28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 3 | 20230921 | 184100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20230921 | 184000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20230921 | 183900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20230921 | 183800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20230921 | 183700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20230921 | 183600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20230921 | 183500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20230921 | 183400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20230921 | 183300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20230921 | 183200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20230921 | 183100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20230921 | 183000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20230921 | 182900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20230921 | 182800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20230921 | 182700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20230921 | 182600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20230921 | 182500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20230921 | 182400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20230921 | 182300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20230921 | 182200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20230921 | 182100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20230921 | 182000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20230921 | 181900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20230921 | 181800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20230921 | 181700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20230921 | 181600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20230921 | 181500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20230921 | 181400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20230921 | 181300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20230921 | 181200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 33 | 20230921 | 181100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20230921 | 181000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20230921 | 180900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20230921 | 180800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20230921 | 180700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20230921 | 180600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20230921 | 180500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20230921 | 180400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20230921 | 180300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20230921 | 180200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20230921 | 180100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20230921 | 180000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20230921 | 175900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20230921 | 175800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20230921 | 175700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20230921 | 175600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20230921 | 175500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20230921 | 175400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20230921 | 175300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20230921 | 175200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20230921 | 175100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20230921 | 175000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20230921 | 174900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20230921 | 174800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20230921 | 174700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20230921 | 174600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20230921 | 174500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20230921 | 174400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20230921 | 174300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20230921 | 174200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 63 | 20230921 | 174100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20230921 | 174000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20230921 | 173900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20230921 | 173800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20230921 | 173700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20230921 | 173600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20230921 | 173500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20230921 | 173400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20230921 | 173300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20230921 | 173200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20230921 | 173100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20230921 | 173000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20230921 | 172900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20230921 | 172800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20230921 | 172700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20230921 | 172600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20230921 | 172500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20230921 | 172400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20230921 | 172300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20230921 | 172200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20230921 | 172100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20230921 | 172000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20230921 | 171900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20230921 | 171800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20230921 | 171700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20230921 | 171600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20230921 | 171500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20230921 | 171400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20230921 | 171300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20230921 | 171200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 93 | 20230921 | 171100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20230921 | 171000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20230921 | 170900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20230921 | 170800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20230921 | 170700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20230921 | 170600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20230921 | 170500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20230921 | 170400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20230921 | 170300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20230921 | 170200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20230921 | 170100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20230921 | 170000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20230921 | 165900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20230921 | 165800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20230921 | 165700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20230921 | 165600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20230921 | 165500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20230921 | 165400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20230921 | 165300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20230921 | 165200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20230921 | 165100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20230921 | 165000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20230921 | 164900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20230921 | 164800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20230921 | 164700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20230921 | 164600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20230921 | 164500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20230921 | 164400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20230921 | 164300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20230921 | 164200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 123 | 20230921 | 164100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20230921 | 164000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20230921 | 163900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20230921 | 163800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20230921 | 163700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20230921 | 163600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20230921 | 163500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20230921 | 163400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20230921 | 163300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20230921 | 163200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20230921 | 163100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20230921 | 163000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20230921 | 162900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20230921 | 162800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20230921 | 162700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20230921 | 162600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20230921 | 162500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20230921 | 162400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20230921 | 162300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20230921 | 162200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20230921 | 162100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20230921 | 162000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20230921 | 161900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20230921 | 161800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20230921 | 161700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20230921 | 161600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20230921 | 161500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20230921 | 161400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20230921 | 161300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20230921 | 161200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 153 | 20230921 | 161100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20230921 | 161000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20230921 | 160900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20230921 | 160800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20230921 | 160700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20230921 | 160600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20230921 | 160500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20230921 | 160400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20230921 | 160300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20230921 | 160200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20230921 | 160100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20230921 | 160000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20230921 | 155900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20230921 | 155800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20230921 | 155700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20230921 | 155600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20230921 | 155500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20230921 | 155400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20230921 | 155300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20230921 | 155200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20230921 | 155100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20230921 | 155000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20230921 | 154900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20230921 | 154800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20230921 | 154700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20230921 | 154600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20230921 | 154500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20230921 | 154400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20230921 | 154300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20230921 | 154200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 183 | 20230921 | 154100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20230921 | 154000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20230921 | 153900 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20230921 | 153800 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20230921 | 153700 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20230921 | 153600 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20230921 | 153500 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20230921 | 153400 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20230921 | 153300 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20230921 | 153200 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20230921 | 153100 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20230921 | 153000 | 1217169830 | 3475 | 3475 | 3475 | 3475 | 1484 |
| 195 | 20230921 | 152900 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20230921 | 152800 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20230921 | 152700 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20230921 | 152600 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20230921 | 152500 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20230921 | 152400 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20230921 | 152300 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20230921 | 152200 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20230921 | 152100 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20230921 | 152000 | 1212012930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20230921 | 151900 | 1212012930 | 3475 | 3475 | 3480 | 3475 | 754 |
| 206 | 20230921 | 151800 | 1209392765 | 3475 | 3475 | 3475 | 3475 | 810 |
| 207 | 20230921 | 151700 | 1206578015 | 3475 | 3475 | 3480 | 3475 | 503 |
| 208 | 20230921 | 151600 | 1204830040 | 3475 | 3480 | 3480 | 3475 | 575 |
| 209 | 20230921 | 151500 | 1202831725 | 3480 | 3485 | 3485 | 3475 | 761 |
| 210 | 20230921 | 151400 | 1200187015 | 3485 | 3475 | 3485 | 3475 | 182 |
| 211 | 20230921 | 151300 | 1199554385 | 3485 | 3480 | 3485 | 3475 | 361 |
| 212 | 20230921 | 151200 | 1198298435 | 3480 | 3480 | 3485 | 3480 | 105 |
| 213 | 20230921 | 151100 | 1197932895 | 3480 | 3480 | 3485 | 3480 | 719 |
| 214 | 20230921 | 151000 | 1195430685 | 3475 | 3480 | 3480 | 3475 | 280 |
| 215 | 20230921 | 150900 | 1194457435 | 3475 | 3475 | 3475 | 3475 | 321 |
| 216 | 20230921 | 150800 | 1193341960 | 3475 | 3475 | 3480 | 3475 | 209 |
| 217 | 20230921 | 150700 | 1192615680 | 3475 | 3475 | 3480 | 3475 | 1515 |
| 218 | 20230921 | 150600 | 1187344285 | 3475 | 3475 | 3480 | 3475 | 131 |
| 219 | 20230921 | 150500 | 1186888615 | 3475 | 3475 | 3475 | 3475 | 470 |
| 220 | 20230921 | 150400 | 1185255365 | 3475 | 3475 | 3480 | 3475 | 50 |
| 221 | 20230921 | 150300 | 1185081575 | 3475 | 3475 | 3475 | 3475 | 270 |
| 222 | 20230921 | 150200 | 1184143325 | 3475 | 3475 | 3475 | 3475 | 32 |
| 223 | 20230921 | 150100 | 1184032125 | 3475 | 3475 | 3475 | 3475 | 310 |
| 224 | 20230921 | 150000 | 1182954875 | 3475 | 3475 | 3480 | 3475 | 86 |
| 225 | 20230921 | 145900 | 1182655720 | 3475 | 3475 | 3480 | 3475 | 191 |
| 226 | 20230921 | 145800 | 1181991920 | 3475 | 3475 | 3480 | 3475 | 307 |
| 227 | 20230921 | 145700 | 1180924975 | 3475 | 3475 | 3480 | 3475 | 271 |
| 228 | 20230921 | 145600 | 1179982795 | 3475 | 3475 | 3475 | 3475 | 153 |
| 229 | 20230921 | 145500 | 1179451120 | 3480 | 3475 | 3480 | 3475 | 1141 |
| 230 | 20230921 | 145400 | 1175480560 | 3475 | 3475 | 3475 | 3475 | 317 |
| 231 | 20230921 | 145300 | 1174378985 | 3475 | 3475 | 3475 | 3475 | 332 |
| 232 | 20230921 | 145200 | 1173225285 | 3475 | 3475 | 3480 | 3475 | 129 |
| 233 | 20230921 | 145100 | 1172776985 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20230921 | 145000 | 1172776985 | 3475 | 3475 | 3475 | 3475 | 272 |
| 235 | 20230921 | 144900 | 1171831785 | 3480 | 3480 | 3480 | 3480 | 1 |
| 236 | 20230921 | 144800 | 1171828305 | 3480 | 3480 | 3485 | 3480 | 705 |
| 237 | 20230921 | 144700 | 1169373835 | 3480 | 3480 | 3480 | 3480 | 24 |
| 238 | 20230921 | 144600 | 1169290315 | 3480 | 3475 | 3480 | 3475 | 5437 |
| 239 | 20230921 | 144500 | 1150369905 | 3475 | 3480 | 3485 | 3475 | 2048 |
| 240 | 20230921 | 144400 | 1143242790 | 3475 | 3480 | 3480 | 3475 | 260 |
| 241 | 20230921 | 144300 | 1142338635 | 3475 | 3475 | 3480 | 3475 | 397 |
| 242 | 20230921 | 144200 | 1140958135 | 3475 | 3475 | 3480 | 3475 | 184 |
| 243 | 20230921 | 144100 | 1140318580 | 3475 | 3475 | 3480 | 3475 | 1060 |
| 244 | 20230921 | 144000 | 1136630005 | 3475 | 3475 | 3475 | 3470 | 1538 |
| 245 | 20230921 | 143900 | 1131285515 | 3475 | 3475 | 3475 | 3475 | 413 |
| 246 | 20230921 | 143800 | 1129850340 | 3475 | 3475 | 3475 | 3475 | 101 |
| 247 | 20230921 | 143700 | 1129499365 | 3475 | 3475 | 3475 | 3475 | 8 |
| 248 | 20230921 | 143600 | 1129471565 | 3475 | 3475 | 3475 | 3475 | 121 |
| 249 | 20230921 | 143500 | 1129051090 | 3475 | 3475 | 3475 | 3475 | 411 |
| 250 | 20230921 | 143400 | 1127622865 | 3480 | 3480 | 3480 | 3480 | 253 |
| 251 | 20230921 | 143300 | 1126742425 | 3480 | 3480 | 3480 | 3480 | 33 |
| 252 | 20230921 | 143200 | 1126627585 | 3480 | 3475 | 3480 | 3475 | 2623 |
| 253 | 20230921 | 143100 | 1117499785 | 3475 | 3475 | 3475 | 3475 | 301 |
| 254 | 20230921 | 143000 | 1116453810 | 3475 | 3475 | 3475 | 3470 | 693 |
| 255 | 20230921 | 142900 | 1114045700 | 3475 | 3475 | 3475 | 3475 | 237 |
| 256 | 20230921 | 142800 | 1113222125 | 3475 | 3480 | 3480 | 3475 | 174 |
| 257 | 20230921 | 142700 | 1112617455 | 3475 | 3475 | 3475 | 3475 | 321 |
| 258 | 20230921 | 142600 | 1111501980 | 3470 | 3480 | 3480 | 3470 | 268 |
| 259 | 20230921 | 142500 | 1110570520 | 3470 | 3470 | 3480 | 3470 | 145 |
| 260 | 20230921 | 142400 | 1110066360 | 3470 | 3475 | 3480 | 3470 | 741 |
| 261 | 20230921 | 142300 | 1107491790 | 3470 | 3470 | 3475 | 3470 | 94 |
| 262 | 20230921 | 142200 | 1107165360 | 3470 | 3470 | 3480 | 3470 | 174 |
| 263 | 20230921 | 142100 | 1106561030 | 3470 | 3470 | 3480 | 3470 | 105 |
| 264 | 20230921 | 142000 | 1106196070 | 3470 | 3475 | 3475 | 3470 | 675 |
| 265 | 20230921 | 141900 | 1103850500 | 3475 | 3475 | 3475 | 3475 | 77 |
| 266 | 20230921 | 141800 | 1103582925 | 3475 | 3475 | 3475 | 3475 | 179 |
| 267 | 20230921 | 141700 | 1102960900 | 3475 | 3475 | 3475 | 3475 | 1113 |
| 268 | 20230921 | 141600 | 1099093225 | 3475 | 3475 | 3480 | 3475 | 350 |
| 269 | 20230921 | 141500 | 1097876970 | 3475 | 3480 | 3480 | 3475 | 43 |
| 270 | 20230921 | 141400 | 1097727445 | 3475 | 3475 | 3475 | 3475 | 106 |
| 271 | 20230921 | 141300 | 1097359095 | 3475 | 3475 | 3475 | 3475 | 23 |
| 272 | 20230921 | 141200 | 1097279170 | 3475 | 3480 | 3480 | 3475 | 534 |
| 273 | 20230921 | 141100 | 1095423265 | 3475 | 3475 | 3475 | 3475 | 23 |
| 274 | 20230921 | 141000 | 1095343340 | 3475 | 3475 | 3475 | 3475 | 120 |
| 275 | 20230921 | 140900 | 1094926340 | 3475 | 3470 | 3475 | 3470 | 351 |
| 276 | 20230921 | 140800 | 1093707610 | 3475 | 3470 | 3480 | 3470 | 535 |
| 277 | 20230921 | 140700 | 1091848845 | 3470 | 3470 | 3475 | 3470 | 397 |
| 278 | 20230921 | 140600 | 1090469445 | 3470 | 3475 | 3475 | 3470 | 171 |
| 279 | 20230921 | 140500 | 1089875660 | 3475 | 3470 | 3475 | 3470 | 669 |
| 280 | 20230921 | 140400 | 1087551980 | 3470 | 3475 | 3475 | 3470 | 656 |
| 281 | 20230921 | 140300 | 1085272995 | 3470 | 3475 | 3475 | 3470 | 359 |
| 282 | 20230921 | 140200 | 1084026285 | 3475 | 3475 | 3475 | 3475 | 424 |
| 283 | 20230921 | 140100 | 1082552885 | 3475 | 3475 | 3475 | 3475 | 311 |
| 284 | 20230921 | 140000 | 1081472160 | 3475 | 3470 | 3475 | 3470 | 959 |
| 285 | 20230921 | 135900 | 1078141530 | 3475 | 3470 | 3475 | 3470 | 407 |
| 286 | 20230921 | 135800 | 1076728380 | 3480 | 3470 | 3480 | 3470 | 158 |
| 287 | 20230921 | 135700 | 1076178750 | 3470 | 3470 | 3480 | 3470 | 1244 |
| 288 | 20230921 | 135600 | 1071858185 | 3470 | 3475 | 3475 | 3470 | 219 |
| 289 | 20230921 | 135500 | 1071097685 | 3475 | 3475 | 3475 | 3470 | 515 |
| 290 | 20230921 | 135400 | 1069309955 | 3475 | 3470 | 3475 | 3470 | 1545 |
| 291 | 20230921 | 135300 | 1063942610 | 3475 | 3470 | 3475 | 3470 | 218 |
| 292 | 20230921 | 135200 | 1063185700 | 3475 | 3475 | 3475 | 3470 | 802 |
| 293 | 20230921 | 135100 | 1060398900 | 3480 | 3475 | 3480 | 3475 | 105 |
| 294 | 20230921 | 135000 | 1060034000 | 3475 | 3470 | 3475 | 3470 | 908 |
| 295 | 20230921 | 134900 | 1056881535 | 3475 | 3470 | 3475 | 3470 | 597 |
| 296 | 20230921 | 134800 | 1054807565 | 3480 | 3475 | 3480 | 3475 | 161 |
| 297 | 20230921 | 134700 | 1054247350 | 3475 | 3475 | 3475 | 3475 | 870 |
| 298 | 20230921 | 134600 | 1051224100 | 3480 | 3470 | 3480 | 3470 | 310 |
| 299 | 20230921 | 134500 | 1050147390 | 3480 | 3475 | 3480 | 3470 | 695 |
| 300 | 20230921 | 134400 | 1047733845 | 3475 | 3475 | 3475 | 3475 | 133 |
| 301 | 20230921 | 134300 | 1047271670 | 3475 | 3470 | 3475 | 3470 | 378 |
| 302 | 20230921 | 134200 | 1045958585 | 3475 | 3475 | 3475 | 3470 | 1089 |
| 303 | 20230921 | 134100 | 1042175250 | 3475 | 3470 | 3475 | 3470 | 144 |
| 304 | 20230921 | 134000 | 1041675400 | 3475 | 3475 | 3475 | 3475 | 516 |
| 305 | 20230921 | 133900 | 1039882300 | 3475 | 3480 | 3480 | 3475 | 355 |
| 306 | 20230921 | 133800 | 1038648020 | 3470 | 3470 | 3470 | 3470 | 188 |
| 307 | 20230921 | 133700 | 1037995660 | 3475 | 3475 | 3475 | 3475 | 827 |
| 308 | 20230921 | 133600 | 1035121835 | 3475 | 3475 | 3475 | 3475 | 454 |
| 309 | 20230921 | 133500 | 1033544185 | 3475 | 3475 | 3475 | 3470 | 1278 |
| 310 | 20230921 | 133400 | 1029103385 | 3480 | 3480 | 3480 | 3480 | 10 |
| 311 | 20230921 | 133300 | 1029068585 | 3475 | 3475 | 3475 | 3475 | 535 |
| 312 | 20230921 | 133200 | 1027209460 | 3475 | 3470 | 3475 | 3470 | 1866 |
| 313 | 20230921 | 133100 | 1020725215 | 3470 | 3470 | 3470 | 3470 | 302 |
| 314 | 20230921 | 133000 | 1019677275 | 3470 | 3470 | 3470 | 3470 | 419 |
| 315 | 20230921 | 132900 | 1018223345 | 3470 | 3470 | 3470 | 3470 | 150 |
| 316 | 20230921 | 132800 | 1017702845 | 3470 | 3470 | 3470 | 3465 | 793 |
| 317 | 20230921 | 132700 | 1014951145 | 3470 | 3470 | 3475 | 3470 | 1023 |
| 318 | 20230921 | 132600 | 1011401310 | 3470 | 3470 | 3470 | 3470 | 473 |
| 319 | 20230921 | 132500 | 1009760000 | 3470 | 3470 | 3470 | 3470 | 314 |
| 320 | 20230921 | 132400 | 1008670420 | 3465 | 3470 | 3470 | 3465 | 629 |
| 321 | 20230921 | 132300 | 1006489290 | 3470 | 3470 | 3470 | 3465 | 1779 |
| 322 | 20230921 | 132200 | 1000319430 | 3470 | 3470 | 3470 | 3470 | 144 |
| 323 | 20230921 | 132100 | 999819750 | 3465 | 3470 | 3470 | 3465 | 1647 |
| 324 | 20230921 | 132000 | 994108230 | 3470 | 3470 | 3470 | 3470 | 2598 |
| 325 | 20230921 | 131900 | 985093170 | 3470 | 3470 | 3470 | 3470 | 72 |
| 326 | 20230921 | 131800 | 984843330 | 3470 | 3465 | 3470 | 3465 | 4458 |
| 327 | 20230921 | 131700 | 969376015 | 3465 | 3465 | 3470 | 3465 | 264 |
| 328 | 20230921 | 131600 | 968460900 | 3465 | 3465 | 3470 | 3465 | 317 |
| 329 | 20230921 | 131500 | 967362015 | 3465 | 3465 | 3470 | 3465 | 813 |
| 330 | 20230921 | 131400 | 964544630 | 3465 | 3465 | 3470 | 3465 | 96 |
| 331 | 20230921 | 131300 | 964211620 | 3465 | 3465 | 3470 | 3465 | 5892 |
| 332 | 20230921 | 131200 | 943795120 | 3465 | 3465 | 3470 | 3465 | 268 |
| 333 | 20230921 | 131100 | 942866140 | 3465 | 3465 | 3470 | 3465 | 374 |
| 334 | 20230921 | 131000 | 941569905 | 3465 | 3465 | 3470 | 3465 | 550 |
| 335 | 20230921 | 130900 | 939663360 | 3465 | 3465 | 3470 | 3465 | 270 |
| 336 | 20230921 | 130800 | 938727150 | 3465 | 3465 | 3470 | 3465 | 715 |
| 337 | 20230921 | 130700 | 936249035 | 3465 | 3465 | 3470 | 3465 | 237 |
| 338 | 20230921 | 130600 | 935427355 | 3465 | 3465 | 3470 | 3465 | 589 |
| 339 | 20230921 | 130500 | 933385805 | 3465 | 3465 | 3470 | 3465 | 289 |
| 340 | 20230921 | 130400 | 932384075 | 3465 | 3465 | 3470 | 3465 | 295 |
| 341 | 20230921 | 130300 | 931361635 | 3465 | 3465 | 3470 | 3465 | 518 |
| 342 | 20230921 | 130200 | 929566585 | 3465 | 3465 | 3470 | 3465 | 1745 |
| 343 | 20230921 | 130100 | 923519670 | 3465 | 3465 | 3470 | 3465 | 1425 |
| 344 | 20230921 | 130000 | 918581275 | 3465 | 3465 | 3470 | 3465 | 214 |
| 345 | 20230921 | 125900 | 917839105 | 3465 | 3465 | 3470 | 3465 | 280 |
| 346 | 20230921 | 125800 | 916867960 | 3465 | 3465 | 3470 | 3465 | 435 |
| 347 | 20230921 | 125700 | 915360505 | 3465 | 3465 | 3470 | 3465 | 511 |
| 348 | 20230921 | 125600 | 913589370 | 3465 | 3465 | 3470 | 3465 | 449 |
| 349 | 20230921 | 125500 | 912033355 | 3465 | 3470 | 3470 | 3465 | 404 |
| 350 | 20230921 | 125400 | 910633110 | 3465 | 3465 | 3470 | 3465 | 2289 |
| 351 | 20230921 | 125300 | 902701115 | 3465 | 3465 | 3470 | 3465 | 762 |
| 352 | 20230921 | 125200 | 900059855 | 3465 | 3465 | 3470 | 3465 | 257 |
| 353 | 20230921 | 125100 | 899168645 | 3465 | 3465 | 3470 | 3465 | 525 |
| 354 | 20230921 | 125000 | 897348880 | 3465 | 3470 | 3470 | 3465 | 255 |
| 355 | 20230921 | 124900 | 896464695 | 3465 | 3465 | 3470 | 3465 | 463 |
| 356 | 20230921 | 124800 | 894859525 | 3465 | 3470 | 3470 | 3465 | 722 |
| 357 | 20230921 | 124700 | 892356510 | 3470 | 3470 | 3470 | 3470 | 237 |
| 358 | 20230921 | 124600 | 891534120 | 3470 | 3465 | 3470 | 3465 | 2072 |
| 359 | 20230921 | 124500 | 884347690 | 3470 | 3470 | 3470 | 3470 | 48 |
| 360 | 20230921 | 124400 | 884181130 | 3470 | 3465 | 3470 | 3465 | 650 |
| 361 | 20230921 | 124300 | 881927980 | 3470 | 3470 | 3470 | 3470 | 63 |
| 362 | 20230921 | 124200 | 881709370 | 3470 | 3465 | 3470 | 3465 | 1390 |
| 363 | 20230921 | 124100 | 876891655 | 3475 | 3470 | 3475 | 3470 | 975 |
| 364 | 20230921 | 124000 | 873508380 | 3475 | 3465 | 3475 | 3465 | 278 |
| 365 | 20230921 | 123900 | 872543165 | 3475 | 3470 | 3475 | 3470 | 1375 |
| 366 | 20230921 | 123800 | 867771380 | 3470 | 3475 | 3475 | 3465 | 686 |
| 367 | 20230921 | 123700 | 865392455 | 3470 | 3470 | 3470 | 3470 | 1075 |
| 368 | 20230921 | 123600 | 861662205 | 3470 | 3465 | 3470 | 3465 | 1781 |
| 369 | 20230921 | 123500 | 855484445 | 3470 | 3470 | 3470 | 3470 | 67 |
| 370 | 20230921 | 123400 | 855251955 | 3465 | 3465 | 3470 | 3465 | 968 |
| 371 | 20230921 | 123300 | 851896480 | 3470 | 3470 | 3470 | 3470 | 76 |
| 372 | 20230921 | 123200 | 851632760 | 3470 | 3470 | 3470 | 3465 | 1001 |
| 373 | 20230921 | 123100 | 848161155 | 3470 | 3465 | 3470 | 3465 | 582 |
| 374 | 20230921 | 123000 | 846144450 | 3465 | 3465 | 3465 | 3465 | 102 |
| 375 | 20230921 | 122900 | 845791020 | 3470 | 3465 | 3470 | 3465 | 1936 |
| 376 | 20230921 | 122800 | 839082590 | 3465 | 3460 | 3465 | 3460 | 210 |
| 377 | 20230921 | 122700 | 838355445 | 3465 | 3460 | 3465 | 3460 | 300 |
| 378 | 20230921 | 122600 | 837316885 | 3460 | 3465 | 3465 | 3460 | 889 |
| 379 | 20230921 | 122500 | 834238395 | 3470 | 3470 | 3470 | 3465 | 80 |
| 380 | 20230921 | 122400 | 833961160 | 3470 | 3465 | 3470 | 3460 | 3178 |
| 381 | 20230921 | 122300 | 822951265 | 3460 | 3460 | 3460 | 3460 | 1219 |
| 382 | 20230921 | 122200 | 818733525 | 3460 | 3460 | 3460 | 3460 | 124 |
| 383 | 20230921 | 122100 | 818304485 | 3460 | 3460 | 3460 | 3460 | 378 |
| 384 | 20230921 | 122000 | 816996605 | 3460 | 3460 | 3465 | 3460 | 273 |
| 385 | 20230921 | 121900 | 816052000 | 3460 | 3460 | 3460 | 3460 | 567 |
| 386 | 20230921 | 121800 | 814090180 | 3460 | 3460 | 3460 | 3460 | 116 |
| 387 | 20230921 | 121700 | 813688820 | 3465 | 3460 | 3465 | 3460 | 579 |
| 388 | 20230921 | 121600 | 811684480 | 3460 | 3465 | 3470 | 3460 | 152 |
| 389 | 20230921 | 121500 | 811158175 | 3465 | 3470 | 3470 | 3465 | 241 |
| 390 | 20230921 | 121400 | 810323010 | 3470 | 3465 | 3470 | 3465 | 1328 |
| 391 | 20230921 | 121300 | 805720855 | 3460 | 3460 | 3460 | 3460 | 2918 |
| 392 | 20230921 | 121200 | 795624575 | 3455 | 3455 | 3460 | 3455 | 1310 |
| 393 | 20230921 | 121100 | 791095305 | 3455 | 3455 | 3455 | 3455 | 0 |
| 394 | 20230921 | 121000 | 791095305 | 3455 | 3460 | 3460 | 3455 | 2043 |
| 395 | 20230921 | 120900 | 784027160 | 3455 | 3455 | 3455 | 3455 | 500 |
| 396 | 20230921 | 120800 | 782299660 | 3455 | 3455 | 3460 | 3455 | 904 |
| 397 | 20230921 | 120700 | 779173145 | 3460 | 3455 | 3460 | 3455 | 1340 |
| 398 | 20230921 | 120600 | 774539040 | 3455 | 3455 | 3460 | 3455 | 1294 |
| 399 | 20230921 | 120500 | 770065075 | 3455 | 3455 | 3455 | 3455 | 0 |
| 400 | 20230921 | 120400 | 770065075 | 3455 | 3455 | 3460 | 3455 | 4425 |
| 401 | 20230921 | 120300 | 754763290 | 3455 | 3455 | 3455 | 3455 | 74 |
| 402 | 20230921 | 120200 | 754507620 | 3455 | 3455 | 3455 | 3455 | 917 |
| 403 | 20230921 | 120100 | 751339385 | 3455 | 3455 | 3455 | 3455 | 0 |
| 404 | 20230921 | 120000 | 751339385 | 3455 | 3460 | 3460 | 3455 | 3460 |
| 405 | 20230921 | 115900 | 739374275 | 3460 | 3460 | 3460 | 3460 | 1082 |
| 406 | 20230921 | 115800 | 735630555 | 3460 | 3465 | 3465 | 3460 | 309 |
| 407 | 20230921 | 115700 | 734560525 | 3465 | 3460 | 3465 | 3460 | 648 |
| 408 | 20230921 | 115600 | 732318040 | 3460 | 3465 | 3465 | 3460 | 2235 |
| 409 | 20230921 | 115500 | 724574120 | 3465 | 3465 | 3465 | 3465 | 25 |
| 410 | 20230921 | 115400 | 724487495 | 3460 | 3465 | 3465 | 3460 | 556 |
| 411 | 20230921 | 115300 | 722563570 | 3460 | 3460 | 3460 | 3455 | 3507 |
| 412 | 20230921 | 115200 | 710430290 | 3455 | 3460 | 3460 | 3455 | 1759 |
| 413 | 20230921 | 115100 | 704346650 | 3460 | 3455 | 3460 | 3455 | 248 |
| 414 | 20230921 | 115000 | 703489110 | 3455 | 3455 | 3460 | 3455 | 591 |
| 415 | 20230921 | 114900 | 701446255 | 3455 | 3455 | 3460 | 3455 | 407 |
| 416 | 20230921 | 114800 | 700039595 | 3460 | 3460 | 3460 | 3455 | 1027 |
| 417 | 20230921 | 114700 | 696486285 | 3455 | 3455 | 3460 | 3455 | 5433 |
| 418 | 20230921 | 114600 | 677695730 | 3460 | 3460 | 3460 | 3455 | 1527 |
| 419 | 20230921 | 114500 | 672412325 | 3460 | 3460 | 3465 | 3460 | 831 |
| 420 | 20230921 | 114400 | 669537035 | 3460 | 3460 | 3460 | 3460 | 1125 |
| 421 | 20230921 | 114300 | 665644535 | 3460 | 3460 | 3460 | 3460 | 133 |
| 422 | 20230921 | 114200 | 665184355 | 3460 | 3460 | 3460 | 3460 | 718 |
| 423 | 20230921 | 114100 | 662700075 | 3460 | 3460 | 3460 | 3460 | 325 |
| 424 | 20230921 | 114000 | 661575575 | 3460 | 3465 | 3465 | 3460 | 7419 |
| 425 | 20230921 | 113900 | 635879420 | 3465 | 3465 | 3465 | 3465 | 314 |
| 426 | 20230921 | 113800 | 634791410 | 3465 | 3470 | 3470 | 3465 | 5895 |
| 427 | 20230921 | 113700 | 614341305 | 3470 | 3470 | 3470 | 3470 | 996 |
| 428 | 20230921 | 113600 | 610885185 | 3470 | 3470 | 3470 | 3470 | 25 |
| 429 | 20230921 | 113500 | 610798435 | 3470 | 3475 | 3475 | 3470 | 5808 |
| 430 | 20230921 | 113400 | 590625460 | 3475 | 3475 | 3475 | 3475 | 333 |
| 431 | 20230921 | 113300 | 589468285 | 3475 | 3475 | 3475 | 3475 | 118 |
| 432 | 20230921 | 113200 | 589058235 | 3475 | 3475 | 3475 | 3475 | 493 |
| 433 | 20230921 | 113100 | 587345060 | 3475 | 3475 | 3475 | 3475 | 240 |
| 434 | 20230921 | 113000 | 586511060 | 3475 | 3475 | 3480 | 3475 | 1520 |
| 435 | 20230921 | 112900 | 581228805 | 3475 | 3475 | 3480 | 3475 | 204 |
| 436 | 20230921 | 112800 | 580519495 | 3475 | 3475 | 3480 | 3475 | 429 |
| 437 | 20230921 | 112700 | 579028715 | 3475 | 3475 | 3480 | 3475 | 320 |
| 438 | 20230921 | 112600 | 577915905 | 3475 | 3475 | 3480 | 3475 | 576 |
| 439 | 20230921 | 112500 | 575913570 | 3475 | 3475 | 3480 | 3475 | 647 |
| 440 | 20230921 | 112400 | 573664415 | 3475 | 3480 | 3480 | 3475 | 162 |
| 441 | 20230921 | 112300 | 573100855 | 3475 | 3475 | 3480 | 3475 | 798 |
| 442 | 20230921 | 112200 | 570327380 | 3475 | 3475 | 3480 | 3475 | 206 |
| 443 | 20230921 | 112100 | 569611310 | 3475 | 3475 | 3480 | 3475 | 310 |
| 444 | 20230921 | 112000 | 568533175 | 3475 | 3475 | 3480 | 3475 | 587 |
| 445 | 20230921 | 111900 | 566492465 | 3480 | 3475 | 3480 | 3475 | 1227 |
| 446 | 20230921 | 111800 | 562227685 | 3475 | 3475 | 3480 | 3475 | 520 |
| 447 | 20230921 | 111700 | 560419995 | 3480 | 3480 | 3480 | 3475 | 154 |
| 448 | 20230921 | 111600 | 559884520 | 3480 | 3480 | 3480 | 3480 | 171 |
| 449 | 20230921 | 111500 | 559289440 | 3475 | 3475 | 3480 | 3475 | 916 |
| 450 | 20230921 | 111400 | 556105605 | 3480 | 3480 | 3480 | 3480 | 96 |
| 451 | 20230921 | 111300 | 555771525 | 3480 | 3475 | 3480 | 3475 | 520 |
| 452 | 20230921 | 111200 | 553964235 | 3480 | 3475 | 3480 | 3475 | 205 |
| 453 | 20230921 | 111100 | 553251015 | 3475 | 3475 | 3480 | 3475 | 508 |
| 454 | 20230921 | 111000 | 551484870 | 3475 | 3475 | 3480 | 3475 | 476 |
| 455 | 20230921 | 110900 | 549830285 | 3480 | 3475 | 3480 | 3475 | 214 |
| 456 | 20230921 | 110800 | 549086115 | 3480 | 3475 | 3480 | 3475 | 790 |
| 457 | 20230921 | 110700 | 546339930 | 3475 | 3475 | 3480 | 3475 | 278 |
| 458 | 20230921 | 110600 | 545373200 | 3480 | 3475 | 3480 | 3475 | 117 |
| 459 | 20230921 | 110500 | 544966225 | 3475 | 3480 | 3480 | 3475 | 737 |
| 460 | 20230921 | 110400 | 542404375 | 3480 | 3480 | 3480 | 3480 | 296 |
| 461 | 20230921 | 110300 | 541374295 | 3480 | 3480 | 3485 | 3480 | 771 |
| 462 | 20230921 | 110200 | 538691165 | 3480 | 3480 | 3480 | 3480 | 0 |
| 463 | 20230921 | 110100 | 538691165 | 3480 | 3480 | 3485 | 3480 | 2116 |
| 464 | 20230921 | 110000 | 531319175 | 3480 | 3475 | 3480 | 3475 | 5900 |
| 465 | 20230921 | 105900 | 510788665 | 3475 | 3475 | 3475 | 3475 | 188 |
| 466 | 20230921 | 105800 | 510135365 | 3475 | 3475 | 3475 | 3475 | 498 |
| 467 | 20230921 | 105700 | 508404815 | 3475 | 3475 | 3475 | 3475 | 399 |
| 468 | 20230921 | 105600 | 507018290 | 3475 | 3480 | 3480 | 3475 | 1575 |
| 469 | 20230921 | 105500 | 501544270 | 3475 | 3475 | 3480 | 3475 | 163 |
| 470 | 20230921 | 105400 | 500977775 | 3480 | 3480 | 3480 | 3480 | 0 |
| 471 | 20230921 | 105300 | 500977775 | 3480 | 3475 | 3480 | 3475 | 618 |
| 472 | 20230921 | 105200 | 498830215 | 3475 | 3475 | 3475 | 3475 | 201 |
| 473 | 20230921 | 105100 | 498131740 | 3475 | 3480 | 3480 | 3475 | 684 |
| 474 | 20230921 | 105000 | 495754410 | 3480 | 3475 | 3480 | 3475 | 99 |
| 475 | 20230921 | 104900 | 495410380 | 3475 | 3480 | 3480 | 3475 | 421 |
| 476 | 20230921 | 104800 | 493946905 | 3480 | 3475 | 3480 | 3475 | 1344 |
| 477 | 20230921 | 104700 | 489276500 | 3475 | 3475 | 3475 | 3475 | 40 |
| 478 | 20230921 | 104600 | 489137500 | 3475 | 3475 | 3475 | 3475 | 749 |
| 479 | 20230921 | 104500 | 486534725 | 3475 | 3475 | 3475 | 3475 | 219 |
| 480 | 20230921 | 104400 | 485773700 | 3475 | 3475 | 3475 | 3475 | 130 |
| 481 | 20230921 | 104300 | 485321950 | 3475 | 3480 | 3480 | 3475 | 381 |
| 482 | 20230921 | 104200 | 483997965 | 3480 | 3475 | 3480 | 3475 | 121 |
| 483 | 20230921 | 104100 | 483577485 | 3475 | 3475 | 3475 | 3475 | 566 |
| 484 | 20230921 | 104000 | 481610635 | 3475 | 3475 | 3475 | 3475 | 102 |
| 485 | 20230921 | 103900 | 481256185 | 3475 | 3475 | 3480 | 3475 | 1158 |
| 486 | 20230921 | 103800 | 477231460 | 3475 | 3475 | 3475 | 3475 | 478 |
| 487 | 20230921 | 103700 | 475570410 | 3475 | 3475 | 3475 | 3475 | 275 |
| 488 | 20230921 | 103600 | 474614785 | 3480 | 3480 | 3480 | 3475 | 784 |
| 489 | 20230921 | 103500 | 471889075 | 3475 | 3480 | 3480 | 3475 | 511 |
| 490 | 20230921 | 103400 | 470112390 | 3475 | 3475 | 3475 | 3475 | 2130 |
| 491 | 20230921 | 103300 | 462710640 | 3480 | 3480 | 3480 | 3480 | 0 |
| 492 | 20230921 | 103200 | 462710640 | 3480 | 3480 | 3480 | 3475 | 402 |
| 493 | 20230921 | 103100 | 461313680 | 3475 | 3475 | 3475 | 3475 | 490 |
| 494 | 20230921 | 103000 | 459610930 | 3475 | 3480 | 3480 | 3475 | 3030 |
| 495 | 20230921 | 102900 | 449069270 | 3480 | 3480 | 3480 | 3480 | 530 |
| 496 | 20230921 | 102800 | 447224870 | 3480 | 3485 | 3485 | 3480 | 270 |
| 497 | 20230921 | 102700 | 446284770 | 3480 | 3480 | 3485 | 3480 | 1458 |
| 498 | 20230921 | 102600 | 441206690 | 3485 | 3485 | 3490 | 3485 | 1527 |
| 499 | 20230921 | 102500 | 435884595 | 3485 | 3480 | 3485 | 3475 | 6727 |
| 500 | 20230921 | 102400 | 412472585 | 3480 | 3480 | 3480 | 3475 | 599 |
| 501 | 20230921 | 102300 | 410390460 | 3480 | 3480 | 3480 | 3480 | 1 |
| 502 | 20230921 | 102200 | 410386980 | 3475 | 3480 | 3480 | 3475 | 287 |
| 503 | 20230921 | 102100 | 409389400 | 3475 | 3475 | 3480 | 3475 | 524 |
| 504 | 20230921 | 102000 | 407567935 | 3475 | 3480 | 3480 | 3475 | 522 |
| 505 | 20230921 | 101900 | 405752365 | 3480 | 3485 | 3485 | 3475 | 16860 |
| 506 | 20230921 | 101800 | 347078635 | 3490 | 3490 | 3490 | 3490 | 75 |
| 507 | 20230921 | 101700 | 346816885 | 3490 | 3485 | 3490 | 3485 | 395 |
| 508 | 20230921 | 101600 | 345439635 | 3485 | 3490 | 3490 | 3485 | 589 |
| 509 | 20230921 | 101500 | 343385920 | 3490 | 3485 | 3490 | 3485 | 382 |
| 510 | 20230921 | 101400 | 342054580 | 3485 | 3490 | 3490 | 3485 | 774 |
| 511 | 20230921 | 101300 | 339355805 | 3490 | 3490 | 3490 | 3485 | 671 |
| 512 | 20230921 | 101200 | 337015515 | 3490 | 3485 | 3490 | 3485 | 1744 |
| 513 | 20230921 | 101100 | 330929465 | 3485 | 3485 | 3485 | 3485 | 2886 |
| 514 | 20230921 | 101000 | 320871755 | 3485 | 3490 | 3490 | 3485 | 3380 |
| 515 | 20230921 | 100900 | 309087740 | 3490 | 3490 | 3495 | 3490 | 1201 |
| 516 | 20230921 | 100800 | 304895945 | 3490 | 3490 | 3490 | 3490 | 221 |
| 517 | 20230921 | 100700 | 304124655 | 3490 | 3490 | 3490 | 3490 | 1026 |
| 518 | 20230921 | 100600 | 300543915 | 3490 | 3490 | 3490 | 3490 | 60 |
| 519 | 20230921 | 100500 | 300334515 | 3490 | 3490 | 3490 | 3490 | 1143 |
| 520 | 20230921 | 100400 | 296345445 | 3490 | 3495 | 3495 | 3480 | 23843 |
| 521 | 20230921 | 100300 | 213144040 | 3495 | 3500 | 3500 | 3495 | 409 |
| 522 | 20230921 | 100200 | 211713480 | 3495 | 3500 | 3500 | 3495 | 1140 |
| 523 | 20230921 | 100100 | 207727795 | 3495 | 3500 | 3500 | 3495 | 359 |
| 524 | 20230921 | 100000 | 206472460 | 3500 | 3500 | 3500 | 3495 | 1174 |
| 525 | 20230921 | 095900 | 202365755 | 3495 | 3500 | 3500 | 3495 | 861 |
| 526 | 20230921 | 095800 | 199354145 | 3500 | 3500 | 3500 | 3500 | 1174 |
| 527 | 20230921 | 095700 | 195245145 | 3495 | 3500 | 3500 | 3495 | 485 |
| 528 | 20230921 | 095600 | 193550065 | 3500 | 3500 | 3500 | 3495 | 678 |
| 529 | 20230921 | 095500 | 191179095 | 3500 | 3500 | 3500 | 3500 | 84 |
| 530 | 20230921 | 095400 | 190885095 | 3500 | 3500 | 3500 | 3500 | 185 |
| 531 | 20230921 | 095300 | 190237595 | 3495 | 3495 | 3500 | 3495 | 1864 |
| 532 | 20230921 | 095200 | 183713685 | 3495 | 3495 | 3500 | 3495 | 468 |
| 533 | 20230921 | 095100 | 182077795 | 3495 | 3500 | 3505 | 3495 | 10617 |
| 534 | 20230921 | 095000 | 144924015 | 3500 | 3500 | 3500 | 3500 | 6 |
| 535 | 20230921 | 094900 | 144903015 | 3505 | 3505 | 3505 | 3500 | 29 |
| 536 | 20230921 | 094800 | 144801400 | 3500 | 3500 | 3505 | 3500 | 776 |
| 537 | 20230921 | 094700 | 142085395 | 3505 | 3505 | 3505 | 3500 | 682 |
| 538 | 20230921 | 094600 | 139695010 | 3505 | 3500 | 3505 | 3500 | 107 |
| 539 | 20230921 | 094500 | 139320200 | 3505 | 3500 | 3505 | 3500 | 780 |
| 540 | 20230921 | 094400 | 136588715 | 3505 | 3500 | 3505 | 3500 | 139 |
| 541 | 20230921 | 094300 | 136101845 | 3505 | 3500 | 3505 | 3500 | 197 |
| 542 | 20230921 | 094200 | 135411540 | 3505 | 3500 | 3505 | 3500 | 150 |
| 543 | 20230921 | 094100 | 134886040 | 3505 | 3500 | 3510 | 3500 | 1704 |
| 544 | 20230921 | 094000 | 128918980 | 3500 | 3505 | 3505 | 3500 | 2775 |
| 545 | 20230921 | 093900 | 119193340 | 3505 | 3505 | 3505 | 3505 | 55 |
| 546 | 20230921 | 093800 | 119000565 | 3505 | 3505 | 3505 | 3505 | 5 |
| 547 | 20230921 | 093700 | 118983040 | 3505 | 3510 | 3510 | 3505 | 1148 |
| 548 | 20230921 | 093600 | 114959280 | 3505 | 3505 | 3510 | 3505 | 77 |
| 549 | 20230921 | 093500 | 114689340 | 3505 | 3505 | 3505 | 3505 | 5 |
| 550 | 20230921 | 093400 | 114671815 | 3510 | 3505 | 3510 | 3505 | 370 |
| 551 | 20230921 | 093300 | 113374655 | 3505 | 3510 | 3510 | 3505 | 498 |
| 552 | 20230921 | 093200 | 111628665 | 3510 | 3505 | 3510 | 3505 | 624 |
| 553 | 20230921 | 093100 | 109438865 | 3510 | 3510 | 3510 | 3505 | 96 |
| 554 | 20230921 | 093000 | 109101925 | 3505 | 3515 | 3515 | 3505 | 2096 |
| 555 | 20230921 | 092900 | 101738570 | 3515 | 3515 | 3515 | 3515 | 319 |
| 556 | 20230921 | 092800 | 100617285 | 3515 | 3520 | 3520 | 3515 | 18 |
| 557 | 20230921 | 092700 | 100553945 | 3520 | 3520 | 3520 | 3520 | 2440 |
| 558 | 20230921 | 092600 | 91965145 | 3520 | 3525 | 3525 | 3520 | 323 |
| 559 | 20230921 | 092500 | 90826580 | 3525 | 3525 | 3525 | 3525 | 70 |
| 560 | 20230921 | 092400 | 90579830 | 3520 | 3530 | 3530 | 3520 | 1132 |
| 561 | 20230921 | 092300 | 86589490 | 3520 | 3520 | 3520 | 3520 | 2 |
| 562 | 20230921 | 092200 | 86582450 | 3525 | 3530 | 3535 | 3525 | 282 |
| 563 | 20230921 | 092100 | 85586930 | 3535 | 3520 | 3535 | 3520 | 2867 |
| 564 | 20230921 | 092000 | 75482465 | 3520 | 3525 | 3525 | 3520 | 13 |
| 565 | 20230921 | 091900 | 75436655 | 3520 | 3525 | 3525 | 3520 | 3 |
| 566 | 20230921 | 091800 | 75426090 | 3525 | 3530 | 3530 | 3525 | 526 |
| 567 | 20230921 | 091700 | 73569410 | 3535 | 3520 | 3540 | 3520 | 5849 |
| 568 | 20230921 | 091600 | 52948550 | 3520 | 3520 | 3520 | 3520 | 2 |
| 569 | 20230921 | 091500 | 52941510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 570 | 20230921 | 091400 | 52941510 | 3515 | 3520 | 3520 | 3515 | 328 |
| 571 | 20230921 | 091300 | 51788580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 572 | 20230921 | 091200 | 51788580 | 3520 | 3520 | 3520 | 3520 | 52 |
| 573 | 20230921 | 091100 | 51605540 | 3520 | 3515 | 3520 | 3515 | 479 |
| 574 | 20230921 | 091000 | 49921605 | 3520 | 3515 | 3520 | 3515 | 16 |
| 575 | 20230921 | 090900 | 49865290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 576 | 20230921 | 090800 | 49865290 | 3520 | 3520 | 3520 | 3520 | 848 |
| 577 | 20230921 | 090700 | 46880330 | 3515 | 3515 | 3515 | 3515 | 323 |
| 578 | 20230921 | 090600 | 45744985 | 3520 | 3520 | 3520 | 3520 | 6 |
| 579 | 20230921 | 090500 | 45723865 | 3520 | 3520 | 3520 | 3520 | 30 |
| 580 | 20230921 | 090400 | 45618265 | 3515 | 3510 | 3515 | 3510 | 3987 |
| 581 | 20230921 | 090300 | 31615985 | 3505 | 3510 | 3515 | 3505 | 1085 |
| 582 | 20230921 | 090200 | 27808100 | 3515 | 3520 | 3520 | 3515 | 2429 |
| 583 | 20230921 | 090100 | 19269445 | 3515 | 3525 | 3525 | 3515 | 3100 |
| 584 | 20230921 | 090000 | 8356480 | 3520 | 3520 | 3520 | 3520 | 2374 |