28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 3 | 20230911 | 183300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20230911 | 183200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20230911 | 183100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20230911 | 183000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20230911 | 182900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20230911 | 182800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20230911 | 182700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20230911 | 182600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20230911 | 182500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20230911 | 182400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20230911 | 182300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20230911 | 182200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20230911 | 182100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20230911 | 182000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20230911 | 181900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20230911 | 181800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20230911 | 181700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20230911 | 181600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20230911 | 181500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20230911 | 181400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20230911 | 181300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20230911 | 181200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20230911 | 181100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20230911 | 181000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20230911 | 180900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20230911 | 180800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20230911 | 180700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20230911 | 180600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20230911 | 180500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20230911 | 180400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 33 | 20230911 | 180300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20230911 | 180200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20230911 | 180100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20230911 | 180000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20230911 | 175900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20230911 | 175800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20230911 | 175700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20230911 | 175600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20230911 | 175500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20230911 | 175400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20230911 | 175300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20230911 | 175200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20230911 | 175100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20230911 | 175000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20230911 | 174900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20230911 | 174800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20230911 | 174700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20230911 | 174600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20230911 | 174500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20230911 | 174400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20230911 | 174300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20230911 | 174200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20230911 | 174100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20230911 | 174000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20230911 | 173900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20230911 | 173800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20230911 | 173700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20230911 | 173600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20230911 | 173500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20230911 | 173400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 63 | 20230911 | 173300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20230911 | 173200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20230911 | 173100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20230911 | 173000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20230911 | 172900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20230911 | 172800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20230911 | 172700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20230911 | 172600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20230911 | 172500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20230911 | 172400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20230911 | 172300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20230911 | 172200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20230911 | 172100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20230911 | 172000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20230911 | 171900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20230911 | 171800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20230911 | 171700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20230911 | 171600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20230911 | 171500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20230911 | 171400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20230911 | 171300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20230911 | 171200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20230911 | 171100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20230911 | 171000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20230911 | 170900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20230911 | 170800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20230911 | 170700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20230911 | 170600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20230911 | 170500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20230911 | 170400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 93 | 20230911 | 170300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20230911 | 170200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20230911 | 170100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20230911 | 170000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20230911 | 165900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20230911 | 165800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20230911 | 165700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20230911 | 165600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20230911 | 165500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20230911 | 165400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20230911 | 165300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20230911 | 165200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20230911 | 165100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20230911 | 165000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20230911 | 164900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20230911 | 164800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20230911 | 164700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20230911 | 164600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20230911 | 164500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20230911 | 164400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20230911 | 164300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20230911 | 164200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20230911 | 164100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20230911 | 164000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20230911 | 163900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20230911 | 163800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20230911 | 163700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20230911 | 163600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20230911 | 163500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20230911 | 163400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 123 | 20230911 | 163300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20230911 | 163200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20230911 | 163100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20230911 | 163000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20230911 | 162900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20230911 | 162800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20230911 | 162700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20230911 | 162600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20230911 | 162500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20230911 | 162400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20230911 | 162300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20230911 | 162200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20230911 | 162100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20230911 | 162000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20230911 | 161900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20230911 | 161800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20230911 | 161700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20230911 | 161600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20230911 | 161500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20230911 | 161400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20230911 | 161300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20230911 | 161200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20230911 | 161100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20230911 | 161000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20230911 | 160900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20230911 | 160800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20230911 | 160700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20230911 | 160600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20230911 | 160500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20230911 | 160400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 153 | 20230911 | 160300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20230911 | 160200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20230911 | 160100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20230911 | 160000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20230911 | 155900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20230911 | 155800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20230911 | 155700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20230911 | 155600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20230911 | 155500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20230911 | 155400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20230911 | 155300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20230911 | 155200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20230911 | 155100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20230911 | 155000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20230911 | 154900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20230911 | 154800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20230911 | 154700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20230911 | 154600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20230911 | 154500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20230911 | 154400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20230911 | 154300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20230911 | 154200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20230911 | 154100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20230911 | 154000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20230911 | 153900 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20230911 | 153800 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20230911 | 153700 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20230911 | 153600 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20230911 | 153500 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20230911 | 153400 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 183 | 20230911 | 153300 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20230911 | 153200 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20230911 | 153100 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20230911 | 153000 | 2598583980 | 3495 | 3495 | 3495 | 3495 | 2511 |
| 187 | 20230911 | 152900 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20230911 | 152800 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20230911 | 152700 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20230911 | 152600 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20230911 | 152500 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20230911 | 152400 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20230911 | 152300 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20230911 | 152200 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20230911 | 152100 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20230911 | 152000 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20230911 | 151900 | 2589808035 | 3495 | 3495 | 3495 | 3495 | 107 |
| 198 | 20230911 | 151800 | 2589434070 | 3495 | 3510 | 3510 | 3495 | 4222 |
| 199 | 20230911 | 151700 | 2574667650 | 3500 | 3495 | 3500 | 3495 | 3274 |
| 200 | 20230911 | 151600 | 2563225015 | 3500 | 3500 | 3500 | 3495 | 1617 |
| 201 | 20230911 | 151500 | 2557567480 | 3500 | 3500 | 3500 | 3495 | 301 |
| 202 | 20230911 | 151400 | 2556515380 | 3495 | 3500 | 3500 | 3495 | 55 |
| 203 | 20230911 | 151300 | 2556322905 | 3500 | 3500 | 3500 | 3500 | 1 |
| 204 | 20230911 | 151200 | 2556319405 | 3495 | 3495 | 3495 | 3495 | 201 |
| 205 | 20230911 | 151100 | 2555616910 | 3495 | 3495 | 3500 | 3495 | 117 |
| 206 | 20230911 | 151000 | 2555207915 | 3490 | 3495 | 3495 | 3490 | 1644 |
| 207 | 20230911 | 150900 | 2549462830 | 3495 | 3495 | 3495 | 3495 | 1701 |
| 208 | 20230911 | 150800 | 2543517835 | 3500 | 3495 | 3500 | 3495 | 523 |
| 209 | 20230911 | 150700 | 2541687340 | 3500 | 3500 | 3500 | 3495 | 3917 |
| 210 | 20230911 | 150600 | 2527997200 | 3505 | 3505 | 3505 | 3500 | 202 |
| 211 | 20230911 | 150500 | 2527290185 | 3510 | 3500 | 3510 | 3490 | 1414 |
| 212 | 20230911 | 150400 | 2522341055 | 3500 | 3485 | 3500 | 3485 | 819 |
| 213 | 20230911 | 150300 | 2519486785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20230911 | 150200 | 2519486785 | 3490 | 3490 | 3490 | 3490 | 2 |
| 215 | 20230911 | 150100 | 2519479805 | 3490 | 3490 | 3490 | 3480 | 1651 |
| 216 | 20230911 | 150000 | 2513729955 | 3490 | 3485 | 3490 | 3480 | 442 |
| 217 | 20230911 | 145900 | 2512190045 | 3485 | 3485 | 3490 | 3485 | 111 |
| 218 | 20230911 | 145800 | 2511803020 | 3485 | 3485 | 3490 | 3485 | 1834 |
| 219 | 20230911 | 145700 | 2505411310 | 3485 | 3485 | 3490 | 3485 | 595 |
| 220 | 20230911 | 145600 | 2503335115 | 3485 | 3485 | 3490 | 3485 | 2259 |
| 221 | 20230911 | 145500 | 2495462475 | 3485 | 3485 | 3490 | 3485 | 494 |
| 222 | 20230911 | 145400 | 2493740510 | 3485 | 3500 | 3500 | 3480 | 1227 |
| 223 | 20230911 | 145300 | 2489466270 | 3490 | 3495 | 3500 | 3490 | 918 |
| 224 | 20230911 | 145200 | 2486260190 | 3490 | 3495 | 3500 | 3480 | 4157 |
| 225 | 20230911 | 145100 | 2471770130 | 3495 | 3495 | 3500 | 3495 | 208 |
| 226 | 20230911 | 145000 | 2471042475 | 3495 | 3485 | 3500 | 3485 | 262 |
| 227 | 20230911 | 144900 | 2470126365 | 3485 | 3485 | 3490 | 3485 | 176 |
| 228 | 20230911 | 144800 | 2469512340 | 3485 | 3485 | 3485 | 3485 | 1282 |
| 229 | 20230911 | 144700 | 2465044570 | 3485 | 3485 | 3500 | 3485 | 1082 |
| 230 | 20230911 | 144600 | 2461265700 | 3485 | 3485 | 3490 | 3485 | 277 |
| 231 | 20230911 | 144500 | 2460300080 | 3480 | 3485 | 3490 | 3480 | 8017 |
| 232 | 20230911 | 144400 | 2432374090 | 3485 | 3485 | 3490 | 3485 | 1027 |
| 233 | 20230911 | 144300 | 2428794850 | 3485 | 3495 | 3495 | 3485 | 30313 |
| 234 | 20230911 | 144200 | 2322992155 | 3495 | 3495 | 3500 | 3495 | 138 |
| 235 | 20230911 | 144100 | 2322509410 | 3495 | 3495 | 3500 | 3495 | 48 |
| 236 | 20230911 | 144000 | 2322341640 | 3495 | 3495 | 3495 | 3495 | 148 |
| 237 | 20230911 | 143900 | 2321824380 | 3495 | 3495 | 3500 | 3495 | 1966 |
| 238 | 20230911 | 143800 | 2314945520 | 3495 | 3490 | 3495 | 3490 | 153 |
| 239 | 20230911 | 143700 | 2314410825 | 3490 | 3490 | 3500 | 3490 | 2511 |
| 240 | 20230911 | 143600 | 2305635015 | 3490 | 3495 | 3495 | 3490 | 5150 |
| 241 | 20230911 | 143500 | 2287637365 | 3495 | 3495 | 3495 | 3495 | 83 |
| 242 | 20230911 | 143400 | 2287347280 | 3495 | 3500 | 3500 | 3495 | 924 |
| 243 | 20230911 | 143300 | 2284113485 | 3500 | 3500 | 3505 | 3500 | 89 |
| 244 | 20230911 | 143200 | 2283801975 | 3505 | 3500 | 3505 | 3500 | 1073 |
| 245 | 20230911 | 143100 | 2280046465 | 3500 | 3500 | 3505 | 3500 | 654 |
| 246 | 20230911 | 143000 | 2277754675 | 3500 | 3505 | 3505 | 3500 | 342 |
| 247 | 20230911 | 142900 | 2276557620 | 3505 | 3500 | 3505 | 3500 | 822 |
| 248 | 20230911 | 142800 | 2273680615 | 3500 | 3500 | 3505 | 3500 | 97 |
| 249 | 20230911 | 142700 | 2273341065 | 3500 | 3500 | 3500 | 3500 | 1409 |
| 250 | 20230911 | 142600 | 2268409565 | 3505 | 3500 | 3505 | 3500 | 804 |
| 251 | 20230911 | 142500 | 2265591780 | 3500 | 3500 | 3505 | 3500 | 116 |
| 252 | 20230911 | 142400 | 2265185770 | 3500 | 3505 | 3510 | 3500 | 2849 |
| 253 | 20230911 | 142300 | 2255200710 | 3510 | 3505 | 3510 | 3505 | 914 |
| 254 | 20230911 | 142200 | 2251997060 | 3505 | 3505 | 3510 | 3505 | 1366 |
| 255 | 20230911 | 142100 | 2247204215 | 3510 | 3505 | 3510 | 3505 | 587 |
| 256 | 20230911 | 142000 | 2245146730 | 3510 | 3505 | 3510 | 3505 | 101 |
| 257 | 20230911 | 141900 | 2244792665 | 3505 | 3505 | 3510 | 3505 | 1493 |
| 258 | 20230911 | 141800 | 2239553625 | 3505 | 3510 | 3510 | 3505 | 355 |
| 259 | 20230911 | 141700 | 2238309315 | 3505 | 3510 | 3510 | 3505 | 1460 |
| 260 | 20230911 | 141600 | 2233185025 | 3515 | 3510 | 3515 | 3510 | 97 |
| 261 | 20230911 | 141500 | 2232844435 | 3510 | 3510 | 3515 | 3510 | 61 |
| 262 | 20230911 | 141400 | 2232630260 | 3510 | 3515 | 3515 | 3510 | 5578 |
| 263 | 20230911 | 141300 | 2213051275 | 3510 | 3510 | 3515 | 3510 | 528 |
| 264 | 20230911 | 141200 | 2211197605 | 3510 | 3510 | 3510 | 3510 | 360 |
| 265 | 20230911 | 141100 | 2209934005 | 3510 | 3510 | 3520 | 3510 | 1786 |
| 266 | 20230911 | 141000 | 2203664985 | 3510 | 3515 | 3515 | 3510 | 5166 |
| 267 | 20230911 | 140900 | 2185521290 | 3515 | 3520 | 3520 | 3515 | 723 |
| 268 | 20230911 | 140800 | 2182976625 | 3515 | 3525 | 3525 | 3515 | 6279 |
| 269 | 20230911 | 140700 | 2160874750 | 3535 | 3525 | 3535 | 3520 | 351 |
| 270 | 20230911 | 140600 | 2159637005 | 3525 | 3525 | 3530 | 3520 | 8348 |
| 271 | 20230911 | 140500 | 2130209245 | 3525 | 3525 | 3525 | 3525 | 288 |
| 272 | 20230911 | 140400 | 2129194045 | 3525 | 3525 | 3530 | 3525 | 3419 |
| 273 | 20230911 | 140300 | 2117132070 | 3525 | 3525 | 3525 | 3525 | 279 |
| 274 | 20230911 | 140200 | 2116148595 | 3530 | 3530 | 3530 | 3525 | 513 |
| 275 | 20230911 | 140100 | 2114337935 | 3530 | 3530 | 3530 | 3525 | 674 |
| 276 | 20230911 | 140000 | 2111958950 | 3525 | 3525 | 3530 | 3525 | 147 |
| 277 | 20230911 | 135900 | 2111440275 | 3530 | 3525 | 3530 | 3525 | 112 |
| 278 | 20230911 | 135800 | 2111045350 | 3525 | 3525 | 3535 | 3525 | 184 |
| 279 | 20230911 | 135700 | 2110395910 | 3530 | 3525 | 3530 | 3525 | 77 |
| 280 | 20230911 | 135600 | 2110124475 | 3525 | 3525 | 3525 | 3525 | 47 |
| 281 | 20230911 | 135500 | 2109958800 | 3525 | 3525 | 3525 | 3525 | 504 |
| 282 | 20230911 | 135400 | 2108182200 | 3525 | 3530 | 3530 | 3525 | 1041 |
| 283 | 20230911 | 135300 | 2104508455 | 3530 | 3530 | 3535 | 3530 | 74 |
| 284 | 20230911 | 135200 | 2104247230 | 3525 | 3535 | 3535 | 3525 | 1050 |
| 285 | 20230911 | 135100 | 2100535880 | 3535 | 3525 | 3535 | 3525 | 51 |
| 286 | 20230911 | 135000 | 2100356075 | 3525 | 3525 | 3525 | 3525 | 76 |
| 287 | 20230911 | 134900 | 2100088175 | 3525 | 3525 | 3525 | 3525 | 196 |
| 288 | 20230911 | 134800 | 2099397275 | 3525 | 3525 | 3525 | 3525 | 48 |
| 289 | 20230911 | 134700 | 2099228075 | 3525 | 3525 | 3525 | 3525 | 409 |
| 290 | 20230911 | 134600 | 2097786350 | 3535 | 3530 | 3535 | 3525 | 113 |
| 291 | 20230911 | 134500 | 2097387720 | 3530 | 3525 | 3530 | 3525 | 356 |
| 292 | 20230911 | 134400 | 2096132815 | 3530 | 3525 | 3530 | 3520 | 13 |
| 293 | 20230911 | 134300 | 2096087005 | 3520 | 3525 | 3530 | 3520 | 3441 |
| 294 | 20230911 | 134200 | 2083942235 | 3525 | 3520 | 3530 | 3520 | 85 |
| 295 | 20230911 | 134100 | 2083642635 | 3525 | 3525 | 3525 | 3525 | 5 |
| 296 | 20230911 | 134000 | 2083625010 | 3520 | 3520 | 3525 | 3520 | 843 |
| 297 | 20230911 | 133900 | 2080657125 | 3520 | 3520 | 3520 | 3520 | 8 |
| 298 | 20230911 | 133800 | 2080628965 | 3525 | 3525 | 3525 | 3525 | 337 |
| 299 | 20230911 | 133700 | 2079441040 | 3525 | 3525 | 3525 | 3525 | 1195 |
| 300 | 20230911 | 133600 | 2075228665 | 3530 | 3525 | 3530 | 3525 | 39 |
| 301 | 20230911 | 133500 | 2075091180 | 3525 | 3525 | 3525 | 3525 | 1655 |
| 302 | 20230911 | 133400 | 2069257305 | 3525 | 3525 | 3525 | 3525 | 161 |
| 303 | 20230911 | 133300 | 2068689780 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20230911 | 133200 | 2068689780 | 3520 | 3520 | 3520 | 3520 | 246 |
| 305 | 20230911 | 133100 | 2067823860 | 3525 | 3520 | 3525 | 3520 | 154 |
| 306 | 20230911 | 133000 | 2067281760 | 3520 | 3520 | 3520 | 3520 | 4 |
| 307 | 20230911 | 132900 | 2067267680 | 3525 | 3525 | 3525 | 3525 | 1 |
| 308 | 20230911 | 132800 | 2067264155 | 3525 | 3525 | 3525 | 3525 | 0 |
| 309 | 20230911 | 132700 | 2067264155 | 3525 | 3525 | 3525 | 3525 | 24 |
| 310 | 20230911 | 132600 | 2067179555 | 3525 | 3525 | 3525 | 3525 | 50 |
| 311 | 20230911 | 132500 | 2067003305 | 3525 | 3520 | 3525 | 3520 | 16 |
| 312 | 20230911 | 132400 | 2066946930 | 3520 | 3525 | 3525 | 3520 | 2618 |
| 313 | 20230911 | 132300 | 2057731325 | 3525 | 3525 | 3525 | 3525 | 20 |
| 314 | 20230911 | 132200 | 2057660825 | 3520 | 3525 | 3525 | 3520 | 5000 |
| 315 | 20230911 | 132100 | 2040054750 | 3525 | 3530 | 3530 | 3525 | 41 |
| 316 | 20230911 | 132000 | 2039910215 | 3525 | 3530 | 3530 | 3525 | 9 |
| 317 | 20230911 | 131900 | 2039878485 | 3530 | 3530 | 3530 | 3530 | 30 |
| 318 | 20230911 | 131800 | 2039772585 | 3520 | 3520 | 3520 | 3520 | 200 |
| 319 | 20230911 | 131700 | 2039068585 | 3520 | 3520 | 3520 | 3520 | 320 |
| 320 | 20230911 | 131600 | 2037942185 | 3520 | 3520 | 3520 | 3520 | 8 |
| 321 | 20230911 | 131500 | 2037914025 | 3525 | 3520 | 3525 | 3520 | 1179 |
| 322 | 20230911 | 131400 | 2033759640 | 3520 | 3525 | 3525 | 3520 | 967 |
| 323 | 20230911 | 131300 | 2030354830 | 3525 | 3525 | 3525 | 3525 | 31 |
| 324 | 20230911 | 131200 | 2030245555 | 3520 | 3520 | 3520 | 3520 | 200 |
| 325 | 20230911 | 131100 | 2029541555 | 3525 | 3520 | 3525 | 3520 | 1658 |
| 326 | 20230911 | 131000 | 2023701510 | 3520 | 3525 | 3525 | 3520 | 180 |
| 327 | 20230911 | 130900 | 2023067510 | 3520 | 3515 | 3520 | 3515 | 861 |
| 328 | 20230911 | 130800 | 2020037290 | 3520 | 3520 | 3520 | 3520 | 4032 |
| 329 | 20230911 | 130700 | 2005844650 | 3525 | 3530 | 3530 | 3520 | 1501 |
| 330 | 20230911 | 130600 | 2000554410 | 3530 | 3530 | 3530 | 3530 | 7 |
| 331 | 20230911 | 130500 | 2000529700 | 3530 | 3535 | 3535 | 3530 | 4974 |
| 332 | 20230911 | 130400 | 1982963670 | 3535 | 3535 | 3535 | 3535 | 51 |
| 333 | 20230911 | 130300 | 1982783385 | 3535 | 3535 | 3535 | 3535 | 0 |
| 334 | 20230911 | 130200 | 1982783385 | 3535 | 3535 | 3535 | 3535 | 0 |
| 335 | 20230911 | 130100 | 1982783385 | 3535 | 3540 | 3540 | 3535 | 3506 |
| 336 | 20230911 | 130000 | 1970389645 | 3540 | 3540 | 3540 | 3540 | 1 |
| 337 | 20230911 | 125900 | 1970386105 | 3535 | 3535 | 3535 | 3535 | 102 |
| 338 | 20230911 | 125800 | 1970025535 | 3530 | 3535 | 3535 | 3530 | 1863 |
| 339 | 20230911 | 125700 | 1963447895 | 3535 | 3535 | 3535 | 3535 | 1332 |
| 340 | 20230911 | 125600 | 1958739275 | 3535 | 3540 | 3540 | 3535 | 53 |
| 341 | 20230911 | 125500 | 1958551880 | 3540 | 3540 | 3540 | 3540 | 164 |
| 342 | 20230911 | 125400 | 1957971320 | 3540 | 3535 | 3540 | 3535 | 190 |
| 343 | 20230911 | 125300 | 1957298860 | 3535 | 3540 | 3540 | 3535 | 1111 |
| 344 | 20230911 | 125200 | 1953366630 | 3540 | 3540 | 3540 | 3540 | 417 |
| 345 | 20230911 | 125100 | 1951890450 | 3535 | 3535 | 3535 | 3535 | 1234 |
| 346 | 20230911 | 125000 | 1947528260 | 3535 | 3535 | 3535 | 3535 | 1045 |
| 347 | 20230911 | 124900 | 1943834185 | 3540 | 3535 | 3540 | 3535 | 1554 |
| 348 | 20230911 | 124800 | 1938340685 | 3540 | 3545 | 3545 | 3540 | 11 |
| 349 | 20230911 | 124700 | 1938301740 | 3540 | 3540 | 3540 | 3540 | 2669 |
| 350 | 20230911 | 124600 | 1928853480 | 3545 | 3545 | 3545 | 3545 | 657 |
| 351 | 20230911 | 124500 | 1926524415 | 3550 | 3550 | 3550 | 3550 | 2 |
| 352 | 20230911 | 124400 | 1926517315 | 3550 | 3550 | 3550 | 3550 | 15 |
| 353 | 20230911 | 124300 | 1926464065 | 3550 | 3550 | 3550 | 3550 | 10 |
| 354 | 20230911 | 124200 | 1926428565 | 3545 | 3545 | 3545 | 3545 | 500 |
| 355 | 20230911 | 124100 | 1924656065 | 3545 | 3545 | 3545 | 3545 | 7 |
| 356 | 20230911 | 124000 | 1924631250 | 3545 | 3545 | 3545 | 3545 | 564 |
| 357 | 20230911 | 123900 | 1922631870 | 3545 | 3545 | 3545 | 3545 | 1 |
| 358 | 20230911 | 123800 | 1922628325 | 3545 | 3545 | 3545 | 3545 | 1385 |
| 359 | 20230911 | 123700 | 1917718500 | 3545 | 3545 | 3545 | 3545 | 396 |
| 360 | 20230911 | 123600 | 1916314680 | 3545 | 3545 | 3545 | 3540 | 505 |
| 361 | 20230911 | 123500 | 1914524460 | 3540 | 3545 | 3545 | 3540 | 7 |
| 362 | 20230911 | 123400 | 1914499650 | 3540 | 3545 | 3545 | 3540 | 828 |
| 363 | 20230911 | 123300 | 1911566905 | 3540 | 3540 | 3540 | 3540 | 180 |
| 364 | 20230911 | 123200 | 1910929705 | 3540 | 3540 | 3545 | 3540 | 10 |
| 365 | 20230911 | 123100 | 1910894300 | 3540 | 3545 | 3545 | 3540 | 35 |
| 366 | 20230911 | 123000 | 1910770395 | 3540 | 3545 | 3545 | 3540 | 216 |
| 367 | 20230911 | 122900 | 1910005180 | 3545 | 3545 | 3545 | 3540 | 532 |
| 368 | 20230911 | 122800 | 1908121740 | 3540 | 3540 | 3540 | 3540 | 0 |
| 369 | 20230911 | 122700 | 1908121740 | 3540 | 3540 | 3540 | 3540 | 0 |
| 370 | 20230911 | 122600 | 1908121740 | 3540 | 3545 | 3545 | 3540 | 116 |
| 371 | 20230911 | 122500 | 1907710800 | 3545 | 3545 | 3545 | 3545 | 2 |
| 372 | 20230911 | 122400 | 1907703710 | 3545 | 3540 | 3545 | 3540 | 221 |
| 373 | 20230911 | 122300 | 1906920270 | 3540 | 3540 | 3540 | 3540 | 0 |
| 374 | 20230911 | 122200 | 1906920270 | 3540 | 3540 | 3540 | 3540 | 114 |
| 375 | 20230911 | 122100 | 1906516710 | 3540 | 3540 | 3540 | 3540 | 86 |
| 376 | 20230911 | 122000 | 1906212270 | 3540 | 3540 | 3540 | 3540 | 389 |
| 377 | 20230911 | 121900 | 1904835210 | 3540 | 3540 | 3540 | 3540 | 172 |
| 378 | 20230911 | 121800 | 1904226330 | 3540 | 3545 | 3545 | 3540 | 4025 |
| 379 | 20230911 | 121700 | 1889975330 | 3550 | 3550 | 3550 | 3550 | 30 |
| 380 | 20230911 | 121600 | 1889868830 | 3550 | 3550 | 3550 | 3550 | 10 |
| 381 | 20230911 | 121500 | 1889833330 | 3550 | 3545 | 3550 | 3545 | 1215 |
| 382 | 20230911 | 121400 | 1885525905 | 3545 | 3550 | 3550 | 3545 | 594 |
| 383 | 20230911 | 121300 | 1883419705 | 3550 | 3550 | 3550 | 3545 | 513 |
| 384 | 20230911 | 121200 | 1881599555 | 3550 | 3550 | 3550 | 3540 | 10905 |
| 385 | 20230911 | 121100 | 1842892635 | 3550 | 3545 | 3550 | 3545 | 7194 |
| 386 | 20230911 | 121000 | 1817359975 | 3545 | 3545 | 3545 | 3545 | 650 |
| 387 | 20230911 | 120900 | 1815055725 | 3545 | 3545 | 3545 | 3540 | 241 |
| 388 | 20230911 | 120800 | 1814201885 | 3545 | 3545 | 3545 | 3545 | 147 |
| 389 | 20230911 | 120700 | 1813680770 | 3545 | 3545 | 3545 | 3545 | 32 |
| 390 | 20230911 | 120600 | 1813567330 | 3540 | 3540 | 3540 | 3540 | 1101 |
| 391 | 20230911 | 120500 | 1809669790 | 3540 | 3540 | 3540 | 3540 | 322 |
| 392 | 20230911 | 120400 | 1808529910 | 3540 | 3545 | 3545 | 3540 | 14 |
| 393 | 20230911 | 120300 | 1808480330 | 3545 | 3540 | 3545 | 3540 | 152 |
| 394 | 20230911 | 120200 | 1807941855 | 3540 | 3540 | 3540 | 3540 | 300 |
| 395 | 20230911 | 120100 | 1806879855 | 3540 | 3545 | 3545 | 3540 | 331 |
| 396 | 20230911 | 120000 | 1805706615 | 3545 | 3545 | 3545 | 3545 | 400 |
| 397 | 20230911 | 115900 | 1804288615 | 3540 | 3540 | 3540 | 3540 | 0 |
| 398 | 20230911 | 115800 | 1804288615 | 3540 | 3540 | 3540 | 3540 | 109 |
| 399 | 20230911 | 115700 | 1803902755 | 3540 | 3540 | 3540 | 3540 | 1 |
| 400 | 20230911 | 115600 | 1803899215 | 3530 | 3530 | 3530 | 3530 | 13 |
| 401 | 20230911 | 115500 | 1803853325 | 3530 | 3535 | 3535 | 3530 | 59 |
| 402 | 20230911 | 115400 | 1803644965 | 3540 | 3540 | 3540 | 3540 | 100 |
| 403 | 20230911 | 115300 | 1803290965 | 3535 | 3535 | 3535 | 3535 | 101 |
| 404 | 20230911 | 115200 | 1802933930 | 3530 | 3535 | 3535 | 3530 | 853 |
| 405 | 20230911 | 115100 | 1799922285 | 3535 | 3530 | 3535 | 3530 | 239 |
| 406 | 20230911 | 115000 | 1799078170 | 3535 | 3540 | 3540 | 3535 | 228 |
| 407 | 20230911 | 114900 | 1798271690 | 3540 | 3535 | 3540 | 3535 | 108 |
| 408 | 20230911 | 114800 | 1797889655 | 3545 | 3530 | 3545 | 3530 | 212 |
| 409 | 20230911 | 114700 | 1797141115 | 3530 | 3530 | 3545 | 3530 | 428 |
| 410 | 20230911 | 114600 | 1795629950 | 3545 | 3545 | 3545 | 3535 | 3035 |
| 411 | 20230911 | 114500 | 1784870965 | 3530 | 3540 | 3545 | 3530 | 1046 |
| 412 | 20230911 | 114400 | 1781168160 | 3540 | 3540 | 3540 | 3540 | 1514 |
| 413 | 20230911 | 114300 | 1775808600 | 3540 | 3540 | 3540 | 3530 | 20582 |
| 414 | 20230911 | 114200 | 1702954650 | 3540 | 3525 | 3540 | 3525 | 219 |
| 415 | 20230911 | 114100 | 1702180065 | 3525 | 3540 | 3540 | 3525 | 6518 |
| 416 | 20230911 | 114000 | 1679164955 | 3540 | 3535 | 3540 | 3535 | 28 |
| 417 | 20230911 | 113900 | 1679065840 | 3535 | 3535 | 3535 | 3535 | 0 |
| 418 | 20230911 | 113800 | 1679065840 | 3535 | 3540 | 3540 | 3535 | 486 |
| 419 | 20230911 | 113700 | 1677347640 | 3540 | 3540 | 3540 | 3540 | 21 |
| 420 | 20230911 | 113600 | 1677273300 | 3540 | 3535 | 3540 | 3535 | 662 |
| 421 | 20230911 | 113500 | 1674929855 | 3535 | 3535 | 3535 | 3535 | 470 |
| 422 | 20230911 | 113400 | 1673268405 | 3535 | 3530 | 3535 | 3530 | 328 |
| 423 | 20230911 | 113300 | 1672110425 | 3530 | 3530 | 3530 | 3525 | 1534 |
| 424 | 20230911 | 113200 | 1666695805 | 3530 | 3530 | 3530 | 3530 | 19 |
| 425 | 20230911 | 113100 | 1666628735 | 3535 | 3530 | 3535 | 3530 | 2422 |
| 426 | 20230911 | 113000 | 1658079070 | 3535 | 3535 | 3535 | 3535 | 30 |
| 427 | 20230911 | 112900 | 1657973020 | 3535 | 3540 | 3540 | 3530 | 612 |
| 428 | 20230911 | 112800 | 1655811830 | 3540 | 3530 | 3540 | 3530 | 2311 |
| 429 | 20230911 | 112700 | 1647642600 | 3535 | 3535 | 3535 | 3530 | 910 |
| 430 | 20230911 | 112600 | 1644426050 | 3530 | 3530 | 3530 | 3530 | 500 |
| 431 | 20230911 | 112500 | 1642661050 | 3530 | 3530 | 3530 | 3530 | 17 |
| 432 | 20230911 | 112400 | 1642601040 | 3530 | 3530 | 3530 | 3530 | 149 |
| 433 | 20230911 | 112300 | 1642075070 | 3530 | 3525 | 3530 | 3525 | 69 |
| 434 | 20230911 | 112200 | 1641831830 | 3530 | 3525 | 3530 | 3525 | 12 |
| 435 | 20230911 | 112100 | 1641789520 | 3525 | 3525 | 3525 | 3525 | 0 |
| 436 | 20230911 | 112000 | 1641789520 | 3525 | 3535 | 3535 | 3525 | 572 |
| 437 | 20230911 | 111900 | 1639773210 | 3535 | 3535 | 3535 | 3535 | 40 |
| 438 | 20230911 | 111800 | 1639631810 | 3535 | 3540 | 3540 | 3530 | 19094 |
| 439 | 20230911 | 111700 | 1572228810 | 3535 | 3535 | 3535 | 3535 | 5818 |
| 440 | 20230911 | 111600 | 1551662180 | 3530 | 3530 | 3530 | 3530 | 3396 |
| 441 | 20230911 | 111500 | 1539674300 | 3530 | 3525 | 3530 | 3525 | 851 |
| 442 | 20230911 | 111400 | 1536674505 | 3525 | 3525 | 3525 | 3525 | 20 |
| 443 | 20230911 | 111300 | 1536604005 | 3525 | 3525 | 3525 | 3525 | 624 |
| 444 | 20230911 | 111200 | 1534404405 | 3525 | 3525 | 3525 | 3525 | 54 |
| 445 | 20230911 | 111100 | 1534214055 | 3520 | 3520 | 3520 | 3520 | 0 |
| 446 | 20230911 | 111000 | 1534214055 | 3520 | 3520 | 3520 | 3520 | 19 |
| 447 | 20230911 | 110900 | 1534147175 | 3515 | 3530 | 3530 | 3515 | 483 |
| 448 | 20230911 | 110800 | 1532444410 | 3530 | 3530 | 3530 | 3520 | 39 |
| 449 | 20230911 | 110700 | 1532306810 | 3530 | 3530 | 3530 | 3515 | 5377 |
| 450 | 20230911 | 110600 | 1513372420 | 3530 | 3530 | 3530 | 3530 | 520 |
| 451 | 20230911 | 110500 | 1511536820 | 3535 | 3530 | 3535 | 3530 | 584 |
| 452 | 20230911 | 110400 | 1509474880 | 3535 | 3530 | 3535 | 3520 | 400 |
| 453 | 20230911 | 110300 | 1508062080 | 3525 | 3530 | 3530 | 3525 | 1774 |
| 454 | 20230911 | 110200 | 1501808655 | 3530 | 3530 | 3530 | 3530 | 275 |
| 455 | 20230911 | 110100 | 1500837905 | 3530 | 3535 | 3535 | 3530 | 156 |
| 456 | 20230911 | 110000 | 1500287220 | 3525 | 3530 | 3535 | 3525 | 200 |
| 457 | 20230911 | 105900 | 1499581080 | 3530 | 3520 | 3530 | 3520 | 3046 |
| 458 | 20230911 | 105800 | 1488832175 | 3520 | 3525 | 3530 | 3515 | 3389 |
| 459 | 20230911 | 105700 | 1476893660 | 3525 | 3520 | 3525 | 3520 | 724 |
| 460 | 20230911 | 105600 | 1474342025 | 3525 | 3525 | 3525 | 3520 | 2305 |
| 461 | 20230911 | 105500 | 1466217460 | 3530 | 3530 | 3530 | 3525 | 178 |
| 462 | 20230911 | 105400 | 1465589795 | 3530 | 3530 | 3530 | 3530 | 696 |
| 463 | 20230911 | 105300 | 1463132915 | 3530 | 3525 | 3535 | 3525 | 2944 |
| 464 | 20230911 | 105200 | 1452740350 | 3530 | 3530 | 3535 | 3525 | 2509 |
| 465 | 20230911 | 105100 | 1443874795 | 3535 | 3530 | 3535 | 3530 | 351 |
| 466 | 20230911 | 105000 | 1442635260 | 3530 | 3530 | 3535 | 3530 | 433 |
| 467 | 20230911 | 104900 | 1441106745 | 3530 | 3530 | 3530 | 3520 | 729 |
| 468 | 20230911 | 104800 | 1438536035 | 3520 | 3520 | 3530 | 3520 | 4390 |
| 469 | 20230911 | 104700 | 1423083155 | 3520 | 3525 | 3540 | 3520 | 4904 |
| 470 | 20230911 | 104600 | 1405791100 | 3525 | 3540 | 3545 | 3525 | 8077 |
| 471 | 20230911 | 104500 | 1377234590 | 3540 | 3540 | 3545 | 3535 | 5414 |
| 472 | 20230911 | 104400 | 1358066490 | 3545 | 3540 | 3545 | 3540 | 2132 |
| 473 | 20230911 | 104300 | 1350515960 | 3535 | 3535 | 3550 | 3535 | 2818 |
| 474 | 20230911 | 104200 | 1340529470 | 3540 | 3535 | 3545 | 3530 | 8423 |
| 475 | 20230911 | 104100 | 1310719500 | 3530 | 3525 | 3530 | 3515 | 5312 |
| 476 | 20230911 | 104000 | 1292007510 | 3520 | 3535 | 3535 | 3515 | 8550 |
| 477 | 20230911 | 103900 | 1261891310 | 3525 | 3555 | 3580 | 3520 | 28649 |
| 478 | 20230911 | 103800 | 1160443040 | 3560 | 3515 | 3600 | 3510 | 119167 |
| 479 | 20230911 | 103700 | 738144110 | 3510 | 3510 | 3510 | 3510 | 3770 |
| 480 | 20230911 | 103600 | 724911410 | 3510 | 3505 | 3510 | 3505 | 1612 |
| 481 | 20230911 | 103500 | 719261335 | 3510 | 3510 | 3510 | 3510 | 1022 |
| 482 | 20230911 | 103400 | 715674115 | 3510 | 3510 | 3510 | 3510 | 400 |
| 483 | 20230911 | 103300 | 714270115 | 3505 | 3505 | 3505 | 3505 | 0 |
| 484 | 20230911 | 103200 | 714270115 | 3505 | 3510 | 3510 | 3505 | 102 |
| 485 | 20230911 | 103100 | 713912595 | 3505 | 3505 | 3505 | 3505 | 290 |
| 486 | 20230911 | 103000 | 712896145 | 3505 | 3505 | 3510 | 3505 | 702 |
| 487 | 20230911 | 102900 | 710433125 | 3505 | 3510 | 3510 | 3505 | 1696 |
| 488 | 20230911 | 102800 | 704483085 | 3510 | 3510 | 3510 | 3510 | 838 |
| 489 | 20230911 | 102700 | 701541705 | 3510 | 3510 | 3510 | 3510 | 1636 |
| 490 | 20230911 | 102600 | 695799345 | 3510 | 3510 | 3510 | 3505 | 223 |
| 491 | 20230911 | 102500 | 695017615 | 3510 | 3505 | 3510 | 3505 | 5309 |
| 492 | 20230911 | 102400 | 676383050 | 3510 | 3510 | 3510 | 3510 | 402 |
| 493 | 20230911 | 102300 | 674972030 | 3510 | 3505 | 3510 | 3505 | 933 |
| 494 | 20230911 | 102200 | 671701580 | 3505 | 3500 | 3505 | 3500 | 126 |
| 495 | 20230911 | 102100 | 671260250 | 3505 | 3505 | 3505 | 3505 | 514 |
| 496 | 20230911 | 102000 | 669458680 | 3500 | 3500 | 3505 | 3500 | 4673 |
| 497 | 20230911 | 101900 | 653084835 | 3500 | 3500 | 3500 | 3500 | 104 |
| 498 | 20230911 | 101800 | 652720835 | 3505 | 3505 | 3505 | 3505 | 531 |
| 499 | 20230911 | 101700 | 650859680 | 3505 | 3505 | 3505 | 3505 | 1913 |
| 500 | 20230911 | 101600 | 644154615 | 3500 | 3505 | 3505 | 3500 | 206 |
| 501 | 20230911 | 101500 | 643433590 | 3505 | 3500 | 3505 | 3500 | 159 |
| 502 | 20230911 | 101400 | 642876380 | 3500 | 3500 | 3500 | 3500 | 0 |
| 503 | 20230911 | 101300 | 642876380 | 3500 | 3490 | 3500 | 3490 | 3709 |
| 504 | 20230911 | 101200 | 629909485 | 3495 | 3500 | 3500 | 3495 | 615 |
| 505 | 20230911 | 101100 | 627758510 | 3500 | 3500 | 3505 | 3500 | 9463 |
| 506 | 20230911 | 101000 | 594637885 | 3495 | 3495 | 3495 | 3495 | 641 |
| 507 | 20230911 | 100900 | 592397590 | 3495 | 3495 | 3495 | 3495 | 1075 |
| 508 | 20230911 | 100800 | 588640465 | 3495 | 3490 | 3495 | 3490 | 3715 |
| 509 | 20230911 | 100700 | 575671540 | 3490 | 3480 | 3490 | 3480 | 8500 |
| 510 | 20230911 | 100600 | 546034640 | 3480 | 3480 | 3480 | 3475 | 311 |
| 511 | 20230911 | 100500 | 544952365 | 3475 | 3475 | 3475 | 3475 | 0 |
| 512 | 20230911 | 100400 | 544952365 | 3475 | 3475 | 3475 | 3475 | 1571 |
| 513 | 20230911 | 100300 | 539493140 | 3470 | 3485 | 3485 | 3470 | 4060 |
| 514 | 20230911 | 100200 | 525383025 | 3470 | 3480 | 3485 | 3470 | 3616 |
| 515 | 20230911 | 100100 | 512818255 | 3480 | 3480 | 3490 | 3475 | 17618 |
| 516 | 20230911 | 100000 | 451452410 | 3480 | 3475 | 3480 | 3475 | 209 |
| 517 | 20230911 | 095900 | 450726080 | 3480 | 3480 | 3480 | 3480 | 587 |
| 518 | 20230911 | 095800 | 448683320 | 3480 | 3480 | 3480 | 3480 | 50 |
| 519 | 20230911 | 095700 | 448509320 | 3480 | 3480 | 3480 | 3480 | 5 |
| 520 | 20230911 | 095600 | 448491920 | 3480 | 3480 | 3480 | 3475 | 2025 |
| 521 | 20230911 | 095500 | 441445045 | 3475 | 3475 | 3475 | 3470 | 1348 |
| 522 | 20230911 | 095400 | 436761260 | 3475 | 3475 | 3475 | 3470 | 1210 |
| 523 | 20230911 | 095300 | 432556515 | 3475 | 3480 | 3480 | 3475 | 338 |
| 524 | 20230911 | 095200 | 431381960 | 3475 | 3475 | 3475 | 3475 | 703 |
| 525 | 20230911 | 095100 | 428939035 | 3475 | 3475 | 3475 | 3475 | 2010 |
| 526 | 20230911 | 095000 | 421954285 | 3470 | 3475 | 3475 | 3470 | 4162 |
| 527 | 20230911 | 094900 | 407494430 | 3475 | 3475 | 3480 | 3475 | 356 |
| 528 | 20230911 | 094800 | 406257325 | 3480 | 3475 | 3480 | 3475 | 210 |
| 529 | 20230911 | 094700 | 405527525 | 3480 | 3480 | 3480 | 3480 | 20 |
| 530 | 20230911 | 094600 | 405457925 | 3480 | 3480 | 3480 | 3480 | 250 |
| 531 | 20230911 | 094500 | 404587925 | 3480 | 3480 | 3480 | 3480 | 600 |
| 532 | 20230911 | 094400 | 402499925 | 3480 | 3480 | 3480 | 3480 | 532 |
| 533 | 20230911 | 094300 | 400648565 | 3480 | 3485 | 3485 | 3480 | 2098 |
| 534 | 20230911 | 094200 | 393347025 | 3480 | 3480 | 3480 | 3480 | 6825 |
| 535 | 20230911 | 094100 | 369596025 | 3480 | 3480 | 3480 | 3480 | 277 |
| 536 | 20230911 | 094000 | 368632065 | 3480 | 3480 | 3480 | 3480 | 349 |
| 537 | 20230911 | 093900 | 367417545 | 3475 | 3480 | 3480 | 3475 | 13006 |
| 538 | 20230911 | 093800 | 322221665 | 3480 | 3480 | 3480 | 3475 | 669 |
| 539 | 20230911 | 093700 | 319896045 | 3480 | 3480 | 3480 | 3480 | 137 |
| 540 | 20230911 | 093600 | 319419285 | 3480 | 3480 | 3480 | 3480 | 147 |
| 541 | 20230911 | 093500 | 318907725 | 3480 | 3480 | 3485 | 3480 | 1021 |
| 542 | 20230911 | 093400 | 315354145 | 3480 | 3485 | 3485 | 3480 | 161 |
| 543 | 20230911 | 093300 | 314793610 | 3480 | 3480 | 3480 | 3480 | 729 |
| 544 | 20230911 | 093200 | 312256690 | 3480 | 3485 | 3485 | 3480 | 771 |
| 545 | 20230911 | 093100 | 309573500 | 3485 | 3480 | 3485 | 3480 | 3885 |
| 546 | 20230911 | 093000 | 296053695 | 3480 | 3480 | 3480 | 3480 | 1242 |
| 547 | 20230911 | 092900 | 291731535 | 3480 | 3480 | 3480 | 3480 | 352 |
| 548 | 20230911 | 092800 | 290506575 | 3480 | 3480 | 3480 | 3480 | 237 |
| 549 | 20230911 | 092700 | 289681815 | 3480 | 3475 | 3480 | 3475 | 119 |
| 550 | 20230911 | 092600 | 289267770 | 3475 | 3480 | 3480 | 3475 | 27 |
| 551 | 20230911 | 092500 | 289173910 | 3475 | 3475 | 3475 | 3475 | 213 |
| 552 | 20230911 | 092400 | 288433735 | 3470 | 3470 | 3470 | 3470 | 0 |
| 553 | 20230911 | 092300 | 288433735 | 3470 | 3475 | 3475 | 3470 | 65 |
| 554 | 20230911 | 092200 | 288208000 | 3475 | 3475 | 3475 | 3475 | 700 |
| 555 | 20230911 | 092100 | 285775500 | 3475 | 3475 | 3475 | 3470 | 2019 |
| 556 | 20230911 | 092000 | 278759570 | 3475 | 3475 | 3475 | 3475 | 2352 |
| 557 | 20230911 | 091900 | 270586370 | 3475 | 3475 | 3475 | 3470 | 1585 |
| 558 | 20230911 | 091800 | 265084995 | 3470 | 3480 | 3480 | 3470 | 1555 |
| 559 | 20230911 | 091700 | 259678700 | 3475 | 3465 | 3480 | 3465 | 2549 |
| 560 | 20230911 | 091600 | 250827175 | 3470 | 3460 | 3470 | 3460 | 436 |
| 561 | 20230911 | 091500 | 249316230 | 3465 | 3460 | 3465 | 3460 | 3493 |
| 562 | 20230911 | 091400 | 237224485 | 3465 | 3470 | 3470 | 3460 | 505 |
| 563 | 20230911 | 091300 | 235473325 | 3470 | 3470 | 3470 | 3470 | 594 |
| 564 | 20230911 | 091200 | 233412145 | 3470 | 3470 | 3470 | 3470 | 488 |
| 565 | 20230911 | 091100 | 231718785 | 3470 | 3465 | 3470 | 3465 | 33 |
| 566 | 20230911 | 091000 | 231604325 | 3470 | 3480 | 3480 | 3460 | 4374 |
| 567 | 20230911 | 090900 | 216455645 | 3470 | 3480 | 3480 | 3470 | 5449 |
| 568 | 20230911 | 090800 | 197536175 | 3480 | 3485 | 3485 | 3480 | 7569 |
| 569 | 20230911 | 090700 | 171185785 | 3485 | 3490 | 3490 | 3475 | 8108 |
| 570 | 20230911 | 090600 | 142953260 | 3495 | 3495 | 3495 | 3485 | 564 |
| 571 | 20230911 | 090500 | 140982430 | 3495 | 3475 | 3495 | 3475 | 5484 |
| 572 | 20230911 | 090400 | 121854775 | 3475 | 3490 | 3495 | 3475 | 5844 |
| 573 | 20230911 | 090300 | 101526230 | 3490 | 3490 | 3490 | 3480 | 3425 |
| 574 | 20230911 | 090200 | 89588560 | 3490 | 3485 | 3490 | 3485 | 573 |
| 575 | 20230911 | 090100 | 87590195 | 3500 | 3505 | 3510 | 3490 | 8257 |
| 576 | 20230911 | 090000 | 58688360 | 3495 | 3480 | 3500 | 3480 | 16831 |