30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 3 | 20230922 | 190200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 4 | 20230922 | 190100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 5 | 20230922 | 190000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 6 | 20230922 | 185900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 7 | 20230922 | 185800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 8 | 20230922 | 185700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 9 | 20230922 | 185600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 10 | 20230922 | 185500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 11 | 20230922 | 185400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 12 | 20230922 | 185300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 13 | 20230922 | 185200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 14 | 20230922 | 185100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 15 | 20230922 | 185000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 16 | 20230922 | 184900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 17 | 20230922 | 184800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 18 | 20230922 | 184700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 19 | 20230922 | 184600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 20 | 20230922 | 184500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 21 | 20230922 | 184400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 22 | 20230922 | 184300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 23 | 20230922 | 184200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 24 | 20230922 | 184100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 25 | 20230922 | 184000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 26 | 20230922 | 183900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 27 | 20230922 | 183800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 28 | 20230922 | 183700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 29 | 20230922 | 183600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 30 | 20230922 | 183500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 31 | 20230922 | 183400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 32 | 20230922 | 183300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 33 | 20230922 | 183200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 34 | 20230922 | 183100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 35 | 20230922 | 183000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 36 | 20230922 | 182900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 37 | 20230922 | 182800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 38 | 20230922 | 182700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 39 | 20230922 | 182600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 40 | 20230922 | 182500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 41 | 20230922 | 182400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 42 | 20230922 | 182300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 43 | 20230922 | 182200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 44 | 20230922 | 182100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 45 | 20230922 | 182000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 46 | 20230922 | 181900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 47 | 20230922 | 181800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 48 | 20230922 | 181700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 49 | 20230922 | 181600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 50 | 20230922 | 181500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 51 | 20230922 | 181400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 52 | 20230922 | 181300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 53 | 20230922 | 181200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 54 | 20230922 | 181100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 55 | 20230922 | 181000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 56 | 20230922 | 180900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 57 | 20230922 | 180800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 58 | 20230922 | 180700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 59 | 20230922 | 180600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 60 | 20230922 | 180500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 61 | 20230922 | 180400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 62 | 20230922 | 180300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 63 | 20230922 | 180200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 64 | 20230922 | 180100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 65 | 20230922 | 180000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 66 | 20230922 | 175900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 67 | 20230922 | 175800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 68 | 20230922 | 175700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 69 | 20230922 | 175600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 70 | 20230922 | 175500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 71 | 20230922 | 175400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 72 | 20230922 | 175300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 73 | 20230922 | 175200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 74 | 20230922 | 175100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 75 | 20230922 | 175000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 76 | 20230922 | 174900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 77 | 20230922 | 174800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 78 | 20230922 | 174700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 79 | 20230922 | 174600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 80 | 20230922 | 174500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 81 | 20230922 | 174400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 82 | 20230922 | 174300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 83 | 20230922 | 174200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 84 | 20230922 | 174100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 85 | 20230922 | 174000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 86 | 20230922 | 173900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 87 | 20230922 | 173800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 88 | 20230922 | 173700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 89 | 20230922 | 173600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 90 | 20230922 | 173500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 91 | 20230922 | 173400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 92 | 20230922 | 173300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 93 | 20230922 | 173200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 94 | 20230922 | 173100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 95 | 20230922 | 173000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 96 | 20230922 | 172900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 97 | 20230922 | 172800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 98 | 20230922 | 172700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 99 | 20230922 | 172600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 100 | 20230922 | 172500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 101 | 20230922 | 172400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 102 | 20230922 | 172300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 103 | 20230922 | 172200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 104 | 20230922 | 172100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 105 | 20230922 | 172000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 106 | 20230922 | 171900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 107 | 20230922 | 171800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 108 | 20230922 | 171700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 109 | 20230922 | 171600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 110 | 20230922 | 171500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 111 | 20230922 | 171400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 112 | 20230922 | 171300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 113 | 20230922 | 171200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 114 | 20230922 | 171100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 115 | 20230922 | 171000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 116 | 20230922 | 170900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 117 | 20230922 | 170800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 118 | 20230922 | 170700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 119 | 20230922 | 170600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 120 | 20230922 | 170500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 121 | 20230922 | 170400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 122 | 20230922 | 170300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 123 | 20230922 | 170200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 124 | 20230922 | 170100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 125 | 20230922 | 170000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 126 | 20230922 | 165900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 127 | 20230922 | 165800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 128 | 20230922 | 165700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 129 | 20230922 | 165600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 130 | 20230922 | 165500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 131 | 20230922 | 165400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 132 | 20230922 | 165300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 133 | 20230922 | 165200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 134 | 20230922 | 165100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 135 | 20230922 | 165000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 136 | 20230922 | 164900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 137 | 20230922 | 164800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 138 | 20230922 | 164700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 139 | 20230922 | 164600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 140 | 20230922 | 164500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 141 | 20230922 | 164400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 142 | 20230922 | 164300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 143 | 20230922 | 164200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 144 | 20230922 | 164100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 145 | 20230922 | 164000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 146 | 20230922 | 163900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 147 | 20230922 | 163800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 148 | 20230922 | 163700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 149 | 20230922 | 163600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 150 | 20230922 | 163500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 151 | 20230922 | 163400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 152 | 20230922 | 163300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 153 | 20230922 | 163200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 154 | 20230922 | 163100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 155 | 20230922 | 163000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 156 | 20230922 | 162900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 157 | 20230922 | 162800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 158 | 20230922 | 162700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 159 | 20230922 | 162600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 160 | 20230922 | 162500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 161 | 20230922 | 162400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 162 | 20230922 | 162300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 163 | 20230922 | 162200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 164 | 20230922 | 162100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 165 | 20230922 | 162000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 166 | 20230922 | 161900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 167 | 20230922 | 161800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 168 | 20230922 | 161700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 169 | 20230922 | 161600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 170 | 20230922 | 161500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 171 | 20230922 | 161400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 172 | 20230922 | 161300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 173 | 20230922 | 161200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 174 | 20230922 | 161100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 175 | 20230922 | 161000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 176 | 20230922 | 160900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 177 | 20230922 | 160800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 178 | 20230922 | 160700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 179 | 20230922 | 160600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 180 | 20230922 | 160500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 181 | 20230922 | 160400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 182 | 20230922 | 160300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 183 | 20230922 | 160200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 184 | 20230922 | 160100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 185 | 20230922 | 160000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 186 | 20230922 | 155900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 187 | 20230922 | 155800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 188 | 20230922 | 155700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 189 | 20230922 | 155600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 190 | 20230922 | 155500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 191 | 20230922 | 155400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 192 | 20230922 | 155300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 193 | 20230922 | 155200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 194 | 20230922 | 155100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 195 | 20230922 | 155000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 196 | 20230922 | 154900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 197 | 20230922 | 154800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 198 | 20230922 | 154700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 199 | 20230922 | 154600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 200 | 20230922 | 154500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 201 | 20230922 | 154400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 202 | 20230922 | 154300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 203 | 20230922 | 154200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 204 | 20230922 | 154100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20230922 | 154000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20230922 | 153900 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20230922 | 153800 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20230922 | 153700 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20230922 | 153600 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20230922 | 153500 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 211 | 20230922 | 153400 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 212 | 20230922 | 153300 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 213 | 20230922 | 153200 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 214 | 20230922 | 153100 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 0 |
| 215 | 20230922 | 153000 | 1807969545 | 3320 | 3320 | 3320 | 3320 | 5251 |
| 216 | 20230922 | 152900 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 217 | 20230922 | 152800 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 218 | 20230922 | 152700 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 219 | 20230922 | 152600 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 220 | 20230922 | 152500 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 221 | 20230922 | 152400 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 222 | 20230922 | 152300 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 223 | 20230922 | 152200 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 224 | 20230922 | 152100 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 225 | 20230922 | 152000 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 0 |
| 226 | 20230922 | 151900 | 1790536225 | 3290 | 3290 | 3290 | 3290 | 1041 |
| 227 | 20230922 | 151800 | 1787111335 | 3305 | 3280 | 3305 | 3280 | 495 |
| 228 | 20230922 | 151700 | 1785483710 | 3285 | 3285 | 3290 | 3285 | 532 |
| 229 | 20230922 | 151600 | 1783735930 | 3285 | 3285 | 3285 | 3280 | 1090 |
| 230 | 20230922 | 151500 | 1780155390 | 3285 | 3285 | 3290 | 3285 | 327 |
| 231 | 20230922 | 151400 | 1779079620 | 3285 | 3285 | 3285 | 3285 | 0 |
| 232 | 20230922 | 151300 | 1779079620 | 3285 | 3285 | 3285 | 3285 | 0 |
| 233 | 20230922 | 151200 | 1779079620 | 3285 | 3285 | 3285 | 3285 | 50 |
| 234 | 20230922 | 151100 | 1778915370 | 3285 | 3285 | 3285 | 3285 | 5 |
| 235 | 20230922 | 151000 | 1778898945 | 3285 | 3290 | 3290 | 3285 | 32 |
| 236 | 20230922 | 150900 | 1778793670 | 3290 | 3285 | 3290 | 3285 | 7 |
| 237 | 20230922 | 150800 | 1778770670 | 3275 | 3280 | 3280 | 3275 | 1284 |
| 238 | 20230922 | 150700 | 1774561585 | 3280 | 3275 | 3280 | 3275 | 2 |
| 239 | 20230922 | 150600 | 1774555030 | 3270 | 3270 | 3270 | 3270 | 404 |
| 240 | 20230922 | 150500 | 1773233950 | 3270 | 3275 | 3275 | 3270 | 1484 |
| 241 | 20230922 | 150400 | 1768377280 | 3280 | 3275 | 3280 | 3275 | 420 |
| 242 | 20230922 | 150300 | 1767000780 | 3280 | 3280 | 3280 | 3280 | 1 |
| 243 | 20230922 | 150200 | 1766997500 | 3280 | 3275 | 3280 | 3275 | 2 |
| 244 | 20230922 | 150100 | 1766990945 | 3275 | 3275 | 3275 | 3275 | 0 |
| 245 | 20230922 | 150000 | 1766990945 | 3275 | 3270 | 3280 | 3270 | 2246 |
| 246 | 20230922 | 145900 | 1759631940 | 3270 | 3265 | 3270 | 3250 | 4502 |
| 247 | 20230922 | 145800 | 1744969605 | 3265 | 3275 | 3275 | 3265 | 867 |
| 248 | 20230922 | 145700 | 1742133030 | 3275 | 3275 | 3275 | 3275 | 32 |
| 249 | 20230922 | 145600 | 1742028230 | 3270 | 3270 | 3270 | 3270 | 0 |
| 250 | 20230922 | 145500 | 1742028230 | 3270 | 3280 | 3280 | 3270 | 14 |
| 251 | 20230922 | 145400 | 1741982350 | 3280 | 3280 | 3280 | 3280 | 1 |
| 252 | 20230922 | 145300 | 1741979070 | 3270 | 3270 | 3275 | 3270 | 121 |
| 253 | 20230922 | 145200 | 1741583335 | 3270 | 3270 | 3270 | 3270 | 500 |
| 254 | 20230922 | 145100 | 1739948335 | 3275 | 3265 | 3275 | 3265 | 915 |
| 255 | 20230922 | 145000 | 1736951850 | 3275 | 3275 | 3275 | 3275 | 0 |
| 256 | 20230922 | 144900 | 1736951850 | 3275 | 3250 | 3275 | 3250 | 420 |
| 257 | 20230922 | 144800 | 1735586445 | 3270 | 3260 | 3270 | 3260 | 11 |
| 258 | 20230922 | 144700 | 1735550530 | 3265 | 3260 | 3265 | 3245 | 1490 |
| 259 | 20230922 | 144600 | 1730702140 | 3255 | 3290 | 3290 | 3255 | 1001 |
| 260 | 20230922 | 144500 | 1727442170 | 3290 | 3260 | 3290 | 3260 | 6 |
| 261 | 20230922 | 144400 | 1727422480 | 3290 | 3290 | 3290 | 3290 | 0 |
| 262 | 20230922 | 144300 | 1727422480 | 3290 | 3290 | 3290 | 3290 | 500 |
| 263 | 20230922 | 144200 | 1725777480 | 3305 | 3305 | 3305 | 3305 | 0 |
| 264 | 20230922 | 144100 | 1725777480 | 3305 | 3305 | 3305 | 3305 | 0 |
| 265 | 20230922 | 144000 | 1725777480 | 3305 | 3275 | 3305 | 3255 | 2270 |
| 266 | 20230922 | 143900 | 1718364135 | 3275 | 3280 | 3280 | 3250 | 3002 |
| 267 | 20230922 | 143800 | 1708563760 | 3310 | 3295 | 3310 | 3275 | 1066 |
| 268 | 20230922 | 143700 | 1705062360 | 3295 | 3315 | 3315 | 3290 | 811 |
| 269 | 20230922 | 143600 | 1702390175 | 3300 | 3300 | 3300 | 3300 | 249 |
| 270 | 20230922 | 143500 | 1701568475 | 3300 | 3300 | 3325 | 3295 | 364 |
| 271 | 20230922 | 143400 | 1700367205 | 3305 | 3300 | 3305 | 3300 | 6 |
| 272 | 20230922 | 143300 | 1700347400 | 3305 | 3305 | 3305 | 3305 | 1 |
| 273 | 20230922 | 143200 | 1700344095 | 3300 | 3300 | 3300 | 3300 | 148 |
| 274 | 20230922 | 143100 | 1699855695 | 3310 | 3305 | 3310 | 3305 | 2341 |
| 275 | 20230922 | 143000 | 1692110770 | 3305 | 3305 | 3305 | 3305 | 11 |
| 276 | 20230922 | 142900 | 1692074415 | 3305 | 3300 | 3305 | 3300 | 151 |
| 277 | 20230922 | 142800 | 1691576110 | 3300 | 3300 | 3300 | 3300 | 353 |
| 278 | 20230922 | 142700 | 1690411210 | 3295 | 3300 | 3300 | 3295 | 82 |
| 279 | 20230922 | 142600 | 1690140960 | 3300 | 3300 | 3300 | 3300 | 1 |
| 280 | 20230922 | 142500 | 1690137660 | 3295 | 3300 | 3300 | 3295 | 13 |
| 281 | 20230922 | 142400 | 1690094765 | 3300 | 3300 | 3300 | 3300 | 341 |
| 282 | 20230922 | 142300 | 1688969465 | 3300 | 3300 | 3300 | 3295 | 335 |
| 283 | 20230922 | 142200 | 1687865605 | 3300 | 3290 | 3300 | 3290 | 70 |
| 284 | 20230922 | 142100 | 1687635285 | 3290 | 3295 | 3295 | 3290 | 68 |
| 285 | 20230922 | 142000 | 1687411535 | 3295 | 3295 | 3295 | 3295 | 1 |
| 286 | 20230922 | 141900 | 1687408240 | 3290 | 3280 | 3290 | 3280 | 1140 |
| 287 | 20230922 | 141800 | 1683658440 | 3275 | 3275 | 3275 | 3275 | 0 |
| 288 | 20230922 | 141700 | 1683658440 | 3275 | 3275 | 3275 | 3275 | 2 |
| 289 | 20230922 | 141600 | 1683651890 | 3275 | 3280 | 3280 | 3275 | 9 |
| 290 | 20230922 | 141500 | 1683622385 | 3280 | 3280 | 3280 | 3280 | 54 |
| 291 | 20230922 | 141400 | 1683445265 | 3275 | 3280 | 3280 | 3275 | 20 |
| 292 | 20230922 | 141300 | 1683379735 | 3280 | 3285 | 3285 | 3275 | 371 |
| 293 | 20230922 | 141200 | 1682162915 | 3280 | 3285 | 3290 | 3280 | 16 |
| 294 | 20230922 | 141100 | 1682110335 | 3290 | 3290 | 3290 | 3290 | 12 |
| 295 | 20230922 | 141000 | 1682070855 | 3290 | 3285 | 3290 | 3285 | 11 |
| 296 | 20230922 | 140900 | 1682034670 | 3290 | 3290 | 3290 | 3290 | 42 |
| 297 | 20230922 | 140800 | 1681896490 | 3290 | 3285 | 3290 | 3285 | 16 |
| 298 | 20230922 | 140700 | 1681843855 | 3280 | 3280 | 3280 | 3280 | 23 |
| 299 | 20230922 | 140600 | 1681768415 | 3280 | 3280 | 3280 | 3280 | 25 |
| 300 | 20230922 | 140500 | 1681686415 | 3280 | 3280 | 3280 | 3275 | 544 |
| 301 | 20230922 | 140400 | 1679904625 | 3290 | 3290 | 3290 | 3290 | 0 |
| 302 | 20230922 | 140300 | 1679904625 | 3290 | 3290 | 3290 | 3290 | 1 |
| 303 | 20230922 | 140200 | 1679901335 | 3280 | 3285 | 3290 | 3280 | 238 |
| 304 | 20230922 | 140100 | 1679120680 | 3285 | 3280 | 3285 | 3275 | 437 |
| 305 | 20230922 | 140000 | 1677688140 | 3285 | 3285 | 3285 | 3285 | 0 |
| 306 | 20230922 | 135900 | 1677688140 | 3285 | 3285 | 3285 | 3285 | 1 |
| 307 | 20230922 | 135800 | 1677684855 | 3290 | 3290 | 3290 | 3290 | 0 |
| 308 | 20230922 | 135700 | 1677684855 | 3290 | 3285 | 3290 | 3285 | 61 |
| 309 | 20230922 | 135600 | 1677484170 | 3290 | 3290 | 3290 | 3290 | 16 |
| 310 | 20230922 | 135500 | 1677431530 | 3290 | 3270 | 3290 | 3270 | 2 |
| 311 | 20230922 | 135400 | 1677424970 | 3290 | 3285 | 3290 | 3285 | 3 |
| 312 | 20230922 | 135300 | 1677415105 | 3290 | 3280 | 3290 | 3280 | 300 |
| 313 | 20230922 | 135200 | 1676431095 | 3280 | 3275 | 3280 | 3275 | 101 |
| 314 | 20230922 | 135100 | 1676100315 | 3275 | 3270 | 3275 | 3260 | 211 |
| 315 | 20230922 | 135000 | 1675411500 | 3275 | 3275 | 3275 | 3275 | 0 |
| 316 | 20230922 | 134900 | 1675411500 | 3275 | 3275 | 3275 | 3275 | 1 |
| 317 | 20230922 | 134800 | 1675408225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 318 | 20230922 | 134700 | 1675408225 | 3275 | 3275 | 3275 | 3275 | 1 |
| 319 | 20230922 | 134600 | 1675404950 | 3280 | 3255 | 3280 | 3255 | 687 |
| 320 | 20230922 | 134500 | 1673168475 | 3255 | 3265 | 3265 | 3245 | 2610 |
| 321 | 20230922 | 134400 | 1664668405 | 3285 | 3285 | 3285 | 3285 | 1 |
| 322 | 20230922 | 134300 | 1664665120 | 3285 | 3265 | 3285 | 3265 | 471 |
| 323 | 20230922 | 134200 | 1663127285 | 3290 | 3290 | 3290 | 3290 | 0 |
| 324 | 20230922 | 134100 | 1663127285 | 3290 | 3290 | 3290 | 3255 | 1005 |
| 325 | 20230922 | 134000 | 1659851135 | 3285 | 3280 | 3300 | 3265 | 4149 |
| 326 | 20230922 | 133900 | 1646270410 | 3290 | 3290 | 3290 | 3290 | 0 |
| 327 | 20230922 | 133800 | 1646270410 | 3290 | 3290 | 3290 | 3275 | 502 |
| 328 | 20230922 | 133700 | 1644626330 | 3295 | 3295 | 3295 | 3295 | 1 |
| 329 | 20230922 | 133600 | 1644623035 | 3295 | 3295 | 3295 | 3295 | 2 |
| 330 | 20230922 | 133500 | 1644616445 | 3295 | 3275 | 3295 | 3275 | 26 |
| 331 | 20230922 | 133400 | 1644531255 | 3280 | 3290 | 3300 | 3250 | 6359 |
| 332 | 20230922 | 133300 | 1623756985 | 3300 | 3290 | 3300 | 3290 | 38 |
| 333 | 20230922 | 133200 | 1623631955 | 3290 | 3290 | 3290 | 3290 | 48 |
| 334 | 20230922 | 133100 | 1623474035 | 3290 | 3285 | 3290 | 3280 | 1001 |
| 335 | 20230922 | 133000 | 1620188240 | 3300 | 3300 | 3300 | 3300 | 1 |
| 336 | 20230922 | 132900 | 1620184940 | 3295 | 3295 | 3295 | 3295 | 311 |
| 337 | 20230922 | 132800 | 1619160195 | 3295 | 3290 | 3295 | 3275 | 2200 |
| 338 | 20230922 | 132700 | 1611936365 | 3295 | 3305 | 3305 | 3290 | 1022 |
| 339 | 20230922 | 132600 | 1608566960 | 3305 | 3300 | 3305 | 3300 | 62 |
| 340 | 20230922 | 132500 | 1608362290 | 3300 | 3295 | 3300 | 3295 | 198 |
| 341 | 20230922 | 132400 | 1607709120 | 3300 | 3290 | 3300 | 3290 | 1005 |
| 342 | 20230922 | 132300 | 1604402655 | 3300 | 3285 | 3300 | 3285 | 17 |
| 343 | 20230922 | 132200 | 1604346720 | 3285 | 3295 | 3300 | 3285 | 1143 |
| 344 | 20230922 | 132100 | 1600585255 | 3295 | 3295 | 3295 | 3295 | 13 |
| 345 | 20230922 | 132000 | 1600542420 | 3295 | 3290 | 3295 | 3290 | 321 |
| 346 | 20230922 | 131900 | 1599484815 | 3295 | 3285 | 3295 | 3285 | 35 |
| 347 | 20230922 | 131800 | 1599369745 | 3295 | 3290 | 3295 | 3285 | 478 |
| 348 | 20230922 | 131700 | 1597797125 | 3295 | 3295 | 3295 | 3295 | 0 |
| 349 | 20230922 | 131600 | 1597797125 | 3295 | 3295 | 3295 | 3295 | 465 |
| 350 | 20230922 | 131500 | 1596264950 | 3295 | 3295 | 3295 | 3295 | 1 |
| 351 | 20230922 | 131400 | 1596261655 | 3300 | 3300 | 3300 | 3300 | 2 |
| 352 | 20230922 | 131300 | 1596255055 | 3295 | 3295 | 3295 | 3295 | 31 |
| 353 | 20230922 | 131200 | 1596152910 | 3295 | 3295 | 3295 | 3295 | 1 |
| 354 | 20230922 | 131100 | 1596149615 | 3300 | 3295 | 3300 | 3295 | 4 |
| 355 | 20230922 | 131000 | 1596136430 | 3295 | 3295 | 3295 | 3295 | 3 |
| 356 | 20230922 | 130900 | 1596126545 | 3305 | 3305 | 3305 | 3305 | 1 |
| 357 | 20230922 | 130800 | 1596123240 | 3290 | 3290 | 3295 | 3290 | 83 |
| 358 | 20230922 | 130700 | 1595849895 | 3290 | 3295 | 3295 | 3290 | 130 |
| 359 | 20230922 | 130600 | 1595421705 | 3290 | 3290 | 3290 | 3290 | 0 |
| 360 | 20230922 | 130500 | 1595421705 | 3290 | 3305 | 3305 | 3290 | 1318 |
| 361 | 20230922 | 130400 | 1591079845 | 3310 | 3305 | 3310 | 3305 | 350 |
| 362 | 20230922 | 130300 | 1589922995 | 3300 | 3300 | 3300 | 3300 | 163 |
| 363 | 20230922 | 130200 | 1589385095 | 3300 | 3300 | 3300 | 3295 | 189 |
| 364 | 20230922 | 130100 | 1588761410 | 3300 | 3300 | 3300 | 3300 | 10 |
| 365 | 20230922 | 130000 | 1588728410 | 3290 | 3290 | 3290 | 3290 | 1 |
| 366 | 20230922 | 125900 | 1588725120 | 3290 | 3290 | 3290 | 3290 | 3 |
| 367 | 20230922 | 125800 | 1588715250 | 3305 | 3285 | 3305 | 3285 | 117 |
| 368 | 20230922 | 125700 | 1588330545 | 3280 | 3280 | 3280 | 3280 | 10 |
| 369 | 20230922 | 125600 | 1588297745 | 3280 | 3280 | 3280 | 3280 | 631 |
| 370 | 20230922 | 125500 | 1586228065 | 3280 | 3285 | 3285 | 3280 | 16 |
| 371 | 20230922 | 125400 | 1586175580 | 3290 | 3290 | 3290 | 3290 | 1 |
| 372 | 20230922 | 125300 | 1586172290 | 3295 | 3295 | 3295 | 3295 | 1 |
| 373 | 20230922 | 125200 | 1586168995 | 3300 | 3295 | 3300 | 3280 | 672 |
| 374 | 20230922 | 125100 | 1583960555 | 3300 | 3300 | 3300 | 3295 | 8 |
| 375 | 20230922 | 125000 | 1583934175 | 3305 | 3290 | 3305 | 3290 | 134 |
| 376 | 20230922 | 124900 | 1583493255 | 3305 | 3305 | 3305 | 3305 | 1 |
| 377 | 20230922 | 124800 | 1583489950 | 3315 | 3315 | 3315 | 3315 | 1 |
| 378 | 20230922 | 124700 | 1583486635 | 3290 | 3290 | 3310 | 3290 | 12 |
| 379 | 20230922 | 124600 | 1583447135 | 3300 | 3325 | 3325 | 3290 | 989 |
| 380 | 20230922 | 124500 | 1580184270 | 3335 | 3335 | 3335 | 3335 | 1 |
| 381 | 20230922 | 124400 | 1580180935 | 3305 | 3335 | 3350 | 3305 | 1759 |
| 382 | 20230922 | 124300 | 1574358350 | 3335 | 3335 | 3335 | 3335 | 0 |
| 383 | 20230922 | 124200 | 1574358350 | 3335 | 3345 | 3355 | 3335 | 316 |
| 384 | 20230922 | 124100 | 1573304345 | 3355 | 3355 | 3355 | 3355 | 0 |
| 385 | 20230922 | 124000 | 1573304345 | 3355 | 3355 | 3355 | 3355 | 1 |
| 386 | 20230922 | 123900 | 1573300990 | 3335 | 3335 | 3335 | 3335 | 53 |
| 387 | 20230922 | 123800 | 1573124235 | 3330 | 3350 | 3350 | 3330 | 486 |
| 388 | 20230922 | 123700 | 1571497910 | 3350 | 3345 | 3350 | 3345 | 1430 |
| 389 | 20230922 | 123600 | 1566710060 | 3345 | 3345 | 3345 | 3345 | 4 |
| 390 | 20230922 | 123500 | 1566696680 | 3350 | 3335 | 3350 | 3335 | 2428 |
| 391 | 20230922 | 123400 | 1558586145 | 3335 | 3330 | 3335 | 3330 | 118 |
| 392 | 20230922 | 123300 | 1558193200 | 3325 | 3330 | 3330 | 3325 | 2037 |
| 393 | 20230922 | 123200 | 1551410170 | 3325 | 3325 | 3325 | 3325 | 0 |
| 394 | 20230922 | 123100 | 1551410170 | 3325 | 3325 | 3325 | 3325 | 0 |
| 395 | 20230922 | 123000 | 1551410170 | 3325 | 3325 | 3325 | 3325 | 1001 |
| 396 | 20230922 | 122900 | 1548081845 | 3310 | 3315 | 3315 | 3310 | 565 |
| 397 | 20230922 | 122800 | 1546211540 | 3315 | 3325 | 3330 | 3315 | 758 |
| 398 | 20230922 | 122700 | 1543697800 | 3330 | 3330 | 3330 | 3330 | 0 |
| 399 | 20230922 | 122600 | 1543697800 | 3330 | 3330 | 3330 | 3330 | 1 |
| 400 | 20230922 | 122500 | 1543694470 | 3330 | 3330 | 3330 | 3330 | 1 |
| 401 | 20230922 | 122400 | 1543691140 | 3320 | 3320 | 3320 | 3320 | 0 |
| 402 | 20230922 | 122300 | 1543691140 | 3320 | 3320 | 3320 | 3320 | 12 |
| 403 | 20230922 | 122200 | 1543651300 | 3325 | 3320 | 3325 | 3320 | 12 |
| 404 | 20230922 | 122100 | 1543611455 | 3325 | 3330 | 3330 | 3320 | 312 |
| 405 | 20230922 | 122000 | 1542575365 | 3325 | 3325 | 3325 | 3325 | 1 |
| 406 | 20230922 | 121900 | 1542572040 | 3325 | 3325 | 3325 | 3325 | 1 |
| 407 | 20230922 | 121800 | 1542568715 | 3335 | 3330 | 3335 | 3330 | 27 |
| 408 | 20230922 | 121700 | 1542478800 | 3330 | 3330 | 3330 | 3325 | 6 |
| 409 | 20230922 | 121600 | 1542458840 | 3330 | 3330 | 3330 | 3330 | 7 |
| 410 | 20230922 | 121500 | 1542435530 | 3325 | 3325 | 3330 | 3325 | 140 |
| 411 | 20230922 | 121400 | 1541970025 | 3330 | 3325 | 3330 | 3325 | 33 |
| 412 | 20230922 | 121300 | 1541860295 | 3335 | 3335 | 3335 | 3335 | 1 |
| 413 | 20230922 | 121200 | 1541856960 | 3330 | 3330 | 3335 | 3330 | 872 |
| 414 | 20230922 | 121100 | 1538953150 | 3335 | 3350 | 3350 | 3330 | 42 |
| 415 | 20230922 | 121000 | 1538813265 | 3350 | 3320 | 3350 | 3315 | 578 |
| 416 | 20230922 | 120900 | 1536894425 | 3320 | 3320 | 3320 | 3320 | 525 |
| 417 | 20230922 | 120800 | 1535151425 | 3320 | 3335 | 3335 | 3320 | 3658 |
| 418 | 20230922 | 120700 | 1522981235 | 3340 | 3355 | 3355 | 3340 | 1546 |
| 419 | 20230922 | 120600 | 1517812465 | 3370 | 3380 | 3380 | 3370 | 3 |
| 420 | 20230922 | 120500 | 1517802345 | 3375 | 3380 | 3380 | 3360 | 1873 |
| 421 | 20230922 | 120400 | 1511504590 | 3370 | 3370 | 3370 | 3370 | 380 |
| 422 | 20230922 | 120300 | 1510223990 | 3380 | 3370 | 3380 | 3370 | 51 |
| 423 | 20230922 | 120200 | 1510052110 | 3380 | 3380 | 3380 | 3380 | 1309 |
| 424 | 20230922 | 120100 | 1505627690 | 3380 | 3380 | 3385 | 3380 | 5 |
| 425 | 20230922 | 120000 | 1505610785 | 3385 | 3385 | 3385 | 3385 | 1 |
| 426 | 20230922 | 115900 | 1505607400 | 3385 | 3370 | 3385 | 3370 | 95 |
| 427 | 20230922 | 115800 | 1505287235 | 3385 | 3370 | 3385 | 3370 | 47 |
| 428 | 20230922 | 115700 | 1505128830 | 3370 | 3380 | 3385 | 3370 | 1667 |
| 429 | 20230922 | 115600 | 1499509390 | 3385 | 3385 | 3385 | 3385 | 1386 |
| 430 | 20230922 | 115500 | 1494817780 | 3390 | 3385 | 3390 | 3385 | 132 |
| 431 | 20230922 | 115400 | 1494370850 | 3395 | 3395 | 3395 | 3395 | 16 |
| 432 | 20230922 | 115300 | 1494316530 | 3385 | 3400 | 3400 | 3385 | 1626 |
| 433 | 20230922 | 115200 | 1488792430 | 3400 | 3390 | 3400 | 3390 | 2129 |
| 434 | 20230922 | 115100 | 1481565400 | 3390 | 3390 | 3390 | 3385 | 951 |
| 435 | 20230922 | 115000 | 1478346220 | 3390 | 3375 | 3390 | 3375 | 1382 |
| 436 | 20230922 | 114900 | 1473668840 | 3375 | 3390 | 3390 | 3375 | 2680 |
| 437 | 20230922 | 114800 | 1464609065 | 3390 | 3380 | 3390 | 3380 | 5174 |
| 438 | 20230922 | 114700 | 1447095600 | 3370 | 3370 | 3370 | 3370 | 0 |
| 439 | 20230922 | 114600 | 1447095600 | 3370 | 3385 | 3385 | 3370 | 107 |
| 440 | 20230922 | 114500 | 1446734905 | 3385 | 3380 | 3385 | 3370 | 1311 |
| 441 | 20230922 | 114400 | 1442300345 | 3380 | 3375 | 3380 | 3375 | 201 |
| 442 | 20230922 | 114300 | 1441621965 | 3370 | 3375 | 3375 | 3370 | 350 |
| 443 | 20230922 | 114200 | 1440442150 | 3380 | 3380 | 3380 | 3380 | 1 |
| 444 | 20230922 | 114100 | 1440438770 | 3380 | 3380 | 3380 | 3380 | 0 |
| 445 | 20230922 | 114000 | 1440438770 | 3380 | 3375 | 3380 | 3375 | 859 |
| 446 | 20230922 | 113900 | 1437538015 | 3375 | 3375 | 3375 | 3375 | 1 |
| 447 | 20230922 | 113800 | 1437534640 | 3380 | 3375 | 3380 | 3375 | 468 |
| 448 | 20230922 | 113700 | 1435954745 | 3375 | 3375 | 3375 | 3375 | 11 |
| 449 | 20230922 | 113600 | 1435917620 | 3370 | 3365 | 3370 | 3365 | 1211 |
| 450 | 20230922 | 113500 | 1431839050 | 3365 | 3365 | 3365 | 3365 | 4515 |
| 451 | 20230922 | 113400 | 1416646075 | 3365 | 3360 | 3375 | 3360 | 7956 |
| 452 | 20230922 | 113300 | 1389837815 | 3360 | 3360 | 3360 | 3360 | 1291 |
| 453 | 20230922 | 113200 | 1385500055 | 3365 | 3365 | 3365 | 3365 | 0 |
| 454 | 20230922 | 113100 | 1385500055 | 3365 | 3360 | 3365 | 3360 | 2000 |
| 455 | 20230922 | 113000 | 1378771260 | 3365 | 3360 | 3365 | 3360 | 2549 |
| 456 | 20230922 | 112900 | 1370196170 | 3360 | 3360 | 3360 | 3360 | 200 |
| 457 | 20230922 | 112800 | 1369524170 | 3335 | 3345 | 3345 | 3335 | 2550 |
| 458 | 20230922 | 112700 | 1361014880 | 3365 | 3365 | 3365 | 3365 | 0 |
| 459 | 20230922 | 112600 | 1361014880 | 3365 | 3365 | 3365 | 3365 | 167 |
| 460 | 20230922 | 112500 | 1360452925 | 3365 | 3360 | 3365 | 3360 | 364 |
| 461 | 20230922 | 112400 | 1359228345 | 3365 | 3365 | 3365 | 3365 | 3 |
| 462 | 20230922 | 112300 | 1359218250 | 3365 | 3355 | 3365 | 3355 | 1551 |
| 463 | 20230922 | 112200 | 1354006855 | 3360 | 3350 | 3360 | 3350 | 533 |
| 464 | 20230922 | 112100 | 1352217475 | 3360 | 3355 | 3360 | 3335 | 712 |
| 465 | 20230922 | 112000 | 1349842235 | 3360 | 3360 | 3360 | 3345 | 104 |
| 466 | 20230922 | 111900 | 1349492810 | 3360 | 3350 | 3360 | 3350 | 436 |
| 467 | 20230922 | 111800 | 1348030095 | 3350 | 3340 | 3350 | 3340 | 205 |
| 468 | 20230922 | 111700 | 1347343395 | 3340 | 3340 | 3340 | 3340 | 58 |
| 469 | 20230922 | 111600 | 1347149675 | 3355 | 3355 | 3355 | 3355 | 140 |
| 470 | 20230922 | 111500 | 1346679975 | 3350 | 3350 | 3355 | 3350 | 112 |
| 471 | 20230922 | 111400 | 1346304760 | 3350 | 3340 | 3350 | 3340 | 6243 |
| 472 | 20230922 | 111300 | 1325442890 | 3340 | 3335 | 3345 | 3335 | 4351 |
| 473 | 20230922 | 111200 | 1310908355 | 3330 | 3320 | 3330 | 3310 | 2786 |
| 474 | 20230922 | 111100 | 1301647180 | 3325 | 3335 | 3335 | 3305 | 5960 |
| 475 | 20230922 | 111000 | 1281880725 | 3335 | 3325 | 3335 | 3325 | 163 |
| 476 | 20230922 | 110900 | 1281338440 | 3325 | 3335 | 3345 | 3325 | 300 |
| 477 | 20230922 | 110800 | 1280338950 | 3335 | 3335 | 3335 | 3320 | 2508 |
| 478 | 20230922 | 110700 | 1271992645 | 3330 | 3350 | 3350 | 3330 | 2877 |
| 479 | 20230922 | 110600 | 1262387665 | 3360 | 3350 | 3365 | 3345 | 1377 |
| 480 | 20230922 | 110500 | 1257776045 | 3350 | 3360 | 3360 | 3350 | 1287 |
| 481 | 20230922 | 110400 | 1253458695 | 3365 | 3360 | 3365 | 3360 | 1194 |
| 482 | 20230922 | 110300 | 1249446665 | 3360 | 3355 | 3365 | 3355 | 1153 |
| 483 | 20230922 | 110200 | 1245575660 | 3355 | 3350 | 3365 | 3350 | 1343 |
| 484 | 20230922 | 110100 | 1241070850 | 3380 | 3385 | 3385 | 3355 | 5508 |
| 485 | 20230922 | 110000 | 1222520190 | 3395 | 3405 | 3410 | 3395 | 4740 |
| 486 | 20230922 | 105900 | 1206403635 | 3400 | 3390 | 3400 | 3390 | 2993 |
| 487 | 20230922 | 105800 | 1196237115 | 3390 | 3390 | 3390 | 3380 | 3511 |
| 488 | 20230922 | 105700 | 1184345575 | 3390 | 3380 | 3390 | 3380 | 3953 |
| 489 | 20230922 | 105600 | 1170976685 | 3380 | 3375 | 3380 | 3370 | 1477 |
| 490 | 20230922 | 105500 | 1165992175 | 3375 | 3365 | 3375 | 3365 | 910 |
| 491 | 20230922 | 105400 | 1162927470 | 3370 | 3370 | 3370 | 3370 | 5 |
| 492 | 20230922 | 105300 | 1162910620 | 3365 | 3375 | 3375 | 3365 | 337 |
| 493 | 20230922 | 105200 | 1161773740 | 3375 | 3365 | 3375 | 3365 | 806 |
| 494 | 20230922 | 105100 | 1159059010 | 3365 | 3370 | 3375 | 3365 | 1339 |
| 495 | 20230922 | 105000 | 1154552205 | 3375 | 3370 | 3380 | 3370 | 384 |
| 496 | 20230922 | 104900 | 1153256440 | 3370 | 3370 | 3370 | 3370 | 515 |
| 497 | 20230922 | 104800 | 1151520890 | 3370 | 3380 | 3380 | 3370 | 171 |
| 498 | 20230922 | 104700 | 1150943910 | 3370 | 3390 | 3390 | 3370 | 12603 |
| 499 | 20230922 | 104600 | 1108416950 | 3385 | 3390 | 3390 | 3375 | 2810 |
| 500 | 20230922 | 104500 | 1098915665 | 3390 | 3380 | 3400 | 3380 | 2188 |
| 501 | 20230922 | 104400 | 1091495265 | 3400 | 3375 | 3400 | 3360 | 3225 |
| 502 | 20230922 | 104300 | 1080568120 | 3365 | 3355 | 3375 | 3340 | 8421 |
| 503 | 20230922 | 104200 | 1052280905 | 3375 | 3335 | 3420 | 3330 | 31193 |
| 504 | 20230922 | 104100 | 947113730 | 3335 | 3330 | 3345 | 3330 | 2414 |
| 505 | 20230922 | 104000 | 939070980 | 3340 | 3335 | 3345 | 3335 | 542 |
| 506 | 20230922 | 103900 | 937260500 | 3345 | 3335 | 3345 | 3335 | 1235 |
| 507 | 20230922 | 103800 | 933141765 | 3350 | 3335 | 3350 | 3335 | 3048 |
| 508 | 20230922 | 103700 | 922958770 | 3335 | 3325 | 3335 | 3325 | 2684 |
| 509 | 20230922 | 103600 | 914022675 | 3325 | 3325 | 3325 | 3325 | 424 |
| 510 | 20230922 | 103500 | 912612875 | 3315 | 3330 | 3330 | 3315 | 710 |
| 511 | 20230922 | 103400 | 910250880 | 3330 | 3315 | 3330 | 3305 | 586 |
| 512 | 20230922 | 103300 | 908310150 | 3315 | 3320 | 3325 | 3315 | 1360 |
| 513 | 20230922 | 103200 | 903794230 | 3320 | 3320 | 3320 | 3320 | 6 |
| 514 | 20230922 | 103100 | 903774310 | 3315 | 3345 | 3345 | 3315 | 614 |
| 515 | 20230922 | 103000 | 901736900 | 3330 | 3350 | 3350 | 3330 | 11399 |
| 516 | 20230922 | 102900 | 863685250 | 3345 | 3370 | 3370 | 3325 | 8467 |
| 517 | 20230922 | 102800 | 835392595 | 3370 | 3325 | 3370 | 3325 | 22312 |
| 518 | 20230922 | 102700 | 760818590 | 3305 | 3340 | 3340 | 3305 | 4949 |
| 519 | 20230922 | 102600 | 744304875 | 3340 | 3295 | 3340 | 3295 | 18098 |
| 520 | 20230922 | 102500 | 684240705 | 3295 | 3285 | 3295 | 3285 | 2991 |
| 521 | 20230922 | 102400 | 674395830 | 3280 | 3280 | 3280 | 3280 | 201 |
| 522 | 20230922 | 102300 | 673736550 | 3275 | 3270 | 3275 | 3270 | 1494 |
| 523 | 20230922 | 102200 | 668844435 | 3270 | 3270 | 3270 | 3270 | 500 |
| 524 | 20230922 | 102100 | 667209435 | 3260 | 3260 | 3270 | 3260 | 517 |
| 525 | 20230922 | 102000 | 665521495 | 3260 | 3260 | 3260 | 3260 | 117 |
| 526 | 20230922 | 101900 | 665140075 | 3265 | 3265 | 3265 | 3265 | 3 |
| 527 | 20230922 | 101800 | 665130280 | 3265 | 3260 | 3265 | 3260 | 366 |
| 528 | 20230922 | 101700 | 663937115 | 3270 | 3265 | 3270 | 3260 | 1263 |
| 529 | 20230922 | 101600 | 659818475 | 3270 | 3270 | 3270 | 3270 | 0 |
| 530 | 20230922 | 101500 | 659818475 | 3270 | 3270 | 3270 | 3270 | 50 |
| 531 | 20230922 | 101400 | 659654975 | 3270 | 3270 | 3270 | 3270 | 0 |
| 532 | 20230922 | 101300 | 659654975 | 3270 | 3265 | 3270 | 3265 | 277 |
| 533 | 20230922 | 101200 | 658750565 | 3275 | 3275 | 3275 | 3275 | 0 |
| 534 | 20230922 | 101100 | 658750565 | 3275 | 3260 | 3275 | 3260 | 24 |
| 535 | 20230922 | 101000 | 658672310 | 3260 | 3260 | 3260 | 3260 | 0 |
| 536 | 20230922 | 100900 | 658672310 | 3260 | 3260 | 3265 | 3260 | 1020 |
| 537 | 20230922 | 100800 | 655346635 | 3260 | 3260 | 3260 | 3260 | 2441 |
| 538 | 20230922 | 100700 | 647388975 | 3260 | 3265 | 3265 | 3260 | 549 |
| 539 | 20230922 | 100600 | 645598045 | 3270 | 3280 | 3290 | 3270 | 332 |
| 540 | 20230922 | 100500 | 644510790 | 3275 | 3290 | 3295 | 3270 | 1522 |
| 541 | 20230922 | 100400 | 639526355 | 3275 | 3290 | 3295 | 3275 | 117 |
| 542 | 20230922 | 100300 | 639141610 | 3295 | 3275 | 3295 | 3270 | 1849 |
| 543 | 20230922 | 100200 | 633087815 | 3295 | 3295 | 3295 | 3295 | 618 |
| 544 | 20230922 | 100100 | 631051505 | 3295 | 3270 | 3295 | 3270 | 410 |
| 545 | 20230922 | 100000 | 629705125 | 3260 | 3270 | 3270 | 3255 | 472 |
| 546 | 20230922 | 095900 | 628164665 | 3270 | 3270 | 3270 | 3270 | 486 |
| 547 | 20230922 | 095800 | 626575445 | 3270 | 3285 | 3285 | 3265 | 1624 |
| 548 | 20230922 | 095700 | 621254595 | 3300 | 3310 | 3310 | 3285 | 5608 |
| 549 | 20230922 | 095600 | 602732660 | 3310 | 3270 | 3310 | 3270 | 11898 |
| 550 | 20230922 | 095500 | 563637830 | 3265 | 3260 | 3265 | 3260 | 2363 |
| 551 | 20230922 | 095400 | 555933445 | 3255 | 3230 | 3260 | 3230 | 6857 |
| 552 | 20230922 | 095300 | 533645580 | 3230 | 3230 | 3230 | 3230 | 791 |
| 553 | 20230922 | 095200 | 531090650 | 3230 | 3230 | 3230 | 3230 | 1 |
| 554 | 20230922 | 095100 | 531087420 | 3220 | 3220 | 3220 | 3220 | 20 |
| 555 | 20230922 | 095000 | 531023020 | 3220 | 3220 | 3220 | 3220 | 600 |
| 556 | 20230922 | 094900 | 529091020 | 3220 | 3220 | 3220 | 3220 | 1083 |
| 557 | 20230922 | 094800 | 525603760 | 3230 | 3230 | 3230 | 3230 | 910 |
| 558 | 20230922 | 094700 | 522664460 | 3230 | 3230 | 3230 | 3230 | 2090 |
| 559 | 20230922 | 094600 | 515913760 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 560 | 20230922 | 094500 | 512673760 | 3240 | 3230 | 3240 | 3230 | 2 |
| 561 | 20230922 | 094400 | 512667290 | 3230 | 3230 | 3230 | 3230 | 919 |
| 562 | 20230922 | 094300 | 509698920 | 3230 | 3225 | 3230 | 3225 | 3000 |
| 563 | 20230922 | 094200 | 500013920 | 3220 | 3240 | 3240 | 3220 | 248 |
| 564 | 20230922 | 094100 | 499213470 | 3240 | 3245 | 3245 | 3240 | 31 |
| 565 | 20230922 | 094000 | 499112955 | 3245 | 3225 | 3245 | 3225 | 163 |
| 566 | 20230922 | 093900 | 498587160 | 3245 | 3250 | 3250 | 3245 | 2984 |
| 567 | 20230922 | 093800 | 488903945 | 3260 | 3245 | 3260 | 3245 | 697 |
| 568 | 20230922 | 093700 | 486640055 | 3245 | 3225 | 3245 | 3225 | 847 |
| 569 | 20230922 | 093600 | 483905850 | 3230 | 3225 | 3230 | 3225 | 320 |
| 570 | 20230922 | 093500 | 482873840 | 3220 | 3225 | 3225 | 3220 | 159 |
| 571 | 20230922 | 093400 | 482361075 | 3225 | 3225 | 3225 | 3225 | 38 |
| 572 | 20230922 | 093300 | 482238525 | 3220 | 3220 | 3220 | 3220 | 659 |
| 573 | 20230922 | 093200 | 480116545 | 3225 | 3225 | 3225 | 3225 | 500 |
| 574 | 20230922 | 093100 | 478504045 | 3225 | 3225 | 3225 | 3220 | 1616 |
| 575 | 20230922 | 093000 | 473296445 | 3230 | 3225 | 3230 | 3220 | 25 |
| 576 | 20230922 | 092900 | 473215855 | 3220 | 3235 | 3235 | 3220 | 3033 |
| 577 | 20230922 | 092800 | 463424400 | 3235 | 3240 | 3240 | 3235 | 26 |
| 578 | 20230922 | 092700 | 463340260 | 3240 | 3230 | 3240 | 3230 | 204 |
| 579 | 20230922 | 092600 | 462681300 | 3230 | 3235 | 3235 | 3230 | 200 |
| 580 | 20230922 | 092500 | 462035085 | 3240 | 3240 | 3240 | 3235 | 516 |
| 581 | 20230922 | 092400 | 460365285 | 3240 | 3245 | 3245 | 3240 | 1217 |
| 582 | 20230922 | 092300 | 456416615 | 3245 | 3230 | 3245 | 3230 | 583 |
| 583 | 20230922 | 092200 | 454528420 | 3235 | 3235 | 3235 | 3230 | 1527 |
| 584 | 20230922 | 092100 | 449589125 | 3225 | 3215 | 3225 | 3215 | 2733 |
| 585 | 20230922 | 092000 | 440789175 | 3215 | 3210 | 3215 | 3210 | 105 |
| 586 | 20230922 | 091900 | 440452105 | 3210 | 3210 | 3210 | 3210 | 8 |
| 587 | 20230922 | 091800 | 440426425 | 3200 | 3205 | 3205 | 3200 | 2260 |
| 588 | 20230922 | 091700 | 433186015 | 3210 | 3230 | 3230 | 3210 | 884 |
| 589 | 20230922 | 091600 | 430347375 | 3215 | 3215 | 3215 | 3210 | 4534 |
| 590 | 20230922 | 091500 | 415771105 | 3215 | 3230 | 3230 | 3215 | 280 |
| 591 | 20230922 | 091400 | 414868905 | 3230 | 3230 | 3230 | 3230 | 20 |
| 592 | 20230922 | 091300 | 414804305 | 3210 | 3210 | 3210 | 3205 | 2084 |
| 593 | 20230922 | 091200 | 408115200 | 3220 | 3235 | 3240 | 3220 | 3845 |
| 594 | 20230922 | 091100 | 395695155 | 3230 | 3235 | 3235 | 3230 | 651 |
| 595 | 20230922 | 091000 | 393591925 | 3240 | 3265 | 3265 | 3240 | 6331 |
| 596 | 20230922 | 090900 | 373010935 | 3270 | 3280 | 3285 | 3255 | 14636 |
| 597 | 20230922 | 090800 | 325091610 | 3280 | 3245 | 3280 | 3225 | 30985 |
| 598 | 20230922 | 090700 | 224006450 | 3240 | 3215 | 3245 | 3215 | 12766 |
| 599 | 20230922 | 090600 | 182767210 | 3215 | 3195 | 3215 | 3195 | 2746 |
| 600 | 20230922 | 090500 | 173970875 | 3205 | 3180 | 3205 | 3170 | 4362 |
| 601 | 20230922 | 090400 | 160064090 | 3175 | 3195 | 3195 | 3175 | 4335 |
| 602 | 20230922 | 090300 | 146256430 | 3190 | 3215 | 3225 | 3190 | 7197 |
| 603 | 20230922 | 090200 | 123208890 | 3225 | 3220 | 3225 | 3205 | 2044 |
| 604 | 20230922 | 090100 | 116625560 | 3205 | 3245 | 3265 | 3205 | 11166 |
| 605 | 20230922 | 090000 | 80604685 | 3255 | 3210 | 3270 | 3210 | 24864 |