29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 8488 |
| 3 | 20230921 | 185900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20230921 | 185800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20230921 | 185700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20230921 | 185600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20230921 | 185500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20230921 | 185400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20230921 | 185300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20230921 | 185200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20230921 | 185100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20230921 | 185000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20230921 | 184900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20230921 | 184800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20230921 | 184700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20230921 | 184600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20230921 | 184500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20230921 | 184400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20230921 | 184300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20230921 | 184200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20230921 | 184100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20230921 | 184000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20230921 | 183900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20230921 | 183800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20230921 | 183700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20230921 | 183600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20230921 | 183500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20230921 | 183400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20230921 | 183300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20230921 | 183200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20230921 | 183100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20230921 | 183000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 8488 |
| 33 | 20230921 | 182900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20230921 | 182800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20230921 | 182700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20230921 | 182600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20230921 | 182500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20230921 | 182400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20230921 | 182300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20230921 | 182200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20230921 | 182100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20230921 | 182000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20230921 | 181900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20230921 | 181800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20230921 | 181700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20230921 | 181600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20230921 | 181500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20230921 | 181400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20230921 | 181300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20230921 | 181200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20230921 | 181100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20230921 | 181000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20230921 | 180900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20230921 | 180800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20230921 | 180700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20230921 | 180600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20230921 | 180500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20230921 | 180400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20230921 | 180300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20230921 | 180200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20230921 | 180100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20230921 | 180000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 8488 |
| 63 | 20230921 | 175900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20230921 | 175800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20230921 | 175700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20230921 | 175600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20230921 | 175500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20230921 | 175400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20230921 | 175300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20230921 | 175200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20230921 | 175100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20230921 | 175000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20230921 | 174900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20230921 | 174800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20230921 | 174700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20230921 | 174600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20230921 | 174500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20230921 | 174400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20230921 | 174300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20230921 | 174200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20230921 | 174100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20230921 | 174000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20230921 | 173900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20230921 | 173800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20230921 | 173700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20230921 | 173600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20230921 | 173500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20230921 | 173400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20230921 | 173300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20230921 | 173200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20230921 | 173100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20230921 | 173000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 8488 |
| 93 | 20230921 | 172900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20230921 | 172800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20230921 | 172700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20230921 | 172600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20230921 | 172500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20230921 | 172400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20230921 | 172300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20230921 | 172200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20230921 | 172100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20230921 | 172000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20230921 | 171900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20230921 | 171800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20230921 | 171700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20230921 | 171600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20230921 | 171500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20230921 | 171400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20230921 | 171300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20230921 | 171200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20230921 | 171100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20230921 | 171000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20230921 | 170900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20230921 | 170800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20230921 | 170700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20230921 | 170600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20230921 | 170500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20230921 | 170400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20230921 | 170300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20230921 | 170200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20230921 | 170100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20230921 | 170000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 8488 |
| 123 | 20230921 | 165900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20230921 | 165800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20230921 | 165700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20230921 | 165600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20230921 | 165500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20230921 | 165400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20230921 | 165300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20230921 | 165200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20230921 | 165100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20230921 | 165000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20230921 | 164900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20230921 | 164800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20230921 | 164700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20230921 | 164600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20230921 | 164500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20230921 | 164400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20230921 | 164300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20230921 | 164200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20230921 | 164100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20230921 | 164000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20230921 | 163900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20230921 | 163800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20230921 | 163700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20230921 | 163600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20230921 | 163500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20230921 | 163400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20230921 | 163300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20230921 | 163200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20230921 | 163100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20230921 | 163000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 8488 |
| 153 | 20230921 | 162900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20230921 | 162800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20230921 | 162700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20230921 | 162600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20230921 | 162500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20230921 | 162400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20230921 | 162300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20230921 | 162200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20230921 | 162100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20230921 | 162000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20230921 | 161900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20230921 | 161800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20230921 | 161700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20230921 | 161600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20230921 | 161500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20230921 | 161400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20230921 | 161300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20230921 | 161200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20230921 | 161100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20230921 | 161000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20230921 | 160900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20230921 | 160800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20230921 | 160700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20230921 | 160600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20230921 | 160500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20230921 | 160400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20230921 | 160300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20230921 | 160200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20230921 | 160100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20230921 | 160000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 8488 |
| 183 | 20230921 | 155900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20230921 | 155800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20230921 | 155700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20230921 | 155600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20230921 | 155500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20230921 | 155400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20230921 | 155300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20230921 | 155200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20230921 | 155100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20230921 | 155000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20230921 | 154900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20230921 | 154800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20230921 | 154700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20230921 | 154600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20230921 | 154500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 198 | 20230921 | 154400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 199 | 20230921 | 154300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 200 | 20230921 | 154200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 201 | 20230921 | 154100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 202 | 20230921 | 154000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 203 | 20230921 | 153900 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 204 | 20230921 | 153800 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 205 | 20230921 | 153700 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20230921 | 153600 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20230921 | 153500 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 208 | 20230921 | 153400 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 209 | 20230921 | 153300 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 210 | 20230921 | 153200 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 211 | 20230921 | 153100 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 0 |
| 212 | 20230921 | 153000 | 1679892940 | 2520 | 2520 | 2520 | 2520 | 16976 |
| 213 | 20230921 | 152900 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 214 | 20230921 | 152800 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 215 | 20230921 | 152700 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 216 | 20230921 | 152600 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 217 | 20230921 | 152500 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 218 | 20230921 | 152400 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 219 | 20230921 | 152300 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 220 | 20230921 | 152200 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 221 | 20230921 | 152100 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 222 | 20230921 | 152000 | 1658503180 | 2525 | 2525 | 2525 | 2525 | 0 |
| 223 | 20230921 | 151900 | 1658503180 | 2525 | 2520 | 2525 | 2520 | 860 |
| 224 | 20230921 | 151800 | 1656331740 | 2520 | 2515 | 2520 | 2515 | 2026 |
| 225 | 20230921 | 151700 | 1651226360 | 2515 | 2515 | 2515 | 2510 | 4453 |
| 226 | 20230921 | 151600 | 1640029055 | 2505 | 2505 | 2505 | 2500 | 466 |
| 227 | 20230921 | 151500 | 1638863475 | 2505 | 2510 | 2510 | 2505 | 15 |
| 228 | 20230921 | 151400 | 1638825895 | 2510 | 2510 | 2510 | 2510 | 6 |
| 229 | 20230921 | 151300 | 1638810835 | 2500 | 2505 | 2505 | 2500 | 10615 |
| 230 | 20230921 | 151200 | 1612273280 | 2505 | 2505 | 2505 | 2505 | 131 |
| 231 | 20230921 | 151100 | 1611945125 | 2510 | 2515 | 2515 | 2510 | 13 |
| 232 | 20230921 | 151000 | 1611912445 | 2515 | 2515 | 2515 | 2515 | 1 |
| 233 | 20230921 | 150900 | 1611909930 | 2510 | 2510 | 2510 | 2505 | 1023 |
| 234 | 20230921 | 150800 | 1609342300 | 2510 | 2500 | 2510 | 2500 | 247 |
| 235 | 20230921 | 150700 | 1608723830 | 2505 | 2500 | 2505 | 2500 | 46 |
| 236 | 20230921 | 150600 | 1608608825 | 2495 | 2500 | 2500 | 2495 | 208 |
| 237 | 20230921 | 150500 | 1608089550 | 2500 | 2505 | 2505 | 2500 | 452 |
| 238 | 20230921 | 150400 | 1606957365 | 2505 | 2500 | 2505 | 2500 | 1052 |
| 239 | 20230921 | 150300 | 1604327325 | 2500 | 2505 | 2505 | 2500 | 1059 |
| 240 | 20230921 | 150200 | 1601678840 | 2505 | 2505 | 2505 | 2505 | 1505 |
| 241 | 20230921 | 150100 | 1597908815 | 2500 | 2500 | 2500 | 2500 | 622 |
| 242 | 20230921 | 150000 | 1596353815 | 2500 | 2505 | 2505 | 2500 | 9356 |
| 243 | 20230921 | 145900 | 1572962810 | 2505 | 2505 | 2510 | 2505 | 811 |
| 244 | 20230921 | 145800 | 1570931250 | 2505 | 2510 | 2510 | 2505 | 4873 |
| 245 | 20230921 | 145700 | 1558716035 | 2515 | 2510 | 2515 | 2510 | 1805 |
| 246 | 20230921 | 145600 | 1554185480 | 2510 | 2510 | 2510 | 2510 | 1 |
| 247 | 20230921 | 145500 | 1554182970 | 2505 | 2510 | 2510 | 2505 | 393 |
| 248 | 20230921 | 145400 | 1553198490 | 2510 | 2510 | 2510 | 2510 | 2 |
| 249 | 20230921 | 145300 | 1553193470 | 2510 | 2510 | 2510 | 2510 | 1 |
| 250 | 20230921 | 145200 | 1553190960 | 2510 | 2505 | 2510 | 2505 | 12 |
| 251 | 20230921 | 145100 | 1553160890 | 2505 | 2505 | 2505 | 2505 | 1793 |
| 252 | 20230921 | 145000 | 1548669425 | 2510 | 2515 | 2515 | 2510 | 2 |
| 253 | 20230921 | 144900 | 1548664400 | 2510 | 2510 | 2515 | 2505 | 1104 |
| 254 | 20230921 | 144800 | 1545893405 | 2510 | 2510 | 2510 | 2510 | 503 |
| 255 | 20230921 | 144700 | 1544630875 | 2510 | 2505 | 2510 | 2505 | 5 |
| 256 | 20230921 | 144600 | 1544618345 | 2505 | 2500 | 2505 | 2500 | 2176 |
| 257 | 20230921 | 144500 | 1539170190 | 2505 | 2505 | 2505 | 2505 | 100 |
| 258 | 20230921 | 144400 | 1538919690 | 2505 | 2505 | 2505 | 2505 | 32 |
| 259 | 20230921 | 144300 | 1538839530 | 2505 | 2505 | 2505 | 2505 | 424 |
| 260 | 20230921 | 144200 | 1537777410 | 2510 | 2510 | 2510 | 2510 | 0 |
| 261 | 20230921 | 144100 | 1537777410 | 2510 | 2505 | 2510 | 2505 | 103 |
| 262 | 20230921 | 144000 | 1537519390 | 2500 | 2495 | 2500 | 2490 | 7403 |
| 263 | 20230921 | 143900 | 1519065735 | 2500 | 2505 | 2505 | 2500 | 4534 |
| 264 | 20230921 | 143800 | 1507730605 | 2510 | 2510 | 2510 | 2510 | 148 |
| 265 | 20230921 | 143700 | 1507359125 | 2505 | 2505 | 2505 | 2505 | 1410 |
| 266 | 20230921 | 143600 | 1503827075 | 2505 | 2505 | 2505 | 2505 | 1684 |
| 267 | 20230921 | 143500 | 1499608655 | 2505 | 2505 | 2505 | 2505 | 358 |
| 268 | 20230921 | 143400 | 1498711865 | 2505 | 2505 | 2505 | 2505 | 100 |
| 269 | 20230921 | 143300 | 1498461365 | 2505 | 2505 | 2505 | 2505 | 35 |
| 270 | 20230921 | 143200 | 1498373690 | 2505 | 2505 | 2505 | 2505 | 11 |
| 271 | 20230921 | 143100 | 1498346135 | 2505 | 2505 | 2505 | 2505 | 9 |
| 272 | 20230921 | 143000 | 1498323590 | 2500 | 2500 | 2500 | 2500 | 400 |
| 273 | 20230921 | 142900 | 1497323590 | 2500 | 2505 | 2505 | 2500 | 3127 |
| 274 | 20230921 | 142800 | 1489505705 | 2505 | 2505 | 2510 | 2505 | 167 |
| 275 | 20230921 | 142700 | 1489087365 | 2505 | 2505 | 2505 | 2505 | 600 |
| 276 | 20230921 | 142600 | 1487584365 | 2505 | 2515 | 2515 | 2505 | 412 |
| 277 | 20230921 | 142500 | 1486552225 | 2510 | 2520 | 2520 | 2500 | 15665 |
| 278 | 20230921 | 142400 | 1447288525 | 2530 | 2520 | 2530 | 2520 | 901 |
| 279 | 20230921 | 142300 | 1445017995 | 2525 | 2525 | 2525 | 2525 | 0 |
| 280 | 20230921 | 142200 | 1445017995 | 2525 | 2525 | 2525 | 2525 | 2227 |
| 281 | 20230921 | 142100 | 1439394820 | 2525 | 2525 | 2525 | 2525 | 0 |
| 282 | 20230921 | 142000 | 1439394820 | 2525 | 2510 | 2525 | 2510 | 9 |
| 283 | 20230921 | 141900 | 1439372110 | 2510 | 2515 | 2515 | 2510 | 3095 |
| 284 | 20230921 | 141800 | 1431596685 | 2515 | 2515 | 2515 | 2515 | 3531 |
| 285 | 20230921 | 141700 | 1422716220 | 2515 | 2520 | 2520 | 2515 | 2450 |
| 286 | 20230921 | 141600 | 1416544480 | 2530 | 2530 | 2530 | 2530 | 0 |
| 287 | 20230921 | 141500 | 1416544480 | 2530 | 2530 | 2530 | 2530 | 1 |
| 288 | 20230921 | 141400 | 1416541950 | 2520 | 2525 | 2525 | 2520 | 5239 |
| 289 | 20230921 | 141300 | 1403335500 | 2525 | 2530 | 2530 | 2525 | 4000 |
| 290 | 20230921 | 141200 | 1393230350 | 2535 | 2535 | 2535 | 2535 | 0 |
| 291 | 20230921 | 141100 | 1393230350 | 2535 | 2535 | 2535 | 2535 | 1 |
| 292 | 20230921 | 141000 | 1393227815 | 2530 | 2530 | 2530 | 2530 | 0 |
| 293 | 20230921 | 140900 | 1393227815 | 2530 | 2535 | 2535 | 2530 | 519 |
| 294 | 20230921 | 140800 | 1391914730 | 2535 | 2535 | 2535 | 2535 | 0 |
| 295 | 20230921 | 140700 | 1391914730 | 2535 | 2535 | 2535 | 2535 | 220 |
| 296 | 20230921 | 140600 | 1391357030 | 2545 | 2540 | 2545 | 2540 | 854 |
| 297 | 20230921 | 140500 | 1389187845 | 2540 | 2540 | 2540 | 2540 | 5 |
| 298 | 20230921 | 140400 | 1389175145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 299 | 20230921 | 140300 | 1389175145 | 2540 | 2535 | 2540 | 2535 | 712 |
| 300 | 20230921 | 140200 | 1387368850 | 2535 | 2535 | 2535 | 2535 | 954 |
| 301 | 20230921 | 140100 | 1384950460 | 2535 | 2535 | 2535 | 2535 | 3 |
| 302 | 20230921 | 140000 | 1384942855 | 2535 | 2535 | 2535 | 2535 | 200 |
| 303 | 20230921 | 135900 | 1384435855 | 2535 | 2535 | 2535 | 2535 | 10 |
| 304 | 20230921 | 135800 | 1384410505 | 2535 | 2535 | 2535 | 2535 | 1 |
| 305 | 20230921 | 135700 | 1384407970 | 2530 | 2530 | 2535 | 2530 | 52 |
| 306 | 20230921 | 135600 | 1384276400 | 2530 | 2535 | 2535 | 2530 | 1461 |
| 307 | 20230921 | 135500 | 1380578875 | 2535 | 2535 | 2535 | 2535 | 329 |
| 308 | 20230921 | 135400 | 1379744860 | 2535 | 2535 | 2535 | 2535 | 0 |
| 309 | 20230921 | 135300 | 1379744860 | 2535 | 2540 | 2540 | 2535 | 505 |
| 310 | 20230921 | 135200 | 1378462360 | 2540 | 2540 | 2540 | 2540 | 232 |
| 311 | 20230921 | 135100 | 1377873080 | 2540 | 2535 | 2540 | 2535 | 396 |
| 312 | 20230921 | 135000 | 1376869215 | 2540 | 2535 | 2540 | 2535 | 836 |
| 313 | 20230921 | 134900 | 1374749950 | 2535 | 2535 | 2535 | 2535 | 367 |
| 314 | 20230921 | 134800 | 1373819605 | 2540 | 2540 | 2540 | 2540 | 0 |
| 315 | 20230921 | 134700 | 1373819605 | 2540 | 2540 | 2540 | 2540 | 950 |
| 316 | 20230921 | 134600 | 1371406605 | 2540 | 2540 | 2540 | 2540 | 0 |
| 317 | 20230921 | 134500 | 1371406605 | 2540 | 2540 | 2545 | 2540 | 86 |
| 318 | 20230921 | 134400 | 1371188155 | 2545 | 2540 | 2545 | 2540 | 501 |
| 319 | 20230921 | 134300 | 1369915610 | 2545 | 2540 | 2545 | 2540 | 109 |
| 320 | 20230921 | 134200 | 1369638745 | 2545 | 2545 | 2545 | 2545 | 1 |
| 321 | 20230921 | 134100 | 1369636200 | 2540 | 2540 | 2545 | 2540 | 840 |
| 322 | 20230921 | 134000 | 1367502590 | 2540 | 2540 | 2540 | 2540 | 0 |
| 323 | 20230921 | 133900 | 1367502590 | 2540 | 2540 | 2540 | 2540 | 2 |
| 324 | 20230921 | 133800 | 1367497510 | 2540 | 2535 | 2540 | 2535 | 7 |
| 325 | 20230921 | 133700 | 1367479755 | 2540 | 2540 | 2540 | 2540 | 20 |
| 326 | 20230921 | 133600 | 1367428955 | 2540 | 2545 | 2545 | 2540 | 1449 |
| 327 | 20230921 | 133500 | 1363748420 | 2545 | 2545 | 2545 | 2545 | 0 |
| 328 | 20230921 | 133400 | 1363748420 | 2545 | 2540 | 2545 | 2540 | 501 |
| 329 | 20230921 | 133300 | 1362475875 | 2545 | 2540 | 2545 | 2540 | 401 |
| 330 | 20230921 | 133200 | 1361457330 | 2545 | 2545 | 2545 | 2545 | 0 |
| 331 | 20230921 | 133100 | 1361457330 | 2545 | 2545 | 2545 | 2545 | 1081 |
| 332 | 20230921 | 133000 | 1358706185 | 2545 | 2545 | 2545 | 2540 | 1201 |
| 333 | 20230921 | 132900 | 1355649645 | 2545 | 2545 | 2545 | 2545 | 302 |
| 334 | 20230921 | 132800 | 1354881055 | 2545 | 2545 | 2545 | 2545 | 0 |
| 335 | 20230921 | 132700 | 1354881055 | 2545 | 2545 | 2545 | 2545 | 1 |
| 336 | 20230921 | 132600 | 1354878510 | 2545 | 2545 | 2545 | 2545 | 1 |
| 337 | 20230921 | 132500 | 1354875965 | 2540 | 2540 | 2540 | 2540 | 0 |
| 338 | 20230921 | 132400 | 1354875965 | 2540 | 2540 | 2540 | 2540 | 0 |
| 339 | 20230921 | 132300 | 1354875965 | 2540 | 2550 | 2550 | 2540 | 602 |
| 340 | 20230921 | 132200 | 1353346265 | 2550 | 2550 | 2550 | 2550 | 0 |
| 341 | 20230921 | 132100 | 1353346265 | 2550 | 2550 | 2550 | 2550 | 500 |
| 342 | 20230921 | 132000 | 1352071265 | 2550 | 2540 | 2550 | 2540 | 204 |
| 343 | 20230921 | 131900 | 1351553095 | 2550 | 2540 | 2550 | 2540 | 373 |
| 344 | 20230921 | 131800 | 1350601955 | 2550 | 2550 | 2550 | 2550 | 0 |
| 345 | 20230921 | 131700 | 1350601955 | 2550 | 2540 | 2550 | 2540 | 91 |
| 346 | 20230921 | 131600 | 1350370805 | 2540 | 2540 | 2540 | 2540 | 90 |
| 347 | 20230921 | 131500 | 1350142205 | 2540 | 2545 | 2545 | 2540 | 400 |
| 348 | 20230921 | 131400 | 1349125195 | 2540 | 2550 | 2550 | 2540 | 463 |
| 349 | 20230921 | 131300 | 1347948785 | 2550 | 2545 | 2550 | 2540 | 1548 |
| 350 | 20230921 | 131200 | 1344013520 | 2545 | 2545 | 2545 | 2545 | 0 |
| 351 | 20230921 | 131100 | 1344013520 | 2545 | 2555 | 2555 | 2545 | 203 |
| 352 | 20230921 | 131000 | 1343496875 | 2555 | 2555 | 2555 | 2555 | 20 |
| 353 | 20230921 | 130900 | 1343445775 | 2555 | 2555 | 2555 | 2555 | 757 |
| 354 | 20230921 | 130800 | 1341511640 | 2555 | 2555 | 2555 | 2555 | 0 |
| 355 | 20230921 | 130700 | 1341511640 | 2555 | 2540 | 2555 | 2540 | 52 |
| 356 | 20230921 | 130600 | 1341379485 | 2540 | 2540 | 2540 | 2540 | 0 |
| 357 | 20230921 | 130500 | 1341379485 | 2540 | 2540 | 2540 | 2540 | 376 |
| 358 | 20230921 | 130400 | 1340424445 | 2540 | 2540 | 2545 | 2540 | 715 |
| 359 | 20230921 | 130300 | 1338608325 | 2545 | 2540 | 2545 | 2540 | 1143 |
| 360 | 20230921 | 130200 | 1335700700 | 2540 | 2540 | 2540 | 2540 | 1632 |
| 361 | 20230921 | 130100 | 1331555420 | 2540 | 2540 | 2540 | 2540 | 113 |
| 362 | 20230921 | 130000 | 1331268400 | 2545 | 2545 | 2545 | 2545 | 530 |
| 363 | 20230921 | 125900 | 1329919550 | 2545 | 2545 | 2545 | 2545 | 820 |
| 364 | 20230921 | 125800 | 1327832650 | 2545 | 2550 | 2550 | 2545 | 5056 |
| 365 | 20230921 | 125700 | 1314956105 | 2550 | 2550 | 2550 | 2550 | 2438 |
| 366 | 20230921 | 125600 | 1308739205 | 2555 | 2555 | 2555 | 2555 | 2417 |
| 367 | 20230921 | 125500 | 1302563770 | 2560 | 2565 | 2565 | 2560 | 2638 |
| 368 | 20230921 | 125400 | 1295810440 | 2565 | 2565 | 2565 | 2565 | 279 |
| 369 | 20230921 | 125300 | 1295094805 | 2565 | 2565 | 2565 | 2565 | 1402 |
| 370 | 20230921 | 125200 | 1291498675 | 2565 | 2565 | 2565 | 2565 | 1529 |
| 371 | 20230921 | 125100 | 1287576790 | 2570 | 2570 | 2575 | 2570 | 1297 |
| 372 | 20230921 | 125000 | 1284240405 | 2575 | 2575 | 2575 | 2575 | 578 |
| 373 | 20230921 | 124900 | 1282752055 | 2575 | 2575 | 2575 | 2560 | 29 |
| 374 | 20230921 | 124800 | 1282677470 | 2575 | 2560 | 2575 | 2560 | 5452 |
| 375 | 20230921 | 124700 | 1268670290 | 2560 | 2560 | 2560 | 2560 | 24 |
| 376 | 20230921 | 124600 | 1268608850 | 2560 | 2560 | 2560 | 2560 | 59 |
| 377 | 20230921 | 124500 | 1268457810 | 2555 | 2565 | 2565 | 2555 | 681 |
| 378 | 20230921 | 124400 | 1266716695 | 2555 | 2565 | 2565 | 2555 | 5499 |
| 379 | 20230921 | 124300 | 1252624945 | 2565 | 2570 | 2570 | 2565 | 51 |
| 380 | 20230921 | 124200 | 1252494125 | 2570 | 2570 | 2570 | 2570 | 200 |
| 381 | 20230921 | 124100 | 1251980125 | 2570 | 2570 | 2570 | 2570 | 20 |
| 382 | 20230921 | 124000 | 1251928725 | 2565 | 2570 | 2570 | 2565 | 702 |
| 383 | 20230921 | 123900 | 1250127425 | 2580 | 2580 | 2580 | 2580 | 0 |
| 384 | 20230921 | 123800 | 1250127425 | 2580 | 2580 | 2580 | 2580 | 1 |
| 385 | 20230921 | 123700 | 1250124845 | 2570 | 2585 | 2585 | 2565 | 21647 |
| 386 | 20230921 | 123600 | 1194454860 | 2590 | 2585 | 2590 | 2585 | 160 |
| 387 | 20230921 | 123500 | 1194041030 | 2585 | 2585 | 2585 | 2585 | 0 |
| 388 | 20230921 | 123400 | 1194041030 | 2585 | 2585 | 2585 | 2585 | 898 |
| 389 | 20230921 | 123300 | 1191719700 | 2585 | 2585 | 2585 | 2585 | 847 |
| 390 | 20230921 | 123200 | 1189530205 | 2585 | 2580 | 2585 | 2580 | 22 |
| 391 | 20230921 | 123100 | 1189473340 | 2585 | 2585 | 2585 | 2585 | 1838 |
| 392 | 20230921 | 123000 | 1184722110 | 2585 | 2585 | 2585 | 2585 | 1000 |
| 393 | 20230921 | 122900 | 1182137110 | 2585 | 2585 | 2585 | 2585 | 2881 |
| 394 | 20230921 | 122800 | 1174689725 | 2585 | 2585 | 2585 | 2585 | 0 |
| 395 | 20230921 | 122700 | 1174689725 | 2585 | 2585 | 2585 | 2585 | 2893 |
| 396 | 20230921 | 122600 | 1167211320 | 2585 | 2585 | 2590 | 2585 | 483 |
| 397 | 20230921 | 122500 | 1165961850 | 2585 | 2585 | 2585 | 2585 | 669 |
| 398 | 20230921 | 122400 | 1164232485 | 2585 | 2585 | 2585 | 2585 | 83 |
| 399 | 20230921 | 122300 | 1164017930 | 2585 | 2595 | 2595 | 2585 | 1132 |
| 400 | 20230921 | 122200 | 1161091015 | 2595 | 2595 | 2595 | 2595 | 2112 |
| 401 | 20230921 | 122100 | 1155610375 | 2595 | 2585 | 2595 | 2585 | 5581 |
| 402 | 20230921 | 122000 | 1141155915 | 2585 | 2590 | 2595 | 2585 | 752 |
| 403 | 20230921 | 121900 | 1139210690 | 2590 | 2595 | 2595 | 2590 | 1557 |
| 404 | 20230921 | 121800 | 1135176405 | 2595 | 2595 | 2595 | 2595 | 3208 |
| 405 | 20230921 | 121700 | 1126851645 | 2595 | 2600 | 2600 | 2595 | 1997 |
| 406 | 20230921 | 121600 | 1121659745 | 2595 | 2590 | 2595 | 2590 | 5148 |
| 407 | 20230921 | 121500 | 1108301885 | 2585 | 2580 | 2595 | 2580 | 8150 |
| 408 | 20230921 | 121400 | 1087224475 | 2580 | 2570 | 2580 | 2570 | 5020 |
| 409 | 20230921 | 121300 | 1074281515 | 2570 | 2570 | 2570 | 2570 | 164 |
| 410 | 20230921 | 121200 | 1073860035 | 2570 | 2570 | 2570 | 2570 | 2966 |
| 411 | 20230921 | 121100 | 1066237415 | 2570 | 2555 | 2570 | 2555 | 3085 |
| 412 | 20230921 | 121000 | 1058341790 | 2555 | 2545 | 2555 | 2545 | 637 |
| 413 | 20230921 | 120900 | 1056714280 | 2550 | 2550 | 2550 | 2550 | 1798 |
| 414 | 20230921 | 120800 | 1052129380 | 2550 | 2550 | 2550 | 2550 | 68 |
| 415 | 20230921 | 120700 | 1051955980 | 2545 | 2545 | 2545 | 2545 | 382 |
| 416 | 20230921 | 120600 | 1050983790 | 2545 | 2545 | 2545 | 2545 | 0 |
| 417 | 20230921 | 120500 | 1050983790 | 2545 | 2545 | 2545 | 2545 | 1000 |
| 418 | 20230921 | 120400 | 1048438790 | 2540 | 2545 | 2545 | 2540 | 3474 |
| 419 | 20230921 | 120300 | 1039614580 | 2545 | 2545 | 2545 | 2545 | 19 |
| 420 | 20230921 | 120200 | 1039566225 | 2540 | 2545 | 2545 | 2540 | 5006 |
| 421 | 20230921 | 120100 | 1026839785 | 2545 | 2545 | 2545 | 2545 | 0 |
| 422 | 20230921 | 120000 | 1026839785 | 2545 | 2545 | 2545 | 2545 | 573 |
| 423 | 20230921 | 115900 | 1025381500 | 2555 | 2555 | 2555 | 2555 | 300 |
| 424 | 20230921 | 115800 | 1024615000 | 2555 | 2555 | 2555 | 2555 | 600 |
| 425 | 20230921 | 115700 | 1023082000 | 2545 | 2550 | 2550 | 2545 | 1002 |
| 426 | 20230921 | 115600 | 1020531640 | 2545 | 2550 | 2555 | 2545 | 1318 |
| 427 | 20230921 | 115500 | 1017172190 | 2555 | 2555 | 2555 | 2555 | 0 |
| 428 | 20230921 | 115400 | 1017172190 | 2555 | 2555 | 2555 | 2550 | 229 |
| 429 | 20230921 | 115300 | 1016587120 | 2555 | 2555 | 2555 | 2555 | 470 |
| 430 | 20230921 | 115200 | 1015386270 | 2540 | 2550 | 2555 | 2540 | 1146 |
| 431 | 20230921 | 115100 | 1012470275 | 2555 | 2555 | 2555 | 2555 | 0 |
| 432 | 20230921 | 115000 | 1012470275 | 2555 | 2555 | 2555 | 2555 | 3459 |
| 433 | 20230921 | 114900 | 1003632530 | 2555 | 2550 | 2565 | 2550 | 2590 |
| 434 | 20230921 | 114800 | 997002200 | 2550 | 2550 | 2550 | 2550 | 112 |
| 435 | 20230921 | 114700 | 996716600 | 2555 | 2535 | 2555 | 2535 | 2201 |
| 436 | 20230921 | 114600 | 991107965 | 2535 | 2535 | 2535 | 2535 | 0 |
| 437 | 20230921 | 114500 | 991107965 | 2535 | 2530 | 2535 | 2530 | 1000 |
| 438 | 20230921 | 114400 | 988574050 | 2530 | 2530 | 2530 | 2530 | 0 |
| 439 | 20230921 | 114300 | 988574050 | 2530 | 2530 | 2530 | 2530 | 20 |
| 440 | 20230921 | 114200 | 988523450 | 2535 | 2535 | 2535 | 2530 | 229 |
| 441 | 20230921 | 114100 | 987943275 | 2535 | 2535 | 2535 | 2535 | 14 |
| 442 | 20230921 | 114000 | 987907785 | 2535 | 2535 | 2535 | 2535 | 9 |
| 443 | 20230921 | 113900 | 987884970 | 2535 | 2535 | 2535 | 2535 | 0 |
| 444 | 20230921 | 113800 | 987884970 | 2535 | 2535 | 2535 | 2530 | 12 |
| 445 | 20230921 | 113700 | 987854600 | 2530 | 2530 | 2530 | 2530 | 10 |
| 446 | 20230921 | 113600 | 987829300 | 2530 | 2520 | 2530 | 2520 | 1792 |
| 447 | 20230921 | 113500 | 983313380 | 2515 | 2515 | 2520 | 2515 | 1748 |
| 448 | 20230921 | 113400 | 978917155 | 2515 | 2510 | 2515 | 2510 | 2046 |
| 449 | 20230921 | 113300 | 973781610 | 2510 | 2515 | 2515 | 2510 | 97 |
| 450 | 20230921 | 113200 | 973537965 | 2520 | 2525 | 2525 | 2515 | 143 |
| 451 | 20230921 | 113100 | 973178090 | 2525 | 2530 | 2530 | 2520 | 1581 |
| 452 | 20230921 | 113000 | 969191285 | 2530 | 2535 | 2535 | 2530 | 45 |
| 453 | 20230921 | 112900 | 969077350 | 2535 | 2540 | 2540 | 2535 | 25 |
| 454 | 20230921 | 112800 | 969013970 | 2535 | 2540 | 2540 | 2535 | 432 |
| 455 | 20230921 | 112700 | 967917915 | 2545 | 2545 | 2545 | 2545 | 0 |
| 456 | 20230921 | 112600 | 967917915 | 2545 | 2545 | 2545 | 2545 | 401 |
| 457 | 20230921 | 112500 | 966897370 | 2540 | 2545 | 2545 | 2540 | 5388 |
| 458 | 20230921 | 112400 | 953206650 | 2545 | 2545 | 2545 | 2545 | 1 |
| 459 | 20230921 | 112300 | 953204105 | 2545 | 2545 | 2545 | 2545 | 0 |
| 460 | 20230921 | 112200 | 953204105 | 2545 | 2545 | 2545 | 2540 | 136 |
| 461 | 20230921 | 112100 | 952858645 | 2545 | 2550 | 2550 | 2545 | 662 |
| 462 | 20230921 | 112000 | 951173825 | 2550 | 2550 | 2550 | 2550 | 0 |
| 463 | 20230921 | 111900 | 951173825 | 2550 | 2555 | 2555 | 2550 | 257 |
| 464 | 20230921 | 111800 | 950518470 | 2555 | 2555 | 2555 | 2555 | 140 |
| 465 | 20230921 | 111700 | 950160770 | 2555 | 2545 | 2555 | 2545 | 2946 |
| 466 | 20230921 | 111600 | 942663190 | 2545 | 2545 | 2545 | 2545 | 1000 |
| 467 | 20230921 | 111500 | 940118190 | 2545 | 2545 | 2545 | 2540 | 2200 |
| 468 | 20230921 | 111400 | 934520170 | 2540 | 2540 | 2540 | 2540 | 3420 |
| 469 | 20230921 | 111300 | 925833370 | 2545 | 2545 | 2545 | 2540 | 584 |
| 470 | 20230921 | 111200 | 924347595 | 2550 | 2550 | 2550 | 2550 | 70 |
| 471 | 20230921 | 111100 | 924169095 | 2540 | 2545 | 2550 | 2540 | 3518 |
| 472 | 20230921 | 111000 | 915222235 | 2540 | 2560 | 2560 | 2535 | 9947 |
| 473 | 20230921 | 110900 | 889914305 | 2560 | 2560 | 2560 | 2555 | 26 |
| 474 | 20230921 | 110800 | 889847830 | 2560 | 2560 | 2560 | 2555 | 912 |
| 475 | 20230921 | 110700 | 887513620 | 2560 | 2565 | 2565 | 2560 | 92 |
| 476 | 20230921 | 110600 | 887278090 | 2565 | 2550 | 2565 | 2545 | 11587 |
| 477 | 20230921 | 110500 | 857731170 | 2555 | 2575 | 2575 | 2555 | 11654 |
| 478 | 20230921 | 110400 | 827895670 | 2575 | 2560 | 2575 | 2560 | 3316 |
| 479 | 20230921 | 110300 | 819406425 | 2565 | 2590 | 2590 | 2560 | 20820 |
| 480 | 20230921 | 110200 | 765862490 | 2590 | 2585 | 2590 | 2585 | 1770 |
| 481 | 20230921 | 110100 | 761283570 | 2585 | 2585 | 2590 | 2585 | 5490 |
| 482 | 20230921 | 110000 | 747071890 | 2585 | 2580 | 2585 | 2580 | 1645 |
| 483 | 20230921 | 105900 | 742826125 | 2580 | 2585 | 2585 | 2575 | 4684 |
| 484 | 20230921 | 105800 | 730752200 | 2585 | 2580 | 2595 | 2580 | 8942 |
| 485 | 20230921 | 105700 | 707591190 | 2570 | 2580 | 2580 | 2560 | 3369 |
| 486 | 20230921 | 105600 | 698927870 | 2590 | 2580 | 2595 | 2580 | 21008 |
| 487 | 20230921 | 105500 | 644541605 | 2580 | 2570 | 2610 | 2570 | 44989 |
| 488 | 20230921 | 105400 | 528135935 | 2565 | 2555 | 2570 | 2555 | 14615 |
| 489 | 20230921 | 105300 | 490665785 | 2555 | 2560 | 2560 | 2540 | 2040 |
| 490 | 20230921 | 105200 | 485466390 | 2565 | 2495 | 2565 | 2495 | 27752 |
| 491 | 20230921 | 105100 | 415141170 | 2490 | 2490 | 2490 | 2490 | 0 |
| 492 | 20230921 | 105000 | 415141170 | 2490 | 2495 | 2495 | 2490 | 251 |
| 493 | 20230921 | 104900 | 414515980 | 2500 | 2500 | 2500 | 2500 | 1 |
| 494 | 20230921 | 104800 | 414513480 | 2495 | 2500 | 2500 | 2495 | 365 |
| 495 | 20230921 | 104700 | 413602480 | 2500 | 2500 | 2500 | 2500 | 0 |
| 496 | 20230921 | 104600 | 413602480 | 2500 | 2500 | 2500 | 2500 | 646 |
| 497 | 20230921 | 104500 | 411987480 | 2500 | 2500 | 2500 | 2500 | 1200 |
| 498 | 20230921 | 104400 | 408987480 | 2500 | 2495 | 2500 | 2495 | 1401 |
| 499 | 20230921 | 104300 | 405491980 | 2500 | 2500 | 2500 | 2500 | 400 |
| 500 | 20230921 | 104200 | 404491980 | 2500 | 2500 | 2500 | 2500 | 1 |
| 501 | 20230921 | 104100 | 404489480 | 2495 | 2495 | 2495 | 2495 | 0 |
| 502 | 20230921 | 104000 | 404489480 | 2495 | 2495 | 2495 | 2495 | 15 |
| 503 | 20230921 | 103900 | 404452055 | 2500 | 2500 | 2500 | 2500 | 17 |
| 504 | 20230921 | 103800 | 404409555 | 2505 | 2505 | 2505 | 2505 | 1 |
| 505 | 20230921 | 103700 | 404407050 | 2500 | 2500 | 2500 | 2500 | 80 |
| 506 | 20230921 | 103600 | 404207050 | 2505 | 2505 | 2505 | 2505 | 0 |
| 507 | 20230921 | 103500 | 404207050 | 2505 | 2505 | 2505 | 2505 | 0 |
| 508 | 20230921 | 103400 | 404207050 | 2505 | 2500 | 2505 | 2495 | 2398 |
| 509 | 20230921 | 103300 | 398217340 | 2510 | 2510 | 2510 | 2500 | 402 |
| 510 | 20230921 | 103200 | 397212320 | 2505 | 2510 | 2510 | 2505 | 422 |
| 511 | 20230921 | 103100 | 396155200 | 2505 | 2505 | 2505 | 2505 | 316 |
| 512 | 20230921 | 103000 | 395363620 | 2505 | 2505 | 2505 | 2505 | 0 |
| 513 | 20230921 | 102900 | 395363620 | 2505 | 2505 | 2505 | 2500 | 541 |
| 514 | 20230921 | 102800 | 394011110 | 2500 | 2495 | 2500 | 2495 | 605 |
| 515 | 20230921 | 102700 | 392498625 | 2495 | 2495 | 2495 | 2495 | 504 |
| 516 | 20230921 | 102600 | 391241145 | 2495 | 2495 | 2495 | 2495 | 1502 |
| 517 | 20230921 | 102500 | 387493655 | 2500 | 2500 | 2500 | 2495 | 6 |
| 518 | 20230921 | 102400 | 387478675 | 2500 | 2500 | 2500 | 2500 | 4 |
| 519 | 20230921 | 102300 | 387468675 | 2500 | 2500 | 2500 | 2500 | 0 |
| 520 | 20230921 | 102200 | 387468675 | 2500 | 2500 | 2500 | 2500 | 0 |
| 521 | 20230921 | 102100 | 387468675 | 2500 | 2495 | 2500 | 2495 | 529 |
| 522 | 20230921 | 102000 | 386148815 | 2500 | 2500 | 2500 | 2500 | 1 |
| 523 | 20230921 | 101900 | 386146315 | 2500 | 2500 | 2500 | 2500 | 303 |
| 524 | 20230921 | 101800 | 385388815 | 2500 | 2495 | 2500 | 2495 | 809 |
| 525 | 20230921 | 101700 | 383370350 | 2500 | 2500 | 2500 | 2500 | 12 |
| 526 | 20230921 | 101600 | 383340350 | 2500 | 2500 | 2500 | 2500 | 0 |
| 527 | 20230921 | 101500 | 383340350 | 2500 | 2500 | 2500 | 2500 | 0 |
| 528 | 20230921 | 101400 | 383340350 | 2500 | 2490 | 2500 | 2490 | 3245 |
| 529 | 20230921 | 101300 | 375260270 | 2490 | 2490 | 2490 | 2490 | 6 |
| 530 | 20230921 | 101200 | 375245330 | 2490 | 2490 | 2490 | 2490 | 206 |
| 531 | 20230921 | 101100 | 374732390 | 2485 | 2485 | 2485 | 2485 | 198 |
| 532 | 20230921 | 101000 | 374240360 | 2490 | 2490 | 2490 | 2490 | 203 |
| 533 | 20230921 | 100900 | 373734890 | 2485 | 2485 | 2485 | 2485 | 14 |
| 534 | 20230921 | 100800 | 373700100 | 2485 | 2490 | 2490 | 2485 | 3881 |
| 535 | 20230921 | 100700 | 364041460 | 2490 | 2490 | 2490 | 2490 | 0 |
| 536 | 20230921 | 100600 | 364041460 | 2490 | 2495 | 2495 | 2490 | 2200 |
| 537 | 20230921 | 100500 | 358563455 | 2490 | 2500 | 2500 | 2490 | 601 |
| 538 | 20230921 | 100400 | 357066945 | 2500 | 2500 | 2500 | 2500 | 1 |
| 539 | 20230921 | 100300 | 357064445 | 2500 | 2500 | 2500 | 2500 | 0 |
| 540 | 20230921 | 100200 | 357064445 | 2500 | 2500 | 2500 | 2500 | 0 |
| 541 | 20230921 | 100100 | 357064445 | 2500 | 2495 | 2500 | 2490 | 2006 |
| 542 | 20230921 | 100000 | 352068620 | 2490 | 2490 | 2490 | 2490 | 734 |
| 543 | 20230921 | 095900 | 350240960 | 2495 | 2495 | 2495 | 2495 | 2888 |
| 544 | 20230921 | 095800 | 343035400 | 2500 | 2500 | 2500 | 2500 | 41 |
| 545 | 20230921 | 095700 | 342932900 | 2500 | 2505 | 2505 | 2500 | 733 |
| 546 | 20230921 | 095600 | 341100395 | 2510 | 2510 | 2510 | 2510 | 40 |
| 547 | 20230921 | 095500 | 340999995 | 2510 | 2515 | 2515 | 2505 | 1476 |
| 548 | 20230921 | 095400 | 337302040 | 2510 | 2515 | 2515 | 2505 | 8 |
| 549 | 20230921 | 095300 | 337281970 | 2505 | 2505 | 2505 | 2505 | 3 |
| 550 | 20230921 | 095200 | 337274455 | 2515 | 2515 | 2515 | 2515 | 0 |
| 551 | 20230921 | 095100 | 337274455 | 2515 | 2515 | 2515 | 2515 | 1 |
| 552 | 20230921 | 095000 | 337271940 | 2505 | 2505 | 2505 | 2505 | 45 |
| 553 | 20230921 | 094900 | 337159215 | 2500 | 2495 | 2500 | 2495 | 597 |
| 554 | 20230921 | 094800 | 335666775 | 2500 | 2500 | 2500 | 2500 | 1915 |
| 555 | 20230921 | 094700 | 330879275 | 2500 | 2500 | 2500 | 2500 | 50 |
| 556 | 20230921 | 094600 | 330754275 | 2495 | 2495 | 2495 | 2495 | 1131 |
| 557 | 20230921 | 094500 | 327932430 | 2490 | 2490 | 2490 | 2490 | 601 |
| 558 | 20230921 | 094400 | 326435940 | 2495 | 2495 | 2495 | 2495 | 0 |
| 559 | 20230921 | 094300 | 326435940 | 2495 | 2500 | 2500 | 2495 | 3321 |
| 560 | 20230921 | 094200 | 318150035 | 2500 | 2500 | 2500 | 2500 | 1347 |
| 561 | 20230921 | 094100 | 314782535 | 2500 | 2500 | 2500 | 2500 | 1754 |
| 562 | 20230921 | 094000 | 310397535 | 2505 | 2500 | 2505 | 2495 | 86 |
| 563 | 20230921 | 093900 | 310182535 | 2505 | 2500 | 2505 | 2500 | 112 |
| 564 | 20230921 | 093800 | 309902525 | 2500 | 2500 | 2500 | 2500 | 7 |
| 565 | 20230921 | 093700 | 309885025 | 2505 | 2510 | 2510 | 2505 | 5 |
| 566 | 20230921 | 093600 | 309872490 | 2510 | 2510 | 2510 | 2510 | 4 |
| 567 | 20230921 | 093500 | 309862450 | 2510 | 2510 | 2510 | 2510 | 6320 |
| 568 | 20230921 | 093400 | 293999250 | 2510 | 2500 | 2510 | 2500 | 3669 |
| 569 | 20230921 | 093300 | 284826725 | 2500 | 2495 | 2500 | 2495 | 1054 |
| 570 | 20230921 | 093200 | 282196975 | 2495 | 2490 | 2495 | 2490 | 140 |
| 571 | 20230921 | 093100 | 281847815 | 2490 | 2490 | 2490 | 2490 | 1132 |
| 572 | 20230921 | 093000 | 279029135 | 2490 | 2485 | 2490 | 2485 | 2 |
| 573 | 20230921 | 092900 | 279024160 | 2490 | 2490 | 2490 | 2490 | 24 |
| 574 | 20230921 | 092800 | 278964400 | 2490 | 2490 | 2490 | 2490 | 1 |
| 575 | 20230921 | 092700 | 278961910 | 2490 | 2490 | 2490 | 2490 | 0 |
| 576 | 20230921 | 092600 | 278961910 | 2490 | 2490 | 2490 | 2490 | 512 |
| 577 | 20230921 | 092500 | 277687030 | 2490 | 2490 | 2490 | 2480 | 21095 |
| 578 | 20230921 | 092400 | 225281885 | 2500 | 2500 | 2500 | 2500 | 10 |
| 579 | 20230921 | 092300 | 225256885 | 2500 | 2490 | 2500 | 2490 | 1762 |
| 580 | 20230921 | 092200 | 220851895 | 2490 | 2500 | 2500 | 2490 | 4060 |
| 581 | 20230921 | 092100 | 210721895 | 2495 | 2500 | 2500 | 2495 | 1291 |
| 582 | 20230921 | 092000 | 207499025 | 2500 | 2500 | 2500 | 2500 | 5 |
| 583 | 20230921 | 091900 | 207486525 | 2500 | 2500 | 2500 | 2500 | 52 |
| 584 | 20230921 | 091800 | 207356525 | 2505 | 2510 | 2510 | 2505 | 2107 |
| 585 | 20230921 | 091700 | 202073490 | 2510 | 2510 | 2510 | 2510 | 1013 |
| 586 | 20230921 | 091600 | 199530860 | 2520 | 2520 | 2520 | 2520 | 1 |
| 587 | 20230921 | 091500 | 199528340 | 2510 | 2510 | 2525 | 2505 | 9034 |
| 588 | 20230921 | 091400 | 176856305 | 2525 | 2500 | 2525 | 2500 | 8805 |
| 589 | 20230921 | 091300 | 154799760 | 2500 | 2490 | 2500 | 2490 | 86 |
| 590 | 20230921 | 091200 | 154585550 | 2500 | 2500 | 2500 | 2500 | 1 |
| 591 | 20230921 | 091100 | 154583050 | 2490 | 2505 | 2505 | 2490 | 658 |
| 592 | 20230921 | 091000 | 152944615 | 2495 | 2485 | 2500 | 2485 | 2083 |
| 593 | 20230921 | 090900 | 147749275 | 2485 | 2500 | 2500 | 2485 | 1688 |
| 594 | 20230921 | 090800 | 143537380 | 2505 | 2495 | 2505 | 2495 | 1166 |
| 595 | 20230921 | 090700 | 140625455 | 2495 | 2480 | 2495 | 2475 | 757 |
| 596 | 20230921 | 090600 | 138740900 | 2500 | 2520 | 2525 | 2475 | 35297 |
| 597 | 20230921 | 090500 | 51052420 | 2505 | 2510 | 2525 | 2500 | 7511 |
| 598 | 20230921 | 090400 | 32233255 | 2510 | 2515 | 2515 | 2510 | 395 |
| 599 | 20230921 | 090300 | 31241785 | 2530 | 2535 | 2535 | 2505 | 8197 |
| 600 | 20230921 | 090200 | 10637195 | 2520 | 2520 | 2520 | 2520 | 161 |
| 601 | 20230921 | 090100 | 10231475 | 2520 | 2525 | 2525 | 2520 | 1624 |
| 602 | 20230921 | 090000 | 6131865 | 2530 | 2550 | 2550 | 2530 | 2381 |