28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 3 | 20230915 | 183200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 4 | 20230915 | 183100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 5 | 20230915 | 183000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 6 | 20230915 | 182900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 7 | 20230915 | 182800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 8 | 20230915 | 182700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 9 | 20230915 | 182600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 10 | 20230915 | 182500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 11 | 20230915 | 182400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 12 | 20230915 | 182300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 13 | 20230915 | 182200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 14 | 20230915 | 182100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 15 | 20230915 | 182000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 16 | 20230915 | 181900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 17 | 20230915 | 181800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 18 | 20230915 | 181700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 19 | 20230915 | 181600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 20 | 20230915 | 181500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 21 | 20230915 | 181400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 22 | 20230915 | 181300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 23 | 20230915 | 181200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 24 | 20230915 | 181100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 25 | 20230915 | 181000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 26 | 20230915 | 180900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 27 | 20230915 | 180800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 28 | 20230915 | 180700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 29 | 20230915 | 180600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 30 | 20230915 | 180500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 31 | 20230915 | 180400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 32 | 20230915 | 180300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 33 | 20230915 | 180200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 34 | 20230915 | 180100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 35 | 20230915 | 180000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 36 | 20230915 | 175900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 37 | 20230915 | 175800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 38 | 20230915 | 175700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 39 | 20230915 | 175600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 40 | 20230915 | 175500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 41 | 20230915 | 175400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 42 | 20230915 | 175300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 43 | 20230915 | 175200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 44 | 20230915 | 175100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 45 | 20230915 | 175000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 46 | 20230915 | 174900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 47 | 20230915 | 174800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 48 | 20230915 | 174700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 49 | 20230915 | 174600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 50 | 20230915 | 174500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 51 | 20230915 | 174400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 52 | 20230915 | 174300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 53 | 20230915 | 174200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 54 | 20230915 | 174100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 55 | 20230915 | 174000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 56 | 20230915 | 173900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 57 | 20230915 | 173800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 58 | 20230915 | 173700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 59 | 20230915 | 173600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 60 | 20230915 | 173500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 61 | 20230915 | 173400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 62 | 20230915 | 173300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 63 | 20230915 | 173200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 64 | 20230915 | 173100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 65 | 20230915 | 173000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 66 | 20230915 | 172900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 67 | 20230915 | 172800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 68 | 20230915 | 172700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 69 | 20230915 | 172600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 70 | 20230915 | 172500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 71 | 20230915 | 172400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 72 | 20230915 | 172300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 73 | 20230915 | 172200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 74 | 20230915 | 172100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 75 | 20230915 | 172000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 76 | 20230915 | 171900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 77 | 20230915 | 171800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 78 | 20230915 | 171700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 79 | 20230915 | 171600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 80 | 20230915 | 171500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 81 | 20230915 | 171400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 82 | 20230915 | 171300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 83 | 20230915 | 171200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 84 | 20230915 | 171100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 85 | 20230915 | 171000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 86 | 20230915 | 170900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 87 | 20230915 | 170800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 88 | 20230915 | 170700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 89 | 20230915 | 170600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 90 | 20230915 | 170500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 91 | 20230915 | 170400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 92 | 20230915 | 170300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 93 | 20230915 | 170200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 94 | 20230915 | 170100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 95 | 20230915 | 170000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 96 | 20230915 | 165900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 97 | 20230915 | 165800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 98 | 20230915 | 165700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 99 | 20230915 | 165600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 100 | 20230915 | 165500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 101 | 20230915 | 165400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 102 | 20230915 | 165300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 103 | 20230915 | 165200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 104 | 20230915 | 165100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 105 | 20230915 | 165000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 106 | 20230915 | 164900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 107 | 20230915 | 164800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 108 | 20230915 | 164700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 109 | 20230915 | 164600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 110 | 20230915 | 164500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 111 | 20230915 | 164400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 112 | 20230915 | 164300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 113 | 20230915 | 164200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 114 | 20230915 | 164100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 115 | 20230915 | 164000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 116 | 20230915 | 163900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 117 | 20230915 | 163800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 118 | 20230915 | 163700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 119 | 20230915 | 163600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 120 | 20230915 | 163500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 121 | 20230915 | 163400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 122 | 20230915 | 163300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 123 | 20230915 | 163200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 124 | 20230915 | 163100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 125 | 20230915 | 163000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 126 | 20230915 | 162900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 127 | 20230915 | 162800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 128 | 20230915 | 162700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 129 | 20230915 | 162600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 130 | 20230915 | 162500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 131 | 20230915 | 162400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 132 | 20230915 | 162300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 133 | 20230915 | 162200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 134 | 20230915 | 162100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 135 | 20230915 | 162000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 136 | 20230915 | 161900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 137 | 20230915 | 161800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 138 | 20230915 | 161700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 139 | 20230915 | 161600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 140 | 20230915 | 161500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 141 | 20230915 | 161400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 142 | 20230915 | 161300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 143 | 20230915 | 161200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 144 | 20230915 | 161100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 145 | 20230915 | 161000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 146 | 20230915 | 160900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 147 | 20230915 | 160800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 148 | 20230915 | 160700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 149 | 20230915 | 160600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 150 | 20230915 | 160500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 151 | 20230915 | 160400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 152 | 20230915 | 160300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 153 | 20230915 | 160200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 154 | 20230915 | 160100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 155 | 20230915 | 160000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 156 | 20230915 | 155900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 157 | 20230915 | 155800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 158 | 20230915 | 155700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 159 | 20230915 | 155600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 160 | 20230915 | 155500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 161 | 20230915 | 155400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 162 | 20230915 | 155300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 163 | 20230915 | 155200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 164 | 20230915 | 155100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 165 | 20230915 | 155000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 166 | 20230915 | 154900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 167 | 20230915 | 154800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 168 | 20230915 | 154700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 169 | 20230915 | 154600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 170 | 20230915 | 154500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 171 | 20230915 | 154400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 172 | 20230915 | 154300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 173 | 20230915 | 154200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 174 | 20230915 | 154100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 175 | 20230915 | 154000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 176 | 20230915 | 153900 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 177 | 20230915 | 153800 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 178 | 20230915 | 153700 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 179 | 20230915 | 153600 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 180 | 20230915 | 153500 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 181 | 20230915 | 153400 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 182 | 20230915 | 153300 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 183 | 20230915 | 153200 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 184 | 20230915 | 153100 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 185 | 20230915 | 153000 | 1667653075 | 2485 | 2485 | 2485 | 2485 | 9819 |
| 186 | 20230915 | 152900 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20230915 | 152800 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20230915 | 152700 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20230915 | 152600 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20230915 | 152500 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20230915 | 152400 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20230915 | 152300 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20230915 | 152200 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20230915 | 152100 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20230915 | 152000 | 1643252860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20230915 | 151900 | 1643252860 | 2475 | 2470 | 2475 | 2470 | 1760 |
| 197 | 20230915 | 151800 | 1638904825 | 2475 | 2465 | 2475 | 2465 | 593 |
| 198 | 20230915 | 151700 | 1637440040 | 2465 | 2465 | 2465 | 2465 | 185 |
| 199 | 20230915 | 151600 | 1636984015 | 2470 | 2465 | 2470 | 2465 | 351 |
| 200 | 20230915 | 151500 | 1636118795 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20230915 | 151400 | 1636118795 | 2460 | 2465 | 2475 | 2460 | 2402 |
| 202 | 20230915 | 151300 | 1630199025 | 2465 | 2465 | 2480 | 2465 | 1502 |
| 203 | 20230915 | 151200 | 1626496570 | 2470 | 2470 | 2470 | 2470 | 1076 |
| 204 | 20230915 | 151100 | 1623838850 | 2475 | 2470 | 2475 | 2470 | 194 |
| 205 | 20230915 | 151000 | 1623359625 | 2470 | 2465 | 2470 | 2465 | 892 |
| 206 | 20230915 | 150900 | 1621156395 | 2465 | 2470 | 2470 | 2465 | 685 |
| 207 | 20230915 | 150800 | 1619466840 | 2475 | 2470 | 2475 | 2470 | 504 |
| 208 | 20230915 | 150700 | 1618219465 | 2465 | 2465 | 2465 | 2465 | 116 |
| 209 | 20230915 | 150600 | 1617933525 | 2465 | 2470 | 2470 | 2465 | 186 |
| 210 | 20230915 | 150500 | 1617475030 | 2475 | 2470 | 2475 | 2470 | 236 |
| 211 | 20230915 | 150400 | 1616891860 | 2475 | 2470 | 2475 | 2470 | 127 |
| 212 | 20230915 | 150300 | 1616578090 | 2475 | 2475 | 2475 | 2475 | 0 |
| 213 | 20230915 | 150200 | 1616578090 | 2475 | 2475 | 2475 | 2465 | 2803 |
| 214 | 20230915 | 150100 | 1609641660 | 2475 | 2475 | 2475 | 2475 | 0 |
| 215 | 20230915 | 150000 | 1609641660 | 2475 | 2475 | 2480 | 2475 | 888 |
| 216 | 20230915 | 145900 | 1607441320 | 2475 | 2475 | 2475 | 2475 | 100 |
| 217 | 20230915 | 145800 | 1607193820 | 2475 | 2475 | 2475 | 2475 | 2 |
| 218 | 20230915 | 145700 | 1607188870 | 2475 | 2475 | 2475 | 2475 | 0 |
| 219 | 20230915 | 145600 | 1607188870 | 2475 | 2475 | 2480 | 2475 | 2008 |
| 220 | 20230915 | 145500 | 1602219045 | 2475 | 2475 | 2475 | 2475 | 211 |
| 221 | 20230915 | 145400 | 1601696820 | 2475 | 2475 | 2475 | 2475 | 1 |
| 222 | 20230915 | 145300 | 1601694345 | 2475 | 2475 | 2475 | 2475 | 734 |
| 223 | 20230915 | 145200 | 1599877695 | 2475 | 2470 | 2475 | 2470 | 277 |
| 224 | 20230915 | 145100 | 1599192125 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20230915 | 145000 | 1599192125 | 2470 | 2470 | 2470 | 2470 | 12 |
| 226 | 20230915 | 144900 | 1599162485 | 2475 | 2475 | 2475 | 2470 | 11 |
| 227 | 20230915 | 144800 | 1599135285 | 2470 | 2470 | 2470 | 2470 | 1 |
| 228 | 20230915 | 144700 | 1599132815 | 2470 | 2470 | 2475 | 2470 | 1713 |
| 229 | 20230915 | 144600 | 1594893720 | 2465 | 2470 | 2470 | 2465 | 1192 |
| 230 | 20230915 | 144500 | 1591950410 | 2470 | 2470 | 2470 | 2470 | 1 |
| 231 | 20230915 | 144400 | 1591947940 | 2470 | 2470 | 2470 | 2470 | 186 |
| 232 | 20230915 | 144300 | 1591488520 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20230915 | 144200 | 1591488520 | 2470 | 2470 | 2470 | 2470 | 5189 |
| 234 | 20230915 | 144100 | 1578671690 | 2470 | 2470 | 2470 | 2470 | 0 |
| 235 | 20230915 | 144000 | 1578671690 | 2470 | 2470 | 2470 | 2470 | 4187 |
| 236 | 20230915 | 143900 | 1568329800 | 2470 | 2470 | 2470 | 2470 | 186 |
| 237 | 20230915 | 143800 | 1567870380 | 2470 | 2475 | 2475 | 2470 | 286 |
| 238 | 20230915 | 143700 | 1567163755 | 2475 | 2475 | 2475 | 2475 | 358 |
| 239 | 20230915 | 143600 | 1566277705 | 2475 | 2470 | 2475 | 2470 | 199 |
| 240 | 20230915 | 143500 | 1565786110 | 2470 | 2470 | 2470 | 2470 | 1 |
| 241 | 20230915 | 143400 | 1565783640 | 2470 | 2470 | 2475 | 2470 | 186 |
| 242 | 20230915 | 143300 | 1565324170 | 2470 | 2475 | 2475 | 2470 | 190 |
| 243 | 20230915 | 143200 | 1564854820 | 2475 | 2475 | 2475 | 2475 | 26 |
| 244 | 20230915 | 143100 | 1564790470 | 2480 | 2480 | 2480 | 2480 | 2 |
| 245 | 20230915 | 143000 | 1564785510 | 2480 | 2475 | 2480 | 2475 | 1902 |
| 246 | 20230915 | 142900 | 1560068560 | 2480 | 2480 | 2480 | 2480 | 0 |
| 247 | 20230915 | 142800 | 1560068560 | 2480 | 2480 | 2480 | 2480 | 0 |
| 248 | 20230915 | 142700 | 1560068560 | 2480 | 2480 | 2480 | 2480 | 16 |
| 249 | 20230915 | 142600 | 1560028880 | 2475 | 2475 | 2475 | 2475 | 0 |
| 250 | 20230915 | 142500 | 1560028880 | 2475 | 2475 | 2475 | 2475 | 532 |
| 251 | 20230915 | 142400 | 1558712180 | 2480 | 2480 | 2480 | 2480 | 1921 |
| 252 | 20230915 | 142300 | 1553948100 | 2475 | 2475 | 2475 | 2475 | 1188 |
| 253 | 20230915 | 142200 | 1551007800 | 2475 | 2475 | 2475 | 2475 | 2088 |
| 254 | 20230915 | 142100 | 1545840000 | 2475 | 2480 | 2480 | 2475 | 1605 |
| 255 | 20230915 | 142000 | 1541867105 | 2480 | 2480 | 2480 | 2480 | 1050 |
| 256 | 20230915 | 141900 | 1539263105 | 2480 | 2480 | 2480 | 2480 | 185 |
| 257 | 20230915 | 141800 | 1538804305 | 2485 | 2480 | 2485 | 2480 | 2 |
| 258 | 20230915 | 141700 | 1538799340 | 2485 | 2485 | 2485 | 2485 | 500 |
| 259 | 20230915 | 141600 | 1537556840 | 2485 | 2485 | 2485 | 2485 | 2 |
| 260 | 20230915 | 141500 | 1537551870 | 2480 | 2480 | 2480 | 2480 | 0 |
| 261 | 20230915 | 141400 | 1537551870 | 2480 | 2480 | 2480 | 2480 | 1 |
| 262 | 20230915 | 141300 | 1537549390 | 2480 | 2480 | 2480 | 2480 | 1153 |
| 263 | 20230915 | 141200 | 1534689950 | 2480 | 2480 | 2480 | 2480 | 1234 |
| 264 | 20230915 | 141100 | 1531629630 | 2480 | 2480 | 2480 | 2475 | 297 |
| 265 | 20230915 | 141000 | 1530893995 | 2485 | 2485 | 2485 | 2485 | 1 |
| 266 | 20230915 | 140900 | 1530891510 | 2475 | 2475 | 2475 | 2475 | 0 |
| 267 | 20230915 | 140800 | 1530891510 | 2475 | 2475 | 2485 | 2475 | 1035 |
| 268 | 20230915 | 140700 | 1528329385 | 2475 | 2480 | 2480 | 2475 | 2970 |
| 269 | 20230915 | 140600 | 1520978590 | 2485 | 2475 | 2485 | 2475 | 354 |
| 270 | 20230915 | 140500 | 1520102340 | 2480 | 2480 | 2480 | 2480 | 0 |
| 271 | 20230915 | 140400 | 1520102340 | 2480 | 2480 | 2480 | 2480 | 4503 |
| 272 | 20230915 | 140300 | 1508934900 | 2480 | 2480 | 2480 | 2480 | 30 |
| 273 | 20230915 | 140200 | 1508860500 | 2480 | 2480 | 2480 | 2480 | 48 |
| 274 | 20230915 | 140100 | 1508741460 | 2480 | 2480 | 2480 | 2480 | 1 |
| 275 | 20230915 | 140000 | 1508738980 | 2485 | 2485 | 2485 | 2485 | 4 |
| 276 | 20230915 | 135900 | 1508729040 | 2485 | 2485 | 2485 | 2485 | 506 |
| 277 | 20230915 | 135800 | 1507471630 | 2485 | 2485 | 2485 | 2485 | 2409 |
| 278 | 20230915 | 135700 | 1501485265 | 2490 | 2490 | 2490 | 2490 | 147 |
| 279 | 20230915 | 135600 | 1501119235 | 2490 | 2490 | 2490 | 2490 | 503 |
| 280 | 20230915 | 135500 | 1499866765 | 2490 | 2490 | 2490 | 2490 | 1 |
| 281 | 20230915 | 135400 | 1499864275 | 2490 | 2490 | 2490 | 2490 | 2351 |
| 282 | 20230915 | 135300 | 1494010285 | 2490 | 2490 | 2490 | 2490 | 1 |
| 283 | 20230915 | 135200 | 1494007795 | 2485 | 2485 | 2485 | 2485 | 1 |
| 284 | 20230915 | 135100 | 1494005310 | 2490 | 2490 | 2490 | 2490 | 1004 |
| 285 | 20230915 | 135000 | 1491505350 | 2490 | 2485 | 2490 | 2485 | 5566 |
| 286 | 20230915 | 134900 | 1477673830 | 2480 | 2480 | 2480 | 2480 | 185 |
| 287 | 20230915 | 134800 | 1477215030 | 2485 | 2485 | 2485 | 2485 | 1 |
| 288 | 20230915 | 134700 | 1477212545 | 2480 | 2480 | 2480 | 2480 | 428 |
| 289 | 20230915 | 134600 | 1476151105 | 2485 | 2485 | 2485 | 2485 | 1 |
| 290 | 20230915 | 134500 | 1476148620 | 2485 | 2485 | 2485 | 2485 | 0 |
| 291 | 20230915 | 134400 | 1476148620 | 2485 | 2485 | 2485 | 2485 | 74 |
| 292 | 20230915 | 134300 | 1475964730 | 2490 | 2480 | 2490 | 2480 | 2826 |
| 293 | 20230915 | 134200 | 1468956240 | 2480 | 2485 | 2485 | 2480 | 1198 |
| 294 | 20230915 | 134100 | 1465979675 | 2490 | 2490 | 2490 | 2490 | 0 |
| 295 | 20230915 | 134000 | 1465979675 | 2490 | 2490 | 2490 | 2490 | 0 |
| 296 | 20230915 | 133900 | 1465979675 | 2490 | 2490 | 2490 | 2490 | 1 |
| 297 | 20230915 | 133800 | 1465977185 | 2480 | 2485 | 2485 | 2480 | 185 |
| 298 | 20230915 | 133700 | 1465517945 | 2485 | 2485 | 2485 | 2485 | 300 |
| 299 | 20230915 | 133600 | 1464772445 | 2485 | 2485 | 2485 | 2485 | 378 |
| 300 | 20230915 | 133500 | 1463833115 | 2490 | 2490 | 2490 | 2490 | 1 |
| 301 | 20230915 | 133400 | 1463830625 | 2490 | 2490 | 2490 | 2490 | 1 |
| 302 | 20230915 | 133300 | 1463828135 | 2485 | 2485 | 2490 | 2485 | 62 |
| 303 | 20230915 | 133200 | 1463674055 | 2480 | 2490 | 2490 | 2480 | 232 |
| 304 | 20230915 | 133100 | 1463097825 | 2490 | 2485 | 2490 | 2485 | 1050 |
| 305 | 20230915 | 133000 | 1460488325 | 2485 | 2485 | 2485 | 2485 | 2533 |
| 306 | 20230915 | 132900 | 1454193820 | 2490 | 2490 | 2490 | 2485 | 122 |
| 307 | 20230915 | 132800 | 1453890125 | 2490 | 2490 | 2490 | 2490 | 150 |
| 308 | 20230915 | 132700 | 1453516625 | 2490 | 2495 | 2495 | 2490 | 1318 |
| 309 | 20230915 | 132600 | 1450234605 | 2490 | 2485 | 2490 | 2485 | 4310 |
| 310 | 20230915 | 132500 | 1439507705 | 2485 | 2485 | 2490 | 2485 | 2409 |
| 311 | 20230915 | 132400 | 1433521100 | 2485 | 2480 | 2485 | 2480 | 3254 |
| 312 | 20230915 | 132300 | 1425436910 | 2480 | 2480 | 2480 | 2480 | 639 |
| 313 | 20230915 | 132200 | 1423852190 | 2480 | 2480 | 2480 | 2480 | 9 |
| 314 | 20230915 | 132100 | 1423829870 | 2480 | 2480 | 2480 | 2480 | 385 |
| 315 | 20230915 | 132000 | 1422875070 | 2480 | 2480 | 2480 | 2480 | 7 |
| 316 | 20230915 | 131900 | 1422857710 | 2480 | 2480 | 2480 | 2480 | 500 |
| 317 | 20230915 | 131800 | 1421617710 | 2485 | 2485 | 2485 | 2485 | 0 |
| 318 | 20230915 | 131700 | 1421617710 | 2485 | 2485 | 2485 | 2485 | 125 |
| 319 | 20230915 | 131600 | 1421307085 | 2485 | 2480 | 2485 | 2480 | 1101 |
| 320 | 20230915 | 131500 | 1418576600 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 321 | 20230915 | 131400 | 1416096600 | 2480 | 2480 | 2480 | 2480 | 100 |
| 322 | 20230915 | 131300 | 1415848600 | 2480 | 2480 | 2480 | 2480 | 360 |
| 323 | 20230915 | 131200 | 1414955800 | 2485 | 2485 | 2485 | 2485 | 81 |
| 324 | 20230915 | 131100 | 1414754515 | 2485 | 2485 | 2485 | 2485 | 25 |
| 325 | 20230915 | 131000 | 1414692390 | 2485 | 2485 | 2485 | 2485 | 100 |
| 326 | 20230915 | 130900 | 1414443890 | 2480 | 2480 | 2480 | 2480 | 0 |
| 327 | 20230915 | 130800 | 1414443890 | 2480 | 2480 | 2480 | 2480 | 807 |
| 328 | 20230915 | 130700 | 1412442530 | 2480 | 2480 | 2485 | 2475 | 188 |
| 329 | 20230915 | 130600 | 1411976280 | 2480 | 2475 | 2480 | 2475 | 31869 |
| 330 | 20230915 | 130500 | 1333100390 | 2475 | 2480 | 2480 | 2475 | 3934 |
| 331 | 20230915 | 130400 | 1323363690 | 2480 | 2480 | 2480 | 2480 | 0 |
| 332 | 20230915 | 130300 | 1323363690 | 2480 | 2480 | 2480 | 2480 | 1042 |
| 333 | 20230915 | 130200 | 1320779530 | 2475 | 2480 | 2480 | 2475 | 3886 |
| 334 | 20230915 | 130100 | 1311157400 | 2480 | 2480 | 2480 | 2480 | 0 |
| 335 | 20230915 | 130000 | 1311157400 | 2480 | 2480 | 2480 | 2480 | 2 |
| 336 | 20230915 | 125900 | 1311152440 | 2480 | 2480 | 2480 | 2480 | 0 |
| 337 | 20230915 | 125800 | 1311152440 | 2480 | 2480 | 2480 | 2480 | 5 |
| 338 | 20230915 | 125700 | 1311140040 | 2480 | 2480 | 2480 | 2480 | 286 |
| 339 | 20230915 | 125600 | 1310430760 | 2480 | 2480 | 2480 | 2480 | 2000 |
| 340 | 20230915 | 125500 | 1305470760 | 2485 | 2485 | 2485 | 2485 | 2 |
| 341 | 20230915 | 125400 | 1305465790 | 2480 | 2485 | 2485 | 2480 | 3 |
| 342 | 20230915 | 125300 | 1305458345 | 2485 | 2485 | 2485 | 2485 | 0 |
| 343 | 20230915 | 125200 | 1305458345 | 2485 | 2485 | 2490 | 2485 | 562 |
| 344 | 20230915 | 125100 | 1304061675 | 2485 | 2485 | 2485 | 2485 | 2458 |
| 345 | 20230915 | 125000 | 1297953545 | 2485 | 2485 | 2485 | 2485 | 5 |
| 346 | 20230915 | 124900 | 1297941120 | 2480 | 2480 | 2480 | 2480 | 18 |
| 347 | 20230915 | 124800 | 1297896480 | 2485 | 2485 | 2485 | 2485 | 1 |
| 348 | 20230915 | 124700 | 1297893995 | 2480 | 2480 | 2480 | 2480 | 0 |
| 349 | 20230915 | 124600 | 1297893995 | 2480 | 2480 | 2480 | 2480 | 1 |
| 350 | 20230915 | 124500 | 1297891515 | 2485 | 2485 | 2485 | 2485 | 60 |
| 351 | 20230915 | 124400 | 1297742415 | 2485 | 2485 | 2485 | 2485 | 1 |
| 352 | 20230915 | 124300 | 1297739930 | 2480 | 2480 | 2480 | 2480 | 0 |
| 353 | 20230915 | 124200 | 1297739930 | 2480 | 2480 | 2480 | 2480 | 0 |
| 354 | 20230915 | 124100 | 1297739930 | 2480 | 2480 | 2480 | 2480 | 583 |
| 355 | 20230915 | 124000 | 1296294090 | 2480 | 2480 | 2480 | 2480 | 0 |
| 356 | 20230915 | 123900 | 1296294090 | 2480 | 2480 | 2480 | 2480 | 3 |
| 357 | 20230915 | 123800 | 1296286650 | 2480 | 2480 | 2480 | 2480 | 11 |
| 358 | 20230915 | 123700 | 1296259370 | 2480 | 2480 | 2480 | 2480 | 53 |
| 359 | 20230915 | 123600 | 1296127930 | 2480 | 2480 | 2480 | 2480 | 0 |
| 360 | 20230915 | 123500 | 1296127930 | 2480 | 2480 | 2480 | 2480 | 6 |
| 361 | 20230915 | 123400 | 1296113050 | 2475 | 2475 | 2475 | 2475 | 1 |
| 362 | 20230915 | 123300 | 1296110575 | 2480 | 2475 | 2480 | 2475 | 213 |
| 363 | 20230915 | 123200 | 1295583260 | 2480 | 2480 | 2480 | 2480 | 0 |
| 364 | 20230915 | 123100 | 1295583260 | 2480 | 2480 | 2480 | 2480 | 50 |
| 365 | 20230915 | 123000 | 1295459260 | 2480 | 2480 | 2480 | 2480 | 5 |
| 366 | 20230915 | 122900 | 1295446860 | 2480 | 2480 | 2480 | 2480 | 400 |
| 367 | 20230915 | 122800 | 1294454860 | 2475 | 2475 | 2475 | 2475 | 1002 |
| 368 | 20230915 | 122700 | 1291974910 | 2475 | 2475 | 2475 | 2475 | 10 |
| 369 | 20230915 | 122600 | 1291950160 | 2475 | 2475 | 2475 | 2475 | 5 |
| 370 | 20230915 | 122500 | 1291937785 | 2480 | 2480 | 2480 | 2480 | 1 |
| 371 | 20230915 | 122400 | 1291935305 | 2475 | 2475 | 2475 | 2475 | 72 |
| 372 | 20230915 | 122300 | 1291757105 | 2475 | 2480 | 2480 | 2475 | 690 |
| 373 | 20230915 | 122200 | 1290046625 | 2480 | 2480 | 2480 | 2480 | 103 |
| 374 | 20230915 | 122100 | 1289791185 | 2475 | 2475 | 2475 | 2475 | 201 |
| 375 | 20230915 | 122000 | 1289293710 | 2480 | 2480 | 2480 | 2480 | 0 |
| 376 | 20230915 | 121900 | 1289293710 | 2480 | 2480 | 2480 | 2480 | 10 |
| 377 | 20230915 | 121800 | 1289268910 | 2475 | 2475 | 2475 | 2475 | 0 |
| 378 | 20230915 | 121700 | 1289268910 | 2475 | 2480 | 2480 | 2475 | 340 |
| 379 | 20230915 | 121600 | 1288427120 | 2485 | 2480 | 2485 | 2480 | 6 |
| 380 | 20230915 | 121500 | 1288412230 | 2485 | 2485 | 2485 | 2485 | 230 |
| 381 | 20230915 | 121400 | 1287840680 | 2485 | 2485 | 2485 | 2485 | 3 |
| 382 | 20230915 | 121300 | 1287833225 | 2490 | 2490 | 2490 | 2490 | 1 |
| 383 | 20230915 | 121200 | 1287830735 | 2490 | 2480 | 2490 | 2480 | 36 |
| 384 | 20230915 | 121100 | 1287741440 | 2480 | 2475 | 2480 | 2475 | 2081 |
| 385 | 20230915 | 121000 | 1282586485 | 2475 | 2475 | 2475 | 2475 | 185 |
| 386 | 20230915 | 120900 | 1282128610 | 2475 | 2475 | 2475 | 2475 | 4142 |
| 387 | 20230915 | 120800 | 1271877160 | 2480 | 2475 | 2480 | 2475 | 1021 |
| 388 | 20230915 | 120700 | 1269345235 | 2480 | 2480 | 2480 | 2480 | 1615 |
| 389 | 20230915 | 120600 | 1265340035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 390 | 20230915 | 120500 | 1265340035 | 2480 | 2475 | 2480 | 2475 | 4578 |
| 391 | 20230915 | 120400 | 1253988400 | 2475 | 2475 | 2475 | 2475 | 1815 |
| 392 | 20230915 | 120300 | 1249496275 | 2480 | 2475 | 2480 | 2475 | 3982 |
| 393 | 20230915 | 120200 | 1239640815 | 2475 | 2475 | 2475 | 2475 | 1219 |
| 394 | 20230915 | 120100 | 1236623790 | 2480 | 2480 | 2480 | 2480 | 118 |
| 395 | 20230915 | 120000 | 1236331150 | 2480 | 2480 | 2480 | 2480 | 1 |
| 396 | 20230915 | 115900 | 1236328670 | 2480 | 2480 | 2480 | 2480 | 2140 |
| 397 | 20230915 | 115800 | 1231021470 | 2475 | 2480 | 2480 | 2475 | 166 |
| 398 | 20230915 | 115700 | 1230610460 | 2480 | 2480 | 2480 | 2480 | 515 |
| 399 | 20230915 | 115600 | 1229333260 | 2485 | 2485 | 2485 | 2485 | 244 |
| 400 | 20230915 | 115500 | 1228726920 | 2490 | 2480 | 2490 | 2480 | 113 |
| 401 | 20230915 | 115400 | 1228445565 | 2490 | 2485 | 2490 | 2480 | 1900 |
| 402 | 20230915 | 115300 | 1223730720 | 2480 | 2480 | 2480 | 2480 | 126 |
| 403 | 20230915 | 115200 | 1223418240 | 2485 | 2490 | 2490 | 2485 | 3903 |
| 404 | 20230915 | 115100 | 1213717085 | 2490 | 2490 | 2490 | 2490 | 3 |
| 405 | 20230915 | 115000 | 1213709615 | 2490 | 2485 | 2490 | 2485 | 1012 |
| 406 | 20230915 | 114900 | 1211194780 | 2485 | 2480 | 2485 | 2480 | 902 |
| 407 | 20230915 | 114800 | 1208955580 | 2480 | 2480 | 2485 | 2480 | 93 |
| 408 | 20230915 | 114700 | 1208724840 | 2480 | 2480 | 2480 | 2480 | 0 |
| 409 | 20230915 | 114600 | 1208724840 | 2480 | 2480 | 2480 | 2480 | 476 |
| 410 | 20230915 | 114500 | 1207544360 | 2485 | 2485 | 2485 | 2485 | 17 |
| 411 | 20230915 | 114400 | 1207502115 | 2485 | 2485 | 2490 | 2480 | 2479 |
| 412 | 20230915 | 114300 | 1201343670 | 2485 | 2480 | 2485 | 2480 | 11 |
| 413 | 20230915 | 114200 | 1201316385 | 2480 | 2480 | 2490 | 2480 | 545 |
| 414 | 20230915 | 114100 | 1199964775 | 2480 | 2475 | 2490 | 2475 | 4733 |
| 415 | 20230915 | 114000 | 1188219355 | 2480 | 2480 | 2480 | 2475 | 5010 |
| 416 | 20230915 | 113900 | 1175809550 | 2480 | 2480 | 2480 | 2475 | 698 |
| 417 | 20230915 | 113800 | 1174081285 | 2480 | 2480 | 2480 | 2475 | 2351 |
| 418 | 20230915 | 113700 | 1168261210 | 2485 | 2490 | 2490 | 2465 | 18939 |
| 419 | 20230915 | 113600 | 1121364210 | 2490 | 2490 | 2495 | 2485 | 4831 |
| 420 | 20230915 | 113500 | 1109343350 | 2490 | 2495 | 2500 | 2490 | 5039 |
| 421 | 20230915 | 113400 | 1096784070 | 2495 | 2505 | 2510 | 2490 | 32378 |
| 422 | 20230915 | 113300 | 1015712830 | 2510 | 2510 | 2520 | 2510 | 10523 |
| 423 | 20230915 | 113200 | 989275275 | 2510 | 2525 | 2525 | 2505 | 39595 |
| 424 | 20230915 | 113100 | 889794095 | 2525 | 2540 | 2565 | 2505 | 65591 |
| 425 | 20230915 | 113000 | 723675885 | 2530 | 2485 | 2550 | 2480 | 93019 |
| 426 | 20230915 | 112900 | 489775620 | 2485 | 2480 | 2485 | 2475 | 6509 |
| 427 | 20230915 | 112800 | 473612640 | 2475 | 2480 | 2480 | 2475 | 11 |
| 428 | 20230915 | 112700 | 473585410 | 2475 | 2480 | 2480 | 2475 | 120 |
| 429 | 20230915 | 112600 | 473288325 | 2480 | 2475 | 2480 | 2475 | 21 |
| 430 | 20230915 | 112500 | 473236345 | 2475 | 2480 | 2480 | 2475 | 203 |
| 431 | 20230915 | 112400 | 472733515 | 2480 | 2475 | 2480 | 2475 | 63 |
| 432 | 20230915 | 112300 | 472577375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 433 | 20230915 | 112200 | 472577375 | 2475 | 2485 | 2485 | 2475 | 1705 |
| 434 | 20230915 | 112100 | 468344975 | 2485 | 2485 | 2490 | 2485 | 10124 |
| 435 | 20230915 | 112000 | 443180890 | 2485 | 2475 | 2485 | 2475 | 13997 |
| 436 | 20230915 | 111900 | 408488645 | 2465 | 2465 | 2475 | 2460 | 12007 |
| 437 | 20230915 | 111800 | 378841540 | 2465 | 2465 | 2465 | 2465 | 254 |
| 438 | 20230915 | 111700 | 378215430 | 2465 | 2465 | 2465 | 2465 | 0 |
| 439 | 20230915 | 111600 | 378215430 | 2465 | 2470 | 2470 | 2465 | 1442 |
| 440 | 20230915 | 111500 | 374660890 | 2465 | 2465 | 2465 | 2465 | 110 |
| 441 | 20230915 | 111400 | 374389740 | 2465 | 2465 | 2465 | 2465 | 335 |
| 442 | 20230915 | 111300 | 373563965 | 2470 | 2470 | 2470 | 2470 | 0 |
| 443 | 20230915 | 111200 | 373563965 | 2470 | 2470 | 2470 | 2470 | 45 |
| 444 | 20230915 | 111100 | 373452815 | 2470 | 2470 | 2470 | 2470 | 40 |
| 445 | 20230915 | 111000 | 373354015 | 2470 | 2470 | 2470 | 2470 | 30 |
| 446 | 20230915 | 110900 | 373279915 | 2470 | 2470 | 2470 | 2470 | 2 |
| 447 | 20230915 | 110800 | 373274975 | 2465 | 2465 | 2465 | 2465 | 0 |
| 448 | 20230915 | 110700 | 373274975 | 2465 | 2470 | 2470 | 2465 | 402 |
| 449 | 20230915 | 110600 | 372284035 | 2470 | 2465 | 2470 | 2465 | 63 |
| 450 | 20230915 | 110500 | 372128730 | 2470 | 2470 | 2470 | 2470 | 5 |
| 451 | 20230915 | 110400 | 372116380 | 2470 | 2470 | 2470 | 2470 | 100 |
| 452 | 20230915 | 110300 | 371869380 | 2470 | 2465 | 2470 | 2460 | 501 |
| 453 | 20230915 | 110200 | 370636865 | 2470 | 2470 | 2470 | 2460 | 711 |
| 454 | 20230915 | 110100 | 368887695 | 2470 | 2470 | 2470 | 2465 | 1434 |
| 455 | 20230915 | 110000 | 365349770 | 2460 | 2460 | 2460 | 2460 | 1371 |
| 456 | 20230915 | 105900 | 361977110 | 2470 | 2465 | 2470 | 2465 | 4321 |
| 457 | 20230915 | 105800 | 351324825 | 2460 | 2460 | 2465 | 2460 | 1211 |
| 458 | 20230915 | 105700 | 348345715 | 2460 | 2460 | 2460 | 2460 | 256 |
| 459 | 20230915 | 105600 | 347715955 | 2460 | 2460 | 2460 | 2460 | 0 |
| 460 | 20230915 | 105500 | 347715955 | 2460 | 2460 | 2460 | 2460 | 0 |
| 461 | 20230915 | 105400 | 347715955 | 2460 | 2460 | 2460 | 2460 | 14 |
| 462 | 20230915 | 105300 | 347681515 | 2460 | 2460 | 2460 | 2460 | 1 |
| 463 | 20230915 | 105200 | 347679055 | 2460 | 2465 | 2465 | 2460 | 1435 |
| 464 | 20230915 | 105100 | 344147990 | 2460 | 2460 | 2460 | 2460 | 101 |
| 465 | 20230915 | 105000 | 343899530 | 2460 | 2460 | 2460 | 2460 | 0 |
| 466 | 20230915 | 104900 | 343899530 | 2460 | 2460 | 2460 | 2460 | 100 |
| 467 | 20230915 | 104800 | 343653530 | 2465 | 2465 | 2465 | 2465 | 2 |
| 468 | 20230915 | 104700 | 343648600 | 2460 | 2465 | 2465 | 2460 | 2001 |
| 469 | 20230915 | 104600 | 338716140 | 2465 | 2460 | 2465 | 2460 | 1733 |
| 470 | 20230915 | 104500 | 334452955 | 2450 | 2455 | 2455 | 2450 | 9489 |
| 471 | 20230915 | 104400 | 311157470 | 2460 | 2460 | 2460 | 2460 | 46 |
| 472 | 20230915 | 104300 | 311044310 | 2460 | 2460 | 2460 | 2460 | 0 |
| 473 | 20230915 | 104200 | 311044310 | 2460 | 2460 | 2460 | 2460 | 2 |
| 474 | 20230915 | 104100 | 311039390 | 2465 | 2460 | 2465 | 2460 | 3 |
| 475 | 20230915 | 104000 | 311032005 | 2460 | 2465 | 2465 | 2460 | 8 |
| 476 | 20230915 | 103900 | 311012320 | 2460 | 2460 | 2460 | 2455 | 983 |
| 477 | 20230915 | 103800 | 308594145 | 2460 | 2460 | 2460 | 2460 | 0 |
| 478 | 20230915 | 103700 | 308594145 | 2460 | 2460 | 2460 | 2460 | 101 |
| 479 | 20230915 | 103600 | 308345685 | 2460 | 2460 | 2460 | 2460 | 2 |
| 480 | 20230915 | 103500 | 308340765 | 2460 | 2460 | 2460 | 2460 | 31 |
| 481 | 20230915 | 103400 | 308264505 | 2460 | 2460 | 2460 | 2460 | 110 |
| 482 | 20230915 | 103300 | 307993905 | 2460 | 2460 | 2460 | 2460 | 109 |
| 483 | 20230915 | 103200 | 307725765 | 2460 | 2460 | 2460 | 2460 | 1001 |
| 484 | 20230915 | 103100 | 305263305 | 2465 | 2465 | 2465 | 2460 | 151 |
| 485 | 20230915 | 103000 | 304891095 | 2465 | 2465 | 2465 | 2465 | 20 |
| 486 | 20230915 | 102900 | 304841795 | 2455 | 2455 | 2455 | 2455 | 205 |
| 487 | 20230915 | 102800 | 304338520 | 2460 | 2460 | 2460 | 2460 | 5 |
| 488 | 20230915 | 102700 | 304326220 | 2460 | 2460 | 2460 | 2460 | 539 |
| 489 | 20230915 | 102600 | 303000280 | 2460 | 2460 | 2460 | 2460 | 7 |
| 490 | 20230915 | 102500 | 302983060 | 2460 | 2460 | 2460 | 2460 | 1 |
| 491 | 20230915 | 102400 | 302980600 | 2460 | 2460 | 2460 | 2460 | 56 |
| 492 | 20230915 | 102300 | 302842840 | 2460 | 2460 | 2460 | 2460 | 0 |
| 493 | 20230915 | 102200 | 302842840 | 2460 | 2460 | 2460 | 2460 | 948 |
| 494 | 20230915 | 102100 | 300510760 | 2460 | 2460 | 2460 | 2460 | 1393 |
| 495 | 20230915 | 102000 | 297083980 | 2460 | 2460 | 2460 | 2460 | 9900 |
| 496 | 20230915 | 101900 | 272729980 | 2450 | 2450 | 2450 | 2450 | 1 |
| 497 | 20230915 | 101800 | 272727530 | 2460 | 2455 | 2460 | 2455 | 193 |
| 498 | 20230915 | 101700 | 272253710 | 2455 | 2455 | 2455 | 2455 | 108 |
| 499 | 20230915 | 101600 | 271988570 | 2455 | 2455 | 2455 | 2455 | 1100 |
| 500 | 20230915 | 101500 | 269288070 | 2455 | 2455 | 2455 | 2455 | 2017 |
| 501 | 20230915 | 101400 | 264336335 | 2450 | 2455 | 2455 | 2450 | 108 |
| 502 | 20230915 | 101300 | 264071235 | 2455 | 2455 | 2455 | 2455 | 2 |
| 503 | 20230915 | 101200 | 264066325 | 2455 | 2455 | 2455 | 2455 | 21 |
| 504 | 20230915 | 101100 | 264014770 | 2455 | 2455 | 2455 | 2455 | 10 |
| 505 | 20230915 | 101000 | 263990220 | 2455 | 2455 | 2455 | 2455 | 0 |
| 506 | 20230915 | 100900 | 263990220 | 2455 | 2455 | 2455 | 2455 | 11 |
| 507 | 20230915 | 100800 | 263963215 | 2455 | 2455 | 2455 | 2455 | 10 |
| 508 | 20230915 | 100700 | 263938665 | 2450 | 2450 | 2450 | 2450 | 163 |
| 509 | 20230915 | 100600 | 263539315 | 2455 | 2455 | 2455 | 2455 | 3 |
| 510 | 20230915 | 100500 | 263531950 | 2455 | 2455 | 2455 | 2455 | 263 |
| 511 | 20230915 | 100400 | 262886285 | 2455 | 2455 | 2455 | 2455 | 58 |
| 512 | 20230915 | 100300 | 262743895 | 2455 | 2455 | 2455 | 2455 | 0 |
| 513 | 20230915 | 100200 | 262743895 | 2455 | 2455 | 2455 | 2455 | 2429 |
| 514 | 20230915 | 100100 | 256780700 | 2455 | 2460 | 2460 | 2455 | 1804 |
| 515 | 20230915 | 100000 | 252350340 | 2460 | 2455 | 2460 | 2455 | 1985 |
| 516 | 20230915 | 095900 | 247476305 | 2460 | 2455 | 2460 | 2455 | 73 |
| 517 | 20230915 | 095800 | 247296770 | 2455 | 2455 | 2460 | 2455 | 1133 |
| 518 | 20230915 | 095700 | 244515205 | 2460 | 2460 | 2460 | 2455 | 555 |
| 519 | 20230915 | 095600 | 243149910 | 2460 | 2455 | 2460 | 2455 | 1018 |
| 520 | 20230915 | 095500 | 240647045 | 2460 | 2460 | 2460 | 2455 | 235 |
| 521 | 20230915 | 095400 | 240069945 | 2460 | 2460 | 2460 | 2460 | 220 |
| 522 | 20230915 | 095300 | 239528745 | 2460 | 2455 | 2460 | 2455 | 1039 |
| 523 | 20230915 | 095200 | 236977900 | 2455 | 2455 | 2455 | 2455 | 4977 |
| 524 | 20230915 | 095100 | 224759365 | 2455 | 2455 | 2455 | 2450 | 532 |
| 525 | 20230915 | 095000 | 223453510 | 2450 | 2450 | 2450 | 2450 | 60 |
| 526 | 20230915 | 094900 | 223306510 | 2455 | 2455 | 2455 | 2455 | 1400 |
| 527 | 20230915 | 094800 | 219869510 | 2455 | 2460 | 2460 | 2455 | 1406 |
| 528 | 20230915 | 094700 | 216415750 | 2455 | 2455 | 2455 | 2455 | 101 |
| 529 | 20230915 | 094600 | 216167795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 530 | 20230915 | 094500 | 216167795 | 2455 | 2455 | 2455 | 2455 | 633 |
| 531 | 20230915 | 094400 | 214613780 | 2450 | 2455 | 2455 | 2450 | 20 |
| 532 | 20230915 | 094300 | 214564690 | 2455 | 2455 | 2455 | 2455 | 1632 |
| 533 | 20230915 | 094200 | 210558130 | 2455 | 2455 | 2455 | 2455 | 30 |
| 534 | 20230915 | 094100 | 210484480 | 2455 | 2455 | 2455 | 2450 | 204 |
| 535 | 20230915 | 094000 | 209983665 | 2460 | 2460 | 2460 | 2460 | 80 |
| 536 | 20230915 | 093900 | 209786865 | 2460 | 2460 | 2460 | 2460 | 552 |
| 537 | 20230915 | 093800 | 208428945 | 2445 | 2460 | 2460 | 2445 | 36 |
| 538 | 20230915 | 093700 | 208340400 | 2460 | 2460 | 2460 | 2445 | 2959 |
| 539 | 20230915 | 093600 | 201089910 | 2460 | 2455 | 2460 | 2455 | 877 |
| 540 | 20230915 | 093500 | 198936865 | 2455 | 2455 | 2455 | 2450 | 3061 |
| 541 | 20230915 | 093400 | 191423110 | 2455 | 2455 | 2455 | 2450 | 8 |
| 542 | 20230915 | 093300 | 191403485 | 2460 | 2460 | 2460 | 2445 | 187 |
| 543 | 20230915 | 093200 | 190946240 | 2460 | 2460 | 2460 | 2445 | 199 |
| 544 | 20230915 | 093100 | 190458650 | 2460 | 2455 | 2460 | 2450 | 3048 |
| 545 | 20230915 | 093000 | 182986990 | 2455 | 2455 | 2455 | 2455 | 28 |
| 546 | 20230915 | 092900 | 182918250 | 2460 | 2460 | 2460 | 2460 | 19 |
| 547 | 20230915 | 092800 | 182871510 | 2465 | 2460 | 2465 | 2460 | 6 |
| 548 | 20230915 | 092700 | 182856745 | 2460 | 2470 | 2470 | 2460 | 478 |
| 549 | 20230915 | 092600 | 181678940 | 2470 | 2465 | 2470 | 2465 | 1463 |
| 550 | 20230915 | 092500 | 178066430 | 2465 | 2465 | 2465 | 2465 | 300 |
| 551 | 20230915 | 092400 | 177326930 | 2460 | 2465 | 2465 | 2460 | 1800 |
| 552 | 20230915 | 092300 | 172891430 | 2460 | 2460 | 2460 | 2460 | 50 |
| 553 | 20230915 | 092200 | 172768430 | 2460 | 2470 | 2470 | 2460 | 1027 |
| 554 | 20230915 | 092100 | 170238630 | 2460 | 2465 | 2470 | 2460 | 3901 |
| 555 | 20230915 | 092000 | 160624665 | 2470 | 2470 | 2470 | 2470 | 160 |
| 556 | 20230915 | 091900 | 160229465 | 2470 | 2470 | 2470 | 2470 | 600 |
| 557 | 20230915 | 091800 | 158747465 | 2470 | 2470 | 2470 | 2470 | 10 |
| 558 | 20230915 | 091700 | 158722765 | 2465 | 2460 | 2475 | 2460 | 10323 |
| 559 | 20230915 | 091600 | 133254090 | 2465 | 2465 | 2465 | 2465 | 101 |
| 560 | 20230915 | 091500 | 133005125 | 2465 | 2470 | 2475 | 2465 | 6347 |
| 561 | 20230915 | 091400 | 117328590 | 2470 | 2455 | 2470 | 2455 | 16794 |
| 562 | 20230915 | 091300 | 75884290 | 2455 | 2455 | 2455 | 2455 | 4261 |
| 563 | 20230915 | 091200 | 65423535 | 2455 | 2460 | 2460 | 2455 | 4172 |
| 564 | 20230915 | 091100 | 55181265 | 2460 | 2460 | 2460 | 2460 | 145 |
| 565 | 20230915 | 091000 | 54824565 | 2455 | 2455 | 2455 | 2455 | 2416 |
| 566 | 20230915 | 090900 | 48893285 | 2455 | 2440 | 2455 | 2435 | 1229 |
| 567 | 20230915 | 090800 | 45884875 | 2450 | 2450 | 2455 | 2435 | 337 |
| 568 | 20230915 | 090700 | 45061795 | 2455 | 2450 | 2455 | 2445 | 1080 |
| 569 | 20230915 | 090600 | 42416580 | 2450 | 2445 | 2450 | 2445 | 4726 |
| 570 | 20230915 | 090500 | 30853805 | 2445 | 2440 | 2445 | 2440 | 5451 |
| 571 | 20230915 | 090400 | 17538110 | 2440 | 2435 | 2450 | 2435 | 2947 |
| 572 | 20230915 | 090300 | 10355365 | 2440 | 2440 | 2440 | 2440 | 2064 |
| 573 | 20230915 | 090200 | 5319205 | 2445 | 2440 | 2445 | 2440 | 1480 |
| 574 | 20230915 | 090100 | 1708000 | 2440 | 2440 | 2440 | 2440 | 41 |
| 575 | 20230915 | 090000 | 1607960 | 2440 | 2440 | 2440 | 2440 | 659 |