913 | 120100 | 1546015540 | 3685 | 3700 | 3700 | 3685 | 204 |
| 412 | 20230913 | 120000 | 1545263735 | 3695 | 3695 | 3700 | 3695 | 55 |
| 413 | 20230913 | 115900 | 1545060480 | 3695 | 3705 | 3705 | 3695 | 2602 |
| 414 | 20230913 | 115800 | 1535442470 | 3705 | 3700 | 3705 | 3700 | 80 |
| 415 | 20230913 | 115700 | 1535146170 | 3700 | 3705 | 3705 | 3700 | 782 |
| 416 | 20230913 | 115600 | 1532250750 | 3705 | 3705 | 3710 | 3705 | 4912 |
| 417 | 20230913 | 115500 | 1514048985 | 3710 | 3710 | 3710 | 3705 | 3225 |
| 418 | 20230913 | 115400 | 1502090915 | 3710 | 3710 | 3715 | 3705 | 3625 |
| 419 | 20230913 | 115300 | 1488639880 | 3705 | 3700 | 3715 | 3700 | 1859 |
| 420 | 20230913 | 115200 | 1481752870 | 3715 | 3710 | 3715 | 3700 | 7186 |
| 421 | 20230913 | 115100 | 1455144220 | 3710 | 3725 | 3730 | 3705 | 10143 |
| 422 | 20230913 | 115000 | 1417409030 | 3725 | 3730 | 3740 | 3720 | 15299 |
| 423 | 20230913 | 114900 | 1360311075 | 3735 | 3740 | 3745 | 3715 | 17212 |
| 424 | 20230913 | 114800 | 1296003450 | 3740 | 3670 | 3740 | 3670 | 29931 |
| 425 | 20230913 | 114700 | 1184859815 | 3670 | 3665 | 3670 | 3665 | 589 |
| 426 | 20230913 | 114600 | 1182699375 | 3660 | 3665 | 3665 | 3660 | 422 |
| 427 | 20230913 | 114500 | 1181152845 | 3665 | 3665 | 3665 | 3665 | 286 |
| 428 | 20230913 | 114400 | 1180104655 | 3665 | 3665 | 3665 | 3665 | 313 |
| 429 | 20230913 | 114300 | 1178957510 | 3665 | 3660 | 3665 | 3660 | 1233 |
| 430 | 20230913 | 114200 | 1174441450 | 3660 | 3660 | 3660 | 3660 | 950 |
| 431 | 20230913 | 114100 | 1170964450 | 3660 | 3660 | 3660 | 3660 | 1496 |
| 432 | 20230913 | 114000 | 1165489090 | 3655 | 3655 | 3660 | 3655 | 382 |
| 433 | 20230913 | 113900 | 1164092865 | 3650 | 3650 | 3655 | 3650 | 1882 |
| 434 | 20230913 | 113800 | 1157220360 | 3650 | 3645 | 3650 | 3645 | 2590 |
| 435 | 20230913 | 113700 | 1147779745 | 3640 | 3640 | 3640 | 3640 | 2021 |
| 436 | 20230913 | 113600 | 1140423305 | 3640 | 3635 | 3640 | 3635 | 274 |
| 437 | 20230913 | 113500 | 1139425950 | 3635 | 3640 | 3640 | 3635 | 2079 |
| 438 | 20230913 | 113400 | 1131859990 | 3640 | 3640 | 3640 | 3640 | 472 |
| 439 | 20230913 | 113300 | 1130141910 | 3640 | 3640 | 3640 | 3640 | 863 |
| 440 | 20230913 | 113200 | 1127000590 | 3640 | 3640 | 3640 | 3640 | 1572 |
| 441 | 20230913 | 113100 | 1121278510 | 3645 | 3635 | 3645 | 3630 | 3140 |
| 442 | 20230913 | 113000 | 1109865955 | 3635 | 3640 | 3640 | 3635 | 4920 |
| 443 | 20230913 | 112900 | 1091981505 | 3635 | 3640 | 3640 | 3635 | 1451 |
| 444 | 20230913 | 112800 | 1086699870 | 3645 | 3645 | 3645 | 3645 | 30 |
| 445 | 20230913 | 112700 | 1086590520 | 3645 | 3645 | 3645 | 3645 | 55 |
| 446 | 20230913 | 112600 | 1086390045 | 3645 | 3645 | 3645 | 3645 | 301 |
| 447 | 20230913 | 112500 | 1085292900 | 3645 | 3645 | 3645 | 3640 | 104 |
| 448 | 20230913 | 112400 | 1084913825 | 3645 | 3640 | 3645 | 3640 | 726 |
| 449 | 20230913 | 112300 | 1082268080 | 3645 | 3645 | 3645 | 3645 | 1 |
| 450 | 20230913 | 112200 | 1082264435 | 3645 | 3635 | 3645 | 3635 | 780 |
| 451 | 20230913 | 112100 | 1079424980 | 3635 | 3635 | 3635 | 3635 | 2164 |
| 452 | 20230913 | 112000 | 1071558840 | 3635 | 3635 | 3645 | 3630 | 2303 |
| 453 | 20230913 | 111900 | 1063189575 | 3635 | 3645 | 3645 | 3635 | 9602 |
| 454 | 20230913 | 111800 | 1028251195 | 3645 | 3645 | 3645 | 3645 | 1980 |
| 455 | 20230913 | 111700 | 1021034095 | 3645 | 3645 | 3645 | 3645 | 351 |
| 456 | 20230913 | 111600 | 1019754700 | 3645 | 3645 | 3645 | 3645 | 1706 |
| 457 | 20230913 | 111500 | 1013536330 | 3645 | 3650 | 3650 | 3645 | 723 |
| 458 | 20230913 | 111400 | 1010898800 | 3645 | 3665 | 3665 | 3645 | 3038 |
| 459 | 20230913 | 111300 | 999815385 | 3660 | 3660 | 3660 | 3660 | 50 |
| 460 | 20230913 | 111200 | 999632385 | 3665 | 3665 | 3665 | 3665 | 200 |
| 461 | 20230913 | 111100 | 998899385 | 3660 | 3660 | 3660 | 3660 | 113 |
| 462 | 20230913 | 111000 | 998485805 | 3665 | 3655 | 3665 | 3655 | 22 |
| 463 | 20230913 | 110900 | 998405185 | 3655 | 3655 | 3655 | 3655 | 252 |
| 464 | 20230913 | 110800 | 997484125 | 3665 | 3650 | 3670 | 3645 | 1142 |
| 465 | 20230913 | 110700 | 993303050 | 3650 | 3650 | 3650 | 3650 | 2871 |
| 466 | 20230913 | 110600 | 982823900 | 3645 | 3645 | 3645 | 3645 | 1050 |
| 467 | 20230913 | 110500 | 978996650 | 3645 | 3655 | 3655 | 3640 | 13460 |
| 468 | 20230913 | 110400 | 929918480 | 3655 | 3650 | 3675 | 3650 | 11213 |
| 469 | 20230913 | 110300 | 888849305 | 3675 | 3660 | 3675 | 3650 | 10900 |
| 470 | 20230913 | 110200 | 849025270 | 3660 | 3660 | 3660 | 3660 | 674 |
| 471 | 20230913 | 110100 | 846558430 | 3660 | 3670 | 3670 | 3660 | 5782 |
| 472 | 20230913 | 110000 | 825362450 | 3670 | 3670 | 3670 | 3670 | 84 |
| 473 | 20230913 | 105900 | 825054170 | 3675 | 3675 | 3675 | 3675 | 350 |
| 474 | 20230913 | 105800 | 823767920 | 3670 | 3670 | 3670 | 3670 | 100 |
| 475 | 20230913 | 105700 | 823400920 | 3680 | 3680 | 3680 | 3680 | 14 |
| 476 | 20230913 | 105600 | 823349400 | 3670 | 3680 | 3680 | 3670 | 100 |
| 477 | 20230913 | 105500 | 822982240 | 3685 | 3685 | 3685 | 3685 | 0 |
| 478 | 20230913 | 105400 | 822982240 | 3685 | 3685 | 3685 | 3685 | 0 |
| 479 | 20230913 | 105300 | 822982240 | 3685 | 3685 | 3685 | 3685 | 136 |
| 480 | 20230913 | 105200 | 822481080 | 3685 | 3685 | 3685 | 3675 | 265 |
| 481 | 20230913 | 105100 | 821507075 | 3690 | 3675 | 3690 | 3670 | 1303 |
| 482 | 20230913 | 105000 | 816718670 | 3670 | 3670 | 3670 | 3670 | 50 |
| 483 | 20230913 | 104900 | 816535170 | 3670 | 3680 | 3680 | 3670 | 956 |
| 484 | 20230913 | 104800 | 813022455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 485 | 20230913 | 104700 | 813022455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 486 | 20230913 | 104600 | 813022455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 487 | 20230913 | 104500 | 813022455 | 3695 | 3695 | 3695 | 3675 | 377 |
| 488 | 20230913 | 104400 | 811636820 | 3680 | 3680 | 3695 | 3675 | 224 |
| 489 | 20230913 | 104300 | 810813335 | 3680 | 3685 | 3685 | 3680 | 2508 |
| 490 | 20230913 | 104200 | 801583890 | 3680 | 3680 | 3680 | 3680 | 60 |
| 491 | 20230913 | 104100 | 801363090 | 3680 | 3680 | 3685 | 3680 | 450 |
| 492 | 20230913 | 104000 | 799704980 | 3685 | 3690 | 3690 | 3685 | 1173 |
| 493 | 20230913 | 103900 | 795382450 | 3690 | 3690 | 3690 | 3690 | 0 |
| 494 | 20230913 | 103800 | 795382450 | 3690 | 3705 | 3705 | 3690 | 701 |
| 495 | 20230913 | 103700 | 792795735 | 3710 | 3710 | 3710 | 3710 | 2 |
| 496 | 20230913 | 103600 | 792788315 | 3690 | 3690 | 3690 | 3690 | 190 |
| 497 | 20230913 | 103500 | 792087215 | 3710 | 3680 | 3710 | 3680 | 3103 |
| 498 | 20230913 | 103400 | 780595335 | 3665 | 3670 | 3670 | 3665 | 4060 |
| 499 | 20230913 | 103300 | 765713640 | 3670 | 3685 | 3685 | 3670 | 3377 |
| 500 | 20230913 | 103200 | 753310735 | 3675 | 3680 | 3680 | 3675 | 1872 |
| 501 | 20230913 | 103100 | 746427735 | 3680 | 3680 | 3680 | 3680 | 423 |
| 502 | 20230913 | 103000 | 744871095 | 3680 | 3680 | 3680 | 3680 | 587 |
| 503 | 20230913 | 102900 | 742710935 | 3680 | 3690 | 3690 | 3675 | 7892 |
| 504 | 20230913 | 102800 | 713644490 | 3690 | 3690 | 3690 | 3690 | 0 |
| 505 | 20230913 | 102700 | 713644490 | 3690 | 3690 | 3690 | 3690 | 949 |
| 506 | 20230913 | 102600 | 710142680 | 3695 | 3695 | 3695 | 3695 | 151 |
| 507 | 20230913 | 102500 | 709584735 | 3700 | 3700 | 3700 | 3700 | 100 |
| 508 | 20230913 | 102400 | 709214735 | 3695 | 3700 | 3700 | 3695 | 683 |
| 509 | 20230913 | 102300 | 706688545 | 3700 | 3700 | 3700 | 3700 | 301 |
| 510 | 20230913 | 102200 | 705574845 | 3700 | 3700 | 3700 | 3700 | 3 |
| 511 | 20230913 | 102100 | 705563745 | 3705 | 3705 | 3705 | 3705 | 26 |
| 512 | 20230913 | 102000 | 705467415 | 3710 | 3710 | 3710 | 3710 | 0 |
| 513 | 20230913 | 101900 | 705467415 | 3710 | 3705 | 3710 | 3690 | 13847 |
| 514 | 20230913 | 101800 | 654258115 | 3700 | 3700 | 3700 | 3700 | 2 |
| 515 | 20230913 | 101700 | 654250715 | 3700 | 3700 | 3700 | 3700 | 49 |
| 516 | 20230913 | 101600 | 654069415 | 3705 | 3705 | 3705 | 3705 | 5 |
| 517 | 20230913 | 101500 | 654050890 | 3700 | 3705 | 3705 | 3700 | 201 |
| 518 | 20230913 | 101400 | 653307185 | 3705 | 3705 | 3705 | 3705 | 145 |
| 519 | 20230913 | 101300 | 652769960 | 3705 | 3705 | 3705 | 3705 | 15 |
| 520 | 20230913 | 101200 | 652714385 | 3705 | 3705 | 3705 | 3705 | 65 |
| 521 | 20230913 | 101100 | 652473560 | 3710 | 3705 | 3710 | 3705 | 220 |
| 522 | 20230913 | 101000 | 651658455 | 3700 | 3700 | 3700 | 3700 | 650 |
| 523 | 20230913 | 100900 | 649253455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 524 | 20230913 | 100800 | 649253455 | 3700 | 3700 | 3700 | 3700 | 305 |
| 525 | 20230913 | 100700 | 648124955 | 3700 | 3695 | 3700 | 3695 | 35 |
| 526 | 20230913 | 100600 | 647995465 | 3695 | 3695 | 3695 | 3695 | 8 |
| 527 | 20230913 | 100500 | 647965905 | 3695 | 3700 | 3700 | 3695 | 1146 |
| 528 | 20230913 | 100400 | 643727215 | 3695 | 3695 | 3695 | 3695 | 500 |
| 529 | 20230913 | 100300 | 641879715 | 3695 | 3705 | 3705 | 3695 | 2807 |
| 530 | 20230913 | 100200 | 631500015 | 3705 | 3705 | 3705 | 3705 | 3 |
| 531 | 20230913 | 100100 | 631488900 | 3705 | 3700 | 3705 | 3700 | 1724 |
| 532 | 20230913 | 100000 | 625110065 | 3700 | 3700 | 3700 | 3700 | 515 |
| 533 | 20230913 | 095900 | 623204565 | 3700 | 3705 | 3705 | 3700 | 1004 |
| 534 | 20230913 | 095800 | 619487270 | 3705 | 3705 | 3705 | 3705 | 1546 |
| 535 | 20230913 | 095700 | 613759340 | 3705 | 3705 | 3705 | 3705 | 0 |
| 536 | 20230913 | 095600 | 613759340 | 3705 | 3705 | 3705 | 3705 | 1 |
| 537 | 20230913 | 095500 | 613755635 | 3715 | 3710 | 3715 | 3710 | 303 |
| 538 | 20230913 | 095400 | 612631405 | 3715 | 3710 | 3715 | 3710 | 2987 |
| 539 | 20230913 | 095300 | 601547520 | 3710 | 3710 | 3710 | 3710 | 25 |
| 540 | 20230913 | 095200 | 601454770 | 3710 | 3710 | 3710 | 3710 | 235 |
| 541 | 20230913 | 095100 | 600582920 | 3710 | 3710 | 3710 | 3710 | 1 |
| 542 | 20230913 | 095000 | 600579210 | 3690 | 3705 | 3710 | 3690 | 6883 |
| 543 | 20230913 | 094900 | 575131750 | 3710 | 3710 | 3710 | 3710 | 63 |
| 544 | 20230913 | 094800 | 574898020 | 3705 | 3710 | 3710 | 3705 | 14 |
| 545 | 20230913 | 094700 | 574846085 | 3710 | 3715 | 3715 | 3705 | 1901 |
| 546 | 20230913 | 094600 | 567795870 | 3710 | 3715 | 3715 | 3710 | 598 |
| 547 | 20230913 | 094500 | 565575180 | 3715 | 3715 | 3715 | 3710 | 188 |
| 548 | 20230913 | 094400 | 564876915 | 3715 | 3715 | 3720 | 3710 | 766 |
| 549 | 20230913 | 094300 | 562031145 | 3715 | 3720 | 3730 | 3715 | 2924 |
| 550 | 20230913 | 094200 | 551147705 | 3725 | 3710 | 3725 | 3710 | 3516 |
| 551 | 20230913 | 094100 | 538090450 | 3710 | 3705 | 3710 | 3705 | 238 |
| 552 | 20230913 | 094000 | 537208470 | 3705 | 3705 | 3705 | 3705 | 90 |
| 553 | 20230913 | 093900 | 536875020 | 3705 | 3705 | 3705 | 3705 | 493 |
| 554 | 20230913 | 093800 | 535048455 | 3700 | 3695 | 3705 | 3695 | 1695 |
| 555 | 20230913 | 093700 | 528778085 | 3700 | 3695 | 3700 | 3695 | 1017 |
| 556 | 20230913 | 093600 | 525019760 | 3695 | 3700 | 3700 | 3690 | 1384 |
| 557 | 20230913 | 093500 | 519909910 | 3700 | 3695 | 3700 | 3695 | 249 |
| 558 | 20230913 | 093400 | 518989630 | 3695 | 3695 | 3695 | 3695 | 700 |
| 559 | 20230913 | 093300 | 516403130 | 3700 | 3695 | 3700 | 3690 | 945 |
| 560 | 20230913 | 093200 | 512911755 | 3695 | 3700 | 3700 | 3695 | 51 |
| 561 | 20230913 | 093100 | 512723305 | 3700 | 3695 | 3700 | 3695 | 1464 |
| 562 | 20230913 | 093000 | 507308240 | 3695 | 3690 | 3695 | 3690 | 501 |
| 563 | 20230913 | 092900 | 505458525 | 3695 | 3700 | 3700 | 3695 | 202 |
| 564 | 20230913 | 092800 | 504711130 | 3700 | 3685 | 3700 | 3685 | 10292 |
| 565 | 20230913 | 092700 | 466734545 | 3680 | 3670 | 3680 | 3670 | 559 |
| 566 | 20230913 | 092600 | 464681915 | 3670 | 3670 | 3675 | 3670 | 2075 |
| 567 | 20230913 | 092500 | 457063995 | 3675 | 3670 | 3675 | 3670 | 1761 |
| 568 | 20230913 | 092400 | 450600215 | 3670 | 3680 | 3680 | 3670 | 4543 |
| 569 | 20230913 | 092300 | 433916080 | 3680 | 3675 | 3680 | 3675 | 1135 |
| 570 | 20230913 | 092200 | 429739945 | 3680 | 3680 | 3685 | 3680 | 2653 |
| 571 | 20230913 | 092100 | 419975825 | 3680 | 3680 | 3680 | 3675 | 5326 |
| 572 | 20230913 | 092000 | 400398645 | 3675 | 3675 | 3680 | 3665 | 5084 |
| 573 | 20230913 | 091900 | 381735050 | 3675 | 3680 | 3680 | 3675 | 2886 |
| 574 | 20230913 | 091800 | 371127995 | 3675 | 3680 | 3685 | 3675 | 6195 |
| 575 | 20230913 | 091700 | 348341900 | 3685 | 3685 | 3685 | 3685 | 5585 |
| 576 | 20230913 | 091600 | 327761175 | 3690 | 3700 | 3700 | 3685 | 13852 |
| 577 | 20230913 | 091500 | 276616380 | 3700 | 3695 | 3700 | 3695 | 2969 |
| 578 | 20230913 | 091400 | 265643800 | 3695 | 3700 | 3700 | 3695 | 2918 |
| 579 | 20230913 | 091300 | 254853565 | 3700 | 3705 | 3705 | 3700 | 2561 |
| 580 | 20230913 | 091200 | 245374780 | 3705 | 3705 | 3705 | 3705 | 1803 |
| 581 | 20230913 | 091100 | 238694665 | 3705 | 3715 | 3720 | 3700 | 14389 |
| 582 | 20230913 | 091000 | 185359590 | 3715 | 3720 | 3720 | 3715 | 1780 |
| 583 | 20230913 | 090900 | 178746390 | 3715 | 3720 | 3720 | 3715 | 226 |
| 584 | 20230913 | 090800 | 177906300 | 3715 | 3720 | 3720 | 3715 | 1572 |
| 585 | 20230913 | 090700 | 172059005 | 3715 | 3720 | 3720 | 3715 | 1027 |
| 586 | 20230913 | 090600 | 168243600 | 3720 | 3715 | 3720 | 3715 | 1565 |
| 587 | 20230913 | 090500 | 162429575 | 3715 | 3715 | 3715 | 3710 | 2343 |
| 588 | 20230913 | 090400 | 153729450 | 3705 | 3710 | 3715 | 3705 | 300 |
| 589 | 20230913 | 090300 | 152617210 | 3710 | 3730 | 3730 | 3710 | 12190 |
| 590 | 20230913 | 090200 | 107310885 | 3730 | 3730 | 3730 | 3725 | 4675 |
| 591 | 20230913 | 090100 | 89888130 | 3730 | 3735 | 3740 | 3730 | 8148 |
| 592 | 20230913 | 090000 | 59474985 | 3730 | 3735 | 3740 | 3730 | 14922 |