29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 3 | 20230921 | 185800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20230921 | 185700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20230921 | 185600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20230921 | 185500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20230921 | 185400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20230921 | 185300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20230921 | 185200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20230921 | 185100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20230921 | 185000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20230921 | 184900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20230921 | 184800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20230921 | 184700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20230921 | 184600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20230921 | 184500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20230921 | 184400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20230921 | 184300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20230921 | 184200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20230921 | 184100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20230921 | 184000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20230921 | 183900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20230921 | 183800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20230921 | 183700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20230921 | 183600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20230921 | 183500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20230921 | 183400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20230921 | 183300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20230921 | 183200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20230921 | 183100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20230921 | 183000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20230921 | 182900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 33 | 20230921 | 182800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20230921 | 182700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20230921 | 182600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20230921 | 182500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20230921 | 182400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20230921 | 182300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20230921 | 182200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20230921 | 182100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20230921 | 182000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20230921 | 181900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20230921 | 181800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20230921 | 181700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20230921 | 181600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20230921 | 181500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20230921 | 181400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20230921 | 181300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20230921 | 181200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20230921 | 181100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20230921 | 181000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20230921 | 180900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20230921 | 180800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20230921 | 180700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20230921 | 180600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20230921 | 180500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20230921 | 180400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20230921 | 180300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20230921 | 180200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20230921 | 180100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20230921 | 180000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20230921 | 175900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 63 | 20230921 | 175800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20230921 | 175700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20230921 | 175600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20230921 | 175500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20230921 | 175400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20230921 | 175300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20230921 | 175200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20230921 | 175100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20230921 | 175000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20230921 | 174900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20230921 | 174800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20230921 | 174700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20230921 | 174600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20230921 | 174500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20230921 | 174400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20230921 | 174300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20230921 | 174200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20230921 | 174100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20230921 | 174000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20230921 | 173900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20230921 | 173800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20230921 | 173700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20230921 | 173600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20230921 | 173500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20230921 | 173400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20230921 | 173300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20230921 | 173200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20230921 | 173100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20230921 | 173000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20230921 | 172900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 93 | 20230921 | 172800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20230921 | 172700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20230921 | 172600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20230921 | 172500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20230921 | 172400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20230921 | 172300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20230921 | 172200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20230921 | 172100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20230921 | 172000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20230921 | 171900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20230921 | 171800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20230921 | 171700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20230921 | 171600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20230921 | 171500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20230921 | 171400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20230921 | 171300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20230921 | 171200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20230921 | 171100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20230921 | 171000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20230921 | 170900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20230921 | 170800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20230921 | 170700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20230921 | 170600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20230921 | 170500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20230921 | 170400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20230921 | 170300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20230921 | 170200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20230921 | 170100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20230921 | 170000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20230921 | 165900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 123 | 20230921 | 165800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20230921 | 165700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20230921 | 165600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20230921 | 165500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20230921 | 165400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20230921 | 165300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20230921 | 165200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20230921 | 165100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20230921 | 165000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20230921 | 164900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20230921 | 164800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20230921 | 164700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20230921 | 164600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20230921 | 164500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20230921 | 164400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20230921 | 164300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20230921 | 164200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20230921 | 164100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20230921 | 164000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20230921 | 163900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20230921 | 163800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20230921 | 163700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20230921 | 163600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20230921 | 163500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20230921 | 163400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20230921 | 163300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20230921 | 163200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20230921 | 163100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20230921 | 163000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20230921 | 162900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 153 | 20230921 | 162800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20230921 | 162700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20230921 | 162600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20230921 | 162500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20230921 | 162400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20230921 | 162300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20230921 | 162200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20230921 | 162100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20230921 | 162000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20230921 | 161900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20230921 | 161800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20230921 | 161700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20230921 | 161600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20230921 | 161500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20230921 | 161400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20230921 | 161300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20230921 | 161200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20230921 | 161100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20230921 | 161000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20230921 | 160900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20230921 | 160800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20230921 | 160700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20230921 | 160600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20230921 | 160500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20230921 | 160400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20230921 | 160300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20230921 | 160200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20230921 | 160100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20230921 | 160000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20230921 | 155900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 183 | 20230921 | 155800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20230921 | 155700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20230921 | 155600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20230921 | 155500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20230921 | 155400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20230921 | 155300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 189 | 20230921 | 155200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20230921 | 155100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20230921 | 155000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20230921 | 154900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20230921 | 154800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 194 | 20230921 | 154700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 195 | 20230921 | 154600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 196 | 20230921 | 154500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 197 | 20230921 | 154400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 198 | 20230921 | 154300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 199 | 20230921 | 154200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 200 | 20230921 | 154100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 201 | 20230921 | 154000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 202 | 20230921 | 153900 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 203 | 20230921 | 153800 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 204 | 20230921 | 153700 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 205 | 20230921 | 153600 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 206 | 20230921 | 153500 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 207 | 20230921 | 153400 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 208 | 20230921 | 153300 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 209 | 20230921 | 153200 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20230921 | 153100 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 0 |
| 211 | 20230921 | 153000 | 1629015800 | 2825 | 2825 | 2825 | 2825 | 8409 |
| 212 | 20230921 | 152900 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 213 | 20230921 | 152800 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20230921 | 152700 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20230921 | 152600 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20230921 | 152500 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20230921 | 152400 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20230921 | 152300 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20230921 | 152200 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20230921 | 152100 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20230921 | 152000 | 1605260375 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20230921 | 151900 | 1605260375 | 2840 | 2825 | 2840 | 2820 | 2049 |
| 223 | 20230921 | 151800 | 1599478290 | 2825 | 2830 | 2830 | 2825 | 607 |
| 224 | 20230921 | 151700 | 1597763225 | 2845 | 2855 | 2855 | 2830 | 11 |
| 225 | 20230921 | 151600 | 1597731965 | 2860 | 2845 | 2860 | 2845 | 500 |
| 226 | 20230921 | 151500 | 1596305980 | 2850 | 2825 | 2850 | 2825 | 1500 |
| 227 | 20230921 | 151400 | 1592034505 | 2825 | 2825 | 2825 | 2825 | 8 |
| 228 | 20230921 | 151300 | 1592011905 | 2830 | 2825 | 2830 | 2825 | 307 |
| 229 | 20230921 | 151200 | 1591144165 | 2825 | 2825 | 2825 | 2825 | 121 |
| 230 | 20230921 | 151100 | 1590802340 | 2830 | 2825 | 2830 | 2825 | 56 |
| 231 | 20230921 | 151000 | 1590643955 | 2825 | 2825 | 2825 | 2825 | 219 |
| 232 | 20230921 | 150900 | 1590025280 | 2825 | 2830 | 2830 | 2825 | 303 |
| 233 | 20230921 | 150800 | 1589169000 | 2825 | 2835 | 2835 | 2825 | 4 |
| 234 | 20230921 | 150700 | 1589157680 | 2820 | 2830 | 2835 | 2820 | 1544 |
| 235 | 20230921 | 150600 | 1584788400 | 2830 | 2825 | 2830 | 2825 | 550 |
| 236 | 20230921 | 150500 | 1583231935 | 2820 | 2815 | 2825 | 2815 | 258 |
| 237 | 20230921 | 150400 | 1582504455 | 2810 | 2810 | 2810 | 2810 | 0 |
| 238 | 20230921 | 150300 | 1582504455 | 2810 | 2810 | 2810 | 2810 | 1001 |
| 239 | 20230921 | 150200 | 1579691645 | 2810 | 2820 | 2820 | 2810 | 3327 |
| 240 | 20230921 | 150100 | 1570326830 | 2815 | 2825 | 2825 | 2815 | 439 |
| 241 | 20230921 | 150000 | 1569088245 | 2815 | 2820 | 2820 | 2815 | 221 |
| 242 | 20230921 | 145900 | 1568465165 | 2820 | 2825 | 2825 | 2820 | 4660 |
| 243 | 20230921 | 145800 | 1555321620 | 2825 | 2845 | 2845 | 2820 | 25632 |
| 244 | 20230921 | 145700 | 1482941565 | 2840 | 2840 | 2840 | 2840 | 310 |
| 245 | 20230921 | 145600 | 1482061165 | 2845 | 2845 | 2845 | 2845 | 493 |
| 246 | 20230921 | 145500 | 1480658580 | 2845 | 2845 | 2845 | 2845 | 8 |
| 247 | 20230921 | 145400 | 1480635820 | 2845 | 2860 | 2860 | 2845 | 112 |
| 248 | 20230921 | 145300 | 1480317150 | 2840 | 2840 | 2840 | 2840 | 201 |
| 249 | 20230921 | 145200 | 1479746310 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20230921 | 145100 | 1479746310 | 2840 | 2840 | 2840 | 2840 | 6 |
| 251 | 20230921 | 145000 | 1479729270 | 2840 | 2850 | 2850 | 2840 | 1969 |
| 252 | 20230921 | 144900 | 1474136555 | 2840 | 2840 | 2840 | 2840 | 0 |
| 253 | 20230921 | 144800 | 1474136555 | 2840 | 2840 | 2840 | 2840 | 100 |
| 254 | 20230921 | 144700 | 1473852555 | 2840 | 2845 | 2845 | 2840 | 8118 |
| 255 | 20230921 | 144600 | 1450781090 | 2850 | 2850 | 2850 | 2850 | 5677 |
| 256 | 20230921 | 144500 | 1434601640 | 2850 | 2855 | 2855 | 2850 | 3954 |
| 257 | 20230921 | 144400 | 1423326395 | 2860 | 2860 | 2860 | 2860 | 302 |
| 258 | 20230921 | 144300 | 1422462675 | 2860 | 2860 | 2860 | 2860 | 1 |
| 259 | 20230921 | 144200 | 1422459815 | 2855 | 2855 | 2855 | 2855 | 40 |
| 260 | 20230921 | 144100 | 1422345615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 261 | 20230921 | 144000 | 1422345615 | 2855 | 2855 | 2860 | 2855 | 2881 |
| 262 | 20230921 | 143900 | 1414119690 | 2860 | 2860 | 2860 | 2860 | 100 |
| 263 | 20230921 | 143800 | 1413833690 | 2860 | 2860 | 2860 | 2860 | 174 |
| 264 | 20230921 | 143700 | 1413336050 | 2855 | 2855 | 2855 | 2855 | 9 |
| 265 | 20230921 | 143600 | 1413310355 | 2855 | 2860 | 2860 | 2855 | 3062 |
| 266 | 20230921 | 143500 | 1404560390 | 2865 | 2865 | 2865 | 2860 | 1377 |
| 267 | 20230921 | 143400 | 1400619505 | 2860 | 2865 | 2865 | 2860 | 2147 |
| 268 | 20230921 | 143300 | 1394479035 | 2860 | 2865 | 2870 | 2860 | 1895 |
| 269 | 20230921 | 143200 | 1389050060 | 2865 | 2865 | 2865 | 2865 | 6 |
| 270 | 20230921 | 143100 | 1389032870 | 2870 | 2875 | 2875 | 2870 | 120 |
| 271 | 20230921 | 143000 | 1388688170 | 2870 | 2870 | 2870 | 2870 | 50 |
| 272 | 20230921 | 142900 | 1388544670 | 2880 | 2880 | 2880 | 2880 | 520 |
| 273 | 20230921 | 142800 | 1387047070 | 2870 | 2870 | 2870 | 2870 | 0 |
| 274 | 20230921 | 142700 | 1387047070 | 2870 | 2870 | 2870 | 2870 | 120 |
| 275 | 20230921 | 142600 | 1386702670 | 2870 | 2870 | 2895 | 2870 | 239 |
| 276 | 20230921 | 142500 | 1386016295 | 2875 | 2875 | 2875 | 2875 | 0 |
| 277 | 20230921 | 142400 | 1386016295 | 2875 | 2865 | 2875 | 2865 | 108 |
| 278 | 20230921 | 142300 | 1385706215 | 2870 | 2865 | 2870 | 2865 | 497 |
| 279 | 20230921 | 142200 | 1384281810 | 2875 | 2870 | 2875 | 2870 | 157 |
| 280 | 20230921 | 142100 | 1383830590 | 2875 | 2875 | 2875 | 2870 | 850 |
| 281 | 20230921 | 142000 | 1381387465 | 2865 | 2865 | 2865 | 2865 | 0 |
| 282 | 20230921 | 141900 | 1381387465 | 2865 | 2865 | 2865 | 2865 | 200 |
| 283 | 20230921 | 141800 | 1380814465 | 2870 | 2875 | 2875 | 2870 | 21 |
| 284 | 20230921 | 141700 | 1380754190 | 2880 | 2880 | 2880 | 2880 | 1 |
| 285 | 20230921 | 141600 | 1380751310 | 2870 | 2870 | 2870 | 2870 | 0 |
| 286 | 20230921 | 141500 | 1380751310 | 2870 | 2870 | 2870 | 2870 | 0 |
| 287 | 20230921 | 141400 | 1380751310 | 2870 | 2870 | 2870 | 2870 | 3544 |
| 288 | 20230921 | 141300 | 1370580030 | 2885 | 2870 | 2885 | 2870 | 460 |
| 289 | 20230921 | 141200 | 1369259785 | 2870 | 2870 | 2870 | 2870 | 10 |
| 290 | 20230921 | 141100 | 1369231085 | 2865 | 2865 | 2865 | 2865 | 4970 |
| 291 | 20230921 | 141000 | 1354992035 | 2875 | 2875 | 2875 | 2875 | 2 |
| 292 | 20230921 | 140900 | 1354986285 | 2870 | 2865 | 2880 | 2865 | 41 |
| 293 | 20230921 | 140800 | 1354868540 | 2865 | 2865 | 2865 | 2865 | 2 |
| 294 | 20230921 | 140700 | 1354862810 | 2865 | 2865 | 2865 | 2865 | 48 |
| 295 | 20230921 | 140600 | 1354725290 | 2865 | 2865 | 2865 | 2865 | 0 |
| 296 | 20230921 | 140500 | 1354725290 | 2865 | 2865 | 2865 | 2865 | 0 |
| 297 | 20230921 | 140400 | 1354725290 | 2865 | 2865 | 2865 | 2865 | 0 |
| 298 | 20230921 | 140300 | 1354725290 | 2865 | 2865 | 2865 | 2865 | 0 |
| 299 | 20230921 | 140200 | 1354725290 | 2865 | 2865 | 2865 | 2865 | 0 |
| 300 | 20230921 | 140100 | 1354725290 | 2865 | 2865 | 2865 | 2865 | 71 |
| 301 | 20230921 | 140000 | 1354521875 | 2865 | 2865 | 2865 | 2865 | 278 |
| 302 | 20230921 | 135900 | 1353725405 | 2865 | 2865 | 2865 | 2865 | 0 |
| 303 | 20230921 | 135800 | 1353725405 | 2865 | 2865 | 2865 | 2865 | 119 |
| 304 | 20230921 | 135700 | 1353384470 | 2860 | 2860 | 2860 | 2860 | 0 |
| 305 | 20230921 | 135600 | 1353384470 | 2860 | 2880 | 2880 | 2860 | 21276 |
| 306 | 20230921 | 135500 | 1292488465 | 2885 | 2885 | 2885 | 2885 | 250 |
| 307 | 20230921 | 135400 | 1291767215 | 2885 | 2880 | 2885 | 2880 | 24 |
| 308 | 20230921 | 135300 | 1291698075 | 2880 | 2875 | 2880 | 2875 | 86 |
| 309 | 20230921 | 135200 | 1291450820 | 2885 | 2885 | 2885 | 2885 | 30 |
| 310 | 20230921 | 135100 | 1291364270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 311 | 20230921 | 135000 | 1291364270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 312 | 20230921 | 134900 | 1291364270 | 2875 | 2875 | 2875 | 2875 | 20 |
| 313 | 20230921 | 134800 | 1291306770 | 2870 | 2875 | 2875 | 2870 | 380 |
| 314 | 20230921 | 134700 | 1290216095 | 2880 | 2880 | 2880 | 2880 | 1382 |
| 315 | 20230921 | 134600 | 1286235935 | 2880 | 2880 | 2885 | 2880 | 522 |
| 316 | 20230921 | 134500 | 1284732570 | 2890 | 2890 | 2890 | 2890 | 100 |
| 317 | 20230921 | 134400 | 1284443570 | 2885 | 2885 | 2885 | 2885 | 11 |
| 318 | 20230921 | 134300 | 1284411835 | 2890 | 2890 | 2890 | 2890 | 0 |
| 319 | 20230921 | 134200 | 1284411835 | 2890 | 2885 | 2890 | 2885 | 10 |
| 320 | 20230921 | 134100 | 1284382965 | 2885 | 2885 | 2885 | 2885 | 300 |
| 321 | 20230921 | 134000 | 1283517465 | 2885 | 2870 | 2885 | 2870 | 500 |
| 322 | 20230921 | 133900 | 1282082450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 323 | 20230921 | 133800 | 1282082450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 324 | 20230921 | 133700 | 1282082450 | 2870 | 2870 | 2870 | 2870 | 905 |
| 325 | 20230921 | 133600 | 1279485100 | 2870 | 2875 | 2875 | 2870 | 50 |
| 326 | 20230921 | 133500 | 1279341495 | 2880 | 2880 | 2880 | 2880 | 0 |
| 327 | 20230921 | 133400 | 1279341495 | 2880 | 2880 | 2880 | 2880 | 0 |
| 328 | 20230921 | 133300 | 1279341495 | 2880 | 2880 | 2880 | 2880 | 0 |
| 329 | 20230921 | 133200 | 1279341495 | 2880 | 2880 | 2880 | 2880 | 0 |
| 330 | 20230921 | 133100 | 1279341495 | 2880 | 2880 | 2880 | 2880 | 5 |
| 331 | 20230921 | 133000 | 1279327095 | 2880 | 2880 | 2880 | 2880 | 100 |
| 332 | 20230921 | 132900 | 1279039095 | 2880 | 2880 | 2880 | 2880 | 0 |
| 333 | 20230921 | 132800 | 1279039095 | 2880 | 2875 | 2880 | 2870 | 2316 |
| 334 | 20230921 | 132700 | 1272371190 | 2870 | 2870 | 2870 | 2870 | 0 |
| 335 | 20230921 | 132600 | 1272371190 | 2870 | 2870 | 2870 | 2870 | 0 |
| 336 | 20230921 | 132500 | 1272371190 | 2870 | 2875 | 2875 | 2870 | 631 |
| 337 | 20230921 | 132400 | 1270560215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 338 | 20230921 | 132300 | 1270560215 | 2865 | 2870 | 2870 | 2865 | 318 |
| 339 | 20230921 | 132200 | 1269648965 | 2865 | 2865 | 2865 | 2865 | 34 |
| 340 | 20230921 | 132100 | 1269551555 | 2865 | 2865 | 2865 | 2865 | 535 |
| 341 | 20230921 | 132000 | 1268018780 | 2870 | 2870 | 2870 | 2870 | 0 |
| 342 | 20230921 | 131900 | 1268018780 | 2870 | 2870 | 2870 | 2870 | 14 |
| 343 | 20230921 | 131800 | 1267978600 | 2865 | 2865 | 2865 | 2865 | 384 |
| 344 | 20230921 | 131700 | 1266878440 | 2875 | 2875 | 2875 | 2875 | 4 |
| 345 | 20230921 | 131600 | 1266866940 | 2865 | 2865 | 2865 | 2865 | 45 |
| 346 | 20230921 | 131500 | 1266738015 | 2880 | 2880 | 2880 | 2880 | 0 |
| 347 | 20230921 | 131400 | 1266738015 | 2880 | 2875 | 2880 | 2875 | 200 |
| 348 | 20230921 | 131300 | 1266163010 | 2875 | 2875 | 2875 | 2875 | 1 |
| 349 | 20230921 | 131200 | 1266160135 | 2875 | 2875 | 2875 | 2875 | 25 |
| 350 | 20230921 | 131100 | 1266088260 | 2870 | 2870 | 2870 | 2870 | 20 |
| 351 | 20230921 | 131000 | 1266030860 | 2870 | 2870 | 2870 | 2870 | 202 |
| 352 | 20230921 | 130900 | 1265451120 | 2870 | 2870 | 2870 | 2870 | 12 |
| 353 | 20230921 | 130800 | 1265416680 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20230921 | 130700 | 1265416680 | 2860 | 2860 | 2860 | 2860 | 0 |
| 355 | 20230921 | 130600 | 1265416680 | 2860 | 2860 | 2860 | 2860 | 1021 |
| 356 | 20230921 | 130500 | 1262496620 | 2865 | 2865 | 2865 | 2865 | 100 |
| 357 | 20230921 | 130400 | 1262210120 | 2865 | 2865 | 2865 | 2865 | 0 |
| 358 | 20230921 | 130300 | 1262210120 | 2865 | 2865 | 2865 | 2865 | 0 |
| 359 | 20230921 | 130200 | 1262210120 | 2865 | 2865 | 2865 | 2865 | 2418 |
| 360 | 20230921 | 130100 | 1255282550 | 2865 | 2865 | 2865 | 2865 | 0 |
| 361 | 20230921 | 130000 | 1255282550 | 2865 | 2865 | 2865 | 2865 | 0 |
| 362 | 20230921 | 125900 | 1255282550 | 2865 | 2865 | 2865 | 2865 | 2000 |
| 363 | 20230921 | 125800 | 1249552550 | 2865 | 2865 | 2865 | 2865 | 0 |
| 364 | 20230921 | 125700 | 1249552550 | 2865 | 2865 | 2865 | 2865 | 131 |
| 365 | 20230921 | 125600 | 1249177235 | 2865 | 2870 | 2870 | 2865 | 4163 |
| 366 | 20230921 | 125500 | 1237248870 | 2870 | 2870 | 2870 | 2870 | 100 |
| 367 | 20230921 | 125400 | 1236961870 | 2865 | 2865 | 2865 | 2865 | 0 |
| 368 | 20230921 | 125300 | 1236961870 | 2865 | 2865 | 2865 | 2865 | 300 |
| 369 | 20230921 | 125200 | 1236102370 | 2870 | 2870 | 2870 | 2870 | 1092 |
| 370 | 20230921 | 125100 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 371 | 20230921 | 125000 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 372 | 20230921 | 124900 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 373 | 20230921 | 124800 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 374 | 20230921 | 124700 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 375 | 20230921 | 124600 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 376 | 20230921 | 124500 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 377 | 20230921 | 124400 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 0 |
| 378 | 20230921 | 124300 | 1232968330 | 2875 | 2875 | 2875 | 2875 | 20 |
| 379 | 20230921 | 124200 | 1232910830 | 2880 | 2870 | 2880 | 2870 | 27 |
| 380 | 20230921 | 124100 | 1232833170 | 2870 | 2870 | 2870 | 2865 | 400 |
| 381 | 20230921 | 124000 | 1231685775 | 2870 | 2875 | 2875 | 2865 | 759 |
| 382 | 20230921 | 123900 | 1229507730 | 2870 | 2870 | 2870 | 2870 | 10 |
| 383 | 20230921 | 123800 | 1229479030 | 2870 | 2865 | 2870 | 2865 | 5197 |
| 384 | 20230921 | 123700 | 1214588640 | 2865 | 2870 | 2870 | 2865 | 2138 |
| 385 | 20230921 | 123600 | 1208463020 | 2870 | 2865 | 2870 | 2865 | 557 |
| 386 | 20230921 | 123500 | 1206867205 | 2875 | 2875 | 2875 | 2875 | 0 |
| 387 | 20230921 | 123400 | 1206867205 | 2875 | 2875 | 2875 | 2875 | 10 |
| 388 | 20230921 | 123300 | 1206838455 | 2870 | 2870 | 2870 | 2870 | 1821 |
| 389 | 20230921 | 123200 | 1201612185 | 2865 | 2865 | 2865 | 2865 | 0 |
| 390 | 20230921 | 123100 | 1201612185 | 2865 | 2865 | 2865 | 2865 | 0 |
| 391 | 20230921 | 123000 | 1201612185 | 2865 | 2865 | 2865 | 2865 | 0 |
| 392 | 20230921 | 122900 | 1201612185 | 2865 | 2865 | 2875 | 2865 | 810 |
| 393 | 20230921 | 122800 | 1199284535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 394 | 20230921 | 122700 | 1199284535 | 2865 | 2865 | 2875 | 2860 | 7423 |
| 395 | 20230921 | 122600 | 1178047305 | 2865 | 2865 | 2865 | 2865 | 395 |
| 396 | 20230921 | 122500 | 1176915630 | 2865 | 2875 | 2875 | 2865 | 31000 |
| 397 | 20230921 | 122400 | 1087956945 | 2875 | 2875 | 2875 | 2875 | 406 |
| 398 | 20230921 | 122300 | 1086789695 | 2880 | 2880 | 2880 | 2880 | 0 |
| 399 | 20230921 | 122200 | 1086789695 | 2880 | 2880 | 2880 | 2880 | 0 |
| 400 | 20230921 | 122100 | 1086789695 | 2880 | 2880 | 2880 | 2880 | 1001 |
| 401 | 20230921 | 122000 | 1083906815 | 2880 | 2880 | 2880 | 2880 | 0 |
| 402 | 20230921 | 121900 | 1083906815 | 2880 | 2880 | 2880 | 2880 | 0 |
| 403 | 20230921 | 121800 | 1083906815 | 2880 | 2875 | 2880 | 2875 | 147 |
| 404 | 20230921 | 121700 | 1083483940 | 2875 | 2875 | 2875 | 2875 | 100 |
| 405 | 20230921 | 121600 | 1083196440 | 2875 | 2875 | 2875 | 2875 | 350 |
| 406 | 20230921 | 121500 | 1082190190 | 2880 | 2880 | 2880 | 2880 | 0 |
| 407 | 20230921 | 121400 | 1082190190 | 2880 | 2880 | 2880 | 2880 | 1 |
| 408 | 20230921 | 121300 | 1082187310 | 2875 | 2875 | 2875 | 2875 | 0 |
| 409 | 20230921 | 121200 | 1082187310 | 2875 | 2875 | 2875 | 2875 | 43 |
| 410 | 20230921 | 121100 | 1082063685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 411 | 20230921 | 121000 | 1082063685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 412 | 20230921 | 120900 | 1082063685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 413 | 20230921 | 120800 | 1082063685 | 2870 | 2870 | 2870 | 2870 | 1382 |
| 414 | 20230921 | 120700 | 1078097345 | 2870 | 2870 | 2870 | 2870 | 500 |
| 415 | 20230921 | 120600 | 1076662345 | 2880 | 2880 | 2880 | 2880 | 300 |
| 416 | 20230921 | 120500 | 1075798345 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 417 | 20230921 | 120400 | 1072918345 | 2880 | 2875 | 2880 | 2870 | 49703 |
| 418 | 20230921 | 120300 | 930024715 | 2880 | 2880 | 2880 | 2880 | 50 |
| 419 | 20230921 | 120200 | 929880715 | 2875 | 2875 | 2875 | 2875 | 0 |
| 420 | 20230921 | 120100 | 929880715 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 421 | 20230921 | 120000 | 927005715 | 2875 | 2875 | 2875 | 2875 | 50 |
| 422 | 20230921 | 115900 | 926861965 | 2880 | 2880 | 2880 | 2880 | 2 |
| 423 | 20230921 | 115800 | 926856205 | 2880 | 2880 | 2880 | 2880 | 44 |
| 424 | 20230921 | 115700 | 926729485 | 2880 | 2880 | 2880 | 2880 | 27 |
| 425 | 20230921 | 115600 | 926651725 | 2880 | 2880 | 2880 | 2880 | 24 |
| 426 | 20230921 | 115500 | 926582605 | 2885 | 2880 | 2885 | 2880 | 106 |
| 427 | 20230921 | 115400 | 926277310 | 2880 | 2880 | 2880 | 2880 | 531 |
| 428 | 20230921 | 115300 | 924748030 | 2885 | 2880 | 2885 | 2880 | 6 |
| 429 | 20230921 | 115200 | 924730745 | 2880 | 2885 | 2885 | 2880 | 108 |
| 430 | 20230921 | 115100 | 924419680 | 2885 | 2885 | 2885 | 2885 | 31 |
| 431 | 20230921 | 115000 | 924330245 | 2880 | 2890 | 2890 | 2880 | 68 |
| 432 | 20230921 | 114900 | 924134305 | 2890 | 2880 | 2890 | 2880 | 94 |
| 433 | 20230921 | 114800 | 923863185 | 2880 | 2880 | 2880 | 2880 | 68 |
| 434 | 20230921 | 114700 | 923667345 | 2880 | 2880 | 2880 | 2880 | 1 |
| 435 | 20230921 | 114600 | 923664465 | 2880 | 2880 | 2880 | 2880 | 0 |
| 436 | 20230921 | 114500 | 923664465 | 2880 | 2880 | 2880 | 2880 | 0 |
| 437 | 20230921 | 114400 | 923664465 | 2880 | 2880 | 2880 | 2880 | 203 |
| 438 | 20230921 | 114300 | 923079825 | 2880 | 2880 | 2880 | 2880 | 0 |
| 439 | 20230921 | 114200 | 923079825 | 2880 | 2880 | 2880 | 2880 | 0 |
| 440 | 20230921 | 114100 | 923079825 | 2880 | 2890 | 2890 | 2880 | 779 |
| 441 | 20230921 | 114000 | 920836230 | 2890 | 2890 | 2890 | 2885 | 23 |
| 442 | 20230921 | 113900 | 920769845 | 2885 | 2880 | 2885 | 2880 | 188 |
| 443 | 20230921 | 113800 | 920227470 | 2885 | 2885 | 2885 | 2885 | 2 |
| 444 | 20230921 | 113700 | 920221700 | 2875 | 2875 | 2875 | 2875 | 5 |
| 445 | 20230921 | 113600 | 920207325 | 2875 | 2875 | 2875 | 2875 | 200 |
| 446 | 20230921 | 113500 | 919632325 | 2880 | 2880 | 2880 | 2880 | 0 |
| 447 | 20230921 | 113400 | 919632325 | 2880 | 2880 | 2880 | 2880 | 46 |
| 448 | 20230921 | 113300 | 919499845 | 2885 | 2885 | 2885 | 2885 | 14 |
| 449 | 20230921 | 113200 | 919459455 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 450 | 20230921 | 113100 | 916569455 | 2875 | 2875 | 2875 | 2875 | 193 |
| 451 | 20230921 | 113000 | 916014580 | 2880 | 2880 | 2885 | 2880 | 4413 |
| 452 | 20230921 | 112900 | 903304610 | 2895 | 2890 | 2895 | 2890 | 50 |
| 453 | 20230921 | 112800 | 903159865 | 2895 | 2890 | 2895 | 2890 | 26 |
| 454 | 20230921 | 112700 | 903084625 | 2895 | 2890 | 2895 | 2890 | 19 |
| 455 | 20230921 | 112600 | 903029665 | 2895 | 2895 | 2895 | 2895 | 200 |
| 456 | 20230921 | 112500 | 902450665 | 2885 | 2885 | 2885 | 2885 | 0 |
| 457 | 20230921 | 112400 | 902450665 | 2885 | 2885 | 2885 | 2885 | 54 |
| 458 | 20230921 | 112300 | 902294875 | 2880 | 2890 | 2890 | 2880 | 51 |
| 459 | 20230921 | 112200 | 902147985 | 2890 | 2885 | 2890 | 2885 | 365 |
| 460 | 20230921 | 112100 | 901094560 | 2880 | 2880 | 2885 | 2875 | 1046 |
| 461 | 20230921 | 112000 | 898079630 | 2880 | 2880 | 2880 | 2880 | 4 |
| 462 | 20230921 | 111900 | 898068110 | 2880 | 2880 | 2880 | 2880 | 2 |
| 463 | 20230921 | 111800 | 898062350 | 2875 | 2875 | 2875 | 2875 | 0 |
| 464 | 20230921 | 111700 | 898062350 | 2875 | 2875 | 2875 | 2875 | 10 |
| 465 | 20230921 | 111600 | 898033600 | 2875 | 2875 | 2875 | 2875 | 21 |
| 466 | 20230921 | 111500 | 897973225 | 2870 | 2870 | 2870 | 2870 | 1 |
| 467 | 20230921 | 111400 | 897970355 | 2870 | 2870 | 2870 | 2870 | 431 |
| 468 | 20230921 | 111300 | 896733385 | 2875 | 2875 | 2875 | 2875 | 78 |
| 469 | 20230921 | 111200 | 896509135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 470 | 20230921 | 111100 | 896509135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 471 | 20230921 | 111000 | 896509135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 472 | 20230921 | 110900 | 896509135 | 2880 | 2880 | 2880 | 2880 | 1 |
| 473 | 20230921 | 110800 | 896506255 | 2870 | 2875 | 2875 | 2870 | 181 |
| 474 | 20230921 | 110700 | 895986780 | 2875 | 2875 | 2875 | 2875 | 0 |
| 475 | 20230921 | 110600 | 895986780 | 2875 | 2875 | 2875 | 2875 | 8 |
| 476 | 20230921 | 110500 | 895963780 | 2875 | 2870 | 2875 | 2870 | 58 |
| 477 | 20230921 | 110400 | 895797280 | 2880 | 2875 | 2880 | 2875 | 151 |
| 478 | 20230921 | 110300 | 895362405 | 2870 | 2870 | 2870 | 2870 | 0 |
| 479 | 20230921 | 110200 | 895362405 | 2870 | 2870 | 2870 | 2870 | 0 |
| 480 | 20230921 | 110100 | 895362405 | 2870 | 2870 | 2870 | 2870 | 0 |
| 481 | 20230921 | 110000 | 895362405 | 2870 | 2870 | 2870 | 2870 | 224 |
| 482 | 20230921 | 105900 | 894719525 | 2870 | 2865 | 2870 | 2865 | 202 |
| 483 | 20230921 | 105800 | 894140765 | 2865 | 2865 | 2865 | 2865 | 9 |
| 484 | 20230921 | 105700 | 894114980 | 2865 | 2870 | 2870 | 2865 | 1932 |
| 485 | 20230921 | 105600 | 888574570 | 2880 | 2880 | 2880 | 2880 | 1 |
| 486 | 20230921 | 105500 | 888571690 | 2870 | 2870 | 2870 | 2870 | 14 |
| 487 | 20230921 | 105400 | 888531510 | 2870 | 2870 | 2870 | 2870 | 285 |
| 488 | 20230921 | 105300 | 887713560 | 2870 | 2870 | 2870 | 2870 | 73 |
| 489 | 20230921 | 105200 | 887504050 | 2865 | 2870 | 2870 | 2865 | 6 |
| 490 | 20230921 | 105100 | 887486835 | 2865 | 2870 | 2885 | 2865 | 764 |
| 491 | 20230921 | 105000 | 885286845 | 2865 | 2870 | 2870 | 2865 | 150 |
| 492 | 20230921 | 104900 | 884856845 | 2865 | 2870 | 2870 | 2865 | 5989 |
| 493 | 20230921 | 104800 | 867695095 | 2870 | 2880 | 2880 | 2870 | 1472 |
| 494 | 20230921 | 104700 | 863459705 | 2870 | 2875 | 2875 | 2870 | 3132 |
| 495 | 20230921 | 104600 | 854470825 | 2870 | 2870 | 2870 | 2870 | 100 |
| 496 | 20230921 | 104500 | 854183825 | 2870 | 2875 | 2885 | 2870 | 3698 |
| 497 | 20230921 | 104400 | 843555535 | 2885 | 2885 | 2885 | 2885 | 0 |
| 498 | 20230921 | 104300 | 843555535 | 2885 | 2875 | 2885 | 2875 | 132 |
| 499 | 20230921 | 104200 | 843174775 | 2880 | 2885 | 2885 | 2880 | 1147 |
| 500 | 20230921 | 104100 | 839870730 | 2890 | 2890 | 2890 | 2890 | 41 |
| 501 | 20230921 | 104000 | 839752240 | 2885 | 2885 | 2885 | 2885 | 506 |
| 502 | 20230921 | 103900 | 838292430 | 2885 | 2885 | 2885 | 2885 | 1 |
| 503 | 20230921 | 103800 | 838289545 | 2875 | 2885 | 2885 | 2875 | 4 |
| 504 | 20230921 | 103700 | 838278035 | 2875 | 2875 | 2875 | 2875 | 0 |
| 505 | 20230921 | 103600 | 838278035 | 2875 | 2875 | 2875 | 2875 | 0 |
| 506 | 20230921 | 103500 | 838278035 | 2875 | 2875 | 2875 | 2875 | 1564 |
| 507 | 20230921 | 103400 | 833781535 | 2880 | 2875 | 2880 | 2875 | 1018 |
| 508 | 20230921 | 103300 | 830854635 | 2875 | 2875 | 2875 | 2875 | 1 |
| 509 | 20230921 | 103200 | 830851760 | 2875 | 2880 | 2880 | 2875 | 1426 |
| 510 | 20230921 | 103100 | 826751865 | 2880 | 2880 | 2880 | 2880 | 0 |
| 511 | 20230921 | 103000 | 826751865 | 2880 | 2880 | 2880 | 2875 | 448 |
| 512 | 20230921 | 102900 | 825463625 | 2880 | 2880 | 2880 | 2880 | 1408 |
| 513 | 20230921 | 102800 | 821408585 | 2880 | 2880 | 2880 | 2880 | 2347 |
| 514 | 20230921 | 102700 | 814649225 | 2880 | 2880 | 2880 | 2880 | 2035 |
| 515 | 20230921 | 102600 | 808788425 | 2880 | 2880 | 2880 | 2880 | 778 |
| 516 | 20230921 | 102500 | 806547785 | 2880 | 2890 | 2890 | 2880 | 1354 |
| 517 | 20230921 | 102400 | 802642515 | 2890 | 2890 | 2890 | 2890 | 0 |
| 518 | 20230921 | 102300 | 802642515 | 2890 | 2890 | 2890 | 2890 | 50 |
| 519 | 20230921 | 102200 | 802498015 | 2880 | 2880 | 2880 | 2880 | 0 |
| 520 | 20230921 | 102100 | 802498015 | 2880 | 2880 | 2880 | 2880 | 389 |
| 521 | 20230921 | 102000 | 801377695 | 2880 | 2875 | 2880 | 2875 | 407 |
| 522 | 20230921 | 101900 | 800207355 | 2875 | 2885 | 2885 | 2875 | 2382 |
| 523 | 20230921 | 101800 | 793347995 | 2900 | 2885 | 2900 | 2880 | 213 |
| 524 | 20230921 | 101700 | 792732085 | 2875 | 2885 | 2885 | 2875 | 4231 |
| 525 | 20230921 | 101600 | 780545235 | 2885 | 2885 | 2885 | 2880 | 2273 |
| 526 | 20230921 | 101500 | 773988310 | 2885 | 2890 | 2890 | 2885 | 4614 |
| 527 | 20230921 | 101400 | 760674420 | 2885 | 2885 | 2885 | 2885 | 161 |
| 528 | 20230921 | 101300 | 760209935 | 2900 | 2900 | 2900 | 2885 | 20 |
| 529 | 20230921 | 101200 | 760151980 | 2885 | 2890 | 2900 | 2885 | 1251 |
| 530 | 20230921 | 101100 | 756537580 | 2900 | 2900 | 2900 | 2900 | 1 |
| 531 | 20230921 | 101000 | 756534680 | 2885 | 2890 | 2890 | 2885 | 458 |
| 532 | 20230921 | 100900 | 755211335 | 2900 | 2890 | 2900 | 2880 | 8184 |
| 533 | 20230921 | 100800 | 731598540 | 2890 | 2890 | 2895 | 2890 | 120 |
| 534 | 20230921 | 100700 | 731251160 | 2890 | 2900 | 2900 | 2890 | 87 |
| 535 | 20230921 | 100600 | 730999685 | 2900 | 2890 | 2900 | 2885 | 16 |
| 536 | 20230921 | 100500 | 730953445 | 2910 | 2890 | 2910 | 2885 | 2226 |
| 537 | 20230921 | 100400 | 724530005 | 2910 | 2900 | 2910 | 2900 | 139 |
| 538 | 20230921 | 100300 | 724126895 | 2900 | 2895 | 2900 | 2885 | 542 |
| 539 | 20230921 | 100200 | 722562775 | 2890 | 2905 | 2910 | 2890 | 6045 |
| 540 | 20230921 | 100100 | 705073750 | 2910 | 2905 | 2915 | 2905 | 161 |
| 541 | 20230921 | 100000 | 704605530 | 2905 | 2905 | 2915 | 2895 | 930 |
| 542 | 20230921 | 095900 | 701907930 | 2905 | 2895 | 2905 | 2895 | 101 |
| 543 | 20230921 | 095800 | 701615100 | 2895 | 2905 | 2905 | 2890 | 1581 |
| 544 | 20230921 | 095700 | 697032340 | 2900 | 2900 | 2900 | 2900 | 40 |
| 545 | 20230921 | 095600 | 696916340 | 2905 | 2905 | 2905 | 2905 | 0 |
| 546 | 20230921 | 095500 | 696916340 | 2905 | 2910 | 2925 | 2905 | 1145 |
| 547 | 20230921 | 095400 | 693590045 | 2905 | 2905 | 2905 | 2900 | 497 |
| 548 | 20230921 | 095300 | 692146270 | 2895 | 2895 | 2895 | 2895 | 0 |
| 549 | 20230921 | 095200 | 692146270 | 2895 | 2895 | 2900 | 2895 | 1159 |
| 550 | 20230921 | 095100 | 688787365 | 2895 | 2895 | 2905 | 2895 | 3281 |
| 551 | 20230921 | 095000 | 679268870 | 2900 | 2900 | 2905 | 2895 | 1894 |
| 552 | 20230921 | 094900 | 673779180 | 2900 | 2895 | 2900 | 2895 | 541 |
| 553 | 20230921 | 094800 | 672210285 | 2895 | 2880 | 2895 | 2880 | 1590 |
| 554 | 20230921 | 094700 | 667625000 | 2880 | 2880 | 2885 | 2880 | 1104 |
| 555 | 20230921 | 094600 | 664445475 | 2880 | 2890 | 2890 | 2880 | 3841 |
| 556 | 20230921 | 094500 | 653369780 | 2885 | 2885 | 2890 | 2885 | 1659 |
| 557 | 20230921 | 094400 | 648583385 | 2885 | 2900 | 2900 | 2885 | 61262 |
| 558 | 20230921 | 094300 | 470998705 | 2905 | 2905 | 2905 | 2905 | 150 |
| 559 | 20230921 | 094200 | 470562955 | 2900 | 2905 | 2905 | 2900 | 2476 |
| 560 | 20230921 | 094100 | 463370990 | 2905 | 2905 | 2905 | 2905 | 11 |
| 561 | 20230921 | 094000 | 463339035 | 2905 | 2915 | 2915 | 2905 | 18108 |
| 562 | 20230921 | 093900 | 410631200 | 2915 | 2915 | 2925 | 2915 | 307 |
| 563 | 20230921 | 093800 | 409735910 | 2915 | 2925 | 2925 | 2915 | 736 |
| 564 | 20230921 | 093700 | 407583300 | 2925 | 2920 | 2925 | 2915 | 5602 |
| 565 | 20230921 | 093600 | 391226830 | 2920 | 2935 | 2935 | 2920 | 1559 |
| 566 | 20230921 | 093500 | 386667825 | 2935 | 2925 | 2935 | 2925 | 831 |
| 567 | 20230921 | 093400 | 384237140 | 2930 | 2930 | 2930 | 2930 | 220 |
| 568 | 20230921 | 093300 | 383592540 | 2930 | 2920 | 2930 | 2920 | 974 |
| 569 | 20230921 | 093200 | 380743960 | 2915 | 2915 | 2920 | 2915 | 1185 |
| 570 | 20230921 | 093100 | 377289665 | 2915 | 2925 | 2925 | 2915 | 49 |
| 571 | 20230921 | 093000 | 377146400 | 2915 | 2920 | 2920 | 2915 | 2058 |
| 572 | 20230921 | 092900 | 371138510 | 2920 | 2940 | 2940 | 2920 | 5204 |
| 573 | 20230921 | 092800 | 355848750 | 2940 | 2920 | 2940 | 2920 | 337 |
| 574 | 20230921 | 092700 | 354864640 | 2945 | 2945 | 2945 | 2945 | 0 |
| 575 | 20230921 | 092600 | 354864640 | 2945 | 2925 | 2945 | 2920 | 1080 |
| 576 | 20230921 | 092500 | 351708390 | 2925 | 2925 | 2925 | 2925 | 54 |
| 577 | 20230921 | 092400 | 351550440 | 2925 | 2925 | 2925 | 2920 | 94 |
| 578 | 20230921 | 092300 | 351275875 | 2920 | 2930 | 2945 | 2920 | 3448 |
| 579 | 20230921 | 092200 | 341194710 | 2945 | 2935 | 2945 | 2935 | 16 |
| 580 | 20230921 | 092100 | 341147740 | 2920 | 2925 | 2925 | 2920 | 950 |
| 581 | 20230921 | 092000 | 338371425 | 2925 | 2940 | 2955 | 2925 | 8476 |
| 582 | 20230921 | 091900 | 313513780 | 2940 | 2940 | 2955 | 2935 | 981 |
| 583 | 20230921 | 091800 | 310624060 | 2935 | 2940 | 2940 | 2935 | 579 |
| 584 | 20230921 | 091700 | 308922105 | 2935 | 2950 | 2950 | 2935 | 9620 |
| 585 | 20230921 | 091600 | 280615795 | 2955 | 2950 | 2955 | 2950 | 11 |
| 586 | 20230921 | 091500 | 280583335 | 2955 | 2950 | 2955 | 2950 | 16 |
| 587 | 20230921 | 091400 | 280536060 | 2950 | 2960 | 2960 | 2950 | 114 |
| 588 | 20230921 | 091300 | 280198760 | 2960 | 2950 | 2960 | 2945 | 549 |
| 589 | 20230921 | 091200 | 278579230 | 2960 | 2950 | 2960 | 2950 | 167 |
| 590 | 20230921 | 091100 | 278086050 | 2945 | 2950 | 2950 | 2945 | 2700 |
| 591 | 20230921 | 091000 | 270125905 | 2950 | 2950 | 2955 | 2950 | 619 |
| 592 | 20230921 | 090900 | 268297355 | 2950 | 2955 | 2955 | 2950 | 677 |
| 593 | 20230921 | 090800 | 266297465 | 2950 | 2945 | 2950 | 2945 | 533 |
| 594 | 20230921 | 090700 | 264727530 | 2945 | 2965 | 2965 | 2945 | 2051 |
| 595 | 20230921 | 090600 | 258669180 | 2955 | 2950 | 2965 | 2945 | 1117 |
| 596 | 20230921 | 090500 | 255368645 | 2950 | 2935 | 2965 | 2935 | 1286 |
| 597 | 20230921 | 090400 | 251573565 | 2960 | 2925 | 2960 | 2925 | 971 |
| 598 | 20230921 | 090300 | 248709785 | 2920 | 2910 | 2925 | 2910 | 2388 |
| 599 | 20230921 | 090200 | 241732520 | 2910 | 2935 | 2950 | 2900 | 31196 |
| 600 | 20230921 | 090100 | 150733765 | 2925 | 2970 | 2970 | 2925 | 16066 |
| 601 | 20230921 | 090000 | 103516505 | 2970 | 3010 | 3010 | 2950 | 34732 |