29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 3 | 20230921 | 185500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20230921 | 185400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20230921 | 185300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20230921 | 185200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20230921 | 185100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20230921 | 185000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20230921 | 184900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20230921 | 184800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20230921 | 184700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20230921 | 184600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20230921 | 184500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20230921 | 184400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20230921 | 184300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20230921 | 184200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20230921 | 184100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20230921 | 184000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20230921 | 183900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20230921 | 183800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20230921 | 183700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20230921 | 183600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20230921 | 183500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20230921 | 183400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20230921 | 183300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20230921 | 183200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20230921 | 183100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20230921 | 183000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20230921 | 182900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20230921 | 182800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20230921 | 182700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20230921 | 182600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 33 | 20230921 | 182500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20230921 | 182400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20230921 | 182300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20230921 | 182200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20230921 | 182100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20230921 | 182000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20230921 | 181900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20230921 | 181800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20230921 | 181700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20230921 | 181600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20230921 | 181500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20230921 | 181400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20230921 | 181300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20230921 | 181200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20230921 | 181100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20230921 | 181000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20230921 | 180900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20230921 | 180800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20230921 | 180700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20230921 | 180600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20230921 | 180500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20230921 | 180400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20230921 | 180300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20230921 | 180200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20230921 | 180100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20230921 | 180000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20230921 | 175900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20230921 | 175800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20230921 | 175700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20230921 | 175600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 63 | 20230921 | 175500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20230921 | 175400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20230921 | 175300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20230921 | 175200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20230921 | 175100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20230921 | 175000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20230921 | 174900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20230921 | 174800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20230921 | 174700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20230921 | 174600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20230921 | 174500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20230921 | 174400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20230921 | 174300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20230921 | 174200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20230921 | 174100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20230921 | 174000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20230921 | 173900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20230921 | 173800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20230921 | 173700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20230921 | 173600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20230921 | 173500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20230921 | 173400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20230921 | 173300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20230921 | 173200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20230921 | 173100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20230921 | 173000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20230921 | 172900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20230921 | 172800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20230921 | 172700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20230921 | 172600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 93 | 20230921 | 172500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20230921 | 172400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20230921 | 172300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20230921 | 172200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20230921 | 172100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20230921 | 172000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20230921 | 171900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20230921 | 171800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20230921 | 171700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20230921 | 171600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20230921 | 171500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20230921 | 171400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20230921 | 171300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20230921 | 171200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20230921 | 171100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20230921 | 171000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20230921 | 170900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20230921 | 170800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20230921 | 170700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20230921 | 170600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20230921 | 170500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20230921 | 170400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20230921 | 170300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20230921 | 170200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20230921 | 170100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20230921 | 170000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20230921 | 165900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20230921 | 165800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20230921 | 165700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20230921 | 165600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 123 | 20230921 | 165500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20230921 | 165400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20230921 | 165300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20230921 | 165200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20230921 | 165100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20230921 | 165000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20230921 | 164900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20230921 | 164800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20230921 | 164700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20230921 | 164600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20230921 | 164500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20230921 | 164400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20230921 | 164300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20230921 | 164200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20230921 | 164100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20230921 | 164000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20230921 | 163900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20230921 | 163800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20230921 | 163700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20230921 | 163600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20230921 | 163500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20230921 | 163400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20230921 | 163300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20230921 | 163200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20230921 | 163100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20230921 | 163000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20230921 | 162900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20230921 | 162800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20230921 | 162700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20230921 | 162600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 153 | 20230921 | 162500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20230921 | 162400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20230921 | 162300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20230921 | 162200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20230921 | 162100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20230921 | 162000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20230921 | 161900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20230921 | 161800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20230921 | 161700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20230921 | 161600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20230921 | 161500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20230921 | 161400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20230921 | 161300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20230921 | 161200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20230921 | 161100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20230921 | 161000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20230921 | 160900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20230921 | 160800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20230921 | 160700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20230921 | 160600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20230921 | 160500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20230921 | 160400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20230921 | 160300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20230921 | 160200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20230921 | 160100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20230921 | 160000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20230921 | 155900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20230921 | 155800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20230921 | 155700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20230921 | 155600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 183 | 20230921 | 155500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20230921 | 155400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20230921 | 155300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20230921 | 155200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20230921 | 155100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20230921 | 155000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20230921 | 154900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20230921 | 154800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20230921 | 154700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20230921 | 154600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20230921 | 154500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20230921 | 154400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20230921 | 154300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20230921 | 154200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20230921 | 154100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20230921 | 154000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20230921 | 153900 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20230921 | 153800 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20230921 | 153700 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20230921 | 153600 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20230921 | 153500 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20230921 | 153400 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 205 | 20230921 | 153300 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 206 | 20230921 | 153200 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 207 | 20230921 | 153100 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 0 |
| 208 | 20230921 | 153000 | 1358538070 | 3220 | 3220 | 3220 | 3220 | 3060 |
| 209 | 20230921 | 152900 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 210 | 20230921 | 152800 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 211 | 20230921 | 152700 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 212 | 20230921 | 152600 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 213 | 20230921 | 152500 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 214 | 20230921 | 152400 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 215 | 20230921 | 152300 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 216 | 20230921 | 152200 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 217 | 20230921 | 152100 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 218 | 20230921 | 152000 | 1348684870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 219 | 20230921 | 151900 | 1348684870 | 3220 | 3220 | 3220 | 3205 | 1618 |
| 220 | 20230921 | 151800 | 1343493115 | 3215 | 3215 | 3220 | 3205 | 1659 |
| 221 | 20230921 | 151700 | 1338167725 | 3210 | 3210 | 3210 | 3210 | 20 |
| 222 | 20230921 | 151600 | 1338103525 | 3230 | 3225 | 3230 | 3210 | 114 |
| 223 | 20230921 | 151500 | 1337737045 | 3230 | 3230 | 3230 | 3215 | 40 |
| 224 | 20230921 | 151400 | 1337607920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20230921 | 151300 | 1337607920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20230921 | 151200 | 1337607920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20230921 | 151100 | 1337607920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20230921 | 151000 | 1337607920 | 3230 | 3210 | 3230 | 3205 | 2165 |
| 229 | 20230921 | 150900 | 1330664375 | 3210 | 3215 | 3215 | 3210 | 3040 |
| 230 | 20230921 | 150800 | 1320905260 | 3215 | 3215 | 3215 | 3215 | 286 |
| 231 | 20230921 | 150700 | 1319985770 | 3230 | 3230 | 3230 | 3230 | 51 |
| 232 | 20230921 | 150600 | 1319821040 | 3230 | 3230 | 3230 | 3230 | 0 |
| 233 | 20230921 | 150500 | 1319821040 | 3230 | 3230 | 3230 | 3215 | 930 |
| 234 | 20230921 | 150400 | 1316829140 | 3220 | 3230 | 3230 | 3220 | 301 |
| 235 | 20230921 | 150300 | 1315859910 | 3215 | 3220 | 3220 | 3215 | 4259 |
| 236 | 20230921 | 150200 | 1302166275 | 3220 | 3230 | 3230 | 3220 | 299 |
| 237 | 20230921 | 150100 | 1301202265 | 3230 | 3215 | 3230 | 3215 | 414 |
| 238 | 20230921 | 150000 | 1299870185 | 3215 | 3220 | 3220 | 3215 | 800 |
| 239 | 20230921 | 145900 | 1297298180 | 3225 | 3230 | 3230 | 3210 | 9368 |
| 240 | 20230921 | 145800 | 1267120485 | 3235 | 3235 | 3235 | 3235 | 12 |
| 241 | 20230921 | 145700 | 1267081665 | 3230 | 3230 | 3230 | 3230 | 53 |
| 242 | 20230921 | 145600 | 1266910475 | 3230 | 3235 | 3235 | 3230 | 11 |
| 243 | 20230921 | 145500 | 1266874895 | 3230 | 3230 | 3230 | 3230 | 44 |
| 244 | 20230921 | 145400 | 1266732775 | 3235 | 3235 | 3235 | 3235 | 0 |
| 245 | 20230921 | 145300 | 1266732775 | 3235 | 3235 | 3235 | 3235 | 1000 |
| 246 | 20230921 | 145200 | 1263497775 | 3245 | 3245 | 3245 | 3245 | 1 |
| 247 | 20230921 | 145100 | 1263494530 | 3235 | 3230 | 3235 | 3230 | 1217 |
| 248 | 20230921 | 145000 | 1259557750 | 3235 | 3235 | 3235 | 3235 | 130 |
| 249 | 20230921 | 144900 | 1259137200 | 3235 | 3225 | 3235 | 3225 | 310 |
| 250 | 20230921 | 144800 | 1258137350 | 3225 | 3230 | 3230 | 3225 | 1678 |
| 251 | 20230921 | 144700 | 1252725130 | 3235 | 3235 | 3235 | 3235 | 0 |
| 252 | 20230921 | 144600 | 1252725130 | 3235 | 3230 | 3235 | 3230 | 339 |
| 253 | 20230921 | 144500 | 1251630110 | 3230 | 3230 | 3230 | 3230 | 20 |
| 254 | 20230921 | 144400 | 1251565510 | 3235 | 3235 | 3235 | 3235 | 10 |
| 255 | 20230921 | 144300 | 1251533160 | 3225 | 3225 | 3225 | 3225 | 2126 |
| 256 | 20230921 | 144200 | 1244676810 | 3225 | 3225 | 3225 | 3225 | 88 |
| 257 | 20230921 | 144100 | 1244393010 | 3225 | 3225 | 3225 | 3225 | 1 |
| 258 | 20230921 | 144000 | 1244389785 | 3225 | 3225 | 3225 | 3225 | 3560 |
| 259 | 20230921 | 143900 | 1232908785 | 3225 | 3230 | 3230 | 3225 | 600 |
| 260 | 20230921 | 143800 | 1230973770 | 3230 | 3230 | 3230 | 3230 | 44 |
| 261 | 20230921 | 143700 | 1230831650 | 3230 | 3230 | 3230 | 3230 | 0 |
| 262 | 20230921 | 143600 | 1230831650 | 3230 | 3235 | 3235 | 3230 | 5143 |
| 263 | 20230921 | 143500 | 1214218640 | 3240 | 3240 | 3240 | 3240 | 20 |
| 264 | 20230921 | 143400 | 1214153840 | 3235 | 3235 | 3235 | 3235 | 43 |
| 265 | 20230921 | 143300 | 1214014735 | 3240 | 3240 | 3240 | 3240 | 10 |
| 266 | 20230921 | 143200 | 1213982335 | 3235 | 3235 | 3235 | 3235 | 0 |
| 267 | 20230921 | 143100 | 1213982335 | 3235 | 3235 | 3240 | 3235 | 303 |
| 268 | 20230921 | 143000 | 1213002080 | 3235 | 3235 | 3235 | 3235 | 1459 |
| 269 | 20230921 | 142900 | 1208282215 | 3240 | 3240 | 3240 | 3240 | 536 |
| 270 | 20230921 | 142800 | 1206545575 | 3240 | 3240 | 3240 | 3240 | 0 |
| 271 | 20230921 | 142700 | 1206545575 | 3240 | 3240 | 3240 | 3240 | 121 |
| 272 | 20230921 | 142600 | 1206153535 | 3235 | 3235 | 3235 | 3235 | 0 |
| 273 | 20230921 | 142500 | 1206153535 | 3235 | 3240 | 3240 | 3235 | 144 |
| 274 | 20230921 | 142400 | 1205687190 | 3235 | 3240 | 3240 | 3235 | 200 |
| 275 | 20230921 | 142300 | 1205039750 | 3240 | 3240 | 3240 | 3240 | 1694 |
| 276 | 20230921 | 142200 | 1199551190 | 3240 | 3240 | 3240 | 3240 | 10 |
| 277 | 20230921 | 142100 | 1199518790 | 3240 | 3240 | 3240 | 3240 | 75 |
| 278 | 20230921 | 142000 | 1199275790 | 3245 | 3245 | 3245 | 3245 | 1 |
| 279 | 20230921 | 141900 | 1199272545 | 3245 | 3245 | 3245 | 3245 | 0 |
| 280 | 20230921 | 141800 | 1199272545 | 3245 | 3245 | 3245 | 3245 | 11 |
| 281 | 20230921 | 141700 | 1199236850 | 3245 | 3240 | 3245 | 3240 | 85 |
| 282 | 20230921 | 141600 | 1198961240 | 3245 | 3245 | 3245 | 3245 | 1 |
| 283 | 20230921 | 141500 | 1198957995 | 3240 | 3245 | 3245 | 3240 | 199 |
| 284 | 20230921 | 141400 | 1198313230 | 3250 | 3245 | 3250 | 3245 | 492 |
| 285 | 20230921 | 141300 | 1196716640 | 3245 | 3245 | 3245 | 3245 | 0 |
| 286 | 20230921 | 141200 | 1196716640 | 3245 | 3250 | 3250 | 3245 | 53 |
| 287 | 20230921 | 141100 | 1196544605 | 3245 | 3245 | 3245 | 3245 | 40 |
| 288 | 20230921 | 141000 | 1196414805 | 3245 | 3245 | 3245 | 3245 | 44 |
| 289 | 20230921 | 140900 | 1196272025 | 3250 | 3250 | 3250 | 3250 | 0 |
| 290 | 20230921 | 140800 | 1196272025 | 3250 | 3245 | 3250 | 3245 | 309 |
| 291 | 20230921 | 140700 | 1195269265 | 3245 | 3245 | 3245 | 3245 | 205 |
| 292 | 20230921 | 140600 | 1194604040 | 3245 | 3245 | 3245 | 3245 | 43 |
| 293 | 20230921 | 140500 | 1194464505 | 3250 | 3250 | 3250 | 3250 | 20 |
| 294 | 20230921 | 140400 | 1194399505 | 3245 | 3250 | 3250 | 3245 | 45 |
| 295 | 20230921 | 140300 | 1194253475 | 3250 | 3250 | 3250 | 3250 | 66 |
| 296 | 20230921 | 140200 | 1194038975 | 3250 | 3245 | 3250 | 3245 | 508 |
| 297 | 20230921 | 140100 | 1192390350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 298 | 20230921 | 140000 | 1192390350 | 3245 | 3245 | 3245 | 3245 | 44 |
| 299 | 20230921 | 135900 | 1192247570 | 3250 | 3240 | 3250 | 3240 | 1267 |
| 300 | 20230921 | 135800 | 1188135715 | 3245 | 3240 | 3245 | 3240 | 193 |
| 301 | 20230921 | 135700 | 1187509695 | 3245 | 3245 | 3245 | 3240 | 165 |
| 302 | 20230921 | 135600 | 1186974935 | 3240 | 3240 | 3240 | 3240 | 64 |
| 303 | 20230921 | 135500 | 1186767575 | 3240 | 3240 | 3240 | 3240 | 45 |
| 304 | 20230921 | 135400 | 1186621775 | 3240 | 3245 | 3245 | 3240 | 12 |
| 305 | 20230921 | 135300 | 1186582850 | 3240 | 3240 | 3240 | 3240 | 47 |
| 306 | 20230921 | 135200 | 1186430570 | 3240 | 3240 | 3245 | 3240 | 50 |
| 307 | 20230921 | 135100 | 1186268520 | 3240 | 3240 | 3240 | 3240 | 7 |
| 308 | 20230921 | 135000 | 1186245840 | 3245 | 3245 | 3245 | 3245 | 4 |
| 309 | 20230921 | 134900 | 1186232860 | 3245 | 3250 | 3250 | 3245 | 2301 |
| 310 | 20230921 | 134800 | 1178766110 | 3250 | 3250 | 3250 | 3250 | 3 |
| 311 | 20230921 | 134700 | 1178756360 | 3255 | 3245 | 3255 | 3245 | 824 |
| 312 | 20230921 | 134600 | 1176078575 | 3250 | 3245 | 3250 | 3230 | 1603 |
| 313 | 20230921 | 134500 | 1170893845 | 3250 | 3245 | 3250 | 3245 | 2 |
| 314 | 20230921 | 134400 | 1170887350 | 3245 | 3255 | 3255 | 3245 | 522 |
| 315 | 20230921 | 134300 | 1169192260 | 3255 | 3255 | 3255 | 3255 | 179 |
| 316 | 20230921 | 134200 | 1168609615 | 3255 | 3255 | 3255 | 3255 | 36 |
| 317 | 20230921 | 134100 | 1168492435 | 3260 | 3255 | 3260 | 3245 | 985 |
| 318 | 20230921 | 134000 | 1165294115 | 3260 | 3255 | 3260 | 3255 | 4 |
| 319 | 20230921 | 133900 | 1165281090 | 3260 | 3260 | 3260 | 3255 | 12 |
| 320 | 20230921 | 133800 | 1165242020 | 3255 | 3245 | 3255 | 3245 | 89 |
| 321 | 20230921 | 133700 | 1164952455 | 3250 | 3250 | 3250 | 3250 | 198 |
| 322 | 20230921 | 133600 | 1164308955 | 3245 | 3250 | 3250 | 3245 | 45 |
| 323 | 20230921 | 133500 | 1164162925 | 3245 | 3240 | 3245 | 3240 | 276 |
| 324 | 20230921 | 133400 | 1163267520 | 3240 | 3240 | 3240 | 3240 | 206 |
| 325 | 20230921 | 133300 | 1162600080 | 3235 | 3235 | 3235 | 3235 | 50 |
| 326 | 20230921 | 133200 | 1162438330 | 3230 | 3235 | 3235 | 3230 | 44 |
| 327 | 20230921 | 133100 | 1162295995 | 3225 | 3225 | 3225 | 3225 | 0 |
| 328 | 20230921 | 133000 | 1162295995 | 3225 | 3230 | 3230 | 3225 | 266 |
| 329 | 20230921 | 132900 | 1161437370 | 3230 | 3230 | 3235 | 3230 | 314 |
| 330 | 20230921 | 132800 | 1160423120 | 3225 | 3240 | 3240 | 3225 | 2043 |
| 331 | 20230921 | 132700 | 1153832580 | 3225 | 3245 | 3245 | 3225 | 2513 |
| 332 | 20230921 | 132600 | 1145713095 | 3250 | 3245 | 3250 | 3245 | 253 |
| 333 | 20230921 | 132500 | 1144891065 | 3245 | 3255 | 3255 | 3245 | 289 |
| 334 | 20230921 | 132400 | 1143952145 | 3255 | 3255 | 3255 | 3255 | 0 |
| 335 | 20230921 | 132300 | 1143952145 | 3255 | 3255 | 3255 | 3255 | 61 |
| 336 | 20230921 | 132200 | 1143753590 | 3255 | 3255 | 3255 | 3255 | 0 |
| 337 | 20230921 | 132100 | 1143753590 | 3255 | 3260 | 3260 | 3255 | 67 |
| 338 | 20230921 | 132000 | 1143535385 | 3260 | 3260 | 3260 | 3260 | 8 |
| 339 | 20230921 | 131900 | 1143509305 | 3265 | 3265 | 3265 | 3265 | 1 |
| 340 | 20230921 | 131800 | 1143506040 | 3255 | 3260 | 3260 | 3255 | 440 |
| 341 | 20230921 | 131700 | 1142071840 | 3260 | 3255 | 3260 | 3255 | 44 |
| 342 | 20230921 | 131600 | 1141928405 | 3260 | 3255 | 3260 | 3255 | 255 |
| 343 | 20230921 | 131500 | 1141097380 | 3255 | 3250 | 3255 | 3250 | 49 |
| 344 | 20230921 | 131400 | 1140938105 | 3250 | 3250 | 3250 | 3250 | 39 |
| 345 | 20230921 | 131300 | 1140811355 | 3250 | 3255 | 3255 | 3250 | 419 |
| 346 | 20230921 | 131200 | 1139448430 | 3250 | 3250 | 3250 | 3250 | 605 |
| 347 | 20230921 | 131100 | 1137482180 | 3250 | 3255 | 3255 | 3250 | 2164 |
| 348 | 20230921 | 131000 | 1130448555 | 3250 | 3250 | 3250 | 3250 | 913 |
| 349 | 20230921 | 130900 | 1127481305 | 3255 | 3255 | 3255 | 3255 | 984 |
| 350 | 20230921 | 130800 | 1124278385 | 3260 | 3260 | 3260 | 3260 | 754 |
| 351 | 20230921 | 130700 | 1121820345 | 3260 | 3260 | 3260 | 3260 | 43 |
| 352 | 20230921 | 130600 | 1121680165 | 3260 | 3260 | 3260 | 3255 | 283 |
| 353 | 20230921 | 130500 | 1120757610 | 3260 | 3255 | 3260 | 3255 | 111 |
| 354 | 20230921 | 130400 | 1120396200 | 3255 | 3255 | 3255 | 3255 | 112 |
| 355 | 20230921 | 130300 | 1120031640 | 3255 | 3255 | 3255 | 3255 | 125 |
| 356 | 20230921 | 130200 | 1119624765 | 3255 | 3255 | 3255 | 3250 | 843 |
| 357 | 20230921 | 130100 | 1116881020 | 3255 | 3260 | 3260 | 3255 | 41 |
| 358 | 20230921 | 130000 | 1116747560 | 3260 | 3270 | 3270 | 3260 | 132 |
| 359 | 20230921 | 125900 | 1116315950 | 3270 | 3255 | 3270 | 3250 | 2321 |
| 360 | 20230921 | 125800 | 1108768380 | 3260 | 3265 | 3265 | 3260 | 6097 |
| 361 | 20230921 | 125700 | 1088881595 | 3270 | 3275 | 3275 | 3270 | 8148 |
| 362 | 20230921 | 125600 | 1062221375 | 3275 | 3275 | 3275 | 3275 | 43 |
| 363 | 20230921 | 125500 | 1062080550 | 3280 | 3275 | 3280 | 3275 | 6 |
| 364 | 20230921 | 125400 | 1062060875 | 3275 | 3275 | 3280 | 3275 | 456 |
| 365 | 20230921 | 125300 | 1060567470 | 3275 | 3275 | 3275 | 3275 | 0 |
| 366 | 20230921 | 125200 | 1060567470 | 3275 | 3275 | 3275 | 3275 | 95 |
| 367 | 20230921 | 125100 | 1060256345 | 3275 | 3275 | 3275 | 3275 | 1000 |
| 368 | 20230921 | 125000 | 1056981345 | 3275 | 3275 | 3275 | 3275 | 74 |
| 369 | 20230921 | 124900 | 1056738995 | 3275 | 3275 | 3275 | 3275 | 2 |
| 370 | 20230921 | 124800 | 1056732445 | 3275 | 3275 | 3275 | 3275 | 744 |
| 371 | 20230921 | 124700 | 1054295845 | 3285 | 3285 | 3285 | 3285 | 601 |
| 372 | 20230921 | 124600 | 1052321560 | 3275 | 3275 | 3275 | 3275 | 169 |
| 373 | 20230921 | 124500 | 1051768085 | 3280 | 3280 | 3280 | 3280 | 2017 |
| 374 | 20230921 | 124400 | 1045152325 | 3285 | 3285 | 3285 | 3285 | 1 |
| 375 | 20230921 | 124300 | 1045149040 | 3285 | 3280 | 3285 | 3280 | 2303 |
| 376 | 20230921 | 124200 | 1037595185 | 3285 | 3285 | 3285 | 3285 | 85 |
| 377 | 20230921 | 124100 | 1037315960 | 3285 | 3285 | 3285 | 3285 | 884 |
| 378 | 20230921 | 124000 | 1034412020 | 3285 | 3290 | 3290 | 3285 | 1166 |
| 379 | 20230921 | 123900 | 1030580175 | 3290 | 3290 | 3290 | 3290 | 1043 |
| 380 | 20230921 | 123800 | 1027148705 | 3295 | 3295 | 3295 | 3295 | 379 |
| 381 | 20230921 | 123700 | 1025899900 | 3290 | 3290 | 3290 | 3290 | 89 |
| 382 | 20230921 | 123600 | 1025607090 | 3290 | 3290 | 3290 | 3290 | 300 |
| 383 | 20230921 | 123500 | 1024620090 | 3295 | 3290 | 3295 | 3290 | 65 |
| 384 | 20230921 | 123400 | 1024406135 | 3295 | 3295 | 3295 | 3295 | 3 |
| 385 | 20230921 | 123300 | 1024396250 | 3290 | 3290 | 3290 | 3290 | 218 |
| 386 | 20230921 | 123200 | 1023679030 | 3290 | 3290 | 3290 | 3290 | 148 |
| 387 | 20230921 | 123100 | 1023192110 | 3290 | 3290 | 3290 | 3290 | 144 |
| 388 | 20230921 | 123000 | 1022718350 | 3295 | 3290 | 3295 | 3290 | 101 |
| 389 | 20230921 | 122900 | 1022386055 | 3290 | 3285 | 3290 | 3285 | 2503 |
| 390 | 20230921 | 122800 | 1014163645 | 3280 | 3285 | 3285 | 3280 | 1270 |
| 391 | 20230921 | 122700 | 1009991910 | 3285 | 3285 | 3285 | 3285 | 180 |
| 392 | 20230921 | 122600 | 1009400610 | 3290 | 3290 | 3290 | 3285 | 1470 |
| 393 | 20230921 | 122500 | 1004571525 | 3285 | 3285 | 3285 | 3285 | 0 |
| 394 | 20230921 | 122400 | 1004571525 | 3285 | 3285 | 3285 | 3285 | 692 |
| 395 | 20230921 | 122300 | 1002298305 | 3285 | 3290 | 3290 | 3285 | 340 |
| 396 | 20230921 | 122200 | 1001181225 | 3290 | 3290 | 3290 | 3290 | 43 |
| 397 | 20230921 | 122100 | 1001039755 | 3290 | 3290 | 3290 | 3290 | 0 |
| 398 | 20230921 | 122000 | 1001039755 | 3290 | 3290 | 3295 | 3290 | 353 |
| 399 | 20230921 | 121900 | 999878380 | 3285 | 3290 | 3290 | 3285 | 144 |
| 400 | 20230921 | 121800 | 999405315 | 3290 | 3285 | 3290 | 3285 | 2514 |
| 401 | 20230921 | 121700 | 991146815 | 3290 | 3290 | 3290 | 3290 | 25 |
| 402 | 20230921 | 121600 | 991064565 | 3295 | 3290 | 3295 | 3285 | 2320 |
| 403 | 20230921 | 121500 | 983431675 | 3295 | 3295 | 3295 | 3295 | 450 |
| 404 | 20230921 | 121400 | 981948925 | 3295 | 3295 | 3295 | 3295 | 76 |
| 405 | 20230921 | 121300 | 981698505 | 3300 | 3295 | 3300 | 3295 | 2 |
| 406 | 20230921 | 121200 | 981691910 | 3300 | 3300 | 3300 | 3300 | 1 |
| 407 | 20230921 | 121100 | 981688610 | 3295 | 3295 | 3295 | 3295 | 43 |
| 408 | 20230921 | 121000 | 981546925 | 3300 | 3300 | 3300 | 3300 | 521 |
| 409 | 20230921 | 120900 | 979827625 | 3295 | 3295 | 3300 | 3295 | 344 |
| 410 | 20230921 | 120800 | 978694140 | 3300 | 3295 | 3300 | 3295 | 51 |
| 411 | 20230921 | 120700 | 978526090 | 3295 | 3305 | 3305 | 3295 | 267 |
| 412 | 20230921 | 120600 | 977646235 | 3295 | 3295 | 3295 | 3295 | 243 |
| 413 | 20230921 | 120500 | 976845550 | 3305 | 3305 | 3305 | 3300 | 126 |
| 414 | 20230921 | 120400 | 976429335 | 3305 | 3305 | 3305 | 3305 | 20 |
| 415 | 20230921 | 120300 | 976363235 | 3295 | 3300 | 3305 | 3295 | 350 |
| 416 | 20230921 | 120200 | 975208200 | 3305 | 3305 | 3305 | 3305 | 0 |
| 417 | 20230921 | 120100 | 975208200 | 3305 | 3300 | 3305 | 3300 | 46 |
| 418 | 20230921 | 120000 | 975056395 | 3310 | 3305 | 3310 | 3305 | 150 |
| 419 | 20230921 | 115900 | 974560110 | 3310 | 3310 | 3310 | 3310 | 0 |
| 420 | 20230921 | 115800 | 974560110 | 3310 | 3310 | 3310 | 3310 | 1 |
| 421 | 20230921 | 115700 | 974556800 | 3295 | 3305 | 3310 | 3290 | 6139 |
| 422 | 20230921 | 115600 | 954307410 | 3310 | 3310 | 3310 | 3310 | 61 |
| 423 | 20230921 | 115500 | 954105500 | 3310 | 3310 | 3310 | 3310 | 2 |
| 424 | 20230921 | 115400 | 954098880 | 3305 | 3305 | 3305 | 3305 | 53 |
| 425 | 20230921 | 115300 | 953923715 | 3310 | 3310 | 3310 | 3310 | 10 |
| 426 | 20230921 | 115200 | 953890615 | 3305 | 3305 | 3305 | 3305 | 490 |
| 427 | 20230921 | 115100 | 952271165 | 3310 | 3310 | 3310 | 3310 | 399 |
| 428 | 20230921 | 115000 | 950950475 | 3310 | 3305 | 3315 | 3305 | 236 |
| 429 | 20230921 | 114900 | 950170435 | 3315 | 3310 | 3315 | 3310 | 801 |
| 430 | 20230921 | 114800 | 947519120 | 3310 | 3315 | 3315 | 3310 | 243 |
| 431 | 20230921 | 114700 | 946713790 | 3315 | 3315 | 3315 | 3310 | 2035 |
| 432 | 20230921 | 114600 | 939977770 | 3315 | 3315 | 3315 | 3310 | 1779 |
| 433 | 20230921 | 114500 | 934087885 | 3315 | 3320 | 3320 | 3315 | 2160 |
| 434 | 20230921 | 114400 | 926927470 | 3315 | 3320 | 3320 | 3315 | 30 |
| 435 | 20230921 | 114300 | 926827990 | 3325 | 3325 | 3330 | 3315 | 908 |
| 436 | 20230921 | 114200 | 923813020 | 3325 | 3320 | 3325 | 3320 | 4325 |
| 437 | 20230921 | 114100 | 909450010 | 3325 | 3325 | 3330 | 3325 | 32 |
| 438 | 20230921 | 114000 | 909343605 | 3325 | 3330 | 3330 | 3325 | 688 |
| 439 | 20230921 | 113900 | 907055905 | 3330 | 3330 | 3330 | 3330 | 28 |
| 440 | 20230921 | 113800 | 906962665 | 3335 | 3325 | 3335 | 3325 | 695 |
| 441 | 20230921 | 113700 | 904651475 | 3335 | 3335 | 3335 | 3330 | 27 |
| 442 | 20230921 | 113600 | 904561555 | 3330 | 3330 | 3330 | 3330 | 287 |
| 443 | 20230921 | 113500 | 903605845 | 3325 | 3330 | 3335 | 3325 | 38 |
| 444 | 20230921 | 113400 | 903479200 | 3330 | 3330 | 3330 | 3325 | 449 |
| 445 | 20230921 | 113300 | 901985960 | 3330 | 3330 | 3330 | 3330 | 44 |
| 446 | 20230921 | 113200 | 901839440 | 3335 | 3325 | 3335 | 3325 | 1725 |
| 447 | 20230921 | 113100 | 896103685 | 3330 | 3335 | 3340 | 3325 | 454 |
| 448 | 20230921 | 113000 | 894591865 | 3335 | 3335 | 3340 | 3335 | 322 |
| 449 | 20230921 | 112900 | 893517990 | 3335 | 3335 | 3345 | 3335 | 27 |
| 450 | 20230921 | 112800 | 893427915 | 3325 | 3335 | 3335 | 3325 | 1555 |
| 451 | 20230921 | 112700 | 888247775 | 3330 | 3335 | 3335 | 3330 | 2517 |
| 452 | 20230921 | 112600 | 879865015 | 3340 | 3340 | 3340 | 3340 | 0 |
| 453 | 20230921 | 112500 | 879865015 | 3340 | 3335 | 3340 | 3335 | 44 |
| 454 | 20230921 | 112400 | 879718270 | 3340 | 3345 | 3345 | 3340 | 2 |
| 455 | 20230921 | 112300 | 879711585 | 3340 | 3335 | 3340 | 3335 | 57 |
| 456 | 20230921 | 112200 | 879521480 | 3340 | 3340 | 3340 | 3340 | 0 |
| 457 | 20230921 | 112100 | 879521480 | 3340 | 3340 | 3340 | 3340 | 43 |
| 458 | 20230921 | 112000 | 879377860 | 3345 | 3345 | 3345 | 3345 | 0 |
| 459 | 20230921 | 111900 | 879377860 | 3345 | 3340 | 3345 | 3340 | 41 |
| 460 | 20230921 | 111800 | 879240915 | 3340 | 3345 | 3345 | 3340 | 132 |
| 461 | 20230921 | 111700 | 878799390 | 3345 | 3335 | 3345 | 3335 | 186 |
| 462 | 20230921 | 111600 | 878177575 | 3335 | 3330 | 3335 | 3330 | 230 |
| 463 | 20230921 | 111500 | 877411525 | 3330 | 3330 | 3330 | 3330 | 3 |
| 464 | 20230921 | 111400 | 877401535 | 3330 | 3330 | 3330 | 3330 | 10 |
| 465 | 20230921 | 111300 | 877368235 | 3330 | 3340 | 3340 | 3330 | 5500 |
| 466 | 20230921 | 111200 | 859044595 | 3340 | 3340 | 3340 | 3340 | 43 |
| 467 | 20230921 | 111100 | 858900975 | 3340 | 3340 | 3340 | 3340 | 600 |
| 468 | 20230921 | 111000 | 856896975 | 3340 | 3340 | 3340 | 3340 | 13 |
| 469 | 20230921 | 110900 | 856853555 | 3340 | 3340 | 3340 | 3340 | 0 |
| 470 | 20230921 | 110800 | 856853555 | 3340 | 3340 | 3340 | 3340 | 0 |
| 471 | 20230921 | 110700 | 856853555 | 3340 | 3345 | 3345 | 3340 | 2907 |
| 472 | 20230921 | 110600 | 847143525 | 3350 | 3350 | 3355 | 3350 | 1097 |
| 473 | 20230921 | 110500 | 843463565 | 3355 | 3355 | 3355 | 3355 | 55 |
| 474 | 20230921 | 110400 | 843279040 | 3360 | 3360 | 3360 | 3360 | 0 |
| 475 | 20230921 | 110300 | 843279040 | 3360 | 3350 | 3360 | 3340 | 7270 |
| 476 | 20230921 | 110200 | 818985725 | 3360 | 3350 | 3360 | 3350 | 2062 |
| 477 | 20230921 | 110100 | 812077905 | 3350 | 3355 | 3365 | 3350 | 1010 |
| 478 | 20230921 | 110000 | 808687060 | 3360 | 3370 | 3370 | 3360 | 2152 |
| 479 | 20230921 | 105900 | 801454490 | 3375 | 3375 | 3375 | 3375 | 1000 |
| 480 | 20230921 | 105800 | 798079490 | 3375 | 3375 | 3375 | 3375 | 13 |
| 481 | 20230921 | 105700 | 798035615 | 3370 | 3365 | 3375 | 3365 | 862 |
| 482 | 20230921 | 105600 | 795128980 | 3365 | 3365 | 3365 | 3365 | 700 |
| 483 | 20230921 | 105500 | 792773480 | 3375 | 3375 | 3375 | 3375 | 0 |
| 484 | 20230921 | 105400 | 792773480 | 3375 | 3365 | 3375 | 3365 | 552 |
| 485 | 20230921 | 105300 | 790910810 | 3365 | 3365 | 3365 | 3365 | 63 |
| 486 | 20230921 | 105200 | 790698815 | 3370 | 3370 | 3370 | 3370 | 0 |
| 487 | 20230921 | 105100 | 790698815 | 3370 | 3375 | 3375 | 3360 | 26 |
| 488 | 20230921 | 105000 | 790611210 | 3360 | 3360 | 3360 | 3360 | 1577 |
| 489 | 20230921 | 104900 | 785312490 | 3365 | 3365 | 3365 | 3365 | 170 |
| 490 | 20230921 | 104800 | 784740440 | 3365 | 3365 | 3365 | 3365 | 0 |
| 491 | 20230921 | 104700 | 784740440 | 3365 | 3370 | 3370 | 3365 | 345 |
| 492 | 20230921 | 104600 | 783578245 | 3375 | 3375 | 3375 | 3375 | 101 |
| 493 | 20230921 | 104500 | 783237370 | 3370 | 3370 | 3370 | 3370 | 44 |
| 494 | 20230921 | 104400 | 783089090 | 3370 | 3375 | 3380 | 3360 | 2552 |
| 495 | 20230921 | 104300 | 774480465 | 3375 | 3375 | 3380 | 3375 | 199 |
| 496 | 20230921 | 104200 | 773808835 | 3370 | 3370 | 3370 | 3370 | 887 |
| 497 | 20230921 | 104100 | 770819645 | 3370 | 3375 | 3375 | 3370 | 240 |
| 498 | 20230921 | 104000 | 770009845 | 3375 | 3370 | 3375 | 3370 | 45 |
| 499 | 20230921 | 103900 | 769858190 | 3370 | 3370 | 3370 | 3370 | 6 |
| 500 | 20230921 | 103800 | 769837970 | 3365 | 3365 | 3365 | 3365 | 106 |
| 501 | 20230921 | 103700 | 769481280 | 3370 | 3370 | 3370 | 3370 | 9 |
| 502 | 20230921 | 103600 | 769450950 | 3365 | 3365 | 3365 | 3365 | 44 |
| 503 | 20230921 | 103500 | 769302890 | 3370 | 3375 | 3375 | 3370 | 676 |
| 504 | 20230921 | 103400 | 767023165 | 3360 | 3360 | 3360 | 3360 | 13 |
| 505 | 20230921 | 103300 | 766979485 | 3380 | 3355 | 3380 | 3355 | 9458 |
| 506 | 20230921 | 103200 | 735155840 | 3350 | 3350 | 3350 | 3350 | 148 |
| 507 | 20230921 | 103100 | 734660040 | 3345 | 3345 | 3345 | 3345 | 0 |
| 508 | 20230921 | 103000 | 734660040 | 3345 | 3350 | 3350 | 3345 | 1903 |
| 509 | 20230921 | 102900 | 728293490 | 3350 | 3360 | 3360 | 3350 | 400 |
| 510 | 20230921 | 102800 | 726953470 | 3360 | 3360 | 3360 | 3360 | 200 |
| 511 | 20230921 | 102700 | 726281470 | 3360 | 3360 | 3360 | 3350 | 1138 |
| 512 | 20230921 | 102600 | 722459160 | 3360 | 3360 | 3360 | 3360 | 20 |
| 513 | 20230921 | 102500 | 722391960 | 3365 | 3365 | 3365 | 3365 | 10 |
| 514 | 20230921 | 102400 | 722358310 | 3345 | 3345 | 3345 | 3345 | 400 |
| 515 | 20230921 | 102300 | 721020310 | 3360 | 3360 | 3360 | 3360 | 1589 |
| 516 | 20230921 | 102200 | 715681270 | 3360 | 3360 | 3360 | 3360 | 1 |
| 517 | 20230921 | 102100 | 715677910 | 3355 | 3355 | 3355 | 3355 | 1003 |
| 518 | 20230921 | 102000 | 712312845 | 3355 | 3340 | 3355 | 3340 | 41 |
| 519 | 20230921 | 101900 | 712175590 | 3340 | 3340 | 3340 | 3340 | 220 |
| 520 | 20230921 | 101800 | 711440790 | 3345 | 3345 | 3345 | 3345 | 1344 |
| 521 | 20230921 | 101700 | 706945110 | 3345 | 3345 | 3345 | 3345 | 1 |
| 522 | 20230921 | 101600 | 706941765 | 3345 | 3345 | 3345 | 3345 | 576 |
| 523 | 20230921 | 101500 | 705015045 | 3345 | 3345 | 3345 | 3345 | 59 |
| 524 | 20230921 | 101400 | 704817690 | 3355 | 3355 | 3355 | 3355 | 60 |
| 525 | 20230921 | 101300 | 704616390 | 3355 | 3355 | 3355 | 3355 | 0 |
| 526 | 20230921 | 101200 | 704616390 | 3355 | 3355 | 3355 | 3355 | 5 |
| 527 | 20230921 | 101100 | 704599615 | 3355 | 3355 | 3355 | 3355 | 1 |
| 528 | 20230921 | 101000 | 704596260 | 3355 | 3355 | 3355 | 3355 | 4 |
| 529 | 20230921 | 100900 | 704582840 | 3345 | 3355 | 3355 | 3345 | 1665 |
| 530 | 20230921 | 100800 | 699007425 | 3355 | 3360 | 3360 | 3355 | 7506 |
| 531 | 20230921 | 100700 | 673792265 | 3365 | 3365 | 3365 | 3365 | 2 |
| 532 | 20230921 | 100600 | 673785535 | 3360 | 3355 | 3365 | 3355 | 17 |
| 533 | 20230921 | 100500 | 673728375 | 3355 | 3355 | 3355 | 3355 | 1029 |
| 534 | 20230921 | 100400 | 670276080 | 3365 | 3365 | 3365 | 3365 | 961 |
| 535 | 20230921 | 100300 | 667042315 | 3365 | 3365 | 3365 | 3365 | 301 |
| 536 | 20230921 | 100200 | 666029450 | 3345 | 3345 | 3345 | 3345 | 2586 |
| 537 | 20230921 | 100100 | 657379280 | 3345 | 3365 | 3365 | 3340 | 651 |
| 538 | 20230921 | 100000 | 655196055 | 3365 | 3365 | 3365 | 3365 | 505 |
| 539 | 20230921 | 095900 | 653496730 | 3365 | 3345 | 3365 | 3345 | 2186 |
| 540 | 20230921 | 095800 | 646153460 | 3365 | 3360 | 3365 | 3340 | 1994 |
| 541 | 20230921 | 095700 | 639475235 | 3365 | 3350 | 3365 | 3350 | 1988 |
| 542 | 20230921 | 095600 | 632794860 | 3355 | 3335 | 3360 | 3335 | 1735 |
| 543 | 20230921 | 095500 | 626997770 | 3340 | 3340 | 3345 | 3340 | 78 |
| 544 | 20230921 | 095400 | 626737245 | 3340 | 3340 | 3340 | 3340 | 608 |
| 545 | 20230921 | 095300 | 624706525 | 3360 | 3360 | 3360 | 3360 | 3 |
| 546 | 20230921 | 095200 | 624696445 | 3360 | 3360 | 3360 | 3360 | 1 |
| 547 | 20230921 | 095100 | 624693085 | 3340 | 3340 | 3340 | 3340 | 100 |
| 548 | 20230921 | 095000 | 624359085 | 3360 | 3360 | 3360 | 3360 | 1 |
| 549 | 20230921 | 094900 | 624355725 | 3340 | 3340 | 3340 | 3340 | 1 |
| 550 | 20230921 | 094800 | 624352385 | 3370 | 3340 | 3370 | 3340 | 1017 |
| 551 | 20230921 | 094700 | 620950615 | 3340 | 3340 | 3340 | 3340 | 250 |
| 552 | 20230921 | 094600 | 620115615 | 3340 | 3340 | 3340 | 3340 | 2 |
| 553 | 20230921 | 094500 | 620108935 | 3340 | 3340 | 3340 | 3340 | 57 |
| 554 | 20230921 | 094400 | 619918555 | 3340 | 3345 | 3345 | 3340 | 566 |
| 555 | 20230921 | 094300 | 618027615 | 3340 | 3340 | 3345 | 3340 | 874 |
| 556 | 20230921 | 094200 | 615106955 | 3340 | 3350 | 3350 | 3340 | 3301 |
| 557 | 20230921 | 094100 | 604059125 | 3355 | 3350 | 3355 | 3350 | 33 |
| 558 | 20230921 | 094000 | 603948420 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 559 | 20230921 | 093900 | 600588420 | 3360 | 3360 | 3360 | 3360 | 1 |
| 560 | 20230921 | 093800 | 600585060 | 3350 | 3355 | 3355 | 3350 | 1772 |
| 561 | 20230921 | 093700 | 594648755 | 3355 | 3355 | 3355 | 3355 | 400 |
| 562 | 20230921 | 093600 | 593306755 | 3350 | 3370 | 3370 | 3350 | 1532 |
| 563 | 20230921 | 093500 | 588161965 | 3360 | 3355 | 3360 | 3355 | 300 |
| 564 | 20230921 | 093400 | 587154965 | 3355 | 3370 | 3370 | 3355 | 8584 |
| 565 | 20230921 | 093300 | 558318055 | 3365 | 3370 | 3370 | 3365 | 5036 |
| 566 | 20230921 | 093200 | 541356050 | 3380 | 3380 | 3380 | 3380 | 7 |
| 567 | 20230921 | 093100 | 541332390 | 3385 | 3380 | 3385 | 3365 | 939 |
| 568 | 20230921 | 093000 | 538162060 | 3385 | 3385 | 3390 | 3360 | 3994 |
| 569 | 20230921 | 092900 | 524722405 | 3380 | 3375 | 3390 | 3375 | 2305 |
| 570 | 20230921 | 092800 | 516932705 | 3375 | 3380 | 3380 | 3375 | 2889 |
| 571 | 20230921 | 092700 | 507168285 | 3380 | 3390 | 3395 | 3380 | 3537 |
| 572 | 20230921 | 092600 | 495199285 | 3390 | 3395 | 3395 | 3390 | 729 |
| 573 | 20230921 | 092500 | 492726405 | 3395 | 3395 | 3400 | 3395 | 2189 |
| 574 | 20230921 | 092400 | 485293250 | 3395 | 3395 | 3395 | 3395 | 250 |
| 575 | 20230921 | 092300 | 484444500 | 3395 | 3385 | 3395 | 3385 | 1087 |
| 576 | 20230921 | 092200 | 480754585 | 3390 | 3385 | 3390 | 3385 | 2015 |
| 577 | 20230921 | 092100 | 473926305 | 3390 | 3385 | 3390 | 3385 | 582 |
| 578 | 20230921 | 092000 | 471955870 | 3385 | 3380 | 3385 | 3375 | 1142 |
| 579 | 20230921 | 091900 | 468097225 | 3385 | 3375 | 3385 | 3375 | 2448 |
| 580 | 20230921 | 091800 | 459814005 | 3380 | 3385 | 3385 | 3375 | 1146 |
| 581 | 20230921 | 091700 | 455941000 | 3385 | 3380 | 3385 | 3375 | 2112 |
| 582 | 20230921 | 091600 | 448801530 | 3380 | 3390 | 3390 | 3380 | 427 |
| 583 | 20230921 | 091500 | 447357610 | 3395 | 3395 | 3400 | 3395 | 3230 |
| 584 | 20230921 | 091400 | 436390620 | 3375 | 3375 | 3400 | 3375 | 2233 |
| 585 | 20230921 | 091300 | 428817025 | 3375 | 3375 | 3375 | 3370 | 7307 |
| 586 | 20230921 | 091200 | 404184915 | 3375 | 3375 | 3385 | 3375 | 3856 |
| 587 | 20230921 | 091100 | 391161320 | 3380 | 3405 | 3410 | 3380 | 20483 |
| 588 | 20230921 | 091000 | 321532090 | 3410 | 3410 | 3415 | 3405 | 6645 |
| 589 | 20230921 | 090900 | 298891545 | 3410 | 3415 | 3425 | 3410 | 4418 |
| 590 | 20230921 | 090800 | 283795890 | 3415 | 3425 | 3425 | 3405 | 3130 |
| 591 | 20230921 | 090700 | 273109825 | 3425 | 3425 | 3450 | 3405 | 21686 |
| 592 | 20230921 | 090600 | 198806635 | 3420 | 3365 | 3420 | 3365 | 22879 |
| 593 | 20230921 | 090500 | 121149605 | 3360 | 3360 | 3370 | 3360 | 3891 |
| 594 | 20230921 | 090400 | 108056195 | 3360 | 3365 | 3365 | 3360 | 1829 |
| 595 | 20230921 | 090300 | 101905150 | 3360 | 3350 | 3365 | 3340 | 7098 |
| 596 | 20230921 | 090200 | 78095110 | 3350 | 3355 | 3355 | 3335 | 2442 |
| 597 | 20230921 | 090100 | 69925110 | 3350 | 3320 | 3350 | 3320 | 8030 |
| 598 | 20230921 | 090000 | 43129680 | 3320 | 3325 | 3340 | 3310 | 12261 |