29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 3 | 20230919 | 184800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20230919 | 184700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20230919 | 184600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20230919 | 184500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20230919 | 184400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20230919 | 184300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20230919 | 184200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20230919 | 184100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20230919 | 184000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20230919 | 183900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20230919 | 183800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20230919 | 183700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20230919 | 183600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20230919 | 183500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20230919 | 183400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20230919 | 183300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20230919 | 183200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20230919 | 183100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20230919 | 183000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20230919 | 182900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20230919 | 182800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20230919 | 182700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20230919 | 182600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20230919 | 182500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20230919 | 182400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20230919 | 182300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20230919 | 182200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20230919 | 182100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20230919 | 182000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20230919 | 181900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 33 | 20230919 | 181800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20230919 | 181700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20230919 | 181600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20230919 | 181500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20230919 | 181400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20230919 | 181300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20230919 | 181200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20230919 | 181100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20230919 | 181000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20230919 | 180900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20230919 | 180800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20230919 | 180700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20230919 | 180600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20230919 | 180500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20230919 | 180400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20230919 | 180300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20230919 | 180200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20230919 | 180100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20230919 | 180000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20230919 | 175900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20230919 | 175800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20230919 | 175700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20230919 | 175600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20230919 | 175500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20230919 | 175400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20230919 | 175300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20230919 | 175200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20230919 | 175100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20230919 | 175000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20230919 | 174900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 63 | 20230919 | 174800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20230919 | 174700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20230919 | 174600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20230919 | 174500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20230919 | 174400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20230919 | 174300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20230919 | 174200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20230919 | 174100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20230919 | 174000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20230919 | 173900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20230919 | 173800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20230919 | 173700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20230919 | 173600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20230919 | 173500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20230919 | 173400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20230919 | 173300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20230919 | 173200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20230919 | 173100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20230919 | 173000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20230919 | 172900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20230919 | 172800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20230919 | 172700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20230919 | 172600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20230919 | 172500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20230919 | 172400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20230919 | 172300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20230919 | 172200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20230919 | 172100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20230919 | 172000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20230919 | 171900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 93 | 20230919 | 171800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20230919 | 171700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20230919 | 171600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20230919 | 171500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20230919 | 171400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20230919 | 171300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20230919 | 171200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20230919 | 171100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20230919 | 171000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20230919 | 170900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20230919 | 170800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20230919 | 170700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20230919 | 170600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20230919 | 170500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20230919 | 170400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20230919 | 170300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20230919 | 170200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20230919 | 170100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20230919 | 170000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20230919 | 165900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20230919 | 165800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20230919 | 165700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20230919 | 165600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20230919 | 165500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20230919 | 165400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20230919 | 165300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20230919 | 165200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20230919 | 165100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20230919 | 165000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20230919 | 164900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 123 | 20230919 | 164800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20230919 | 164700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20230919 | 164600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20230919 | 164500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20230919 | 164400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20230919 | 164300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20230919 | 164200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20230919 | 164100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20230919 | 164000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20230919 | 163900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20230919 | 163800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20230919 | 163700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20230919 | 163600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20230919 | 163500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20230919 | 163400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20230919 | 163300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20230919 | 163200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20230919 | 163100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20230919 | 163000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20230919 | 162900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20230919 | 162800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20230919 | 162700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20230919 | 162600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20230919 | 162500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20230919 | 162400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20230919 | 162300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20230919 | 162200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20230919 | 162100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20230919 | 162000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20230919 | 161900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 153 | 20230919 | 161800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20230919 | 161700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20230919 | 161600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20230919 | 161500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20230919 | 161400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20230919 | 161300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20230919 | 161200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20230919 | 161100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20230919 | 161000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20230919 | 160900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20230919 | 160800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20230919 | 160700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20230919 | 160600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20230919 | 160500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20230919 | 160400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20230919 | 160300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20230919 | 160200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20230919 | 160100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20230919 | 160000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20230919 | 155900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20230919 | 155800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20230919 | 155700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20230919 | 155600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20230919 | 155500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20230919 | 155400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20230919 | 155300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20230919 | 155200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20230919 | 155100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20230919 | 155000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20230919 | 154900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 183 | 20230919 | 154800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20230919 | 154700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20230919 | 154600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20230919 | 154500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20230919 | 154400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20230919 | 154300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20230919 | 154200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20230919 | 154100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20230919 | 154000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20230919 | 153900 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20230919 | 153800 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20230919 | 153700 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20230919 | 153600 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20230919 | 153500 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20230919 | 153400 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20230919 | 153300 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20230919 | 153200 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20230919 | 153100 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20230919 | 153000 | 2455530560 | 3430 | 3430 | 3430 | 3430 | 19837 |
| 202 | 20230919 | 152900 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20230919 | 152800 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20230919 | 152700 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20230919 | 152600 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20230919 | 152500 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20230919 | 152400 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20230919 | 152300 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20230919 | 152200 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20230919 | 152100 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20230919 | 152000 | 2387489650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20230919 | 151900 | 2387489650 | 3430 | 3435 | 3440 | 3425 | 9388 |
| 213 | 20230919 | 151800 | 2355268350 | 3440 | 3430 | 3440 | 3430 | 1621 |
| 214 | 20230919 | 151700 | 2349700400 | 3430 | 3435 | 3435 | 3430 | 7113 |
| 215 | 20230919 | 151600 | 2325302760 | 3435 | 3435 | 3435 | 3435 | 1039 |
| 216 | 20230919 | 151500 | 2321733795 | 3435 | 3435 | 3435 | 3430 | 1352 |
| 217 | 20230919 | 151400 | 2317094725 | 3435 | 3435 | 3435 | 3430 | 3732 |
| 218 | 20230919 | 151300 | 2304293325 | 3430 | 3435 | 3435 | 3430 | 8658 |
| 219 | 20230919 | 151200 | 2274590920 | 3435 | 3435 | 3435 | 3430 | 1032 |
| 220 | 20230919 | 151100 | 2271050075 | 3430 | 3440 | 3440 | 3430 | 796 |
| 221 | 20230919 | 151000 | 2268318515 | 3440 | 3435 | 3440 | 3435 | 4001 |
| 222 | 20230919 | 150900 | 2254575075 | 3440 | 3440 | 3440 | 3435 | 5323 |
| 223 | 20230919 | 150800 | 2236288955 | 3440 | 3440 | 3445 | 3440 | 5649 |
| 224 | 20230919 | 150700 | 2216856380 | 3440 | 3440 | 3440 | 3435 | 741 |
| 225 | 20230919 | 150600 | 2214310630 | 3440 | 3440 | 3440 | 3440 | 180 |
| 226 | 20230919 | 150500 | 2213691430 | 3440 | 3435 | 3440 | 3430 | 5710 |
| 227 | 20230919 | 150400 | 2194103565 | 3435 | 3435 | 3435 | 3430 | 5894 |
| 228 | 20230919 | 150300 | 2173863585 | 3440 | 3440 | 3440 | 3435 | 2489 |
| 229 | 20230919 | 150200 | 2165305575 | 3445 | 3440 | 3445 | 3440 | 108 |
| 230 | 20230919 | 150100 | 2164933865 | 3445 | 3440 | 3445 | 3440 | 909 |
| 231 | 20230919 | 150000 | 2161806400 | 3445 | 3445 | 3445 | 3440 | 2701 |
| 232 | 20230919 | 145900 | 2152510355 | 3445 | 3445 | 3445 | 3445 | 2385 |
| 233 | 20230919 | 145800 | 2144294030 | 3445 | 3450 | 3450 | 3445 | 1151 |
| 234 | 20230919 | 145700 | 2140328585 | 3450 | 3450 | 3450 | 3450 | 2324 |
| 235 | 20230919 | 145600 | 2132310785 | 3450 | 3445 | 3450 | 3445 | 1042 |
| 236 | 20230919 | 145500 | 2128720850 | 3445 | 3445 | 3445 | 3445 | 176 |
| 237 | 20230919 | 145400 | 2128114530 | 3445 | 3445 | 3445 | 3445 | 101 |
| 238 | 20230919 | 145300 | 2127766585 | 3445 | 3445 | 3445 | 3445 | 1702 |
| 239 | 20230919 | 145200 | 2121903195 | 3445 | 3440 | 3445 | 3440 | 2168 |
| 240 | 20230919 | 145100 | 2114444445 | 3445 | 3440 | 3445 | 3440 | 187 |
| 241 | 20230919 | 145000 | 2113800825 | 3445 | 3440 | 3445 | 3440 | 2440 |
| 242 | 20230919 | 144900 | 2105406765 | 3440 | 3445 | 3445 | 3435 | 20270 |
| 243 | 20230919 | 144800 | 2035689225 | 3445 | 3445 | 3445 | 3445 | 2410 |
| 244 | 20230919 | 144700 | 2027386775 | 3445 | 3445 | 3445 | 3445 | 189 |
| 245 | 20230919 | 144600 | 2026735670 | 3445 | 3445 | 3445 | 3445 | 9303 |
| 246 | 20230919 | 144500 | 1994686835 | 3445 | 3450 | 3450 | 3445 | 382 |
| 247 | 20230919 | 144400 | 1993369590 | 3445 | 3445 | 3445 | 3440 | 830 |
| 248 | 20230919 | 144300 | 1990510350 | 3445 | 3445 | 3445 | 3440 | 3409 |
| 249 | 20230919 | 144200 | 1978770345 | 3445 | 3445 | 3445 | 3445 | 769 |
| 250 | 20230919 | 144100 | 1976121140 | 3445 | 3445 | 3445 | 3445 | 649 |
| 251 | 20230919 | 144000 | 1973885335 | 3445 | 3445 | 3445 | 3445 | 155 |
| 252 | 20230919 | 143900 | 1973351360 | 3445 | 3445 | 3445 | 3445 | 3068 |
| 253 | 20230919 | 143800 | 1962782100 | 3450 | 3450 | 3450 | 3450 | 2 |
| 254 | 20230919 | 143700 | 1962775200 | 3450 | 3450 | 3450 | 3450 | 125 |
| 255 | 20230919 | 143600 | 1962343950 | 3450 | 3450 | 3450 | 3450 | 79 |
| 256 | 20230919 | 143500 | 1962071400 | 3450 | 3450 | 3450 | 3450 | 413 |
| 257 | 20230919 | 143400 | 1960646550 | 3450 | 3450 | 3450 | 3450 | 2 |
| 258 | 20230919 | 143300 | 1960639650 | 3450 | 3450 | 3450 | 3450 | 63 |
| 259 | 20230919 | 143200 | 1960422300 | 3445 | 3450 | 3450 | 3445 | 103 |
| 260 | 20230919 | 143100 | 1960067450 | 3450 | 3450 | 3450 | 3450 | 258 |
| 261 | 20230919 | 143000 | 1959177350 | 3450 | 3445 | 3450 | 3445 | 259 |
| 262 | 20230919 | 142900 | 1958283875 | 3445 | 3445 | 3445 | 3445 | 2135 |
| 263 | 20230919 | 142800 | 1950928800 | 3445 | 3445 | 3450 | 3445 | 3331 |
| 264 | 20230919 | 142700 | 1939453500 | 3445 | 3445 | 3445 | 3445 | 0 |
| 265 | 20230919 | 142600 | 1939453500 | 3445 | 3450 | 3450 | 3445 | 2065 |
| 266 | 20230919 | 142500 | 1932339250 | 3450 | 3450 | 3450 | 3450 | 560 |
| 267 | 20230919 | 142400 | 1930407250 | 3450 | 3450 | 3450 | 3450 | 30 |
| 268 | 20230919 | 142300 | 1930303750 | 3450 | 3455 | 3455 | 3450 | 16375 |
| 269 | 20230919 | 142200 | 1873801300 | 3460 | 3455 | 3465 | 3450 | 5573 |
| 270 | 20230919 | 142100 | 1854504935 | 3455 | 3455 | 3455 | 3450 | 2775 |
| 271 | 20230919 | 142000 | 1844930280 | 3455 | 3450 | 3455 | 3450 | 2519 |
| 272 | 20230919 | 141900 | 1836239275 | 3450 | 3450 | 3450 | 3450 | 142 |
| 273 | 20230919 | 141800 | 1835749375 | 3450 | 3450 | 3450 | 3450 | 4 |
| 274 | 20230919 | 141700 | 1835735575 | 3450 | 3455 | 3455 | 3450 | 10096 |
| 275 | 20230919 | 141600 | 1800904340 | 3455 | 3450 | 3455 | 3450 | 3270 |
| 276 | 20230919 | 141500 | 1789622835 | 3450 | 3450 | 3450 | 3445 | 613 |
| 277 | 20230919 | 141400 | 1787510985 | 3450 | 3445 | 3450 | 3445 | 1386 |
| 278 | 20230919 | 141300 | 1782735060 | 3445 | 3445 | 3445 | 3430 | 12646 |
| 279 | 20230919 | 141200 | 1739319850 | 3440 | 3440 | 3440 | 3440 | 1 |
| 280 | 20230919 | 141100 | 1739316410 | 3435 | 3435 | 3435 | 3435 | 64 |
| 281 | 20230919 | 141000 | 1739096570 | 3445 | 3435 | 3445 | 3430 | 2001 |
| 282 | 20230919 | 140900 | 1732224240 | 3430 | 3435 | 3435 | 3430 | 1828 |
| 283 | 20230919 | 140800 | 1725954125 | 3430 | 3450 | 3450 | 3430 | 26289 |
| 284 | 20230919 | 140700 | 1635543320 | 3450 | 3450 | 3455 | 3450 | 137 |
| 285 | 20230919 | 140600 | 1635070325 | 3455 | 3455 | 3460 | 3455 | 239 |
| 286 | 20230919 | 140500 | 1634244555 | 3455 | 3455 | 3455 | 3450 | 1249 |
| 287 | 20230919 | 140400 | 1629934940 | 3455 | 3460 | 3460 | 3450 | 3494 |
| 288 | 20230919 | 140300 | 1617873165 | 3460 | 3455 | 3460 | 3455 | 188 |
| 289 | 20230919 | 140200 | 1617223120 | 3460 | 3460 | 3460 | 3460 | 0 |
| 290 | 20230919 | 140100 | 1617223120 | 3460 | 3460 | 3460 | 3460 | 200 |
| 291 | 20230919 | 140000 | 1616531120 | 3455 | 3460 | 3460 | 3455 | 1762 |
| 292 | 20230919 | 135900 | 1610442160 | 3460 | 3460 | 3460 | 3460 | 270 |
| 293 | 20230919 | 135800 | 1609507960 | 3460 | 3460 | 3460 | 3460 | 2 |
| 294 | 20230919 | 135700 | 1609501040 | 3460 | 3460 | 3460 | 3460 | 106 |
| 295 | 20230919 | 135600 | 1609134280 | 3460 | 3460 | 3460 | 3460 | 0 |
| 296 | 20230919 | 135500 | 1609134280 | 3460 | 3460 | 3460 | 3455 | 1012 |
| 297 | 20230919 | 135400 | 1605635510 | 3460 | 3460 | 3460 | 3460 | 612 |
| 298 | 20230919 | 135300 | 1603517990 | 3460 | 3460 | 3460 | 3455 | 1385 |
| 299 | 20230919 | 135200 | 1598730225 | 3460 | 3460 | 3460 | 3455 | 210 |
| 300 | 20230919 | 135100 | 1598004625 | 3460 | 3455 | 3460 | 3455 | 1055 |
| 301 | 20230919 | 135000 | 1594356825 | 3455 | 3465 | 3465 | 3455 | 8778 |
| 302 | 20230919 | 134900 | 1563985630 | 3465 | 3460 | 3465 | 3460 | 1710 |
| 303 | 20230919 | 134800 | 1558061820 | 3460 | 3460 | 3460 | 3460 | 156 |
| 304 | 20230919 | 134700 | 1557522060 | 3460 | 3460 | 3460 | 3460 | 152 |
| 305 | 20230919 | 134600 | 1556996140 | 3460 | 3460 | 3460 | 3460 | 0 |
| 306 | 20230919 | 134500 | 1556996140 | 3460 | 3460 | 3460 | 3460 | 3096 |
| 307 | 20230919 | 134400 | 1546283980 | 3455 | 3455 | 3455 | 3455 | 140 |
| 308 | 20230919 | 134300 | 1545800280 | 3455 | 3460 | 3460 | 3455 | 352 |
| 309 | 20230919 | 134200 | 1544584100 | 3460 | 3460 | 3460 | 3460 | 252 |
| 310 | 20230919 | 134100 | 1543712180 | 3460 | 3460 | 3460 | 3460 | 96 |
| 311 | 20230919 | 134000 | 1543380020 | 3460 | 3460 | 3460 | 3455 | 540 |
| 312 | 20230919 | 133900 | 1541514120 | 3460 | 3460 | 3460 | 3460 | 10 |
| 313 | 20230919 | 133800 | 1541479520 | 3460 | 3460 | 3460 | 3460 | 100 |
| 314 | 20230919 | 133700 | 1541133520 | 3460 | 3460 | 3460 | 3460 | 11 |
| 315 | 20230919 | 133600 | 1541095460 | 3460 | 3460 | 3465 | 3460 | 2247 |
| 316 | 20230919 | 133500 | 1533320050 | 3460 | 3460 | 3460 | 3455 | 2054 |
| 317 | 20230919 | 133400 | 1526214550 | 3460 | 3455 | 3460 | 3450 | 2100 |
| 318 | 20230919 | 133300 | 1518954250 | 3460 | 3460 | 3460 | 3460 | 3 |
| 319 | 20230919 | 133200 | 1518943870 | 3455 | 3445 | 3455 | 3440 | 17184 |
| 320 | 20230919 | 133100 | 1459732895 | 3445 | 3445 | 3445 | 3440 | 405 |
| 321 | 20230919 | 133000 | 1458337695 | 3440 | 3445 | 3445 | 3440 | 2834 |
| 322 | 20230919 | 132900 | 1448580120 | 3440 | 3445 | 3450 | 3440 | 4001 |
| 323 | 20230919 | 132800 | 1434805990 | 3450 | 3440 | 3450 | 3440 | 2296 |
| 324 | 20230919 | 132700 | 1426903570 | 3445 | 3450 | 3455 | 3445 | 8781 |
| 325 | 20230919 | 132600 | 1396632285 | 3455 | 3455 | 3455 | 3455 | 201 |
| 326 | 20230919 | 132500 | 1395937830 | 3450 | 3460 | 3460 | 3450 | 56 |
| 327 | 20230919 | 132400 | 1395744085 | 3460 | 3460 | 3460 | 3460 | 200 |
| 328 | 20230919 | 132300 | 1395052085 | 3465 | 3460 | 3465 | 3450 | 3187 |
| 329 | 20230919 | 132200 | 1384052075 | 3450 | 3460 | 3460 | 3450 | 4476 |
| 330 | 20230919 | 132100 | 1368593275 | 3460 | 3465 | 3465 | 3450 | 27543 |
| 331 | 20230919 | 132000 | 1273493715 | 3465 | 3465 | 3470 | 3465 | 2402 |
| 332 | 20230919 | 131900 | 1265170740 | 3470 | 3470 | 3470 | 3470 | 138 |
| 333 | 20230919 | 131800 | 1264691880 | 3465 | 3465 | 3465 | 3465 | 0 |
| 334 | 20230919 | 131700 | 1264691880 | 3465 | 3465 | 3465 | 3465 | 1044 |
| 335 | 20230919 | 131600 | 1261074420 | 3460 | 3460 | 3460 | 3460 | 204 |
| 336 | 20230919 | 131500 | 1260368580 | 3455 | 3470 | 3470 | 3455 | 1023 |
| 337 | 20230919 | 131400 | 1256829685 | 3470 | 3470 | 3470 | 3470 | 0 |
| 338 | 20230919 | 131300 | 1256829685 | 3470 | 3470 | 3470 | 3470 | 0 |
| 339 | 20230919 | 131200 | 1256829685 | 3470 | 3470 | 3470 | 3470 | 100 |
| 340 | 20230919 | 131100 | 1256482685 | 3470 | 3470 | 3470 | 3470 | 110 |
| 341 | 20230919 | 131000 | 1256100985 | 3455 | 3470 | 3470 | 3455 | 16552 |
| 342 | 20230919 | 130900 | 1198775160 | 3470 | 3470 | 3470 | 3470 | 500 |
| 343 | 20230919 | 130800 | 1197040160 | 3475 | 3475 | 3475 | 3475 | 3721 |
| 344 | 20230919 | 130700 | 1184109685 | 3480 | 3480 | 3480 | 3475 | 594 |
| 345 | 20230919 | 130600 | 1182042615 | 3480 | 3480 | 3480 | 3480 | 22 |
| 346 | 20230919 | 130500 | 1181966055 | 3480 | 3475 | 3480 | 3475 | 1120 |
| 347 | 20230919 | 130400 | 1178070955 | 3475 | 3475 | 3475 | 3475 | 0 |
| 348 | 20230919 | 130300 | 1178070955 | 3475 | 3475 | 3475 | 3475 | 127 |
| 349 | 20230919 | 130200 | 1177629630 | 3480 | 3475 | 3480 | 3475 | 170 |
| 350 | 20230919 | 130100 | 1177038855 | 3475 | 3475 | 3475 | 3475 | 1700 |
| 351 | 20230919 | 130000 | 1171131355 | 3480 | 3480 | 3480 | 3480 | 2686 |
| 352 | 20230919 | 125900 | 1161784075 | 3480 | 3485 | 3485 | 3480 | 374 |
| 353 | 20230919 | 125800 | 1160480945 | 3485 | 3485 | 3485 | 3485 | 201 |
| 354 | 20230919 | 125700 | 1159780460 | 3485 | 3485 | 3485 | 3485 | 1490 |
| 355 | 20230919 | 125600 | 1154587810 | 3485 | 3485 | 3485 | 3485 | 85 |
| 356 | 20230919 | 125500 | 1154291585 | 3485 | 3485 | 3485 | 3485 | 13 |
| 357 | 20230919 | 125400 | 1154246280 | 3485 | 3485 | 3485 | 3480 | 120 |
| 358 | 20230919 | 125300 | 1153828130 | 3485 | 3480 | 3485 | 3480 | 203 |
| 359 | 20230919 | 125200 | 1153121675 | 3485 | 3490 | 3490 | 3485 | 218 |
| 360 | 20230919 | 125100 | 1152361275 | 3490 | 3485 | 3490 | 3485 | 615 |
| 361 | 20230919 | 125000 | 1150217995 | 3490 | 3485 | 3490 | 3485 | 583 |
| 362 | 20230919 | 124900 | 1148186235 | 3490 | 3485 | 3490 | 3485 | 763 |
| 363 | 20230919 | 124800 | 1145527075 | 3485 | 3485 | 3485 | 3485 | 300 |
| 364 | 20230919 | 124700 | 1144481575 | 3480 | 3485 | 3485 | 3480 | 907 |
| 365 | 20230919 | 124600 | 1141323930 | 3485 | 3480 | 3485 | 3480 | 43 |
| 366 | 20230919 | 124500 | 1141174285 | 3485 | 3485 | 3485 | 3485 | 153 |
| 367 | 20230919 | 124400 | 1140641080 | 3485 | 3485 | 3485 | 3485 | 31 |
| 368 | 20230919 | 124300 | 1140533045 | 3485 | 3485 | 3485 | 3485 | 446 |
| 369 | 20230919 | 124200 | 1138978735 | 3485 | 3485 | 3485 | 3485 | 0 |
| 370 | 20230919 | 124100 | 1138978735 | 3485 | 3485 | 3485 | 3480 | 302 |
| 371 | 20230919 | 124000 | 1137926300 | 3485 | 3485 | 3485 | 3485 | 0 |
| 372 | 20230919 | 123900 | 1137926300 | 3485 | 3485 | 3485 | 3485 | 0 |
| 373 | 20230919 | 123800 | 1137926300 | 3485 | 3485 | 3485 | 3485 | 217 |
| 374 | 20230919 | 123700 | 1137170055 | 3485 | 3485 | 3485 | 3485 | 20 |
| 375 | 20230919 | 123600 | 1137100355 | 3485 | 3485 | 3485 | 3485 | 73 |
| 376 | 20230919 | 123500 | 1136845950 | 3485 | 3485 | 3485 | 3485 | 333 |
| 377 | 20230919 | 123400 | 1135685445 | 3480 | 3480 | 3480 | 3480 | 12 |
| 378 | 20230919 | 123300 | 1135643685 | 3485 | 3485 | 3485 | 3485 | 1 |
| 379 | 20230919 | 123200 | 1135640200 | 3480 | 3485 | 3485 | 3480 | 47 |
| 380 | 20230919 | 123100 | 1135476635 | 3480 | 3480 | 3480 | 3480 | 44 |
| 381 | 20230919 | 123000 | 1135323515 | 3480 | 3480 | 3480 | 3480 | 0 |
| 382 | 20230919 | 122900 | 1135323515 | 3480 | 3480 | 3480 | 3480 | 0 |
| 383 | 20230919 | 122800 | 1135323515 | 3480 | 3480 | 3480 | 3480 | 12 |
| 384 | 20230919 | 122700 | 1135281755 | 3480 | 3480 | 3480 | 3480 | 0 |
| 385 | 20230919 | 122600 | 1135281755 | 3480 | 3480 | 3480 | 3480 | 64 |
| 386 | 20230919 | 122500 | 1135059035 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 387 | 20230919 | 122400 | 1131579035 | 3485 | 3480 | 3485 | 3480 | 1005 |
| 388 | 20230919 | 122300 | 1128081610 | 3480 | 3480 | 3480 | 3480 | 12 |
| 389 | 20230919 | 122200 | 1128039850 | 3480 | 3485 | 3485 | 3480 | 575 |
| 390 | 20230919 | 122100 | 1126038745 | 3485 | 3485 | 3485 | 3485 | 825 |
| 391 | 20230919 | 122000 | 1123163620 | 3480 | 3480 | 3480 | 3480 | 0 |
| 392 | 20230919 | 121900 | 1123163620 | 3480 | 3480 | 3480 | 3480 | 0 |
| 393 | 20230919 | 121800 | 1123163620 | 3480 | 3480 | 3480 | 3480 | 12 |
| 394 | 20230919 | 121700 | 1123121860 | 3480 | 3480 | 3480 | 3480 | 0 |
| 395 | 20230919 | 121600 | 1123121860 | 3480 | 3485 | 3485 | 3480 | 395 |
| 396 | 20230919 | 121500 | 1121746215 | 3480 | 3480 | 3480 | 3480 | 0 |
| 397 | 20230919 | 121400 | 1121746215 | 3480 | 3480 | 3480 | 3480 | 68 |
| 398 | 20230919 | 121300 | 1121509575 | 3480 | 3480 | 3480 | 3480 | 493 |
| 399 | 20230919 | 121200 | 1119793935 | 3480 | 3480 | 3480 | 3480 | 0 |
| 400 | 20230919 | 121100 | 1119793935 | 3480 | 3480 | 3480 | 3480 | 12 |
| 401 | 20230919 | 121000 | 1119752175 | 3485 | 3485 | 3485 | 3485 | 0 |
| 402 | 20230919 | 120900 | 1119752175 | 3485 | 3480 | 3485 | 3480 | 11 |
| 403 | 20230919 | 120800 | 1119713890 | 3480 | 3480 | 3480 | 3480 | 712 |
| 404 | 20230919 | 120700 | 1117236130 | 3480 | 3480 | 3480 | 3480 | 1 |
| 405 | 20230919 | 120600 | 1117232650 | 3480 | 3480 | 3480 | 3475 | 10 |
| 406 | 20230919 | 120500 | 1117197865 | 3480 | 3480 | 3480 | 3480 | 0 |
| 407 | 20230919 | 120400 | 1117197865 | 3480 | 3480 | 3480 | 3475 | 128 |
| 408 | 20230919 | 120300 | 1116752810 | 3480 | 3475 | 3480 | 3475 | 55 |
| 409 | 20230919 | 120200 | 1116561680 | 3475 | 3475 | 3475 | 3475 | 101 |
| 410 | 20230919 | 120100 | 1116210705 | 3475 | 3475 | 3480 | 3470 | 906 |
| 411 | 20230919 | 120000 | 1113063310 | 3480 | 3475 | 3480 | 3475 | 4 |
| 412 | 20230919 | 115900 | 1113049395 | 3480 | 3480 | 3480 | 3480 | 731 |
| 413 | 20230919 | 115800 | 1110505515 | 3475 | 3480 | 3480 | 3475 | 294 |
| 414 | 20230919 | 115700 | 1109483215 | 3480 | 3480 | 3480 | 3480 | 30 |
| 415 | 20230919 | 115600 | 1109378815 | 3485 | 3485 | 3485 | 3485 | 0 |
| 416 | 20230919 | 115500 | 1109378815 | 3485 | 3480 | 3485 | 3480 | 32 |
| 417 | 20230919 | 115400 | 1109267445 | 3480 | 3480 | 3480 | 3475 | 3671 |
| 418 | 20230919 | 115300 | 1096506375 | 3480 | 3480 | 3480 | 3480 | 21 |
| 419 | 20230919 | 115200 | 1096433295 | 3475 | 3480 | 3480 | 3475 | 415 |
| 420 | 20230919 | 115100 | 1094990630 | 3475 | 3475 | 3480 | 3475 | 2415 |
| 421 | 20230919 | 115000 | 1086598100 | 3475 | 3480 | 3480 | 3475 | 5219 |
| 422 | 20230919 | 114900 | 1068461995 | 3475 | 3475 | 3475 | 3475 | 19 |
| 423 | 20230919 | 114800 | 1068395970 | 3470 | 3475 | 3480 | 3470 | 1576 |
| 424 | 20230919 | 114700 | 1062925090 | 3475 | 3480 | 3480 | 3475 | 3825 |
| 425 | 20230919 | 114600 | 1049633195 | 3480 | 3480 | 3480 | 3480 | 336 |
| 426 | 20230919 | 114500 | 1048463915 | 3480 | 3480 | 3480 | 3480 | 0 |
| 427 | 20230919 | 114400 | 1048463915 | 3480 | 3480 | 3480 | 3480 | 62 |
| 428 | 20230919 | 114300 | 1048248155 | 3480 | 3475 | 3480 | 3475 | 141 |
| 429 | 20230919 | 114200 | 1047758050 | 3480 | 3480 | 3480 | 3480 | 148 |
| 430 | 20230919 | 114100 | 1047243010 | 3480 | 3480 | 3480 | 3475 | 638 |
| 431 | 20230919 | 114000 | 1045022800 | 3480 | 3480 | 3480 | 3480 | 255 |
| 432 | 20230919 | 113900 | 1044135400 | 3485 | 3480 | 3485 | 3480 | 400 |
| 433 | 20230919 | 113800 | 1042741900 | 3490 | 3475 | 3490 | 3470 | 10005 |
| 434 | 20230919 | 113700 | 1008002365 | 3475 | 3480 | 3480 | 3475 | 1000 |
| 435 | 20230919 | 113600 | 1004527165 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 436 | 20230919 | 113500 | 1001052165 | 3490 | 3485 | 3490 | 3475 | 2002 |
| 437 | 20230919 | 113400 | 994087300 | 3485 | 3485 | 3485 | 3485 | 1641 |
| 438 | 20230919 | 113300 | 988368415 | 3485 | 3485 | 3485 | 3485 | 12 |
| 439 | 20230919 | 113200 | 988326595 | 3480 | 3485 | 3485 | 3480 | 2001 |
| 440 | 20230919 | 113100 | 981363110 | 3480 | 3480 | 3485 | 3475 | 2000 |
| 441 | 20230919 | 113000 | 974405820 | 3475 | 3480 | 3480 | 3475 | 2819 |
| 442 | 20230919 | 112900 | 964608460 | 3485 | 3480 | 3485 | 3475 | 1416 |
| 443 | 20230919 | 112800 | 959686955 | 3480 | 3490 | 3490 | 3480 | 843 |
| 444 | 20230919 | 112700 | 956752035 | 3490 | 3490 | 3490 | 3480 | 968 |
| 445 | 20230919 | 112600 | 953383025 | 3480 | 3490 | 3490 | 3480 | 764 |
| 446 | 20230919 | 112500 | 950719145 | 3490 | 3490 | 3490 | 3490 | 806 |
| 447 | 20230919 | 112400 | 947906205 | 3490 | 3490 | 3490 | 3490 | 2 |
| 448 | 20230919 | 112300 | 947899225 | 3490 | 3485 | 3490 | 3480 | 1023 |
| 449 | 20230919 | 112200 | 944331895 | 3490 | 3490 | 3490 | 3490 | 166 |
| 450 | 20230919 | 112100 | 943752555 | 3480 | 3495 | 3495 | 3480 | 19136 |
| 451 | 20230919 | 112000 | 877003610 | 3500 | 3495 | 3500 | 3495 | 1036 |
| 452 | 20230919 | 111900 | 873382780 | 3500 | 3500 | 3500 | 3495 | 2419 |
| 453 | 20230919 | 111800 | 864927320 | 3500 | 3500 | 3500 | 3500 | 888 |
| 454 | 20230919 | 111700 | 861819320 | 3505 | 3500 | 3505 | 3500 | 549 |
| 455 | 20230919 | 111600 | 859897810 | 3505 | 3505 | 3505 | 3505 | 0 |
| 456 | 20230919 | 111500 | 859897810 | 3505 | 3505 | 3505 | 3500 | 1536 |
| 457 | 20230919 | 111400 | 854521630 | 3505 | 3500 | 3505 | 3500 | 301 |
| 458 | 20230919 | 111300 | 853468125 | 3505 | 3505 | 3505 | 3500 | 2102 |
| 459 | 20230919 | 111200 | 846110615 | 3500 | 3500 | 3500 | 3500 | 616 |
| 460 | 20230919 | 111100 | 843954615 | 3500 | 3500 | 3505 | 3500 | 1240 |
| 461 | 20230919 | 111000 | 839614475 | 3505 | 3500 | 3505 | 3500 | 1903 |
| 462 | 20230919 | 110900 | 832953960 | 3505 | 3505 | 3505 | 3505 | 311 |
| 463 | 20230919 | 110800 | 831863905 | 3505 | 3510 | 3510 | 3500 | 3556 |
| 464 | 20230919 | 110700 | 819400345 | 3510 | 3510 | 3510 | 3510 | 11 |
| 465 | 20230919 | 110600 | 819361735 | 3510 | 3510 | 3510 | 3505 | 205 |
| 466 | 20230919 | 110500 | 818643185 | 3505 | 3510 | 3515 | 3505 | 442 |
| 467 | 20230919 | 110400 | 817091685 | 3510 | 3510 | 3510 | 3510 | 5 |
| 468 | 20230919 | 110300 | 817074135 | 3510 | 3505 | 3510 | 3505 | 1601 |
| 469 | 20230919 | 110200 | 811462625 | 3505 | 3510 | 3510 | 3505 | 18 |
| 470 | 20230919 | 110100 | 811399455 | 3510 | 3510 | 3510 | 3510 | 1427 |
| 471 | 20230919 | 110000 | 806390685 | 3510 | 3510 | 3515 | 3510 | 1138 |
| 472 | 20230919 | 105900 | 802396075 | 3510 | 3510 | 3515 | 3510 | 687 |
| 473 | 20230919 | 105800 | 799984700 | 3515 | 3515 | 3515 | 3515 | 0 |
| 474 | 20230919 | 105700 | 799984700 | 3515 | 3515 | 3515 | 3515 | 0 |
| 475 | 20230919 | 105600 | 799984700 | 3515 | 3515 | 3515 | 3510 | 67 |
| 476 | 20230919 | 105500 | 799749515 | 3505 | 3510 | 3510 | 3505 | 1836 |
| 477 | 20230919 | 105400 | 793308355 | 3510 | 3510 | 3510 | 3510 | 359 |
| 478 | 20230919 | 105300 | 792048265 | 3510 | 3510 | 3510 | 3510 | 100 |
| 479 | 20230919 | 105200 | 791697265 | 3510 | 3510 | 3510 | 3510 | 2 |
| 480 | 20230919 | 105100 | 791690245 | 3505 | 3505 | 3505 | 3505 | 2383 |
| 481 | 20230919 | 105000 | 783337830 | 3505 | 3505 | 3505 | 3505 | 2297 |
| 482 | 20230919 | 104900 | 775286845 | 3505 | 3500 | 3505 | 3500 | 4653 |
| 483 | 20230919 | 104800 | 758992135 | 3500 | 3505 | 3505 | 3500 | 14518 |
| 484 | 20230919 | 104700 | 708177440 | 3505 | 3505 | 3505 | 3505 | 150 |
| 485 | 20230919 | 104600 | 707651690 | 3505 | 3505 | 3505 | 3505 | 430 |
| 486 | 20230919 | 104500 | 706144540 | 3505 | 3505 | 3505 | 3505 | 69 |
| 487 | 20230919 | 104400 | 705902695 | 3505 | 3505 | 3505 | 3505 | 2084 |
| 488 | 20230919 | 104300 | 698598275 | 3505 | 3505 | 3505 | 3505 | 769 |
| 489 | 20230919 | 104200 | 695902930 | 3505 | 3505 | 3510 | 3505 | 4260 |
| 490 | 20230919 | 104100 | 680971605 | 3505 | 3510 | 3510 | 3505 | 207 |
| 491 | 20230919 | 104000 | 680246035 | 3520 | 3520 | 3520 | 3520 | 1 |
| 492 | 20230919 | 103900 | 680242515 | 3520 | 3515 | 3520 | 3515 | 138 |
| 493 | 20230919 | 103800 | 679756955 | 3500 | 3500 | 3500 | 3500 | 20 |
| 494 | 20230919 | 103700 | 679686955 | 3500 | 3505 | 3515 | 3500 | 1076 |
| 495 | 20230919 | 103600 | 675917840 | 3510 | 3510 | 3510 | 3510 | 115 |
| 496 | 20230919 | 103500 | 675514190 | 3505 | 3505 | 3505 | 3505 | 1349 |
| 497 | 20230919 | 103400 | 670785945 | 3505 | 3510 | 3510 | 3505 | 1347 |
| 498 | 20230919 | 103300 | 666064515 | 3510 | 3510 | 3510 | 3505 | 6331 |
| 499 | 20230919 | 103200 | 643871600 | 3510 | 3510 | 3510 | 3510 | 0 |
| 500 | 20230919 | 103100 | 643871600 | 3510 | 3510 | 3510 | 3510 | 4000 |
| 501 | 20230919 | 103000 | 629831600 | 3510 | 3510 | 3510 | 3510 | 12 |
| 502 | 20230919 | 102900 | 629789480 | 3515 | 3515 | 3520 | 3510 | 486 |
| 503 | 20230919 | 102800 | 628083100 | 3515 | 3515 | 3515 | 3515 | 46 |
| 504 | 20230919 | 102700 | 627921410 | 3525 | 3525 | 3525 | 3525 | 0 |
| 505 | 20230919 | 102600 | 627921410 | 3525 | 3510 | 3525 | 3510 | 1938 |
| 506 | 20230919 | 102500 | 621117720 | 3515 | 3515 | 3515 | 3515 | 200 |
| 507 | 20230919 | 102400 | 620414720 | 3515 | 3520 | 3520 | 3515 | 2009 |
| 508 | 20230919 | 102300 | 613353055 | 3515 | 3515 | 3515 | 3515 | 12 |
| 509 | 20230919 | 102200 | 613310875 | 3515 | 3520 | 3520 | 3510 | 2615 |
| 510 | 20230919 | 102100 | 604121840 | 3520 | 3515 | 3520 | 3510 | 1451 |
| 511 | 20230919 | 102000 | 599026805 | 3515 | 3520 | 3520 | 3510 | 9332 |
| 512 | 20230919 | 101900 | 566211915 | 3520 | 3525 | 3525 | 3520 | 2985 |
| 513 | 20230919 | 101800 | 555697985 | 3525 | 3525 | 3530 | 3525 | 4228 |
| 514 | 20230919 | 101700 | 540794280 | 3525 | 3525 | 3525 | 3525 | 13 |
| 515 | 20230919 | 101600 | 540748455 | 3525 | 3530 | 3530 | 3525 | 166 |
| 516 | 20230919 | 101500 | 540162770 | 3530 | 3530 | 3530 | 3530 | 198 |
| 517 | 20230919 | 101400 | 539463830 | 3530 | 3530 | 3530 | 3530 | 512 |
| 518 | 20230919 | 101300 | 537656470 | 3530 | 3530 | 3530 | 3530 | 139 |
| 519 | 20230919 | 101200 | 537165800 | 3535 | 3530 | 3535 | 3530 | 65 |
| 520 | 20230919 | 101100 | 536936290 | 3530 | 3530 | 3535 | 3530 | 606 |
| 521 | 20230919 | 101000 | 534796570 | 3530 | 3535 | 3535 | 3530 | 206 |
| 522 | 20230919 | 100900 | 534068390 | 3535 | 3530 | 3535 | 3530 | 2216 |
| 523 | 20230919 | 100800 | 526244890 | 3535 | 3530 | 3535 | 3530 | 1089 |
| 524 | 20230919 | 100700 | 522400275 | 3530 | 3530 | 3530 | 3530 | 578 |
| 525 | 20230919 | 100600 | 520359935 | 3525 | 3525 | 3530 | 3525 | 3284 |
| 526 | 20230919 | 100500 | 508782475 | 3525 | 3530 | 3530 | 3525 | 1432 |
| 527 | 20230919 | 100400 | 503728140 | 3530 | 3535 | 3535 | 3525 | 2477 |
| 528 | 20230919 | 100300 | 494982875 | 3540 | 3540 | 3540 | 3540 | 310 |
| 529 | 20230919 | 100200 | 493885475 | 3540 | 3535 | 3540 | 3535 | 105 |
| 530 | 20230919 | 100100 | 493514095 | 3535 | 3535 | 3535 | 3535 | 40 |
| 531 | 20230919 | 100000 | 493372695 | 3535 | 3535 | 3535 | 3535 | 500 |
| 532 | 20230919 | 095900 | 491605195 | 3530 | 3530 | 3530 | 3530 | 40 |
| 533 | 20230919 | 095800 | 491463995 | 3520 | 3530 | 3535 | 3520 | 2522 |
| 534 | 20230919 | 095700 | 482572425 | 3530 | 3530 | 3535 | 3530 | 485 |
| 535 | 20230919 | 095600 | 480860370 | 3530 | 3530 | 3530 | 3530 | 297 |
| 536 | 20230919 | 095500 | 479811960 | 3530 | 3525 | 3530 | 3525 | 106 |
| 537 | 20230919 | 095400 | 479438285 | 3525 | 3525 | 3525 | 3525 | 100 |
| 538 | 20230919 | 095300 | 479085785 | 3525 | 3535 | 3535 | 3525 | 1807 |
| 539 | 20230919 | 095200 | 472706845 | 3530 | 3535 | 3535 | 3530 | 1140 |
| 540 | 20230919 | 095100 | 468681945 | 3545 | 3545 | 3545 | 3545 | 568 |
| 541 | 20230919 | 095000 | 466668385 | 3550 | 3530 | 3550 | 3525 | 648 |
| 542 | 20230919 | 094900 | 464380520 | 3530 | 3530 | 3530 | 3530 | 1 |
| 543 | 20230919 | 094800 | 464376990 | 3530 | 3525 | 3530 | 3525 | 1536 |
| 544 | 20230919 | 094700 | 458954970 | 3525 | 3525 | 3525 | 3525 | 501 |
| 545 | 20230919 | 094600 | 457188945 | 3525 | 3525 | 3525 | 3525 | 466 |
| 546 | 20230919 | 094500 | 455546295 | 3525 | 3525 | 3525 | 3525 | 93 |
| 547 | 20230919 | 094400 | 455218470 | 3525 | 3530 | 3530 | 3525 | 78 |
| 548 | 20230919 | 094300 | 454943470 | 3525 | 3525 | 3525 | 3525 | 12 |
| 549 | 20230919 | 094200 | 454901170 | 3525 | 3525 | 3525 | 3520 | 658 |
| 550 | 20230919 | 094100 | 452581970 | 3520 | 3520 | 3520 | 3520 | 115 |
| 551 | 20230919 | 094000 | 452177170 | 3520 | 3520 | 3520 | 3515 | 1079 |
| 552 | 20230919 | 093900 | 448379140 | 3520 | 3525 | 3525 | 3520 | 1034 |
| 553 | 20230919 | 093800 | 444739440 | 3525 | 3525 | 3525 | 3525 | 1005 |
| 554 | 20230919 | 093700 | 441196815 | 3525 | 3520 | 3525 | 3520 | 35 |
| 555 | 20230919 | 093600 | 441073455 | 3520 | 3515 | 3520 | 3515 | 2950 |
| 556 | 20230919 | 093500 | 430703880 | 3515 | 3520 | 3520 | 3505 | 5544 |
| 557 | 20230919 | 093400 | 411218545 | 3520 | 3520 | 3525 | 3515 | 10130 |
| 558 | 20230919 | 093300 | 375594270 | 3520 | 3515 | 3525 | 3515 | 1244 |
| 559 | 20230919 | 093200 | 371217955 | 3515 | 3520 | 3520 | 3510 | 190 |
| 560 | 20230919 | 093100 | 370550725 | 3510 | 3520 | 3520 | 3510 | 33 |
| 561 | 20230919 | 093000 | 370434865 | 3510 | 3510 | 3510 | 3510 | 205 |
| 562 | 20230919 | 092900 | 369715315 | 3510 | 3515 | 3515 | 3510 | 1433 |
| 563 | 20230919 | 092800 | 364684435 | 3520 | 3505 | 3520 | 3500 | 4394 |
| 564 | 20230919 | 092700 | 349281745 | 3510 | 3510 | 3510 | 3505 | 1492 |
| 565 | 20230919 | 092600 | 344046330 | 3510 | 3520 | 3520 | 3510 | 10996 |
| 566 | 20230919 | 092500 | 305416630 | 3520 | 3520 | 3520 | 3515 | 411 |
| 567 | 20230919 | 092400 | 303970410 | 3515 | 3520 | 3520 | 3515 | 1974 |
| 568 | 20230919 | 092300 | 297029685 | 3515 | 3515 | 3515 | 3515 | 9540 |
| 569 | 20230919 | 092200 | 263496585 | 3515 | 3530 | 3530 | 3510 | 17510 |
| 570 | 20230919 | 092100 | 201852635 | 3530 | 3540 | 3540 | 3525 | 8402 |
| 571 | 20230919 | 092000 | 172186525 | 3540 | 3540 | 3540 | 3535 | 417 |
| 572 | 20230919 | 091900 | 170712265 | 3540 | 3540 | 3540 | 3540 | 60 |
| 573 | 20230919 | 091800 | 170499865 | 3540 | 3535 | 3540 | 3535 | 924 |
| 574 | 20230919 | 091700 | 167232580 | 3540 | 3535 | 3540 | 3535 | 1089 |
| 575 | 20230919 | 091600 | 163380360 | 3535 | 3535 | 3535 | 3530 | 2410 |
| 576 | 20230919 | 091500 | 154861385 | 3535 | 3535 | 3535 | 3535 | 522 |
| 577 | 20230919 | 091400 | 153016115 | 3530 | 3530 | 3530 | 3530 | 940 |
| 578 | 20230919 | 091300 | 149697915 | 3530 | 3535 | 3540 | 3530 | 1424 |
| 579 | 20230919 | 091200 | 144665325 | 3525 | 3540 | 3540 | 3525 | 7300 |
| 580 | 20230919 | 091100 | 118872540 | 3540 | 3540 | 3555 | 3540 | 2900 |
| 581 | 20230919 | 091000 | 108583165 | 3560 | 3565 | 3565 | 3540 | 1071 |
| 582 | 20230919 | 090900 | 104783540 | 3565 | 3570 | 3570 | 3565 | 200 |
| 583 | 20230919 | 090800 | 104070040 | 3570 | 3570 | 3570 | 3570 | 65 |
| 584 | 20230919 | 090700 | 103837990 | 3570 | 3540 | 3570 | 3540 | 1605 |
| 585 | 20230919 | 090600 | 98135045 | 3540 | 3540 | 3545 | 3540 | 2447 |
| 586 | 20230919 | 090500 | 89472555 | 3540 | 3545 | 3555 | 3540 | 1765 |
| 587 | 20230919 | 090400 | 83222355 | 3545 | 3550 | 3555 | 3545 | 849 |
| 588 | 20230919 | 090300 | 80208430 | 3550 | 3555 | 3555 | 3535 | 1895 |
| 589 | 20230919 | 090200 | 73493250 | 3555 | 3555 | 3555 | 3530 | 4494 |
| 590 | 20230919 | 090100 | 57581310 | 3545 | 3545 | 3555 | 3545 | 2423 |
| 591 | 20230919 | 090000 | 48991585 | 3540 | 3560 | 3560 | 3540 | 11065 |