30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 3 | 20230922 | 190700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230922 | 190600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230922 | 190500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230922 | 190400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230922 | 190300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230922 | 190200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230922 | 190100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230922 | 190000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230922 | 185900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230922 | 185800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230922 | 185700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230922 | 185600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230922 | 185500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230922 | 185400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230922 | 185300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230922 | 185200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230922 | 185100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230922 | 185000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230922 | 184900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230922 | 184800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230922 | 184700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230922 | 184600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230922 | 184500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230922 | 184400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230922 | 184300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230922 | 184200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230922 | 184100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230922 | 184000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230922 | 183900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230922 | 183800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 33 | 20230922 | 183700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230922 | 183600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230922 | 183500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230922 | 183400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230922 | 183300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230922 | 183200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230922 | 183100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230922 | 183000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230922 | 182900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230922 | 182800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230922 | 182700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230922 | 182600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230922 | 182500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230922 | 182400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230922 | 182300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230922 | 182200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230922 | 182100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230922 | 182000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230922 | 181900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230922 | 181800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230922 | 181700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230922 | 181600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230922 | 181500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230922 | 181400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230922 | 181300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230922 | 181200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230922 | 181100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230922 | 181000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230922 | 180900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230922 | 180800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 63 | 20230922 | 180700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230922 | 180600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230922 | 180500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230922 | 180400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230922 | 180300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230922 | 180200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230922 | 180100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230922 | 180000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230922 | 175900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230922 | 175800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230922 | 175700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230922 | 175600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230922 | 175500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230922 | 175400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230922 | 175300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230922 | 175200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230922 | 175100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230922 | 175000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230922 | 174900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230922 | 174800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230922 | 174700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230922 | 174600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230922 | 174500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230922 | 174400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230922 | 174300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230922 | 174200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230922 | 174100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230922 | 174000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230922 | 173900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230922 | 173800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 93 | 20230922 | 173700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230922 | 173600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230922 | 173500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230922 | 173400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230922 | 173300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230922 | 173200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230922 | 173100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230922 | 173000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230922 | 172900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230922 | 172800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230922 | 172700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230922 | 172600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230922 | 172500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230922 | 172400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230922 | 172300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230922 | 172200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230922 | 172100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230922 | 172000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230922 | 171900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230922 | 171800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230922 | 171700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230922 | 171600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230922 | 171500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230922 | 171400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230922 | 171300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230922 | 171200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230922 | 171100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230922 | 171000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230922 | 170900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230922 | 170800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 123 | 20230922 | 170700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230922 | 170600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230922 | 170500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230922 | 170400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230922 | 170300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230922 | 170200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230922 | 170100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230922 | 170000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230922 | 165900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230922 | 165800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230922 | 165700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230922 | 165600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230922 | 165500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230922 | 165400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230922 | 165300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230922 | 165200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230922 | 165100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230922 | 165000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230922 | 164900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230922 | 164800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230922 | 164700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230922 | 164600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230922 | 164500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230922 | 164400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230922 | 164300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230922 | 164200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230922 | 164100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230922 | 164000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230922 | 163900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230922 | 163800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 153 | 20230922 | 163700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230922 | 163600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230922 | 163500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230922 | 163400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230922 | 163300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230922 | 163200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230922 | 163100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230922 | 163000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230922 | 162900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230922 | 162800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230922 | 162700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230922 | 162600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230922 | 162500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230922 | 162400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230922 | 162300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230922 | 162200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230922 | 162100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230922 | 162000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230922 | 161900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230922 | 161800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230922 | 161700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230922 | 161600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230922 | 161500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230922 | 161400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230922 | 161300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230922 | 161200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230922 | 161100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230922 | 161000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230922 | 160900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230922 | 160800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 183 | 20230922 | 160700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230922 | 160600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230922 | 160500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230922 | 160400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230922 | 160300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230922 | 160200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230922 | 160100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230922 | 160000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230922 | 155900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230922 | 155800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230922 | 155700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230922 | 155600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230922 | 155500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230922 | 155400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230922 | 155300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20230922 | 155200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20230922 | 155100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20230922 | 155000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20230922 | 154900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20230922 | 154800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20230922 | 154700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20230922 | 154600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20230922 | 154500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20230922 | 154400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20230922 | 154300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20230922 | 154200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20230922 | 154100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20230922 | 154000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20230922 | 153900 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20230922 | 153800 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 213 | 20230922 | 153700 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20230922 | 153600 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20230922 | 153500 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20230922 | 153400 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20230922 | 153300 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20230922 | 153200 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20230922 | 153100 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20230922 | 153000 | 2455002375 | 3765 | 3765 | 3765 | 3765 | 18647 |
| 221 | 20230922 | 152900 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20230922 | 152800 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20230922 | 152700 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20230922 | 152600 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20230922 | 152500 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20230922 | 152400 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20230922 | 152300 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20230922 | 152200 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20230922 | 152100 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20230922 | 152000 | 2384796420 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20230922 | 151900 | 2384796420 | 3750 | 3745 | 3750 | 3745 | 4704 |
| 232 | 20230922 | 151800 | 2367178635 | 3750 | 3745 | 3750 | 3745 | 869 |
| 233 | 20230922 | 151700 | 2363922175 | 3745 | 3755 | 3755 | 3745 | 8096 |
| 234 | 20230922 | 151600 | 2333575840 | 3755 | 3760 | 3760 | 3740 | 10194 |
| 235 | 20230922 | 151500 | 2295385825 | 3755 | 3755 | 3760 | 3755 | 9790 |
| 236 | 20230922 | 151400 | 2258623375 | 3755 | 3760 | 3760 | 3755 | 1893 |
| 237 | 20230922 | 151300 | 2251510630 | 3765 | 3765 | 3765 | 3760 | 717 |
| 238 | 20230922 | 151200 | 2248811965 | 3760 | 3760 | 3765 | 3755 | 3679 |
| 239 | 20230922 | 151100 | 2234978200 | 3760 | 3755 | 3760 | 3755 | 2390 |
| 240 | 20230922 | 151000 | 2226000960 | 3755 | 3755 | 3760 | 3755 | 8932 |
| 241 | 20230922 | 150900 | 2192436300 | 3750 | 3750 | 3750 | 3750 | 722 |
| 242 | 20230922 | 150800 | 2189728800 | 3750 | 3750 | 3750 | 3745 | 1576 |
| 243 | 20230922 | 150700 | 2183818805 | 3750 | 3750 | 3750 | 3750 | 941 |
| 244 | 20230922 | 150600 | 2180290055 | 3745 | 3750 | 3750 | 3745 | 508 |
| 245 | 20230922 | 150500 | 2178386080 | 3750 | 3750 | 3750 | 3750 | 1001 |
| 246 | 20230922 | 150400 | 2174632330 | 3750 | 3745 | 3750 | 3745 | 1892 |
| 247 | 20230922 | 150300 | 2167538380 | 3745 | 3745 | 3745 | 3740 | 4587 |
| 248 | 20230922 | 150200 | 2150370065 | 3745 | 3745 | 3745 | 3745 | 5061 |
| 249 | 20230922 | 150100 | 2131416620 | 3750 | 3750 | 3750 | 3750 | 2037 |
| 250 | 20230922 | 150000 | 2123777870 | 3750 | 3750 | 3750 | 3750 | 2742 |
| 251 | 20230922 | 145900 | 2113495370 | 3750 | 3750 | 3750 | 3750 | 700 |
| 252 | 20230922 | 145800 | 2110870370 | 3745 | 3750 | 3750 | 3745 | 160 |
| 253 | 20230922 | 145700 | 2110271120 | 3750 | 3750 | 3750 | 3750 | 250 |
| 254 | 20230922 | 145600 | 2109333620 | 3750 | 3745 | 3750 | 3745 | 60 |
| 255 | 20230922 | 145500 | 2109108820 | 3745 | 3745 | 3745 | 3745 | 310 |
| 256 | 20230922 | 145400 | 2107947870 | 3750 | 3745 | 3750 | 3745 | 144 |
| 257 | 20230922 | 145300 | 2107408370 | 3750 | 3750 | 3750 | 3745 | 3211 |
| 258 | 20230922 | 145200 | 2095368120 | 3740 | 3745 | 3745 | 3740 | 2000 |
| 259 | 20230922 | 145100 | 2087883215 | 3745 | 3745 | 3745 | 3745 | 1031 |
| 260 | 20230922 | 145000 | 2084022120 | 3745 | 3745 | 3745 | 3745 | 188 |
| 261 | 20230922 | 144900 | 2083318060 | 3745 | 3750 | 3750 | 3745 | 1047 |
| 262 | 20230922 | 144800 | 2079393485 | 3750 | 3750 | 3750 | 3750 | 211 |
| 263 | 20230922 | 144700 | 2078602235 | 3740 | 3750 | 3750 | 3740 | 1171 |
| 264 | 20230922 | 144600 | 2074221905 | 3740 | 3750 | 3755 | 3740 | 5992 |
| 265 | 20230922 | 144500 | 2051785785 | 3755 | 3755 | 3755 | 3755 | 83 |
| 266 | 20230922 | 144400 | 2051474120 | 3755 | 3750 | 3755 | 3750 | 1305 |
| 267 | 20230922 | 144300 | 2046575350 | 3750 | 3750 | 3755 | 3750 | 404 |
| 268 | 20230922 | 144200 | 2045060335 | 3750 | 3755 | 3755 | 3750 | 2968 |
| 269 | 20230922 | 144100 | 2033923785 | 3755 | 3755 | 3760 | 3745 | 2708 |
| 270 | 20230922 | 144000 | 2023753860 | 3755 | 3755 | 3760 | 3750 | 5630 |
| 271 | 20230922 | 143900 | 2002633345 | 3755 | 3735 | 3770 | 3735 | 23358 |
| 272 | 20230922 | 143800 | 1914950225 | 3735 | 3735 | 3735 | 3730 | 1643 |
| 273 | 20230922 | 143700 | 1908818620 | 3735 | 3735 | 3740 | 3735 | 1582 |
| 274 | 20230922 | 143600 | 1902909730 | 3735 | 3735 | 3735 | 3735 | 2605 |
| 275 | 20230922 | 143500 | 1893180055 | 3735 | 3735 | 3735 | 3735 | 3934 |
| 276 | 20230922 | 143400 | 1878486565 | 3735 | 3735 | 3740 | 3730 | 14353 |
| 277 | 20230922 | 143300 | 1824890885 | 3740 | 3740 | 3740 | 3740 | 0 |
| 278 | 20230922 | 143200 | 1824890885 | 3740 | 3740 | 3740 | 3740 | 5 |
| 279 | 20230922 | 143100 | 1824872185 | 3740 | 3740 | 3740 | 3735 | 817 |
| 280 | 20230922 | 143000 | 1821816630 | 3745 | 3745 | 3745 | 3745 | 1 |
| 281 | 20230922 | 142900 | 1821812885 | 3740 | 3740 | 3740 | 3735 | 167 |
| 282 | 20230922 | 142800 | 1821188315 | 3745 | 3740 | 3745 | 3740 | 11 |
| 283 | 20230922 | 142700 | 1821147170 | 3740 | 3735 | 3740 | 3735 | 1631 |
| 284 | 20230922 | 142600 | 1815050345 | 3740 | 3735 | 3740 | 3735 | 1888 |
| 285 | 20230922 | 142500 | 1807997985 | 3740 | 3740 | 3740 | 3735 | 33 |
| 286 | 20230922 | 142400 | 1807874585 | 3735 | 3740 | 3740 | 3735 | 267 |
| 287 | 20230922 | 142300 | 1806876060 | 3740 | 3735 | 3740 | 3735 | 61 |
| 288 | 20230922 | 142200 | 1806647925 | 3740 | 3735 | 3740 | 3735 | 1933 |
| 289 | 20230922 | 142100 | 1799423745 | 3735 | 3735 | 3735 | 3735 | 10 |
| 290 | 20230922 | 142000 | 1799386395 | 3740 | 3740 | 3740 | 3740 | 12 |
| 291 | 20230922 | 141900 | 1799341515 | 3735 | 3745 | 3745 | 3735 | 772 |
| 292 | 20230922 | 141800 | 1796457665 | 3735 | 3740 | 3740 | 3735 | 493 |
| 293 | 20230922 | 141700 | 1794613865 | 3740 | 3735 | 3740 | 3735 | 620 |
| 294 | 20230922 | 141600 | 1792297665 | 3740 | 3740 | 3740 | 3740 | 1905 |
| 295 | 20230922 | 141500 | 1785172965 | 3740 | 3740 | 3745 | 3740 | 1422 |
| 296 | 20230922 | 141400 | 1779854575 | 3740 | 3740 | 3740 | 3740 | 0 |
| 297 | 20230922 | 141300 | 1779854575 | 3740 | 3740 | 3740 | 3740 | 1769 |
| 298 | 20230922 | 141200 | 1773238515 | 3740 | 3740 | 3740 | 3740 | 0 |
| 299 | 20230922 | 141100 | 1773238515 | 3740 | 3740 | 3740 | 3740 | 102 |
| 300 | 20230922 | 141000 | 1772857035 | 3740 | 3740 | 3740 | 3740 | 0 |
| 301 | 20230922 | 140900 | 1772857035 | 3740 | 3740 | 3740 | 3740 | 200 |
| 302 | 20230922 | 140800 | 1772109035 | 3740 | 3745 | 3745 | 3740 | 472 |
| 303 | 20230922 | 140700 | 1770343115 | 3750 | 3745 | 3750 | 3745 | 2217 |
| 304 | 20230922 | 140600 | 1762031725 | 3740 | 3740 | 3740 | 3740 | 600 |
| 305 | 20230922 | 140500 | 1759787725 | 3740 | 3745 | 3745 | 3735 | 8267 |
| 306 | 20230922 | 140400 | 1728880320 | 3745 | 3745 | 3745 | 3740 | 315 |
| 307 | 20230922 | 140300 | 1727702210 | 3740 | 3740 | 3740 | 3740 | 2384 |
| 308 | 20230922 | 140200 | 1718786050 | 3740 | 3740 | 3740 | 3735 | 1314 |
| 309 | 20230922 | 140100 | 1713874850 | 3740 | 3740 | 3740 | 3740 | 2325 |
| 310 | 20230922 | 140000 | 1705179350 | 3740 | 3740 | 3740 | 3740 | 7 |
| 311 | 20230922 | 135900 | 1705153170 | 3740 | 3740 | 3740 | 3740 | 99 |
| 312 | 20230922 | 135800 | 1704782910 | 3740 | 3740 | 3740 | 3740 | 0 |
| 313 | 20230922 | 135700 | 1704782910 | 3740 | 3740 | 3740 | 3740 | 65 |
| 314 | 20230922 | 135600 | 1704539810 | 3740 | 3740 | 3740 | 3740 | 0 |
| 315 | 20230922 | 135500 | 1704539810 | 3740 | 3740 | 3740 | 3740 | 2415 |
| 316 | 20230922 | 135400 | 1695507710 | 3740 | 3740 | 3740 | 3740 | 1558 |
| 317 | 20230922 | 135300 | 1689680790 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 318 | 20230922 | 135200 | 1685940790 | 3740 | 3745 | 3745 | 3740 | 320 |
| 319 | 20230922 | 135100 | 1684743890 | 3745 | 3740 | 3745 | 3740 | 149 |
| 320 | 20230922 | 135000 | 1684186505 | 3740 | 3740 | 3740 | 3740 | 0 |
| 321 | 20230922 | 134900 | 1684186505 | 3740 | 3740 | 3740 | 3740 | 815 |
| 322 | 20230922 | 134800 | 1681138405 | 3745 | 3740 | 3745 | 3735 | 7130 |
| 323 | 20230922 | 134700 | 1654475150 | 3740 | 3745 | 3745 | 3740 | 308 |
| 324 | 20230922 | 134600 | 1653321730 | 3745 | 3745 | 3745 | 3740 | 256 |
| 325 | 20230922 | 134500 | 1652363075 | 3740 | 3740 | 3740 | 3740 | 2 |
| 326 | 20230922 | 134400 | 1652355595 | 3745 | 3745 | 3745 | 3745 | 2783 |
| 327 | 20230922 | 134300 | 1641933260 | 3745 | 3745 | 3745 | 3745 | 0 |
| 328 | 20230922 | 134200 | 1641933260 | 3745 | 3755 | 3755 | 3745 | 3318 |
| 329 | 20230922 | 134100 | 1629490010 | 3760 | 3760 | 3760 | 3760 | 133 |
| 330 | 20230922 | 134000 | 1628989930 | 3760 | 3760 | 3760 | 3760 | 0 |
| 331 | 20230922 | 133900 | 1628989930 | 3760 | 3755 | 3760 | 3755 | 13 |
| 332 | 20230922 | 133800 | 1628941095 | 3755 | 3755 | 3755 | 3755 | 1001 |
| 333 | 20230922 | 133700 | 1625182340 | 3755 | 3755 | 3755 | 3755 | 0 |
| 334 | 20230922 | 133600 | 1625182340 | 3755 | 3755 | 3755 | 3755 | 3 |
| 335 | 20230922 | 133500 | 1625171075 | 3755 | 3750 | 3755 | 3750 | 200 |
| 336 | 20230922 | 133400 | 1624421035 | 3750 | 3755 | 3755 | 3750 | 24 |
| 337 | 20230922 | 133300 | 1624331015 | 3755 | 3750 | 3755 | 3750 | 2 |
| 338 | 20230922 | 133200 | 1624323510 | 3750 | 3750 | 3750 | 3750 | 19 |
| 339 | 20230922 | 133100 | 1624252260 | 3750 | 3750 | 3750 | 3750 | 0 |
| 340 | 20230922 | 133000 | 1624252260 | 3750 | 3745 | 3750 | 3745 | 14 |
| 341 | 20230922 | 132900 | 1624199815 | 3750 | 3750 | 3750 | 3750 | 671 |
| 342 | 20230922 | 132800 | 1621683565 | 3755 | 3755 | 3755 | 3755 | 10 |
| 343 | 20230922 | 132700 | 1621646015 | 3755 | 3755 | 3755 | 3755 | 10 |
| 344 | 20230922 | 132600 | 1621608465 | 3755 | 3755 | 3755 | 3755 | 1 |
| 345 | 20230922 | 132500 | 1621604710 | 3745 | 3745 | 3745 | 3745 | 2283 |
| 346 | 20230922 | 132400 | 1613054875 | 3745 | 3745 | 3745 | 3745 | 345 |
| 347 | 20230922 | 132300 | 1611762850 | 3750 | 3750 | 3750 | 3745 | 28 |
| 348 | 20230922 | 132200 | 1611657900 | 3750 | 3750 | 3760 | 3750 | 569 |
| 349 | 20230922 | 132100 | 1609524130 | 3750 | 3750 | 3750 | 3750 | 100 |
| 350 | 20230922 | 132000 | 1609149130 | 3750 | 3755 | 3755 | 3750 | 568 |
| 351 | 20230922 | 131900 | 1607016355 | 3755 | 3750 | 3755 | 3750 | 495 |
| 352 | 20230922 | 131800 | 1605159180 | 3755 | 3750 | 3755 | 3750 | 756 |
| 353 | 20230922 | 131700 | 1602320440 | 3750 | 3755 | 3755 | 3750 | 2997 |
| 354 | 20230922 | 131600 | 1591079805 | 3755 | 3755 | 3755 | 3755 | 3 |
| 355 | 20230922 | 131500 | 1591068540 | 3755 | 3755 | 3755 | 3755 | 656 |
| 356 | 20230922 | 131400 | 1588605260 | 3755 | 3750 | 3755 | 3750 | 2127 |
| 357 | 20230922 | 131300 | 1580628760 | 3745 | 3745 | 3745 | 3745 | 2020 |
| 358 | 20230922 | 131200 | 1573063860 | 3745 | 3750 | 3750 | 3745 | 510 |
| 359 | 20230922 | 131100 | 1571153860 | 3750 | 3750 | 3750 | 3750 | 0 |
| 360 | 20230922 | 131000 | 1571153860 | 3750 | 3750 | 3750 | 3750 | 3 |
| 361 | 20230922 | 130900 | 1571142610 | 3740 | 3740 | 3740 | 3740 | 0 |
| 362 | 20230922 | 130800 | 1571142610 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 363 | 20230922 | 130700 | 1567402610 | 3740 | 3740 | 3740 | 3740 | 101 |
| 364 | 20230922 | 130600 | 1567024870 | 3740 | 3745 | 3750 | 3740 | 6770 |
| 365 | 20230922 | 130500 | 1541674870 | 3745 | 3745 | 3745 | 3745 | 400 |
| 366 | 20230922 | 130400 | 1540176870 | 3745 | 3745 | 3745 | 3745 | 0 |
| 367 | 20230922 | 130300 | 1540176870 | 3745 | 3745 | 3745 | 3745 | 0 |
| 368 | 20230922 | 130200 | 1540176870 | 3745 | 3745 | 3745 | 3745 | 100 |
| 369 | 20230922 | 130100 | 1539802370 | 3745 | 3745 | 3745 | 3745 | 1201 |
| 370 | 20230922 | 130000 | 1535304625 | 3755 | 3755 | 3755 | 3755 | 10 |
| 371 | 20230922 | 125900 | 1535267075 | 3745 | 3745 | 3745 | 3745 | 0 |
| 372 | 20230922 | 125800 | 1535267075 | 3745 | 3745 | 3745 | 3745 | 30 |
| 373 | 20230922 | 125700 | 1535154725 | 3745 | 3745 | 3745 | 3745 | 0 |
| 374 | 20230922 | 125600 | 1535154725 | 3745 | 3745 | 3745 | 3745 | 0 |
| 375 | 20230922 | 125500 | 1535154725 | 3745 | 3745 | 3745 | 3745 | 100 |
| 376 | 20230922 | 125400 | 1534780225 | 3745 | 3750 | 3750 | 3745 | 605 |
| 377 | 20230922 | 125300 | 1532514110 | 3755 | 3755 | 3755 | 3755 | 0 |
| 378 | 20230922 | 125200 | 1532514110 | 3755 | 3750 | 3755 | 3750 | 81 |
| 379 | 20230922 | 125100 | 1532210315 | 3755 | 3755 | 3755 | 3755 | 0 |
| 380 | 20230922 | 125000 | 1532210315 | 3755 | 3755 | 3755 | 3755 | 10 |
| 381 | 20230922 | 124900 | 1532172765 | 3755 | 3755 | 3755 | 3755 | 230 |
| 382 | 20230922 | 124800 | 1531309115 | 3755 | 3755 | 3755 | 3755 | 320 |
| 383 | 20230922 | 124700 | 1530107515 | 3750 | 3750 | 3750 | 3750 | 186 |
| 384 | 20230922 | 124600 | 1529410015 | 3750 | 3750 | 3750 | 3750 | 40 |
| 385 | 20230922 | 124500 | 1529260015 | 3755 | 3745 | 3755 | 3745 | 4 |
| 386 | 20230922 | 124400 | 1529245005 | 3745 | 3745 | 3745 | 3745 | 1 |
| 387 | 20230922 | 124300 | 1529241260 | 3745 | 3745 | 3745 | 3745 | 1 |
| 388 | 20230922 | 124200 | 1529237515 | 3755 | 3740 | 3755 | 3735 | 2932 |
| 389 | 20230922 | 124100 | 1518286275 | 3755 | 3755 | 3755 | 3755 | 1 |
| 390 | 20230922 | 124000 | 1518282520 | 3735 | 3745 | 3745 | 3735 | 996 |
| 391 | 20230922 | 123900 | 1514554305 | 3750 | 3750 | 3750 | 3750 | 1749 |
| 392 | 20230922 | 123800 | 1507995555 | 3745 | 3745 | 3745 | 3745 | 0 |
| 393 | 20230922 | 123700 | 1507995555 | 3745 | 3740 | 3745 | 3735 | 601 |
| 394 | 20230922 | 123600 | 1505747910 | 3740 | 3740 | 3740 | 3740 | 1201 |
| 395 | 20230922 | 123500 | 1501256170 | 3740 | 3740 | 3740 | 3740 | 533 |
| 396 | 20230922 | 123400 | 1499262750 | 3740 | 3740 | 3740 | 3740 | 517 |
| 397 | 20230922 | 123300 | 1497329170 | 3740 | 3745 | 3745 | 3740 | 1329 |
| 398 | 20230922 | 123200 | 1492358620 | 3745 | 3745 | 3745 | 3740 | 417 |
| 399 | 20230922 | 123100 | 1490797715 | 3745 | 3745 | 3745 | 3745 | 1257 |
| 400 | 20230922 | 123000 | 1486090250 | 3745 | 3750 | 3750 | 3745 | 3500 |
| 401 | 20230922 | 122900 | 1472980350 | 3755 | 3755 | 3755 | 3755 | 0 |
| 402 | 20230922 | 122800 | 1472980350 | 3755 | 3755 | 3755 | 3755 | 0 |
| 403 | 20230922 | 122700 | 1472980350 | 3755 | 3750 | 3755 | 3750 | 859 |
| 404 | 20230922 | 122600 | 1469757310 | 3755 | 3755 | 3755 | 3755 | 0 |
| 405 | 20230922 | 122500 | 1469757310 | 3755 | 3755 | 3755 | 3755 | 78 |
| 406 | 20230922 | 122400 | 1469464420 | 3750 | 3750 | 3750 | 3750 | 1149 |
| 407 | 20230922 | 122300 | 1465155670 | 3750 | 3745 | 3750 | 3745 | 289 |
| 408 | 20230922 | 122200 | 1464073065 | 3745 | 3745 | 3745 | 3745 | 0 |
| 409 | 20230922 | 122100 | 1464073065 | 3745 | 3745 | 3745 | 3745 | 813 |
| 410 | 20230922 | 122000 | 1461028380 | 3745 | 3745 | 3745 | 3745 | 4 |
| 411 | 20230922 | 121900 | 1461013400 | 3745 | 3750 | 3750 | 3740 | 1658 |
| 412 | 20230922 | 121800 | 1454806370 | 3750 | 3750 | 3750 | 3750 | 0 |
| 413 | 20230922 | 121700 | 1454806370 | 3750 | 3750 | 3750 | 3750 | 179 |
| 414 | 20230922 | 121600 | 1454135120 | 3750 | 3745 | 3750 | 3745 | 681 |
| 415 | 20230922 | 121500 | 1451582830 | 3745 | 3745 | 3745 | 3745 | 0 |
| 416 | 20230922 | 121400 | 1451582830 | 3745 | 3745 | 3745 | 3745 | 4 |
| 417 | 20230922 | 121300 | 1451567850 | 3745 | 3740 | 3745 | 3740 | 106 |
| 418 | 20230922 | 121200 | 1451170885 | 3745 | 3745 | 3745 | 3745 | 1 |
| 419 | 20230922 | 121100 | 1451167140 | 3740 | 3740 | 3740 | 3740 | 50 |
| 420 | 20230922 | 121000 | 1450980140 | 3740 | 3740 | 3740 | 3740 | 1 |
| 421 | 20230922 | 120900 | 1450976400 | 3745 | 3745 | 3745 | 3745 | 489 |
| 422 | 20230922 | 120800 | 1449145095 | 3745 | 3740 | 3745 | 3740 | 62 |
| 423 | 20230922 | 120700 | 1448913210 | 3740 | 3740 | 3740 | 3740 | 614 |
| 424 | 20230922 | 120600 | 1446616850 | 3740 | 3745 | 3745 | 3740 | 4855 |
| 425 | 20230922 | 120500 | 1428455365 | 3740 | 3740 | 3740 | 3740 | 0 |
| 426 | 20230922 | 120400 | 1428455365 | 3740 | 3745 | 3745 | 3740 | 300 |
| 427 | 20230922 | 120300 | 1427332560 | 3745 | 3745 | 3745 | 3745 | 202 |
| 428 | 20230922 | 120200 | 1426576070 | 3745 | 3745 | 3745 | 3745 | 700 |
| 429 | 20230922 | 120100 | 1423954570 | 3745 | 3745 | 3745 | 3745 | 104 |
| 430 | 20230922 | 120000 | 1423565090 | 3750 | 3750 | 3750 | 3750 | 0 |
| 431 | 20230922 | 115900 | 1423565090 | 3750 | 3750 | 3750 | 3750 | 300 |
| 432 | 20230922 | 115800 | 1422440090 | 3745 | 3750 | 3750 | 3745 | 106 |
| 433 | 20230922 | 115700 | 1422043100 | 3745 | 3745 | 3745 | 3745 | 8266 |
| 434 | 20230922 | 115600 | 1391086930 | 3745 | 3750 | 3750 | 3745 | 11 |
| 435 | 20230922 | 115500 | 1391045685 | 3745 | 3750 | 3750 | 3745 | 800 |
| 436 | 20230922 | 115400 | 1388049560 | 3750 | 3755 | 3755 | 3750 | 7046 |
| 437 | 20230922 | 115300 | 1361626285 | 3760 | 3755 | 3760 | 3755 | 150 |
| 438 | 20230922 | 115200 | 1361062785 | 3750 | 3760 | 3760 | 3750 | 4823 |
| 439 | 20230922 | 115100 | 1342951235 | 3760 | 3760 | 3760 | 3760 | 150 |
| 440 | 20230922 | 115000 | 1342387235 | 3770 | 3760 | 3770 | 3760 | 170 |
| 441 | 20230922 | 114900 | 1341747065 | 3760 | 3770 | 3770 | 3760 | 370 |
| 442 | 20230922 | 114800 | 1340355265 | 3770 | 3760 | 3770 | 3760 | 5924 |
| 443 | 20230922 | 114700 | 1318058445 | 3760 | 3760 | 3765 | 3760 | 1322 |
| 444 | 20230922 | 114600 | 1313087675 | 3760 | 3770 | 3770 | 3760 | 7105 |
| 445 | 20230922 | 114500 | 1286357280 | 3785 | 3785 | 3785 | 3785 | 0 |
| 446 | 20230922 | 114400 | 1286357280 | 3785 | 3770 | 3785 | 3770 | 3501 |
| 447 | 20230922 | 114300 | 1273134130 | 3765 | 3765 | 3765 | 3765 | 1164 |
| 448 | 20230922 | 114200 | 1268751670 | 3770 | 3770 | 3770 | 3770 | 466 |
| 449 | 20230922 | 114100 | 1266994850 | 3760 | 3760 | 3760 | 3760 | 100 |
| 450 | 20230922 | 114000 | 1266618850 | 3760 | 3765 | 3765 | 3760 | 7668 |
| 451 | 20230922 | 113900 | 1237761330 | 3765 | 3765 | 3765 | 3765 | 100 |
| 452 | 20230922 | 113800 | 1237384830 | 3760 | 3760 | 3760 | 3760 | 467 |
| 453 | 20230922 | 113700 | 1235628910 | 3760 | 3760 | 3760 | 3760 | 374 |
| 454 | 20230922 | 113600 | 1234222670 | 3755 | 3755 | 3755 | 3755 | 1 |
| 455 | 20230922 | 113500 | 1234218915 | 3760 | 3760 | 3760 | 3760 | 10 |
| 456 | 20230922 | 113400 | 1234181315 | 3760 | 3760 | 3760 | 3760 | 200 |
| 457 | 20230922 | 113300 | 1233429315 | 3755 | 3760 | 3760 | 3755 | 1666 |
| 458 | 20230922 | 113200 | 1227173470 | 3755 | 3760 | 3760 | 3755 | 235 |
| 459 | 20230922 | 113100 | 1226289875 | 3760 | 3755 | 3760 | 3755 | 114 |
| 460 | 20230922 | 113000 | 1225861285 | 3755 | 3755 | 3760 | 3755 | 1909 |
| 461 | 20230922 | 112900 | 1218692940 | 3760 | 3755 | 3760 | 3755 | 269 |
| 462 | 20230922 | 112800 | 1217682840 | 3760 | 3760 | 3760 | 3755 | 675 |
| 463 | 20230922 | 112700 | 1215144845 | 3760 | 3760 | 3760 | 3760 | 200 |
| 464 | 20230922 | 112600 | 1214392845 | 3760 | 3760 | 3760 | 3760 | 451 |
| 465 | 20230922 | 112500 | 1212697085 | 3760 | 3770 | 3770 | 3760 | 22 |
| 466 | 20230922 | 112400 | 1212614355 | 3765 | 3765 | 3765 | 3765 | 833 |
| 467 | 20230922 | 112300 | 1209478110 | 3765 | 3765 | 3765 | 3765 | 2310 |
| 468 | 20230922 | 112200 | 1200780960 | 3760 | 3760 | 3760 | 3760 | 3166 |
| 469 | 20230922 | 112100 | 1188876800 | 3760 | 3765 | 3765 | 3760 | 359 |
| 470 | 20230922 | 112000 | 1187526710 | 3765 | 3765 | 3765 | 3765 | 127 |
| 471 | 20230922 | 111900 | 1187048555 | 3765 | 3765 | 3765 | 3765 | 1 |
| 472 | 20230922 | 111800 | 1187044790 | 3765 | 3765 | 3765 | 3765 | 21 |
| 473 | 20230922 | 111700 | 1186965725 | 3760 | 3765 | 3765 | 3760 | 963 |
| 474 | 20230922 | 111600 | 1183340070 | 3765 | 3765 | 3765 | 3765 | 1181 |
| 475 | 20230922 | 111500 | 1178893605 | 3765 | 3765 | 3770 | 3765 | 1017 |
| 476 | 20230922 | 111400 | 1175064155 | 3770 | 3775 | 3775 | 3770 | 3458 |
| 477 | 20230922 | 111300 | 1162026705 | 3775 | 3775 | 3775 | 3775 | 1 |
| 478 | 20230922 | 111200 | 1162022930 | 3765 | 3770 | 3775 | 3765 | 3900 |
| 479 | 20230922 | 111100 | 1147330145 | 3770 | 3770 | 3770 | 3770 | 23 |
| 480 | 20230922 | 111000 | 1147243435 | 3770 | 3770 | 3770 | 3770 | 19 |
| 481 | 20230922 | 110900 | 1147171805 | 3770 | 3775 | 3775 | 3770 | 2173 |
| 482 | 20230922 | 110800 | 1138978585 | 3770 | 3770 | 3770 | 3770 | 1 |
| 483 | 20230922 | 110700 | 1138974815 | 3780 | 3770 | 3780 | 3770 | 650 |
| 484 | 20230922 | 110600 | 1136521220 | 3775 | 3770 | 3775 | 3770 | 1950 |
| 485 | 20230922 | 110500 | 1129168020 | 3775 | 3770 | 3775 | 3770 | 1852 |
| 486 | 20230922 | 110400 | 1122185765 | 3780 | 3770 | 3780 | 3770 | 69 |
| 487 | 20230922 | 110300 | 1121925555 | 3770 | 3775 | 3775 | 3770 | 366 |
| 488 | 20230922 | 110200 | 1120545215 | 3775 | 3775 | 3775 | 3775 | 34 |
| 489 | 20230922 | 110100 | 1120416865 | 3780 | 3785 | 3785 | 3780 | 42 |
| 490 | 20230922 | 110000 | 1120258005 | 3785 | 3785 | 3785 | 3785 | 928 |
| 491 | 20230922 | 105900 | 1116745525 | 3785 | 3780 | 3785 | 3770 | 408 |
| 492 | 20230922 | 105800 | 1115203320 | 3770 | 3780 | 3785 | 3770 | 1030 |
| 493 | 20230922 | 105700 | 1111313900 | 3780 | 3765 | 3780 | 3765 | 1714 |
| 494 | 20230922 | 105600 | 1104843745 | 3770 | 3770 | 3770 | 3770 | 4333 |
| 495 | 20230922 | 105500 | 1088508335 | 3770 | 3765 | 3770 | 3760 | 1338 |
| 496 | 20230922 | 105400 | 1083476685 | 3760 | 3765 | 3770 | 3760 | 742 |
| 497 | 20230922 | 105300 | 1080685555 | 3765 | 3770 | 3770 | 3760 | 179 |
| 498 | 20230922 | 105200 | 1080011535 | 3765 | 3765 | 3765 | 3765 | 5 |
| 499 | 20230922 | 105100 | 1079992710 | 3745 | 3775 | 3775 | 3745 | 15631 |
| 500 | 20230922 | 105000 | 1021275165 | 3785 | 3780 | 3785 | 3775 | 700 |
| 501 | 20230922 | 104900 | 1018631575 | 3785 | 3780 | 3785 | 3780 | 2692 |
| 502 | 20230922 | 104800 | 1008455755 | 3785 | 3785 | 3785 | 3785 | 194 |
| 503 | 20230922 | 104700 | 1007721465 | 3785 | 3785 | 3785 | 3775 | 2609 |
| 504 | 20230922 | 104600 | 997856430 | 3795 | 3790 | 3795 | 3780 | 10603 |
| 505 | 20230922 | 104500 | 957658445 | 3785 | 3780 | 3785 | 3780 | 2375 |
| 506 | 20230922 | 104400 | 948669170 | 3785 | 3780 | 3785 | 3780 | 95 |
| 507 | 20230922 | 104300 | 948309645 | 3785 | 3785 | 3785 | 3775 | 2798 |
| 508 | 20230922 | 104200 | 937734495 | 3780 | 3775 | 3780 | 3775 | 10481 |
| 509 | 20230922 | 104100 | 898143120 | 3775 | 3775 | 3775 | 3775 | 10 |
| 510 | 20230922 | 104000 | 898105370 | 3770 | 3775 | 3775 | 3770 | 40 |
| 511 | 20230922 | 103900 | 897954390 | 3775 | 3770 | 3775 | 3770 | 494 |
| 512 | 20230922 | 103800 | 896091960 | 3770 | 3770 | 3775 | 3770 | 204 |
| 513 | 20230922 | 103700 | 895322115 | 3775 | 3770 | 3775 | 3765 | 5788 |
| 514 | 20230922 | 103600 | 873522615 | 3775 | 3770 | 3775 | 3770 | 640 |
| 515 | 20230922 | 103500 | 871108115 | 3770 | 3770 | 3770 | 3770 | 51 |
| 516 | 20230922 | 103400 | 870915845 | 3770 | 3770 | 3770 | 3770 | 640 |
| 517 | 20230922 | 103300 | 868503045 | 3770 | 3770 | 3770 | 3770 | 100 |
| 518 | 20230922 | 103200 | 868126045 | 3750 | 3775 | 3780 | 3750 | 3662 |
| 519 | 20230922 | 103100 | 854323865 | 3780 | 3760 | 3780 | 3760 | 8932 |
| 520 | 20230922 | 103000 | 820635490 | 3760 | 3755 | 3760 | 3755 | 4695 |
| 521 | 20230922 | 102900 | 803002650 | 3750 | 3750 | 3750 | 3750 | 0 |
| 522 | 20230922 | 102800 | 803002650 | 3750 | 3745 | 3750 | 3735 | 4201 |
| 523 | 20230922 | 102700 | 787262535 | 3740 | 3740 | 3740 | 3740 | 2087 |
| 524 | 20230922 | 102600 | 779457155 | 3740 | 3740 | 3740 | 3740 | 0 |
| 525 | 20230922 | 102500 | 779457155 | 3740 | 3735 | 3740 | 3735 | 461 |
| 526 | 20230922 | 102400 | 777733265 | 3735 | 3735 | 3735 | 3735 | 100 |
| 527 | 20230922 | 102300 | 777359765 | 3735 | 3725 | 3735 | 3720 | 4424 |
| 528 | 20230922 | 102200 | 760859380 | 3725 | 3725 | 3725 | 3725 | 1250 |
| 529 | 20230922 | 102100 | 756203130 | 3725 | 3725 | 3725 | 3725 | 8 |
| 530 | 20230922 | 102000 | 756173330 | 3725 | 3725 | 3730 | 3725 | 1673 |
| 531 | 20230922 | 101900 | 749941370 | 3725 | 3725 | 3725 | 3725 | 55 |
| 532 | 20230922 | 101800 | 749736495 | 3725 | 3740 | 3740 | 3725 | 21 |
| 533 | 20230922 | 101700 | 749657970 | 3740 | 3725 | 3740 | 3725 | 4 |
| 534 | 20230922 | 101600 | 749643055 | 3725 | 3725 | 3725 | 3725 | 4 |
| 535 | 20230922 | 101500 | 749628155 | 3725 | 3725 | 3740 | 3725 | 674 |
| 536 | 20230922 | 101400 | 747115000 | 3720 | 3740 | 3740 | 3720 | 3066 |
| 537 | 20230922 | 101300 | 735685075 | 3735 | 3730 | 3735 | 3730 | 434 |
| 538 | 20230922 | 101200 | 734064555 | 3725 | 3725 | 3725 | 3725 | 664 |
| 539 | 20230922 | 101100 | 731591155 | 3730 | 3735 | 3735 | 3725 | 1181 |
| 540 | 20230922 | 101000 | 727183880 | 3735 | 3735 | 3735 | 3735 | 453 |
| 541 | 20230922 | 100900 | 725491925 | 3735 | 3735 | 3735 | 3735 | 90 |
| 542 | 20230922 | 100800 | 725155775 | 3735 | 3735 | 3735 | 3735 | 3 |
| 543 | 20230922 | 100700 | 725144570 | 3725 | 3725 | 3725 | 3725 | 1954 |
| 544 | 20230922 | 100600 | 717865920 | 3725 | 3725 | 3725 | 3725 | 170 |
| 545 | 20230922 | 100500 | 717232670 | 3725 | 3730 | 3735 | 3725 | 2123 |
| 546 | 20230922 | 100400 | 709323830 | 3735 | 3735 | 3735 | 3735 | 25 |
| 547 | 20230922 | 100300 | 709230455 | 3740 | 3740 | 3740 | 3740 | 1 |
| 548 | 20230922 | 100200 | 709226715 | 3735 | 3720 | 3735 | 3720 | 1295 |
| 549 | 20230922 | 100100 | 704391465 | 3725 | 3725 | 3735 | 3720 | 5007 |
| 550 | 20230922 | 100000 | 685735755 | 3725 | 3720 | 3725 | 3720 | 10 |
| 551 | 20230922 | 095900 | 685698510 | 3725 | 3725 | 3740 | 3725 | 1996 |
| 552 | 20230922 | 095800 | 678263380 | 3725 | 3735 | 3735 | 3725 | 12198 |
| 553 | 20230922 | 095700 | 632774880 | 3740 | 3740 | 3740 | 3740 | 70 |
| 554 | 20230922 | 095600 | 632513080 | 3740 | 3740 | 3740 | 3735 | 948 |
| 555 | 20230922 | 095500 | 628971310 | 3740 | 3740 | 3740 | 3740 | 490 |
| 556 | 20230922 | 095400 | 627138710 | 3740 | 3750 | 3750 | 3740 | 642 |
| 557 | 20230922 | 095300 | 624736950 | 3750 | 3750 | 3750 | 3750 | 32 |
| 558 | 20230922 | 095200 | 624616950 | 3750 | 3745 | 3750 | 3745 | 76 |
| 559 | 20230922 | 095100 | 624332270 | 3745 | 3740 | 3745 | 3740 | 10262 |
| 560 | 20230922 | 095000 | 585909890 | 3740 | 3740 | 3740 | 3735 | 1394 |
| 561 | 20230922 | 094900 | 580703075 | 3740 | 3740 | 3740 | 3740 | 3 |
| 562 | 20230922 | 094800 | 580691855 | 3735 | 3740 | 3740 | 3735 | 661 |
| 563 | 20230922 | 094700 | 578222745 | 3740 | 3735 | 3740 | 3735 | 1462 |
| 564 | 20230922 | 094600 | 572757190 | 3735 | 3745 | 3745 | 3735 | 3041 |
| 565 | 20230922 | 094500 | 561392670 | 3745 | 3745 | 3745 | 3745 | 0 |
| 566 | 20230922 | 094400 | 561392670 | 3745 | 3755 | 3755 | 3745 | 4164 |
| 567 | 20230922 | 094300 | 545787865 | 3755 | 3760 | 3760 | 3755 | 862 |
| 568 | 20230922 | 094200 | 542549795 | 3760 | 3760 | 3760 | 3760 | 8962 |
| 569 | 20230922 | 094100 | 508852675 | 3760 | 3760 | 3765 | 3760 | 2115 |
| 570 | 20230922 | 094000 | 500893875 | 3760 | 3760 | 3760 | 3760 | 2797 |
| 571 | 20230922 | 093900 | 490377155 | 3755 | 3755 | 3755 | 3755 | 874 |
| 572 | 20230922 | 093800 | 487095285 | 3760 | 3755 | 3760 | 3755 | 1324 |
| 573 | 20230922 | 093700 | 482121355 | 3755 | 3750 | 3755 | 3750 | 629 |
| 574 | 20230922 | 093600 | 479760095 | 3760 | 3765 | 3765 | 3760 | 74 |
| 575 | 20230922 | 093500 | 479481850 | 3765 | 3750 | 3765 | 3735 | 1585 |
| 576 | 20230922 | 093400 | 473540410 | 3750 | 3740 | 3750 | 3740 | 1193 |
| 577 | 20230922 | 093300 | 469078570 | 3735 | 3735 | 3735 | 3730 | 5836 |
| 578 | 20230922 | 093200 | 447307700 | 3740 | 3740 | 3740 | 3740 | 60 |
| 579 | 20230922 | 093100 | 447083300 | 3740 | 3740 | 3740 | 3740 | 116 |
| 580 | 20230922 | 093000 | 446649460 | 3730 | 3735 | 3735 | 3730 | 1523 |
| 581 | 20230922 | 092900 | 440966655 | 3735 | 3750 | 3750 | 3735 | 5680 |
| 582 | 20230922 | 092800 | 419727545 | 3745 | 3750 | 3750 | 3745 | 3143 |
| 583 | 20230922 | 092700 | 407951900 | 3750 | 3760 | 3765 | 3750 | 5158 |
| 584 | 20230922 | 092600 | 388574415 | 3765 | 3760 | 3765 | 3760 | 1752 |
| 585 | 20230922 | 092500 | 381986400 | 3765 | 3765 | 3765 | 3765 | 991 |
| 586 | 20230922 | 092400 | 378255285 | 3775 | 3775 | 3780 | 3760 | 4959 |
| 587 | 20230922 | 092300 | 359571375 | 3780 | 3775 | 3780 | 3770 | 4558 |
| 588 | 20230922 | 092200 | 342359415 | 3775 | 3770 | 3775 | 3765 | 4023 |
| 589 | 20230922 | 092100 | 327188095 | 3765 | 3760 | 3765 | 3760 | 2541 |
| 590 | 20230922 | 092000 | 317625120 | 3755 | 3755 | 3755 | 3745 | 2961 |
| 591 | 20230922 | 091900 | 306517405 | 3755 | 3760 | 3760 | 3750 | 886 |
| 592 | 20230922 | 091800 | 303190855 | 3760 | 3750 | 3760 | 3750 | 2717 |
| 593 | 20230922 | 091700 | 292995805 | 3750 | 3750 | 3750 | 3750 | 1155 |
| 594 | 20230922 | 091600 | 288664555 | 3750 | 3750 | 3755 | 3750 | 1329 |
| 595 | 20230922 | 091500 | 283679805 | 3750 | 3755 | 3755 | 3750 | 1932 |
| 596 | 20230922 | 091400 | 276430145 | 3760 | 3765 | 3765 | 3755 | 5415 |
| 597 | 20230922 | 091300 | 256083915 | 3765 | 3755 | 3765 | 3755 | 2054 |
| 598 | 20230922 | 091200 | 248358395 | 3770 | 3755 | 3770 | 3755 | 6719 |
| 599 | 20230922 | 091100 | 223080380 | 3760 | 3755 | 3760 | 3750 | 6411 |
| 600 | 20230922 | 091000 | 199020680 | 3755 | 3735 | 3755 | 3725 | 14050 |
| 601 | 20230922 | 090900 | 146511745 | 3735 | 3730 | 3735 | 3725 | 2446 |
| 602 | 20230922 | 090800 | 137388160 | 3735 | 3720 | 3735 | 3720 | 3210 |
| 603 | 20230922 | 090700 | 125429675 | 3720 | 3715 | 3725 | 3715 | 566 |
| 604 | 20230922 | 090600 | 123324880 | 3730 | 3720 | 3730 | 3715 | 4822 |
| 605 | 20230922 | 090500 | 105399215 | 3735 | 3720 | 3735 | 3720 | 405 |
| 606 | 20230922 | 090400 | 103887755 | 3730 | 3745 | 3745 | 3725 | 1179 |
| 607 | 20230922 | 090300 | 99486780 | 3745 | 3705 | 3745 | 3705 | 9992 |
| 608 | 20230922 | 090200 | 62117630 | 3725 | 3720 | 3725 | 3720 | 5117 |
| 609 | 20230922 | 090100 | 43079145 | 3720 | 3725 | 3725 | 3695 | 4476 |
| 610 | 20230922 | 090000 | 26480525 | 3700 | 3695 | 3720 | 3695 | 7080 |