29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 3 | 20230921 | 184400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20230921 | 184300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20230921 | 184200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20230921 | 184100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20230921 | 184000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20230921 | 183900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20230921 | 183800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20230921 | 183700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20230921 | 183600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20230921 | 183500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20230921 | 183400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20230921 | 183300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20230921 | 183200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20230921 | 183100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20230921 | 183000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20230921 | 182900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20230921 | 182800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20230921 | 182700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20230921 | 182600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20230921 | 182500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20230921 | 182400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20230921 | 182300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20230921 | 182200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20230921 | 182100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20230921 | 182000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20230921 | 181900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20230921 | 181800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20230921 | 181700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20230921 | 181600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20230921 | 181500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 33 | 20230921 | 181400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20230921 | 181300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20230921 | 181200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20230921 | 181100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20230921 | 181000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20230921 | 180900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20230921 | 180800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20230921 | 180700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20230921 | 180600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20230921 | 180500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20230921 | 180400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20230921 | 180300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20230921 | 180200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20230921 | 180100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20230921 | 180000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20230921 | 175900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20230921 | 175800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20230921 | 175700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20230921 | 175600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20230921 | 175500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20230921 | 175400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20230921 | 175300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20230921 | 175200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20230921 | 175100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20230921 | 175000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20230921 | 174900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20230921 | 174800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20230921 | 174700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20230921 | 174600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20230921 | 174500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 63 | 20230921 | 174400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20230921 | 174300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20230921 | 174200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20230921 | 174100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20230921 | 174000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20230921 | 173900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20230921 | 173800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20230921 | 173700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20230921 | 173600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20230921 | 173500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20230921 | 173400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20230921 | 173300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20230921 | 173200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20230921 | 173100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20230921 | 173000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20230921 | 172900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20230921 | 172800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20230921 | 172700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20230921 | 172600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20230921 | 172500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20230921 | 172400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20230921 | 172300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20230921 | 172200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20230921 | 172100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20230921 | 172000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20230921 | 171900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20230921 | 171800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20230921 | 171700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20230921 | 171600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20230921 | 171500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 93 | 20230921 | 171400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20230921 | 171300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20230921 | 171200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20230921 | 171100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20230921 | 171000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20230921 | 170900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20230921 | 170800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20230921 | 170700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20230921 | 170600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20230921 | 170500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20230921 | 170400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20230921 | 170300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20230921 | 170200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20230921 | 170100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20230921 | 170000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20230921 | 165900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20230921 | 165800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20230921 | 165700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20230921 | 165600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20230921 | 165500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20230921 | 165400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20230921 | 165300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20230921 | 165200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20230921 | 165100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20230921 | 165000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20230921 | 164900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20230921 | 164800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20230921 | 164700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20230921 | 164600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20230921 | 164500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 123 | 20230921 | 164400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20230921 | 164300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20230921 | 164200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20230921 | 164100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20230921 | 164000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20230921 | 163900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20230921 | 163800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20230921 | 163700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20230921 | 163600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20230921 | 163500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20230921 | 163400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20230921 | 163300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20230921 | 163200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20230921 | 163100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20230921 | 163000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20230921 | 162900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20230921 | 162800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20230921 | 162700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20230921 | 162600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20230921 | 162500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20230921 | 162400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20230921 | 162300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20230921 | 162200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20230921 | 162100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20230921 | 162000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20230921 | 161900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20230921 | 161800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20230921 | 161700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20230921 | 161600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20230921 | 161500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 153 | 20230921 | 161400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20230921 | 161300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20230921 | 161200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20230921 | 161100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20230921 | 161000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20230921 | 160900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20230921 | 160800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20230921 | 160700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20230921 | 160600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20230921 | 160500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20230921 | 160400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20230921 | 160300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20230921 | 160200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20230921 | 160100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20230921 | 160000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20230921 | 155900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20230921 | 155800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20230921 | 155700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20230921 | 155600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20230921 | 155500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20230921 | 155400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20230921 | 155300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20230921 | 155200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20230921 | 155100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20230921 | 155000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20230921 | 154900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20230921 | 154800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20230921 | 154700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20230921 | 154600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20230921 | 154500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 183 | 20230921 | 154400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20230921 | 154300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20230921 | 154200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20230921 | 154100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20230921 | 154000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20230921 | 153900 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20230921 | 153800 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20230921 | 153700 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20230921 | 153600 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20230921 | 153500 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20230921 | 153400 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20230921 | 153300 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20230921 | 153200 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20230921 | 153100 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20230921 | 153000 | 2046475850 | 3310 | 3310 | 3310 | 3310 | 18123 |
| 198 | 20230921 | 152900 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 199 | 20230921 | 152800 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 200 | 20230921 | 152700 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 201 | 20230921 | 152600 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 202 | 20230921 | 152500 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 203 | 20230921 | 152400 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 204 | 20230921 | 152300 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 205 | 20230921 | 152200 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 206 | 20230921 | 152100 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 207 | 20230921 | 152000 | 1986488720 | 3330 | 3330 | 3330 | 3330 | 0 |
| 208 | 20230921 | 151900 | 1986488720 | 3330 | 3330 | 3335 | 3325 | 2276 |
| 209 | 20230921 | 151800 | 1978910400 | 3330 | 3325 | 3330 | 3325 | 301 |
| 210 | 20230921 | 151700 | 1977909315 | 3330 | 3330 | 3330 | 3325 | 777 |
| 211 | 20230921 | 151600 | 1975323260 | 3325 | 3325 | 3330 | 3325 | 1073 |
| 212 | 20230921 | 151500 | 1971753280 | 3330 | 3330 | 3330 | 3330 | 0 |
| 213 | 20230921 | 151400 | 1971753280 | 3330 | 3325 | 3330 | 3325 | 52 |
| 214 | 20230921 | 151300 | 1971580375 | 3330 | 3325 | 3330 | 3325 | 1545 |
| 215 | 20230921 | 151200 | 1966443240 | 3325 | 3325 | 3330 | 3320 | 4451 |
| 216 | 20230921 | 151100 | 1951654135 | 3325 | 3330 | 3330 | 3325 | 684 |
| 217 | 20230921 | 151000 | 1949379705 | 3325 | 3330 | 3330 | 3325 | 1172 |
| 218 | 20230921 | 150900 | 1945482630 | 3330 | 3325 | 3330 | 3325 | 797 |
| 219 | 20230921 | 150800 | 1942832550 | 3325 | 3325 | 3330 | 3325 | 1215 |
| 220 | 20230921 | 150700 | 1938792670 | 3330 | 3330 | 3330 | 3325 | 1623 |
| 221 | 20230921 | 150600 | 1933396150 | 3325 | 3325 | 3330 | 3325 | 938 |
| 222 | 20230921 | 150500 | 1930276830 | 3330 | 3330 | 3330 | 3330 | 40 |
| 223 | 20230921 | 150400 | 1930143630 | 3330 | 3330 | 3330 | 3325 | 3051 |
| 224 | 20230921 | 150300 | 1919998050 | 3330 | 3330 | 3330 | 3330 | 2 |
| 225 | 20230921 | 150200 | 1919991390 | 3330 | 3335 | 3335 | 3330 | 2731 |
| 226 | 20230921 | 150100 | 1910897155 | 3335 | 3335 | 3335 | 3335 | 1 |
| 227 | 20230921 | 150000 | 1910893820 | 3335 | 3335 | 3335 | 3330 | 222 |
| 228 | 20230921 | 145900 | 1910154450 | 3335 | 3335 | 3335 | 3335 | 665 |
| 229 | 20230921 | 145800 | 1907936675 | 3335 | 3335 | 3335 | 3335 | 2010 |
| 230 | 20230921 | 145700 | 1901233325 | 3335 | 3335 | 3335 | 3335 | 1 |
| 231 | 20230921 | 145600 | 1901229990 | 3335 | 3335 | 3335 | 3335 | 50 |
| 232 | 20230921 | 145500 | 1901063240 | 3330 | 3330 | 3335 | 3330 | 23 |
| 233 | 20230921 | 145400 | 1900986620 | 3335 | 3335 | 3335 | 3330 | 464 |
| 234 | 20230921 | 145300 | 1899441490 | 3330 | 3330 | 3330 | 3330 | 1 |
| 235 | 20230921 | 145200 | 1899438160 | 3335 | 3330 | 3335 | 3330 | 66 |
| 236 | 20230921 | 145100 | 1899218375 | 3330 | 3325 | 3330 | 3325 | 1729 |
| 237 | 20230921 | 145000 | 1893461065 | 3325 | 3330 | 3330 | 3325 | 837 |
| 238 | 20230921 | 144900 | 1890677540 | 3330 | 3340 | 3340 | 3330 | 3700 |
| 239 | 20230921 | 144800 | 1878356530 | 3330 | 3340 | 3340 | 3330 | 4527 |
| 240 | 20230921 | 144700 | 1863281095 | 3330 | 3335 | 3335 | 3330 | 927 |
| 241 | 20230921 | 144600 | 1860190550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20230921 | 144500 | 1860190550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 243 | 20230921 | 144400 | 1860190550 | 3350 | 3335 | 3350 | 3330 | 3831 |
| 244 | 20230921 | 144300 | 1847408765 | 3330 | 3335 | 3335 | 3330 | 1223 |
| 245 | 20230921 | 144200 | 1843335560 | 3335 | 3335 | 3340 | 3335 | 933 |
| 246 | 20230921 | 144100 | 1840221505 | 3335 | 3335 | 3335 | 3330 | 133 |
| 247 | 20230921 | 144000 | 1839778000 | 3330 | 3330 | 3335 | 3330 | 1634 |
| 248 | 20230921 | 143900 | 1834335615 | 3335 | 3335 | 3335 | 3335 | 1172 |
| 249 | 20230921 | 143800 | 1830426995 | 3340 | 3340 | 3340 | 3340 | 0 |
| 250 | 20230921 | 143700 | 1830426995 | 3340 | 3340 | 3340 | 3340 | 459 |
| 251 | 20230921 | 143600 | 1828893935 | 3340 | 3335 | 3340 | 3335 | 1198 |
| 252 | 20230921 | 143500 | 1824896100 | 3340 | 3340 | 3340 | 3335 | 9528 |
| 253 | 20230921 | 143400 | 1793091890 | 3345 | 3345 | 3345 | 3345 | 1031 |
| 254 | 20230921 | 143300 | 1789643195 | 3350 | 3355 | 3355 | 3350 | 2700 |
| 255 | 20230921 | 143200 | 1780598190 | 3355 | 3355 | 3355 | 3355 | 1355 |
| 256 | 20230921 | 143100 | 1776052165 | 3360 | 3355 | 3360 | 3355 | 701 |
| 257 | 20230921 | 143000 | 1773700305 | 3360 | 3360 | 3365 | 3360 | 1522 |
| 258 | 20230921 | 142900 | 1768581260 | 3360 | 3360 | 3360 | 3360 | 912 |
| 259 | 20230921 | 142800 | 1765516940 | 3365 | 3360 | 3365 | 3360 | 2 |
| 260 | 20230921 | 142700 | 1765510215 | 3360 | 3360 | 3360 | 3360 | 500 |
| 261 | 20230921 | 142600 | 1763830215 | 3365 | 3365 | 3365 | 3360 | 322 |
| 262 | 20230921 | 142500 | 1762748160 | 3365 | 3365 | 3365 | 3365 | 1088 |
| 263 | 20230921 | 142400 | 1759087040 | 3365 | 3365 | 3365 | 3365 | 29 |
| 264 | 20230921 | 142300 | 1758989455 | 3365 | 3355 | 3365 | 3355 | 3105 |
| 265 | 20230921 | 142200 | 1748563605 | 3355 | 3355 | 3355 | 3355 | 404 |
| 266 | 20230921 | 142100 | 1747208185 | 3355 | 3355 | 3355 | 3355 | 1917 |
| 267 | 20230921 | 142000 | 1740776650 | 3355 | 3355 | 3355 | 3355 | 134 |
| 268 | 20230921 | 141900 | 1740327080 | 3355 | 3355 | 3355 | 3355 | 30 |
| 269 | 20230921 | 141800 | 1740226430 | 3355 | 3355 | 3355 | 3355 | 25 |
| 270 | 20230921 | 141700 | 1740142555 | 3355 | 3355 | 3355 | 3355 | 0 |
| 271 | 20230921 | 141600 | 1740142555 | 3355 | 3355 | 3355 | 3355 | 160 |
| 272 | 20230921 | 141500 | 1739605755 | 3350 | 3350 | 3350 | 3350 | 50 |
| 273 | 20230921 | 141400 | 1739438255 | 3355 | 3355 | 3355 | 3345 | 1003 |
| 274 | 20230921 | 141300 | 1736081680 | 3355 | 3355 | 3355 | 3355 | 1352 |
| 275 | 20230921 | 141200 | 1731545720 | 3355 | 3355 | 3355 | 3355 | 50 |
| 276 | 20230921 | 141100 | 1731377970 | 3355 | 3355 | 3355 | 3355 | 1 |
| 277 | 20230921 | 141000 | 1731374615 | 3355 | 3355 | 3355 | 3355 | 5 |
| 278 | 20230921 | 140900 | 1731357840 | 3355 | 3345 | 3355 | 3345 | 3 |
| 279 | 20230921 | 140800 | 1731347795 | 3360 | 3350 | 3360 | 3350 | 679 |
| 280 | 20230921 | 140700 | 1729073135 | 3350 | 3350 | 3355 | 3350 | 1661 |
| 281 | 20230921 | 140600 | 1723508285 | 3355 | 3355 | 3355 | 3355 | 0 |
| 282 | 20230921 | 140500 | 1723508285 | 3355 | 3355 | 3355 | 3355 | 1 |
| 283 | 20230921 | 140400 | 1723504930 | 3350 | 3350 | 3350 | 3350 | 1096 |
| 284 | 20230921 | 140300 | 1719833330 | 3350 | 3350 | 3350 | 3350 | 760 |
| 285 | 20230921 | 140200 | 1717287330 | 3360 | 3355 | 3360 | 3350 | 405 |
| 286 | 20230921 | 140100 | 1715927985 | 3360 | 3355 | 3360 | 3355 | 30 |
| 287 | 20230921 | 140000 | 1715827205 | 3360 | 3355 | 3360 | 3355 | 1052 |
| 288 | 20230921 | 135900 | 1712292725 | 3360 | 3360 | 3360 | 3360 | 0 |
| 289 | 20230921 | 135800 | 1712292725 | 3360 | 3355 | 3360 | 3345 | 311 |
| 290 | 20230921 | 135700 | 1711252310 | 3350 | 3345 | 3350 | 3345 | 6 |
| 291 | 20230921 | 135600 | 1711232215 | 3345 | 3345 | 3345 | 3345 | 523 |
| 292 | 20230921 | 135500 | 1709482780 | 3350 | 3350 | 3355 | 3345 | 151 |
| 293 | 20230921 | 135400 | 1708977170 | 3345 | 3345 | 3345 | 3345 | 0 |
| 294 | 20230921 | 135300 | 1708977170 | 3345 | 3345 | 3345 | 3345 | 500 |
| 295 | 20230921 | 135200 | 1707304670 | 3360 | 3360 | 3360 | 3360 | 0 |
| 296 | 20230921 | 135100 | 1707304670 | 3360 | 3360 | 3360 | 3360 | 10 |
| 297 | 20230921 | 135000 | 1707271070 | 3360 | 3350 | 3360 | 3350 | 903 |
| 298 | 20230921 | 134900 | 1704237010 | 3350 | 3355 | 3355 | 3350 | 985 |
| 299 | 20230921 | 134800 | 1700933375 | 3350 | 3350 | 3350 | 3350 | 0 |
| 300 | 20230921 | 134700 | 1700933375 | 3350 | 3350 | 3350 | 3350 | 10 |
| 301 | 20230921 | 134600 | 1700899875 | 3355 | 3355 | 3355 | 3355 | 2 |
| 302 | 20230921 | 134500 | 1700893165 | 3345 | 3350 | 3350 | 3345 | 250 |
| 303 | 20230921 | 134400 | 1700056585 | 3350 | 3355 | 3355 | 3350 | 175 |
| 304 | 20230921 | 134300 | 1699469465 | 3355 | 3355 | 3355 | 3355 | 11 |
| 305 | 20230921 | 134200 | 1699432560 | 3350 | 3350 | 3350 | 3350 | 0 |
| 306 | 20230921 | 134100 | 1699432560 | 3350 | 3350 | 3350 | 3350 | 50 |
| 307 | 20230921 | 134000 | 1699265060 | 3355 | 3355 | 3355 | 3355 | 2 |
| 308 | 20230921 | 133900 | 1699258350 | 3345 | 3355 | 3355 | 3345 | 101 |
| 309 | 20230921 | 133800 | 1698920495 | 3345 | 3345 | 3345 | 3345 | 0 |
| 310 | 20230921 | 133700 | 1698920495 | 3345 | 3345 | 3345 | 3345 | 0 |
| 311 | 20230921 | 133600 | 1698920495 | 3345 | 3345 | 3345 | 3345 | 2463 |
| 312 | 20230921 | 133500 | 1690681760 | 3345 | 3345 | 3345 | 3345 | 60 |
| 313 | 20230921 | 133400 | 1690481060 | 3340 | 3340 | 3340 | 3340 | 0 |
| 314 | 20230921 | 133300 | 1690481060 | 3340 | 3340 | 3340 | 3340 | 151 |
| 315 | 20230921 | 133200 | 1689976720 | 3340 | 3340 | 3340 | 3340 | 0 |
| 316 | 20230921 | 133100 | 1689976720 | 3340 | 3340 | 3340 | 3335 | 1781 |
| 317 | 20230921 | 133000 | 1684030580 | 3340 | 3335 | 3340 | 3335 | 1001 |
| 318 | 20230921 | 132900 | 1680692240 | 3340 | 3335 | 3340 | 3335 | 102 |
| 319 | 20230921 | 132800 | 1680352065 | 3340 | 3340 | 3340 | 3340 | 0 |
| 320 | 20230921 | 132700 | 1680352065 | 3340 | 3340 | 3340 | 3340 | 0 |
| 321 | 20230921 | 132600 | 1680352065 | 3340 | 3340 | 3340 | 3340 | 156 |
| 322 | 20230921 | 132500 | 1679831025 | 3340 | 3340 | 3340 | 3340 | 1 |
| 323 | 20230921 | 132400 | 1679827685 | 3330 | 3330 | 3330 | 3330 | 681 |
| 324 | 20230921 | 132300 | 1677559955 | 3340 | 3330 | 3340 | 3330 | 2072 |
| 325 | 20230921 | 132200 | 1670659995 | 3340 | 3340 | 3340 | 3340 | 50 |
| 326 | 20230921 | 132100 | 1670492995 | 3340 | 3340 | 3340 | 3335 | 335 |
| 327 | 20230921 | 132000 | 1669374100 | 3340 | 3330 | 3340 | 3330 | 293 |
| 328 | 20230921 | 131900 | 1668398400 | 3335 | 3335 | 3335 | 3335 | 551 |
| 329 | 20230921 | 131800 | 1666560815 | 3335 | 3335 | 3335 | 3335 | 20 |
| 330 | 20230921 | 131700 | 1666494115 | 3335 | 3335 | 3335 | 3325 | 4509 |
| 331 | 20230921 | 131600 | 1651495785 | 3335 | 3340 | 3340 | 3335 | 986 |
| 332 | 20230921 | 131500 | 1648205715 | 3340 | 3340 | 3340 | 3340 | 0 |
| 333 | 20230921 | 131400 | 1648205715 | 3340 | 3340 | 3340 | 3340 | 58 |
| 334 | 20230921 | 131300 | 1648011995 | 3340 | 3345 | 3345 | 3340 | 103 |
| 335 | 20230921 | 131200 | 1647667470 | 3330 | 3345 | 3345 | 3330 | 7094 |
| 336 | 20230921 | 131100 | 1624033500 | 3340 | 3340 | 3340 | 3340 | 0 |
| 337 | 20230921 | 131000 | 1624033500 | 3340 | 3340 | 3345 | 3335 | 1789 |
| 338 | 20230921 | 130900 | 1618063750 | 3335 | 3335 | 3335 | 3335 | 631 |
| 339 | 20230921 | 130800 | 1615959365 | 3340 | 3340 | 3345 | 3335 | 244 |
| 340 | 20230921 | 130700 | 1615144990 | 3340 | 3345 | 3345 | 3340 | 163 |
| 341 | 20230921 | 130600 | 1614600025 | 3345 | 3345 | 3345 | 3345 | 2 |
| 342 | 20230921 | 130500 | 1614593335 | 3330 | 3345 | 3345 | 3330 | 2746 |
| 343 | 20230921 | 130400 | 1605434295 | 3340 | 3340 | 3340 | 3340 | 1929 |
| 344 | 20230921 | 130300 | 1598991435 | 3345 | 3350 | 3350 | 3345 | 419 |
| 345 | 20230921 | 130200 | 1597589810 | 3350 | 3350 | 3350 | 3350 | 0 |
| 346 | 20230921 | 130100 | 1597589810 | 3350 | 3350 | 3350 | 3350 | 0 |
| 347 | 20230921 | 130000 | 1597589810 | 3350 | 3345 | 3350 | 3345 | 157 |
| 348 | 20230921 | 125900 | 1597064010 | 3350 | 3350 | 3350 | 3350 | 11 |
| 349 | 20230921 | 125800 | 1597027160 | 3345 | 3345 | 3345 | 3345 | 19 |
| 350 | 20230921 | 125700 | 1596963605 | 3345 | 3340 | 3345 | 3340 | 588 |
| 351 | 20230921 | 125600 | 1594997400 | 3340 | 3340 | 3340 | 3335 | 279 |
| 352 | 20230921 | 125500 | 1594065550 | 3340 | 3340 | 3340 | 3340 | 94 |
| 353 | 20230921 | 125400 | 1593751590 | 3340 | 3335 | 3340 | 3335 | 101 |
| 354 | 20230921 | 125300 | 1593414750 | 3345 | 3345 | 3345 | 3345 | 0 |
| 355 | 20230921 | 125200 | 1593414750 | 3345 | 3345 | 3345 | 3345 | 126 |
| 356 | 20230921 | 125100 | 1592993280 | 3345 | 3335 | 3345 | 3330 | 501 |
| 357 | 20230921 | 125000 | 1591324420 | 3335 | 3340 | 3345 | 3335 | 1116 |
| 358 | 20230921 | 124900 | 1587601095 | 3340 | 3340 | 3340 | 3340 | 711 |
| 359 | 20230921 | 124800 | 1585226355 | 3345 | 3335 | 3345 | 3335 | 1468 |
| 360 | 20230921 | 124700 | 1580316425 | 3330 | 3340 | 3340 | 3330 | 6818 |
| 361 | 20230921 | 124600 | 1557604335 | 3345 | 3340 | 3345 | 3335 | 2128 |
| 362 | 20230921 | 124500 | 1550497995 | 3345 | 3345 | 3345 | 3340 | 1577 |
| 363 | 20230921 | 124400 | 1545223180 | 3350 | 3355 | 3355 | 3345 | 1003 |
| 364 | 20230921 | 124300 | 1541863620 | 3350 | 3350 | 3350 | 3350 | 13 |
| 365 | 20230921 | 124200 | 1541820070 | 3350 | 3350 | 3350 | 3350 | 157 |
| 366 | 20230921 | 124100 | 1541294120 | 3355 | 3360 | 3360 | 3355 | 21 |
| 367 | 20230921 | 124000 | 1541223620 | 3360 | 3360 | 3360 | 3360 | 1 |
| 368 | 20230921 | 123900 | 1541220260 | 3345 | 3360 | 3360 | 3345 | 1704 |
| 369 | 20230921 | 123800 | 1535514460 | 3360 | 3355 | 3360 | 3355 | 103 |
| 370 | 20230921 | 123700 | 1535168880 | 3355 | 3355 | 3355 | 3355 | 30 |
| 371 | 20230921 | 123600 | 1535068230 | 3355 | 3355 | 3355 | 3355 | 0 |
| 372 | 20230921 | 123500 | 1535068230 | 3355 | 3350 | 3355 | 3350 | 182 |
| 373 | 20230921 | 123400 | 1534458130 | 3355 | 3350 | 3355 | 3350 | 720 |
| 374 | 20230921 | 123300 | 1532046030 | 3345 | 3355 | 3355 | 3345 | 174 |
| 375 | 20230921 | 123200 | 1531462715 | 3350 | 3355 | 3360 | 3350 | 6537 |
| 376 | 20230921 | 123100 | 1509547655 | 3365 | 3365 | 3365 | 3355 | 61 |
| 377 | 20230921 | 123000 | 1509342940 | 3365 | 3365 | 3365 | 3355 | 1324 |
| 378 | 20230921 | 122900 | 1504893795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 379 | 20230921 | 122800 | 1504893795 | 3365 | 3365 | 3365 | 3365 | 188 |
| 380 | 20230921 | 122700 | 1504261175 | 3370 | 3365 | 3370 | 3360 | 1130 |
| 381 | 20230921 | 122600 | 1500463695 | 3370 | 3365 | 3370 | 3365 | 935 |
| 382 | 20230921 | 122500 | 1497316920 | 3370 | 3370 | 3370 | 3370 | 0 |
| 383 | 20230921 | 122400 | 1497316920 | 3370 | 3370 | 3370 | 3370 | 210 |
| 384 | 20230921 | 122300 | 1496609220 | 3365 | 3365 | 3365 | 3365 | 1 |
| 385 | 20230921 | 122200 | 1496605855 | 3365 | 3365 | 3365 | 3365 | 386 |
| 386 | 20230921 | 122100 | 1495306965 | 3365 | 3360 | 3365 | 3360 | 367 |
| 387 | 20230921 | 122000 | 1494073695 | 3360 | 3360 | 3360 | 3360 | 12 |
| 388 | 20230921 | 121900 | 1494033375 | 3360 | 3360 | 3360 | 3360 | 377 |
| 389 | 20230921 | 121800 | 1492766655 | 3360 | 3360 | 3360 | 3360 | 685 |
| 390 | 20230921 | 121700 | 1490465055 | 3360 | 3360 | 3360 | 3360 | 138 |
| 391 | 20230921 | 121600 | 1490001375 | 3360 | 3360 | 3360 | 3360 | 1 |
| 392 | 20230921 | 121500 | 1489998015 | 3360 | 3360 | 3360 | 3360 | 143 |
| 393 | 20230921 | 121400 | 1489517535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 394 | 20230921 | 121300 | 1489517535 | 3360 | 3360 | 3360 | 3360 | 188 |
| 395 | 20230921 | 121200 | 1488885855 | 3360 | 3360 | 3360 | 3360 | 6 |
| 396 | 20230921 | 121100 | 1488865695 | 3360 | 3355 | 3360 | 3355 | 700 |
| 397 | 20230921 | 121000 | 1486514695 | 3355 | 3355 | 3355 | 3355 | 400 |
| 398 | 20230921 | 120900 | 1485172695 | 3355 | 3355 | 3355 | 3355 | 1606 |
| 399 | 20230921 | 120800 | 1479784565 | 3355 | 3355 | 3355 | 3355 | 14 |
| 400 | 20230921 | 120700 | 1479737595 | 3360 | 3360 | 3360 | 3360 | 0 |
| 401 | 20230921 | 120600 | 1479737595 | 3360 | 3365 | 3365 | 3360 | 1118 |
| 402 | 20230921 | 120500 | 1475981110 | 3360 | 3365 | 3365 | 3360 | 1673 |
| 403 | 20230921 | 120400 | 1470357330 | 3365 | 3365 | 3370 | 3365 | 5123 |
| 404 | 20230921 | 120300 | 1453118345 | 3370 | 3375 | 3375 | 3370 | 2003 |
| 405 | 20230921 | 120200 | 1446368220 | 3370 | 3380 | 3380 | 3370 | 6720 |
| 406 | 20230921 | 120100 | 1423721550 | 3375 | 3375 | 3380 | 3375 | 760 |
| 407 | 20230921 | 120000 | 1421156500 | 3375 | 3375 | 3375 | 3375 | 70 |
| 408 | 20230921 | 115900 | 1420920250 | 3375 | 3375 | 3375 | 3375 | 188 |
| 409 | 20230921 | 115800 | 1420285750 | 3375 | 3380 | 3380 | 3375 | 30 |
| 410 | 20230921 | 115700 | 1420184410 | 3380 | 3380 | 3380 | 3380 | 35 |
| 411 | 20230921 | 115600 | 1420066110 | 3370 | 3380 | 3380 | 3370 | 3909 |
| 412 | 20230921 | 115500 | 1406885270 | 3380 | 3375 | 3380 | 3375 | 49 |
| 413 | 20230921 | 115400 | 1406719655 | 3380 | 3380 | 3380 | 3380 | 61 |
| 414 | 20230921 | 115300 | 1406513475 | 3380 | 3380 | 3380 | 3380 | 1152 |
| 415 | 20230921 | 115200 | 1402619715 | 3380 | 3375 | 3380 | 3375 | 2 |
| 416 | 20230921 | 115100 | 1402612960 | 3380 | 3385 | 3385 | 3380 | 60 |
| 417 | 20230921 | 115000 | 1402409870 | 3385 | 3385 | 3390 | 3385 | 21 |
| 418 | 20230921 | 114900 | 1402338780 | 3385 | 3370 | 3385 | 3370 | 103 |
| 419 | 20230921 | 114800 | 1401990215 | 3385 | 3380 | 3385 | 3375 | 3035 |
| 420 | 20230921 | 114700 | 1391744275 | 3390 | 3380 | 3390 | 3380 | 149 |
| 421 | 20230921 | 114600 | 1391240635 | 3390 | 3390 | 3390 | 3390 | 0 |
| 422 | 20230921 | 114500 | 1391240635 | 3390 | 3390 | 3390 | 3390 | 301 |
| 423 | 20230921 | 114400 | 1390220245 | 3390 | 3380 | 3390 | 3380 | 55 |
| 424 | 20230921 | 114300 | 1390034335 | 3390 | 3390 | 3390 | 3380 | 1003 |
| 425 | 20230921 | 114200 | 1386644165 | 3380 | 3390 | 3390 | 3380 | 628 |
| 426 | 20230921 | 114100 | 1384518300 | 3390 | 3385 | 3390 | 3385 | 287 |
| 427 | 20230921 | 114000 | 1383546800 | 3390 | 3380 | 3390 | 3380 | 201 |
| 428 | 20230921 | 113900 | 1382867410 | 3380 | 3385 | 3385 | 3380 | 550 |
| 429 | 20230921 | 113800 | 1381006205 | 3395 | 3395 | 3395 | 3395 | 0 |
| 430 | 20230921 | 113700 | 1381006205 | 3395 | 3395 | 3395 | 3395 | 1051 |
| 431 | 20230921 | 113600 | 1377438060 | 3395 | 3380 | 3395 | 3380 | 32 |
| 432 | 20230921 | 113500 | 1377329885 | 3380 | 3390 | 3390 | 3380 | 133 |
| 433 | 20230921 | 113400 | 1376880025 | 3390 | 3390 | 3390 | 3380 | 1464 |
| 434 | 20230921 | 113300 | 1371920215 | 3390 | 3390 | 3390 | 3385 | 2679 |
| 435 | 20230921 | 113200 | 1362844100 | 3390 | 3400 | 3400 | 3390 | 1221 |
| 436 | 20230921 | 113100 | 1358695670 | 3405 | 3410 | 3410 | 3405 | 3587 |
| 437 | 20230921 | 113000 | 1346468385 | 3410 | 3405 | 3410 | 3405 | 107 |
| 438 | 20230921 | 112900 | 1346103565 | 3410 | 3405 | 3410 | 3405 | 1411 |
| 439 | 20230921 | 112800 | 1341299105 | 3405 | 3405 | 3405 | 3405 | 1154 |
| 440 | 20230921 | 112700 | 1337369735 | 3405 | 3400 | 3405 | 3400 | 425 |
| 441 | 20230921 | 112600 | 1335924720 | 3405 | 3405 | 3405 | 3400 | 4740 |
| 442 | 20230921 | 112500 | 1319806835 | 3410 | 3405 | 3410 | 3405 | 322 |
| 443 | 20230921 | 112400 | 1318710415 | 3410 | 3405 | 3410 | 3405 | 415 |
| 444 | 20230921 | 112300 | 1317297230 | 3410 | 3410 | 3410 | 3410 | 1896 |
| 445 | 20230921 | 112200 | 1310831870 | 3410 | 3410 | 3410 | 3405 | 537 |
| 446 | 20230921 | 112100 | 1309000775 | 3410 | 3415 | 3415 | 3400 | 1307 |
| 447 | 20230921 | 112000 | 1304541760 | 3410 | 3400 | 3410 | 3400 | 3666 |
| 448 | 20230921 | 111900 | 1292045150 | 3400 | 3400 | 3400 | 3400 | 101 |
| 449 | 20230921 | 111800 | 1291701750 | 3390 | 3390 | 3390 | 3390 | 611 |
| 450 | 20230921 | 111700 | 1289630460 | 3390 | 3390 | 3390 | 3390 | 296 |
| 451 | 20230921 | 111600 | 1288627020 | 3390 | 3395 | 3395 | 3390 | 61 |
| 452 | 20230921 | 111500 | 1288420175 | 3395 | 3395 | 3395 | 3395 | 74 |
| 453 | 20230921 | 111400 | 1288168945 | 3395 | 3395 | 3395 | 3395 | 47 |
| 454 | 20230921 | 111300 | 1288009380 | 3395 | 3395 | 3395 | 3395 | 7 |
| 455 | 20230921 | 111200 | 1287985615 | 3400 | 3400 | 3410 | 3400 | 1113 |
| 456 | 20230921 | 111100 | 1284198240 | 3400 | 3400 | 3400 | 3400 | 3278 |
| 457 | 20230921 | 111000 | 1273053040 | 3395 | 3390 | 3395 | 3390 | 794 |
| 458 | 20230921 | 110900 | 1270359230 | 3385 | 3385 | 3385 | 3385 | 317 |
| 459 | 20230921 | 110800 | 1269286185 | 3380 | 3380 | 3380 | 3380 | 102 |
| 460 | 20230921 | 110700 | 1268941425 | 3380 | 3380 | 3385 | 3375 | 5047 |
| 461 | 20230921 | 110600 | 1251886165 | 3380 | 3385 | 3385 | 3380 | 3907 |
| 462 | 20230921 | 110500 | 1238667265 | 3390 | 3390 | 3390 | 3390 | 182 |
| 463 | 20230921 | 110400 | 1238050285 | 3385 | 3390 | 3390 | 3385 | 1655 |
| 464 | 20230921 | 110300 | 1232440835 | 3390 | 3390 | 3390 | 3390 | 210 |
| 465 | 20230921 | 110200 | 1231728935 | 3395 | 3395 | 3395 | 3390 | 2991 |
| 466 | 20230921 | 110100 | 1221589235 | 3395 | 3395 | 3395 | 3395 | 1133 |
| 467 | 20230921 | 110000 | 1217742700 | 3400 | 3415 | 3415 | 3400 | 2300 |
| 468 | 20230921 | 105900 | 1209919680 | 3415 | 3415 | 3415 | 3400 | 208 |
| 469 | 20230921 | 105800 | 1209210860 | 3415 | 3400 | 3415 | 3400 | 3454 |
| 470 | 20230921 | 105700 | 1197437125 | 3400 | 3410 | 3415 | 3400 | 2366 |
| 471 | 20230921 | 105600 | 1189375150 | 3415 | 3415 | 3420 | 3410 | 6466 |
| 472 | 20230921 | 105500 | 1167296785 | 3420 | 3410 | 3420 | 3410 | 1531 |
| 473 | 20230921 | 105400 | 1162075925 | 3420 | 3420 | 3420 | 3415 | 806 |
| 474 | 20230921 | 105300 | 1159321800 | 3420 | 3420 | 3425 | 3420 | 2824 |
| 475 | 20230921 | 105200 | 1149659720 | 3420 | 3420 | 3420 | 3415 | 608 |
| 476 | 20230921 | 105100 | 1147580595 | 3420 | 3415 | 3420 | 3415 | 3010 |
| 477 | 20230921 | 105000 | 1137294625 | 3415 | 3415 | 3415 | 3415 | 7 |
| 478 | 20230921 | 104900 | 1137270720 | 3410 | 3410 | 3415 | 3410 | 1310 |
| 479 | 20230921 | 104800 | 1132800745 | 3415 | 3420 | 3420 | 3410 | 960 |
| 480 | 20230921 | 104700 | 1129522100 | 3420 | 3425 | 3430 | 3420 | 6713 |
| 481 | 20230921 | 104600 | 1106546890 | 3425 | 3425 | 3425 | 3420 | 3321 |
| 482 | 20230921 | 104500 | 1095173425 | 3425 | 3420 | 3425 | 3420 | 2649 |
| 483 | 20230921 | 104400 | 1086101435 | 3420 | 3390 | 3420 | 3375 | 15764 |
| 484 | 20230921 | 104300 | 1032373320 | 3390 | 3390 | 3390 | 3390 | 12 |
| 485 | 20230921 | 104200 | 1032332640 | 3375 | 3380 | 3380 | 3375 | 1820 |
| 486 | 20230921 | 104100 | 1026187335 | 3380 | 3385 | 3390 | 3380 | 43 |
| 487 | 20230921 | 104000 | 1026041970 | 3385 | 3395 | 3395 | 3385 | 550 |
| 488 | 20230921 | 103900 | 1024178360 | 3395 | 3395 | 3395 | 3395 | 32 |
| 489 | 20230921 | 103800 | 1024069720 | 3395 | 3385 | 3395 | 3385 | 12 |
| 490 | 20230921 | 103700 | 1024029080 | 3395 | 3385 | 3395 | 3385 | 512 |
| 491 | 20230921 | 103600 | 1022295840 | 3390 | 3390 | 3390 | 3390 | 101 |
| 492 | 20230921 | 103500 | 1021953450 | 3380 | 3390 | 3390 | 3370 | 1315 |
| 493 | 20230921 | 103400 | 1017510415 | 3390 | 3390 | 3390 | 3390 | 1515 |
| 494 | 20230921 | 103300 | 1012374565 | 3385 | 3380 | 3385 | 3380 | 193 |
| 495 | 20230921 | 103200 | 1011721545 | 3380 | 3385 | 3385 | 3380 | 1171 |
| 496 | 20230921 | 103100 | 1007759210 | 3390 | 3385 | 3390 | 3385 | 4 |
| 497 | 20230921 | 103000 | 1007745665 | 3390 | 3390 | 3390 | 3380 | 1857 |
| 498 | 20230921 | 102900 | 1001450985 | 3390 | 3390 | 3390 | 3380 | 6869 |
| 499 | 20230921 | 102800 | 978213450 | 3390 | 3395 | 3395 | 3390 | 2241 |
| 500 | 20230921 | 102700 | 970616455 | 3390 | 3395 | 3395 | 3390 | 328 |
| 501 | 20230921 | 102600 | 969503960 | 3395 | 3400 | 3400 | 3390 | 2453 |
| 502 | 20230921 | 102500 | 961177275 | 3400 | 3410 | 3415 | 3400 | 3160 |
| 503 | 20230921 | 102400 | 950403560 | 3410 | 3420 | 3420 | 3410 | 7728 |
| 504 | 20230921 | 102300 | 923995660 | 3420 | 3415 | 3425 | 3415 | 24213 |
| 505 | 20230921 | 102200 | 841178435 | 3400 | 3405 | 3415 | 3400 | 10728 |
| 506 | 20230921 | 102100 | 804646080 | 3405 | 3400 | 3405 | 3400 | 811 |
| 507 | 20230921 | 102000 | 801884830 | 3405 | 3400 | 3410 | 3400 | 2685 |
| 508 | 20230921 | 101900 | 792748405 | 3400 | 3395 | 3400 | 3395 | 487 |
| 509 | 20230921 | 101800 | 791094165 | 3400 | 3405 | 3405 | 3400 | 2543 |
| 510 | 20230921 | 101700 | 782442275 | 3405 | 3415 | 3415 | 3405 | 2140 |
| 511 | 20230921 | 101600 | 775147585 | 3415 | 3410 | 3415 | 3405 | 11277 |
| 512 | 20230921 | 101500 | 736657885 | 3405 | 3395 | 3405 | 3395 | 9134 |
| 513 | 20230921 | 101400 | 705587260 | 3400 | 3400 | 3400 | 3400 | 172 |
| 514 | 20230921 | 101300 | 705002460 | 3375 | 3390 | 3395 | 3375 | 2644 |
| 515 | 20230921 | 101200 | 696068380 | 3395 | 3390 | 3400 | 3385 | 1229 |
| 516 | 20230921 | 101100 | 691896415 | 3395 | 3390 | 3395 | 3390 | 1897 |
| 517 | 20230921 | 101000 | 685458600 | 3385 | 3390 | 3390 | 3380 | 35 |
| 518 | 20230921 | 100900 | 685340265 | 3395 | 3390 | 3395 | 3370 | 2901 |
| 519 | 20230921 | 100800 | 675545115 | 3390 | 3390 | 3390 | 3390 | 11 |
| 520 | 20230921 | 100700 | 675507825 | 3390 | 3395 | 3395 | 3380 | 83 |
| 521 | 20230921 | 100600 | 675227095 | 3395 | 3385 | 3395 | 3385 | 2479 |
| 522 | 20230921 | 100500 | 666819920 | 3385 | 3390 | 3390 | 3380 | 3971 |
| 523 | 20230921 | 100400 | 653370000 | 3385 | 3385 | 3390 | 3385 | 382 |
| 524 | 20230921 | 100300 | 652076860 | 3385 | 3390 | 3390 | 3385 | 89 |
| 525 | 20230921 | 100200 | 651775310 | 3385 | 3375 | 3385 | 3375 | 1882 |
| 526 | 20230921 | 100100 | 645408405 | 3380 | 3375 | 3380 | 3375 | 632 |
| 527 | 20230921 | 100000 | 643273395 | 3375 | 3375 | 3380 | 3375 | 201 |
| 528 | 20230921 | 095900 | 642595015 | 3380 | 3375 | 3380 | 3370 | 3388 |
| 529 | 20230921 | 095800 | 631170350 | 3375 | 3375 | 3375 | 3375 | 2629 |
| 530 | 20230921 | 095700 | 622297475 | 3375 | 3375 | 3375 | 3375 | 174 |
| 531 | 20230921 | 095600 | 621710225 | 3375 | 3375 | 3375 | 3375 | 30 |
| 532 | 20230921 | 095500 | 621608975 | 3375 | 3370 | 3375 | 3370 | 614 |
| 533 | 20230921 | 095400 | 619539275 | 3370 | 3370 | 3370 | 3370 | 620 |
| 534 | 20230921 | 095300 | 617449875 | 3370 | 3370 | 3375 | 3370 | 90 |
| 535 | 20230921 | 095200 | 617146180 | 3375 | 3375 | 3375 | 3375 | 1375 |
| 536 | 20230921 | 095100 | 612505555 | 3375 | 3370 | 3375 | 3370 | 457 |
| 537 | 20230921 | 095000 | 610963710 | 3370 | 3360 | 3370 | 3360 | 802 |
| 538 | 20230921 | 094900 | 608268950 | 3365 | 3360 | 3365 | 3360 | 1327 |
| 539 | 20230921 | 094800 | 603804095 | 3360 | 3360 | 3360 | 3360 | 1170 |
| 540 | 20230921 | 094700 | 599872895 | 3360 | 3360 | 3365 | 3360 | 199 |
| 541 | 20230921 | 094600 | 599204240 | 3360 | 3365 | 3365 | 3360 | 1249 |
| 542 | 20230921 | 094500 | 595005600 | 3365 | 3360 | 3365 | 3360 | 213 |
| 543 | 20230921 | 094400 | 594289115 | 3360 | 3360 | 3365 | 3360 | 8 |
| 544 | 20230921 | 094300 | 594262225 | 3355 | 3375 | 3375 | 3350 | 1255 |
| 545 | 20230921 | 094200 | 590055020 | 3350 | 3370 | 3370 | 3350 | 5682 |
| 546 | 20230921 | 094100 | 570982485 | 3370 | 3385 | 3390 | 3370 | 4347 |
| 547 | 20230921 | 094000 | 556326310 | 3380 | 3390 | 3390 | 3380 | 555 |
| 548 | 20230921 | 093900 | 554447210 | 3390 | 3395 | 3400 | 3385 | 1873 |
| 549 | 20230921 | 093800 | 548096350 | 3400 | 3395 | 3400 | 3395 | 4385 |
| 550 | 20230921 | 093700 | 533202785 | 3395 | 3390 | 3400 | 3390 | 748 |
| 551 | 20230921 | 093600 | 530666385 | 3390 | 3400 | 3400 | 3390 | 353 |
| 552 | 20230921 | 093500 | 529469680 | 3385 | 3400 | 3400 | 3385 | 5006 |
| 553 | 20230921 | 093400 | 512489825 | 3400 | 3405 | 3405 | 3400 | 3643 |
| 554 | 20230921 | 093300 | 500098515 | 3405 | 3395 | 3405 | 3395 | 3852 |
| 555 | 20230921 | 093200 | 486986705 | 3395 | 3400 | 3410 | 3395 | 1759 |
| 556 | 20230921 | 093100 | 481005680 | 3400 | 3410 | 3410 | 3395 | 5435 |
| 557 | 20230921 | 093000 | 462524755 | 3410 | 3410 | 3410 | 3400 | 1512 |
| 558 | 20230921 | 092900 | 457375490 | 3410 | 3405 | 3415 | 3405 | 6959 |
| 559 | 20230921 | 092800 | 433650675 | 3405 | 3405 | 3405 | 3400 | 3016 |
| 560 | 20230921 | 092700 | 423381700 | 3405 | 3400 | 3415 | 3400 | 8857 |
| 561 | 20230921 | 092600 | 393210305 | 3400 | 3395 | 3400 | 3390 | 3138 |
| 562 | 20230921 | 092500 | 382555865 | 3395 | 3390 | 3395 | 3385 | 7187 |
| 563 | 20230921 | 092400 | 358194715 | 3385 | 3380 | 3390 | 3380 | 2570 |
| 564 | 20230921 | 092300 | 349493430 | 3380 | 3375 | 3385 | 3375 | 4140 |
| 565 | 20230921 | 092200 | 335500240 | 3375 | 3360 | 3375 | 3355 | 10483 |
| 566 | 20230921 | 092100 | 300246445 | 3360 | 3365 | 3370 | 3360 | 1696 |
| 567 | 20230921 | 092000 | 294539860 | 3370 | 3370 | 3370 | 3365 | 442 |
| 568 | 20230921 | 091900 | 293051775 | 3370 | 3370 | 3375 | 3370 | 1943 |
| 569 | 20230921 | 091800 | 286502380 | 3370 | 3370 | 3375 | 3370 | 2368 |
| 570 | 20230921 | 091700 | 278520370 | 3370 | 3360 | 3375 | 3360 | 5038 |
| 571 | 20230921 | 091600 | 261542935 | 3355 | 3365 | 3370 | 3355 | 2695 |
| 572 | 20230921 | 091500 | 252473570 | 3365 | 3350 | 3370 | 3350 | 6619 |
| 573 | 20230921 | 091400 | 230248260 | 3345 | 3330 | 3345 | 3330 | 6202 |
| 574 | 20230921 | 091300 | 209560960 | 3330 | 3325 | 3330 | 3325 | 2833 |
| 575 | 20230921 | 091200 | 200131255 | 3325 | 3325 | 3325 | 3310 | 4007 |
| 576 | 20230921 | 091100 | 186850070 | 3320 | 3330 | 3330 | 3320 | 393 |
| 577 | 20230921 | 091000 | 185545095 | 3315 | 3325 | 3330 | 3315 | 1741 |
| 578 | 20230921 | 090900 | 179764905 | 3330 | 3330 | 3330 | 3330 | 201 |
| 579 | 20230921 | 090800 | 179095575 | 3320 | 3310 | 3325 | 3310 | 3522 |
| 580 | 20230921 | 090700 | 167391735 | 3320 | 3325 | 3325 | 3305 | 6474 |
| 581 | 20230921 | 090600 | 145933805 | 3330 | 3335 | 3335 | 3325 | 11794 |
| 582 | 20230921 | 090500 | 106660825 | 3335 | 3335 | 3340 | 3335 | 5680 |
| 583 | 20230921 | 090400 | 87717900 | 3340 | 3340 | 3340 | 3340 | 4532 |
| 584 | 20230921 | 090300 | 72581020 | 3340 | 3350 | 3350 | 3340 | 6525 |
| 585 | 20230921 | 090200 | 50781345 | 3345 | 3350 | 3350 | 3345 | 2884 |
| 586 | 20230921 | 090100 | 41131000 | 3355 | 3345 | 3355 | 3340 | 6900 |
| 587 | 20230921 | 090000 | 18023500 | 3345 | 3335 | 3345 | 3335 | 3595 |