29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 3 | 20230921 | 185000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 4 | 20230921 | 184900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 5 | 20230921 | 184800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 6 | 20230921 | 184700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 7 | 20230921 | 184600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 8 | 20230921 | 184500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 9 | 20230921 | 184400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 10 | 20230921 | 184300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 11 | 20230921 | 184200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 12 | 20230921 | 184100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 13 | 20230921 | 184000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 14 | 20230921 | 183900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 15 | 20230921 | 183800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 16 | 20230921 | 183700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 17 | 20230921 | 183600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 18 | 20230921 | 183500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 19 | 20230921 | 183400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 20 | 20230921 | 183300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 21 | 20230921 | 183200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 22 | 20230921 | 183100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 23 | 20230921 | 183000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 24 | 20230921 | 182900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 25 | 20230921 | 182800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 26 | 20230921 | 182700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 27 | 20230921 | 182600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 28 | 20230921 | 182500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 29 | 20230921 | 182400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 30 | 20230921 | 182300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 31 | 20230921 | 182200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 32 | 20230921 | 182100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 33 | 20230921 | 182000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 34 | 20230921 | 181900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 35 | 20230921 | 181800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 36 | 20230921 | 181700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 37 | 20230921 | 181600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 38 | 20230921 | 181500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 39 | 20230921 | 181400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 40 | 20230921 | 181300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 41 | 20230921 | 181200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 42 | 20230921 | 181100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 43 | 20230921 | 181000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 44 | 20230921 | 180900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 45 | 20230921 | 180800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 46 | 20230921 | 180700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 47 | 20230921 | 180600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 48 | 20230921 | 180500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 49 | 20230921 | 180400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 50 | 20230921 | 180300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 51 | 20230921 | 180200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 52 | 20230921 | 180100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 53 | 20230921 | 180000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 54 | 20230921 | 175900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 55 | 20230921 | 175800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 56 | 20230921 | 175700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 57 | 20230921 | 175600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 58 | 20230921 | 175500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 59 | 20230921 | 175400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 60 | 20230921 | 175300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 61 | 20230921 | 175200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 62 | 20230921 | 175100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 63 | 20230921 | 175000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 64 | 20230921 | 174900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 65 | 20230921 | 174800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 66 | 20230921 | 174700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 67 | 20230921 | 174600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 68 | 20230921 | 174500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 69 | 20230921 | 174400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 70 | 20230921 | 174300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 71 | 20230921 | 174200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 72 | 20230921 | 174100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 73 | 20230921 | 174000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 74 | 20230921 | 173900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 75 | 20230921 | 173800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 76 | 20230921 | 173700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 77 | 20230921 | 173600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 78 | 20230921 | 173500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 79 | 20230921 | 173400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 80 | 20230921 | 173300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 81 | 20230921 | 173200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 82 | 20230921 | 173100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 83 | 20230921 | 173000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 84 | 20230921 | 172900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 85 | 20230921 | 172800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 86 | 20230921 | 172700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 87 | 20230921 | 172600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 88 | 20230921 | 172500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 89 | 20230921 | 172400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 90 | 20230921 | 172300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 91 | 20230921 | 172200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 92 | 20230921 | 172100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 93 | 20230921 | 172000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 94 | 20230921 | 171900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 95 | 20230921 | 171800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 96 | 20230921 | 171700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 97 | 20230921 | 171600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 98 | 20230921 | 171500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 99 | 20230921 | 171400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 100 | 20230921 | 171300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 101 | 20230921 | 171200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 102 | 20230921 | 171100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 103 | 20230921 | 171000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 104 | 20230921 | 170900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 105 | 20230921 | 170800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 106 | 20230921 | 170700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 107 | 20230921 | 170600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 108 | 20230921 | 170500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 109 | 20230921 | 170400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 110 | 20230921 | 170300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 111 | 20230921 | 170200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 112 | 20230921 | 170100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 113 | 20230921 | 170000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 114 | 20230921 | 165900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 115 | 20230921 | 165800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 116 | 20230921 | 165700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 117 | 20230921 | 165600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 118 | 20230921 | 165500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 119 | 20230921 | 165400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 120 | 20230921 | 165300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 121 | 20230921 | 165200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 122 | 20230921 | 165100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 123 | 20230921 | 165000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 124 | 20230921 | 164900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 125 | 20230921 | 164800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 126 | 20230921 | 164700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 127 | 20230921 | 164600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 128 | 20230921 | 164500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 129 | 20230921 | 164400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 130 | 20230921 | 164300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 131 | 20230921 | 164200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 132 | 20230921 | 164100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 133 | 20230921 | 164000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 134 | 20230921 | 163900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 135 | 20230921 | 163800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 136 | 20230921 | 163700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 137 | 20230921 | 163600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 138 | 20230921 | 163500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 139 | 20230921 | 163400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 140 | 20230921 | 163300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 141 | 20230921 | 163200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 142 | 20230921 | 163100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 143 | 20230921 | 163000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 144 | 20230921 | 162900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 145 | 20230921 | 162800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 146 | 20230921 | 162700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 147 | 20230921 | 162600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 148 | 20230921 | 162500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 149 | 20230921 | 162400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 150 | 20230921 | 162300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 151 | 20230921 | 162200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 152 | 20230921 | 162100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 153 | 20230921 | 162000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 154 | 20230921 | 161900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 155 | 20230921 | 161800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 156 | 20230921 | 161700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 157 | 20230921 | 161600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 158 | 20230921 | 161500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 159 | 20230921 | 161400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 160 | 20230921 | 161300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 161 | 20230921 | 161200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 162 | 20230921 | 161100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 163 | 20230921 | 161000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 164 | 20230921 | 160900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 165 | 20230921 | 160800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 166 | 20230921 | 160700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 167 | 20230921 | 160600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 168 | 20230921 | 160500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 169 | 20230921 | 160400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 170 | 20230921 | 160300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 171 | 20230921 | 160200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 172 | 20230921 | 160100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 173 | 20230921 | 160000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 174 | 20230921 | 155900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 175 | 20230921 | 155800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 176 | 20230921 | 155700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 177 | 20230921 | 155600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 178 | 20230921 | 155500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 179 | 20230921 | 155400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 180 | 20230921 | 155300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 181 | 20230921 | 155200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 182 | 20230921 | 155100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 183 | 20230921 | 155000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 184 | 20230921 | 154900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 185 | 20230921 | 154800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 186 | 20230921 | 154700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 187 | 20230921 | 154600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 188 | 20230921 | 154500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 189 | 20230921 | 154400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 190 | 20230921 | 154300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 191 | 20230921 | 154200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 192 | 20230921 | 154100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 193 | 20230921 | 154000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 194 | 20230921 | 153900 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 195 | 20230921 | 153800 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 196 | 20230921 | 153700 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 197 | 20230921 | 153600 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 198 | 20230921 | 153500 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 199 | 20230921 | 153400 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 200 | 20230921 | 153300 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 201 | 20230921 | 153200 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20230921 | 153100 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20230921 | 153000 | 4016770335 | 2295 | 2295 | 2295 | 2295 | 56834 |
| 204 | 20230921 | 152900 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20230921 | 152800 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20230921 | 152700 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20230921 | 152600 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20230921 | 152500 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20230921 | 152400 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20230921 | 152300 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20230921 | 152200 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20230921 | 152100 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 213 | 20230921 | 152000 | 3886336305 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20230921 | 151900 | 3886336305 | 2325 | 2305 | 2325 | 2305 | 5941 |
| 215 | 20230921 | 151800 | 3872570980 | 2320 | 2300 | 2320 | 2300 | 6187 |
| 216 | 20230921 | 151700 | 3858285020 | 2310 | 2315 | 2315 | 2300 | 3028 |
| 217 | 20230921 | 151600 | 3851316970 | 2315 | 2305 | 2315 | 2305 | 144 |
| 218 | 20230921 | 151500 | 3850984610 | 2305 | 2300 | 2305 | 2300 | 588 |
| 219 | 20230921 | 151400 | 3849631875 | 2300 | 2305 | 2305 | 2300 | 2112 |
| 220 | 20230921 | 151300 | 3844770710 | 2300 | 2305 | 2315 | 2300 | 10356 |
| 221 | 20230921 | 151200 | 3820894750 | 2300 | 2300 | 2300 | 2300 | 500 |
| 222 | 20230921 | 151100 | 3819744750 | 2305 | 2305 | 2305 | 2300 | 130 |
| 223 | 20230921 | 151000 | 3819445735 | 2305 | 2300 | 2305 | 2300 | 669 |
| 224 | 20230921 | 150900 | 3817907030 | 2300 | 2315 | 2315 | 2300 | 1399 |
| 225 | 20230921 | 150800 | 3814680145 | 2315 | 2315 | 2315 | 2310 | 1335 |
| 226 | 20230921 | 150700 | 3811591700 | 2315 | 2305 | 2315 | 2305 | 923 |
| 227 | 20230921 | 150600 | 3809462315 | 2305 | 2305 | 2305 | 2305 | 176 |
| 228 | 20230921 | 150500 | 3809056635 | 2305 | 2305 | 2305 | 2305 | 1725 |
| 229 | 20230921 | 150400 | 3805080510 | 2300 | 2305 | 2310 | 2300 | 3613 |
| 230 | 20230921 | 150300 | 3796751715 | 2305 | 2300 | 2305 | 2300 | 837 |
| 231 | 20230921 | 150200 | 3794824015 | 2300 | 2305 | 2305 | 2300 | 245 |
| 232 | 20230921 | 150100 | 3794259340 | 2300 | 2300 | 2300 | 2300 | 1 |
| 233 | 20230921 | 150000 | 3794257040 | 2300 | 2305 | 2305 | 2300 | 91 |
| 234 | 20230921 | 145900 | 3794047735 | 2300 | 2295 | 2300 | 2295 | 2497 |
| 235 | 20230921 | 145800 | 3788314220 | 2295 | 2295 | 2295 | 2295 | 572 |
| 236 | 20230921 | 145700 | 3787001480 | 2295 | 2295 | 2300 | 2295 | 214 |
| 237 | 20230921 | 145600 | 3786509305 | 2295 | 2300 | 2305 | 2295 | 3206 |
| 238 | 20230921 | 145500 | 3779134535 | 2300 | 2295 | 2300 | 2295 | 3637 |
| 239 | 20230921 | 145400 | 3770781725 | 2295 | 2295 | 2295 | 2295 | 771 |
| 240 | 20230921 | 145300 | 3769012280 | 2295 | 2295 | 2295 | 2295 | 194 |
| 241 | 20230921 | 145200 | 3768567050 | 2295 | 2295 | 2295 | 2295 | 1213 |
| 242 | 20230921 | 145100 | 3765783215 | 2295 | 2290 | 2295 | 2290 | 44 |
| 243 | 20230921 | 145000 | 3765682440 | 2290 | 2300 | 2300 | 2290 | 153 |
| 244 | 20230921 | 144900 | 3765332050 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20230921 | 144800 | 3765332050 | 2300 | 2300 | 2300 | 2300 | 1 |
| 246 | 20230921 | 144700 | 3765329750 | 2290 | 2290 | 2290 | 2285 | 10899 |
| 247 | 20230921 | 144600 | 3740376490 | 2300 | 2295 | 2300 | 2290 | 502 |
| 248 | 20230921 | 144500 | 3739224520 | 2300 | 2295 | 2300 | 2295 | 9 |
| 249 | 20230921 | 144400 | 3739203860 | 2295 | 2295 | 2295 | 2295 | 311 |
| 250 | 20230921 | 144300 | 3738490115 | 2290 | 2290 | 2290 | 2290 | 325 |
| 251 | 20230921 | 144200 | 3737745865 | 2290 | 2305 | 2305 | 2290 | 6696 |
| 252 | 20230921 | 144100 | 3722406620 | 2310 | 2295 | 2310 | 2290 | 2281 |
| 253 | 20230921 | 144000 | 3717161260 | 2300 | 2290 | 2300 | 2290 | 110 |
| 254 | 20230921 | 143900 | 3716909260 | 2290 | 2290 | 2290 | 2290 | 120 |
| 255 | 20230921 | 143800 | 3716634460 | 2300 | 2285 | 2300 | 2285 | 2535 |
| 256 | 20230921 | 143700 | 3710819130 | 2285 | 2290 | 2290 | 2285 | 3540 |
| 257 | 20230921 | 143600 | 3702730120 | 2295 | 2310 | 2310 | 2295 | 921 |
| 258 | 20230921 | 143500 | 3700616275 | 2310 | 2310 | 2310 | 2310 | 1965 |
| 259 | 20230921 | 143400 | 3696077125 | 2290 | 2305 | 2305 | 2290 | 7629 |
| 260 | 20230921 | 143300 | 3678542580 | 2310 | 2315 | 2315 | 2305 | 13579 |
| 261 | 20230921 | 143200 | 3647224825 | 2315 | 2315 | 2315 | 2315 | 102 |
| 262 | 20230921 | 143100 | 3646988695 | 2315 | 2310 | 2315 | 2310 | 18 |
| 263 | 20230921 | 143000 | 3646947075 | 2310 | 2305 | 2310 | 2305 | 29 |
| 264 | 20230921 | 142900 | 3646880135 | 2315 | 2305 | 2315 | 2305 | 398 |
| 265 | 20230921 | 142800 | 3645960260 | 2310 | 2310 | 2310 | 2305 | 1252 |
| 266 | 20230921 | 142700 | 3643070315 | 2310 | 2315 | 2315 | 2310 | 1005 |
| 267 | 20230921 | 142600 | 3640748110 | 2315 | 2305 | 2315 | 2305 | 12667 |
| 268 | 20230921 | 142500 | 3611450565 | 2305 | 2310 | 2315 | 2305 | 10524 |
| 269 | 20230921 | 142400 | 3587139965 | 2310 | 2300 | 2310 | 2300 | 2174 |
| 270 | 20230921 | 142300 | 3582120275 | 2305 | 2305 | 2305 | 2300 | 4455 |
| 271 | 20230921 | 142200 | 3571855240 | 2300 | 2295 | 2305 | 2295 | 520 |
| 272 | 20230921 | 142100 | 3570660200 | 2295 | 2295 | 2295 | 2295 | 755 |
| 273 | 20230921 | 142000 | 3568927475 | 2300 | 2300 | 2300 | 2290 | 3285 |
| 274 | 20230921 | 141900 | 3561389315 | 2300 | 2300 | 2300 | 2295 | 3807 |
| 275 | 20230921 | 141800 | 3552643135 | 2295 | 2300 | 2300 | 2295 | 2905 |
| 276 | 20230921 | 141700 | 3545964555 | 2300 | 2300 | 2310 | 2300 | 1098 |
| 277 | 20230921 | 141600 | 3543436080 | 2300 | 2300 | 2300 | 2300 | 79 |
| 278 | 20230921 | 141500 | 3543254380 | 2300 | 2295 | 2305 | 2290 | 1070 |
| 279 | 20230921 | 141400 | 3540796460 | 2305 | 2305 | 2315 | 2305 | 12933 |
| 280 | 20230921 | 141300 | 3510977205 | 2305 | 2285 | 2305 | 2285 | 25122 |
| 281 | 20230921 | 141200 | 3453346925 | 2285 | 2285 | 2300 | 2285 | 3712 |
| 282 | 20230921 | 141100 | 3444842780 | 2285 | 2300 | 2300 | 2285 | 6376 |
| 283 | 20230921 | 141000 | 3430236120 | 2310 | 2305 | 2310 | 2285 | 4094 |
| 284 | 20230921 | 140900 | 3420807220 | 2285 | 2315 | 2315 | 2285 | 15929 |
| 285 | 20230921 | 140800 | 3384292945 | 2315 | 2310 | 2315 | 2305 | 1324 |
| 286 | 20230921 | 140700 | 3381234950 | 2310 | 2325 | 2325 | 2305 | 4409 |
| 287 | 20230921 | 140600 | 3371034930 | 2320 | 2300 | 2325 | 2300 | 9171 |
| 288 | 20230921 | 140500 | 3349836795 | 2300 | 2330 | 2330 | 2300 | 31686 |
| 289 | 20230921 | 140400 | 3276651320 | 2330 | 2320 | 2340 | 2320 | 2877 |
| 290 | 20230921 | 140300 | 3269949805 | 2330 | 2315 | 2330 | 2310 | 7095 |
| 291 | 20230921 | 140200 | 3253500035 | 2315 | 2345 | 2345 | 2315 | 12964 |
| 292 | 20230921 | 140100 | 3223394060 | 2345 | 2340 | 2350 | 2325 | 17853 |
| 293 | 20230921 | 140000 | 3181715195 | 2335 | 2370 | 2370 | 2335 | 11441 |
| 294 | 20230921 | 135900 | 3154768275 | 2365 | 2360 | 2380 | 2340 | 21818 |
| 295 | 20230921 | 135800 | 3103014300 | 2355 | 2330 | 2380 | 2325 | 26630 |
| 296 | 20230921 | 135700 | 3040302795 | 2335 | 2325 | 2350 | 2325 | 12009 |
| 297 | 20230921 | 135600 | 3012263715 | 2325 | 2345 | 2350 | 2325 | 25769 |
| 298 | 20230921 | 135500 | 2952081575 | 2350 | 2380 | 2395 | 2345 | 33615 |
| 299 | 20230921 | 135400 | 2872332160 | 2370 | 2340 | 2395 | 2310 | 64648 |
| 300 | 20230921 | 135300 | 2720796665 | 2350 | 2415 | 2440 | 2330 | 81191 |
| 301 | 20230921 | 135200 | 2526713635 | 2415 | 2405 | 2470 | 2370 | 172818 |
| 302 | 20230921 | 135100 | 2108751850 | 2405 | 2380 | 2430 | 2360 | 120524 |
| 303 | 20230921 | 135000 | 1820364375 | 2350 | 2350 | 2350 | 2350 | 0 |
| 304 | 20230921 | 134900 | 1820364375 | 2350 | 2290 | 2350 | 2290 | 108407 |
| 305 | 20230921 | 134800 | 1569162840 | 2295 | 2285 | 2295 | 2280 | 23147 |
| 306 | 20230921 | 134700 | 1516074950 | 2280 | 2280 | 2280 | 2280 | 55 |
| 307 | 20230921 | 134600 | 1515949550 | 2285 | 2280 | 2285 | 2280 | 8601 |
| 308 | 20230921 | 134500 | 1496314565 | 2280 | 2270 | 2280 | 2270 | 1365 |
| 309 | 20230921 | 134400 | 1493209190 | 2270 | 2260 | 2270 | 2260 | 7568 |
| 310 | 20230921 | 134300 | 1476044515 | 2260 | 2245 | 2260 | 2245 | 2451 |
| 311 | 20230921 | 134200 | 1470517235 | 2245 | 2245 | 2245 | 2245 | 0 |
| 312 | 20230921 | 134100 | 1470517235 | 2245 | 2245 | 2245 | 2245 | 10 |
| 313 | 20230921 | 134000 | 1470494785 | 2250 | 2250 | 2250 | 2250 | 1 |
| 314 | 20230921 | 133900 | 1470492535 | 2250 | 2250 | 2250 | 2250 | 0 |
| 315 | 20230921 | 133800 | 1470492535 | 2250 | 2250 | 2250 | 2250 | 0 |
| 316 | 20230921 | 133700 | 1470492535 | 2250 | 2245 | 2250 | 2245 | 110 |
| 317 | 20230921 | 133600 | 1470245085 | 2245 | 2245 | 2245 | 2245 | 200 |
| 318 | 20230921 | 133500 | 1469796085 | 2245 | 2250 | 2250 | 2245 | 3001 |
| 319 | 20230921 | 133400 | 1463058835 | 2245 | 2245 | 2245 | 2245 | 1 |
| 320 | 20230921 | 133300 | 1463056590 | 2245 | 2245 | 2245 | 2245 | 2029 |
| 321 | 20230921 | 133200 | 1458501485 | 2245 | 2245 | 2245 | 2245 | 10 |
| 322 | 20230921 | 133100 | 1458479035 | 2245 | 2245 | 2245 | 2245 | 0 |
| 323 | 20230921 | 133000 | 1458479035 | 2245 | 2245 | 2245 | 2245 | 500 |
| 324 | 20230921 | 132900 | 1457356535 | 2245 | 2245 | 2245 | 2245 | 101 |
| 325 | 20230921 | 132800 | 1457129790 | 2245 | 2245 | 2245 | 2245 | 600 |
| 326 | 20230921 | 132700 | 1455782790 | 2250 | 2250 | 2250 | 2250 | 7026 |
| 327 | 20230921 | 132600 | 1439974290 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 328 | 20230921 | 132500 | 1437724290 | 2250 | 2250 | 2250 | 2250 | 1200 |
| 329 | 20230921 | 132400 | 1435024290 | 2250 | 2250 | 2250 | 2250 | 4 |
| 330 | 20230921 | 132300 | 1435015290 | 2250 | 2260 | 2260 | 2250 | 899 |
| 331 | 20230921 | 132200 | 1432990960 | 2250 | 2255 | 2255 | 2250 | 2546 |
| 332 | 20230921 | 132100 | 1427260960 | 2260 | 2260 | 2260 | 2260 | 0 |
| 333 | 20230921 | 132000 | 1427260960 | 2260 | 2260 | 2260 | 2260 | 4 |
| 334 | 20230921 | 131900 | 1427251920 | 2260 | 2260 | 2260 | 2260 | 12 |
| 335 | 20230921 | 131800 | 1427224800 | 2260 | 2255 | 2260 | 2255 | 1969 |
| 336 | 20230921 | 131700 | 1422780500 | 2250 | 2250 | 2250 | 2250 | 1794 |
| 337 | 20230921 | 131600 | 1418744000 | 2255 | 2255 | 2255 | 2255 | 1344 |
| 338 | 20230921 | 131500 | 1415713280 | 2255 | 2260 | 2260 | 2255 | 2394 |
| 339 | 20230921 | 131400 | 1410313810 | 2260 | 2260 | 2260 | 2260 | 0 |
| 340 | 20230921 | 131300 | 1410313810 | 2260 | 2255 | 2260 | 2255 | 145 |
| 341 | 20230921 | 131200 | 1409986185 | 2255 | 2255 | 2255 | 2255 | 400 |
| 342 | 20230921 | 131100 | 1409084185 | 2255 | 2255 | 2255 | 2255 | 3016 |
| 343 | 20230921 | 131000 | 1402283105 | 2260 | 2260 | 2260 | 2260 | 100 |
| 344 | 20230921 | 130900 | 1402057105 | 2255 | 2250 | 2255 | 2250 | 600 |
| 345 | 20230921 | 130800 | 1400706605 | 2255 | 2255 | 2255 | 2250 | 510 |
| 346 | 20230921 | 130700 | 1399559055 | 2255 | 2255 | 2255 | 2255 | 0 |
| 347 | 20230921 | 130600 | 1399559055 | 2255 | 2255 | 2255 | 2255 | 143 |
| 348 | 20230921 | 130500 | 1399236590 | 2255 | 2255 | 2255 | 2255 | 0 |
| 349 | 20230921 | 130400 | 1399236590 | 2255 | 2260 | 2260 | 2255 | 1580 |
| 350 | 20230921 | 130300 | 1395671580 | 2260 | 2255 | 2260 | 2255 | 5 |
| 351 | 20230921 | 130200 | 1395660285 | 2260 | 2255 | 2260 | 2255 | 2600 |
| 352 | 20230921 | 130100 | 1389784785 | 2260 | 2260 | 2260 | 2260 | 3000 |
| 353 | 20230921 | 130000 | 1383004785 | 2255 | 2255 | 2255 | 2255 | 3000 |
| 354 | 20230921 | 125900 | 1376239785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 355 | 20230921 | 125800 | 1376239785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 356 | 20230921 | 125700 | 1376239785 | 2260 | 2260 | 2260 | 2260 | 408 |
| 357 | 20230921 | 125600 | 1375317705 | 2260 | 2260 | 2260 | 2260 | 176 |
| 358 | 20230921 | 125500 | 1374919945 | 2260 | 2250 | 2260 | 2250 | 613 |
| 359 | 20230921 | 125400 | 1373540645 | 2250 | 2250 | 2250 | 2250 | 0 |
| 360 | 20230921 | 125300 | 1373540645 | 2250 | 2250 | 2250 | 2250 | 1 |
| 361 | 20230921 | 125200 | 1373538395 | 2250 | 2250 | 2250 | 2250 | 121 |
| 362 | 20230921 | 125100 | 1373266145 | 2250 | 2250 | 2250 | 2250 | 1 |
| 363 | 20230921 | 125000 | 1373263895 | 2250 | 2250 | 2255 | 2250 | 2174 |
| 364 | 20230921 | 124900 | 1368372380 | 2250 | 2250 | 2250 | 2250 | 90 |
| 365 | 20230921 | 124800 | 1368169880 | 2255 | 2255 | 2255 | 2255 | 0 |
| 366 | 20230921 | 124700 | 1368169880 | 2255 | 2255 | 2255 | 2255 | 0 |
| 367 | 20230921 | 124600 | 1368169880 | 2255 | 2255 | 2255 | 2255 | 6332 |
| 368 | 20230921 | 124500 | 1353891220 | 2260 | 2260 | 2260 | 2260 | 10869 |
| 369 | 20230921 | 124400 | 1329327280 | 2265 | 2265 | 2265 | 2265 | 700 |
| 370 | 20230921 | 124300 | 1327741780 | 2270 | 2270 | 2270 | 2270 | 122 |
| 371 | 20230921 | 124200 | 1327464840 | 2265 | 2265 | 2265 | 2265 | 353 |
| 372 | 20230921 | 124100 | 1326665295 | 2270 | 2270 | 2270 | 2270 | 334 |
| 373 | 20230921 | 124000 | 1325907115 | 2270 | 2270 | 2270 | 2270 | 0 |
| 374 | 20230921 | 123900 | 1325907115 | 2270 | 2270 | 2270 | 2270 | 0 |
| 375 | 20230921 | 123800 | 1325907115 | 2270 | 2270 | 2270 | 2270 | 0 |
| 376 | 20230921 | 123700 | 1325907115 | 2270 | 2270 | 2270 | 2270 | 42 |
| 377 | 20230921 | 123600 | 1325811775 | 2270 | 2270 | 2270 | 2270 | 500 |
| 378 | 20230921 | 123500 | 1324676775 | 2270 | 2270 | 2270 | 2270 | 103 |
| 379 | 20230921 | 123400 | 1324442965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 380 | 20230921 | 123300 | 1324442965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 381 | 20230921 | 123200 | 1324442965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 382 | 20230921 | 123100 | 1324442965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 383 | 20230921 | 123000 | 1324442965 | 2270 | 2265 | 2270 | 2265 | 203 |
| 384 | 20230921 | 122900 | 1323982655 | 2265 | 2265 | 2265 | 2265 | 752 |
| 385 | 20230921 | 122800 | 1322279375 | 2265 | 2265 | 2265 | 2265 | 86 |
| 386 | 20230921 | 122700 | 1322084585 | 2270 | 2265 | 2270 | 2265 | 50 |
| 387 | 20230921 | 122600 | 1321971100 | 2270 | 2270 | 2270 | 2270 | 50 |
| 388 | 20230921 | 122500 | 1321857600 | 2270 | 2270 | 2270 | 2270 | 0 |
| 389 | 20230921 | 122400 | 1321857600 | 2270 | 2270 | 2270 | 2270 | 0 |
| 390 | 20230921 | 122300 | 1321857600 | 2270 | 2270 | 2270 | 2270 | 0 |
| 391 | 20230921 | 122200 | 1321857600 | 2270 | 2270 | 2270 | 2270 | 0 |
| 392 | 20230921 | 122100 | 1321857600 | 2270 | 2270 | 2270 | 2270 | 2 |
| 393 | 20230921 | 122000 | 1321853060 | 2270 | 2270 | 2270 | 2270 | 0 |
| 394 | 20230921 | 121900 | 1321853060 | 2270 | 2270 | 2270 | 2270 | 0 |
| 395 | 20230921 | 121800 | 1321853060 | 2270 | 2255 | 2270 | 2255 | 84 |
| 396 | 20230921 | 121700 | 1321662890 | 2260 | 2265 | 2265 | 2260 | 6042 |
| 397 | 20230921 | 121600 | 1307987000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 398 | 20230921 | 121500 | 1307987000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 399 | 20230921 | 121400 | 1307987000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 400 | 20230921 | 121300 | 1307987000 | 2270 | 2270 | 2270 | 2270 | 431 |
| 401 | 20230921 | 121200 | 1307008630 | 2270 | 2270 | 2270 | 2270 | 0 |
| 402 | 20230921 | 121100 | 1307008630 | 2270 | 2270 | 2270 | 2270 | 8 |
| 403 | 20230921 | 121000 | 1306990470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 404 | 20230921 | 120900 | 1306990470 | 2270 | 2270 | 2270 | 2270 | 294 |
| 405 | 20230921 | 120800 | 1306323090 | 2270 | 2270 | 2270 | 2270 | 400 |
| 406 | 20230921 | 120700 | 1305415090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 407 | 20230921 | 120600 | 1305415090 | 2270 | 2270 | 2270 | 2270 | 201 |
| 408 | 20230921 | 120500 | 1304958820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 409 | 20230921 | 120400 | 1304958820 | 2280 | 2280 | 2280 | 2280 | 500 |
| 410 | 20230921 | 120300 | 1303818820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 411 | 20230921 | 120200 | 1303818820 | 2280 | 2280 | 2280 | 2280 | 5 |
| 412 | 20230921 | 120100 | 1303807420 | 2280 | 2280 | 2280 | 2280 | 0 |
| 413 | 20230921 | 120000 | 1303807420 | 2280 | 2280 | 2280 | 2280 | 131 |
| 414 | 20230921 | 115900 | 1303508740 | 2275 | 2275 | 2275 | 2275 | 0 |
| 415 | 20230921 | 115800 | 1303508740 | 2275 | 2270 | 2275 | 2270 | 1006 |
| 416 | 20230921 | 115700 | 1301225090 | 2270 | 2270 | 2270 | 2270 | 336 |
| 417 | 20230921 | 115600 | 1300462370 | 2270 | 2275 | 2275 | 2270 | 4212 |
| 418 | 20230921 | 115500 | 1290901110 | 2275 | 2280 | 2280 | 2275 | 7071 |
| 419 | 20230921 | 115400 | 1274814380 | 2280 | 2275 | 2280 | 2275 | 871 |
| 420 | 20230921 | 115300 | 1272830675 | 2275 | 2270 | 2275 | 2270 | 1874 |
| 421 | 20230921 | 115200 | 1268567970 | 2270 | 2270 | 2270 | 2270 | 0 |
| 422 | 20230921 | 115100 | 1268567970 | 2270 | 2270 | 2270 | 2270 | 2 |
| 423 | 20230921 | 115000 | 1268563430 | 2270 | 2270 | 2270 | 2270 | 0 |
| 424 | 20230921 | 114900 | 1268563430 | 2270 | 2270 | 2270 | 2270 | 174 |
| 425 | 20230921 | 114800 | 1268168450 | 2270 | 2270 | 2270 | 2270 | 431 |
| 426 | 20230921 | 114700 | 1267190080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 427 | 20230921 | 114600 | 1267190080 | 2265 | 2265 | 2265 | 2265 | 14 |
| 428 | 20230921 | 114500 | 1267158370 | 2265 | 2265 | 2265 | 2265 | 96 |
| 429 | 20230921 | 114400 | 1266940930 | 2265 | 2265 | 2265 | 2265 | 824 |
| 430 | 20230921 | 114300 | 1265074570 | 2265 | 2265 | 2265 | 2265 | 0 |
| 431 | 20230921 | 114200 | 1265074570 | 2265 | 2265 | 2265 | 2265 | 1 |
| 432 | 20230921 | 114100 | 1265072305 | 2270 | 2270 | 2270 | 2270 | 0 |
| 433 | 20230921 | 114000 | 1265072305 | 2270 | 2265 | 2270 | 2265 | 841 |
| 434 | 20230921 | 113900 | 1263163285 | 2265 | 2270 | 2270 | 2265 | 741 |
| 435 | 20230921 | 113800 | 1261484915 | 2265 | 2265 | 2265 | 2265 | 1 |
| 436 | 20230921 | 113700 | 1261482650 | 2265 | 2265 | 2265 | 2265 | 11 |
| 437 | 20230921 | 113600 | 1261457735 | 2265 | 2265 | 2265 | 2265 | 30 |
| 438 | 20230921 | 113500 | 1261389785 | 2265 | 2265 | 2265 | 2265 | 1391 |
| 439 | 20230921 | 113400 | 1258239170 | 2265 | 2270 | 2270 | 2265 | 130 |
| 440 | 20230921 | 113300 | 1257944220 | 2270 | 2275 | 2275 | 2270 | 3187 |
| 441 | 20230921 | 113200 | 1250694935 | 2280 | 2280 | 2280 | 2280 | 16160 |
| 442 | 20230921 | 113100 | 1213850135 | 2285 | 2285 | 2285 | 2285 | 0 |
| 443 | 20230921 | 113000 | 1213850135 | 2285 | 2285 | 2285 | 2285 | 1133 |
| 444 | 20230921 | 112900 | 1211261230 | 2290 | 2290 | 2290 | 2290 | 1 |
| 445 | 20230921 | 112800 | 1211258940 | 2290 | 2290 | 2290 | 2290 | 1 |
| 446 | 20230921 | 112700 | 1211256650 | 2280 | 2280 | 2280 | 2280 | 450 |
| 447 | 20230921 | 112600 | 1210230650 | 2280 | 2290 | 2290 | 2280 | 20550 |
| 448 | 20230921 | 112500 | 1163364730 | 2295 | 2295 | 2295 | 2295 | 1 |
| 449 | 20230921 | 112400 | 1163362435 | 2295 | 2295 | 2300 | 2295 | 3992 |
| 450 | 20230921 | 112300 | 1154200790 | 2295 | 2295 | 2295 | 2295 | 441 |
| 451 | 20230921 | 112200 | 1153188695 | 2295 | 2300 | 2300 | 2295 | 726 |
| 452 | 20230921 | 112100 | 1151519895 | 2300 | 2295 | 2300 | 2295 | 3981 |
| 453 | 20230921 | 112000 | 1142371765 | 2295 | 2295 | 2295 | 2295 | 8976 |
| 454 | 20230921 | 111900 | 1121771845 | 2290 | 2285 | 2290 | 2285 | 5720 |
| 455 | 20230921 | 111800 | 1108675485 | 2285 | 2285 | 2285 | 2285 | 500 |
| 456 | 20230921 | 111700 | 1107532985 | 2285 | 2285 | 2285 | 2285 | 1442 |
| 457 | 20230921 | 111600 | 1104238015 | 2285 | 2285 | 2285 | 2285 | 200 |
| 458 | 20230921 | 111500 | 1103781015 | 2285 | 2280 | 2285 | 2280 | 60 |
| 459 | 20230921 | 111400 | 1103643935 | 2280 | 2280 | 2280 | 2280 | 1 |
| 460 | 20230921 | 111300 | 1103641655 | 2285 | 2280 | 2285 | 2280 | 993 |
| 461 | 20230921 | 111200 | 1101375180 | 2280 | 2280 | 2280 | 2280 | 100 |
| 462 | 20230921 | 111100 | 1101147180 | 2280 | 2275 | 2285 | 2275 | 4024 |
| 463 | 20230921 | 111000 | 1091954850 | 2280 | 2275 | 2280 | 2275 | 1100 |
| 464 | 20230921 | 110900 | 1089450850 | 2275 | 2275 | 2275 | 2275 | 177 |
| 465 | 20230921 | 110800 | 1089048175 | 2270 | 2270 | 2270 | 2270 | 0 |
| 466 | 20230921 | 110700 | 1089048175 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 467 | 20230921 | 110600 | 1086778175 | 2270 | 2270 | 2270 | 2270 | 0 |
| 468 | 20230921 | 110500 | 1086778175 | 2270 | 2270 | 2270 | 2270 | 415 |
| 469 | 20230921 | 110400 | 1085836125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 470 | 20230921 | 110300 | 1085836125 | 2270 | 2285 | 2285 | 2270 | 1336 |
| 471 | 20230921 | 110200 | 1082794620 | 2280 | 2280 | 2280 | 2280 | 676 |
| 472 | 20230921 | 110100 | 1081253340 | 2280 | 2290 | 2290 | 2280 | 2141 |
| 473 | 20230921 | 110000 | 1076363805 | 2290 | 2290 | 2295 | 2290 | 5410 |
| 474 | 20230921 | 105900 | 1063973905 | 2295 | 2290 | 2295 | 2290 | 2664 |
| 475 | 20230921 | 105800 | 1057862745 | 2290 | 2295 | 2295 | 2290 | 311 |
| 476 | 20230921 | 105700 | 1057150050 | 2295 | 2290 | 2295 | 2290 | 25325 |
| 477 | 20230921 | 105600 | 999086205 | 2290 | 2290 | 2290 | 2290 | 819 |
| 478 | 20230921 | 105500 | 997210695 | 2290 | 2280 | 2290 | 2280 | 14234 |
| 479 | 20230921 | 105400 | 964636950 | 2285 | 2275 | 2285 | 2275 | 600 |
| 480 | 20230921 | 105300 | 963268005 | 2275 | 2270 | 2275 | 2260 | 1513 |
| 481 | 20230921 | 105200 | 959828630 | 2260 | 2260 | 2260 | 2260 | 12 |
| 482 | 20230921 | 105100 | 959801510 | 2275 | 2260 | 2275 | 2260 | 2 |
| 483 | 20230921 | 105000 | 959796975 | 2260 | 2260 | 2260 | 2260 | 1 |
| 484 | 20230921 | 104900 | 959794715 | 2265 | 2265 | 2265 | 2265 | 2762 |
| 485 | 20230921 | 104800 | 953538785 | 2260 | 2270 | 2270 | 2260 | 1800 |
| 486 | 20230921 | 104700 | 949468490 | 2270 | 2260 | 2270 | 2260 | 3436 |
| 487 | 20230921 | 104600 | 941693870 | 2260 | 2270 | 2270 | 2260 | 11661 |
| 488 | 20230921 | 104500 | 915323760 | 2270 | 2280 | 2280 | 2270 | 14375 |
| 489 | 20230921 | 104400 | 882549010 | 2290 | 2280 | 2290 | 2280 | 5454 |
| 490 | 20230921 | 104300 | 870110150 | 2290 | 2280 | 2290 | 2280 | 6494 |
| 491 | 20230921 | 104200 | 855285120 | 2280 | 2280 | 2280 | 2280 | 2193 |
| 492 | 20230921 | 104100 | 850285080 | 2270 | 2270 | 2280 | 2270 | 1677 |
| 493 | 20230921 | 104000 | 846478190 | 2270 | 2270 | 2270 | 2270 | 4561 |
| 494 | 20230921 | 103900 | 836124720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 495 | 20230921 | 103800 | 836124720 | 2270 | 2280 | 2280 | 2270 | 915 |
| 496 | 20230921 | 103700 | 834045670 | 2280 | 2275 | 2280 | 2275 | 62 |
| 497 | 20230921 | 103600 | 833904560 | 2280 | 2275 | 2280 | 2275 | 6153 |
| 498 | 20230921 | 103500 | 819903075 | 2275 | 2270 | 2290 | 2270 | 14640 |
| 499 | 20230921 | 103400 | 786614835 | 2265 | 2250 | 2265 | 2240 | 36889 |
| 500 | 20230921 | 103300 | 703288030 | 2240 | 2250 | 2250 | 2240 | 2162 |
| 501 | 20230921 | 103200 | 698425150 | 2240 | 2240 | 2240 | 2240 | 0 |
| 502 | 20230921 | 103100 | 698425150 | 2240 | 2240 | 2240 | 2240 | 1917 |
| 503 | 20230921 | 103000 | 694131070 | 2240 | 2240 | 2240 | 2240 | 4179 |
| 504 | 20230921 | 102900 | 684770110 | 2240 | 2240 | 2240 | 2240 | 0 |
| 505 | 20230921 | 102800 | 684770110 | 2240 | 2240 | 2240 | 2240 | 0 |
| 506 | 20230921 | 102700 | 684770110 | 2240 | 2250 | 2250 | 2240 | 882 |
| 507 | 20230921 | 102600 | 682785620 | 2250 | 2250 | 2250 | 2250 | 101 |
| 508 | 20230921 | 102500 | 682558370 | 2250 | 2245 | 2250 | 2245 | 4462 |
| 509 | 20230921 | 102400 | 672527580 | 2245 | 2245 | 2245 | 2245 | 0 |
| 510 | 20230921 | 102300 | 672527580 | 2245 | 2245 | 2245 | 2245 | 0 |
| 511 | 20230921 | 102200 | 672527580 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 512 | 20230921 | 102100 | 670282580 | 2240 | 2240 | 2240 | 2240 | 0 |
| 513 | 20230921 | 102000 | 670282580 | 2240 | 2240 | 2240 | 2240 | 0 |
| 514 | 20230921 | 101900 | 670282580 | 2240 | 2240 | 2240 | 2240 | 1 |
| 515 | 20230921 | 101800 | 670280340 | 2240 | 2240 | 2240 | 2240 | 550 |
| 516 | 20230921 | 101700 | 669048340 | 2240 | 2240 | 2240 | 2240 | 44 |
| 517 | 20230921 | 101600 | 668949780 | 2240 | 2240 | 2240 | 2240 | 0 |
| 518 | 20230921 | 101500 | 668949780 | 2240 | 2240 | 2240 | 2240 | 5 |
| 519 | 20230921 | 101400 | 668938580 | 2240 | 2240 | 2240 | 2240 | 0 |
| 520 | 20230921 | 101300 | 668938580 | 2240 | 2240 | 2240 | 2240 | 0 |
| 521 | 20230921 | 101200 | 668938580 | 2240 | 2240 | 2240 | 2240 | 238 |
| 522 | 20230921 | 101100 | 668405460 | 2240 | 2240 | 2240 | 2240 | 1095 |
| 523 | 20230921 | 101000 | 665952660 | 2240 | 2240 | 2240 | 2240 | 145 |
| 524 | 20230921 | 100900 | 665627860 | 2240 | 2240 | 2240 | 2240 | 0 |
| 525 | 20230921 | 100800 | 665627860 | 2240 | 2255 | 2255 | 2240 | 11195 |
| 526 | 20230921 | 100700 | 640507350 | 2260 | 2260 | 2260 | 2260 | 62 |
| 527 | 20230921 | 100600 | 640367230 | 2260 | 2260 | 2260 | 2260 | 150 |
| 528 | 20230921 | 100500 | 640028230 | 2260 | 2250 | 2260 | 2250 | 268 |
| 529 | 20230921 | 100400 | 639424550 | 2250 | 2255 | 2255 | 2250 | 1470 |
| 530 | 20230921 | 100300 | 636116540 | 2255 | 2260 | 2260 | 2255 | 139 |
| 531 | 20230921 | 100200 | 635803080 | 2260 | 2260 | 2260 | 2260 | 1288 |
| 532 | 20230921 | 100100 | 632892200 | 2260 | 2260 | 2260 | 2260 | 9 |
| 533 | 20230921 | 100000 | 632871860 | 2260 | 2260 | 2260 | 2260 | 8799 |
| 534 | 20230921 | 095900 | 612986120 | 2260 | 2260 | 2260 | 2260 | 1 |
| 535 | 20230921 | 095800 | 612983860 | 2255 | 2260 | 2260 | 2255 | 170 |
| 536 | 20230921 | 095700 | 612600155 | 2255 | 2255 | 2255 | 2255 | 575 |
| 537 | 20230921 | 095600 | 611303530 | 2250 | 2250 | 2250 | 2250 | 1025 |
| 538 | 20230921 | 095500 | 608997280 | 2250 | 2250 | 2250 | 2250 | 64 |
| 539 | 20230921 | 095400 | 608853280 | 2255 | 2255 | 2255 | 2255 | 0 |
| 540 | 20230921 | 095300 | 608853280 | 2255 | 2250 | 2255 | 2250 | 1716 |
| 541 | 20230921 | 095200 | 604986040 | 2250 | 2250 | 2250 | 2250 | 100 |
| 542 | 20230921 | 095100 | 604761040 | 2245 | 2245 | 2245 | 2245 | 4287 |
| 543 | 20230921 | 095000 | 595136725 | 2250 | 2260 | 2260 | 2250 | 1791 |
| 544 | 20230921 | 094900 | 591106355 | 2260 | 2260 | 2260 | 2260 | 1169 |
| 545 | 20230921 | 094800 | 588464415 | 2260 | 2260 | 2260 | 2255 | 897 |
| 546 | 20230921 | 094700 | 586437695 | 2260 | 2260 | 2260 | 2260 | 0 |
| 547 | 20230921 | 094600 | 586437695 | 2260 | 2250 | 2260 | 2250 | 1289 |
| 548 | 20230921 | 094500 | 583534555 | 2250 | 2250 | 2250 | 2250 | 71 |
| 549 | 20230921 | 094400 | 583374805 | 2255 | 2265 | 2265 | 2255 | 3794 |
| 550 | 20230921 | 094300 | 574800595 | 2265 | 2265 | 2270 | 2265 | 25828 |
| 551 | 20230921 | 094200 | 516177655 | 2260 | 2250 | 2260 | 2250 | 17322 |
| 552 | 20230921 | 094100 | 477134415 | 2250 | 2250 | 2250 | 2245 | 2492 |
| 553 | 20230921 | 094000 | 471527425 | 2250 | 2245 | 2250 | 2245 | 14544 |
| 554 | 20230921 | 093900 | 438825145 | 2240 | 2230 | 2240 | 2230 | 5611 |
| 555 | 20230921 | 093800 | 426266505 | 2230 | 2230 | 2230 | 2230 | 7110 |
| 556 | 20230921 | 093700 | 410411205 | 2230 | 2230 | 2230 | 2230 | 8096 |
| 557 | 20230921 | 093600 | 392357125 | 2240 | 2240 | 2240 | 2240 | 2 |
| 558 | 20230921 | 093500 | 392352645 | 2240 | 2235 | 2240 | 2235 | 3397 |
| 559 | 20230921 | 093400 | 384758395 | 2235 | 2235 | 2235 | 2235 | 4966 |
| 560 | 20230921 | 093300 | 373659385 | 2235 | 2235 | 2235 | 2235 | 890 |
| 561 | 20230921 | 093200 | 371670235 | 2250 | 2225 | 2250 | 2225 | 17501 |
| 562 | 20230921 | 093100 | 332508440 | 2225 | 2215 | 2225 | 2215 | 1512 |
| 563 | 20230921 | 093000 | 329154315 | 2220 | 2215 | 2220 | 2215 | 162 |
| 564 | 20230921 | 092900 | 328794735 | 2220 | 2220 | 2220 | 2220 | 2253 |
| 565 | 20230921 | 092800 | 323793075 | 2225 | 2225 | 2225 | 2225 | 0 |
| 566 | 20230921 | 092700 | 323793075 | 2225 | 2225 | 2225 | 2225 | 0 |
| 567 | 20230921 | 092600 | 323793075 | 2225 | 2225 | 2225 | 2225 | 0 |
| 568 | 20230921 | 092500 | 323793075 | 2225 | 2225 | 2225 | 2225 | 618 |
| 569 | 20230921 | 092400 | 322418025 | 2225 | 2225 | 2225 | 2225 | 570 |
| 570 | 20230921 | 092300 | 321149775 | 2230 | 2235 | 2235 | 2230 | 2667 |
| 571 | 20230921 | 092200 | 315202360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 572 | 20230921 | 092100 | 315202360 | 2235 | 2235 | 2235 | 2235 | 2150 |
| 573 | 20230921 | 092000 | 310397110 | 2245 | 2245 | 2245 | 2245 | 500 |
| 574 | 20230921 | 091900 | 309274610 | 2245 | 2230 | 2245 | 2230 | 823 |
| 575 | 20230921 | 091800 | 307436025 | 2230 | 2230 | 2230 | 2230 | 924 |
| 576 | 20230921 | 091700 | 305375505 | 2230 | 2250 | 2250 | 2230 | 7011 |
| 577 | 20230921 | 091600 | 289708325 | 2250 | 2235 | 2250 | 2235 | 11246 |
| 578 | 20230921 | 091500 | 264547440 | 2235 | 2225 | 2240 | 2225 | 18189 |
| 579 | 20230921 | 091400 | 224022550 | 2225 | 2205 | 2225 | 2205 | 13407 |
| 580 | 20230921 | 091300 | 194343360 | 2205 | 2205 | 2205 | 2205 | 5000 |
| 581 | 20230921 | 091200 | 183318360 | 2215 | 2210 | 2215 | 2210 | 1500 |
| 582 | 20230921 | 091100 | 180000045 | 2210 | 2215 | 2220 | 2210 | 5877 |
| 583 | 20230921 | 091000 | 167000640 | 2220 | 2215 | 2220 | 2215 | 707 |
| 584 | 20230921 | 090900 | 165434630 | 2220 | 2220 | 2220 | 2220 | 10 |
| 585 | 20230921 | 090800 | 165412430 | 2220 | 2220 | 2220 | 2220 | 88 |
| 586 | 20230921 | 090700 | 165217070 | 2220 | 2220 | 2220 | 2220 | 5004 |
| 587 | 20230921 | 090600 | 154108190 | 2225 | 2220 | 2225 | 2220 | 1268 |
| 588 | 20230921 | 090500 | 151290495 | 2220 | 2225 | 2235 | 2200 | 5724 |
| 589 | 20230921 | 090400 | 138581840 | 2230 | 2235 | 2260 | 2225 | 37259 |
| 590 | 20230921 | 090300 | 55259160 | 2235 | 2200 | 2270 | 2200 | 8620 |
| 591 | 20230921 | 090200 | 36111850 | 2205 | 2200 | 2205 | 2185 | 3114 |
| 592 | 20230921 | 090100 | 29261310 | 2190 | 2165 | 2190 | 2160 | 2681 |
| 593 | 20230921 | 090000 | 23417200 | 2165 | 2140 | 2210 | 2135 | 10884 |