29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 3 | 20230921 | 185000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20230921 | 184900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20230921 | 184800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20230921 | 184700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20230921 | 184600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20230921 | 184500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20230921 | 184400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20230921 | 184300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20230921 | 184200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20230921 | 184100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20230921 | 184000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20230921 | 183900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20230921 | 183800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20230921 | 183700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20230921 | 183600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20230921 | 183500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20230921 | 183400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20230921 | 183300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20230921 | 183200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20230921 | 183100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20230921 | 183000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20230921 | 182900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20230921 | 182800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20230921 | 182700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20230921 | 182600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20230921 | 182500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20230921 | 182400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20230921 | 182300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20230921 | 182200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20230921 | 182100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 33 | 20230921 | 182000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20230921 | 181900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20230921 | 181800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20230921 | 181700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20230921 | 181600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20230921 | 181500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20230921 | 181400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20230921 | 181300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20230921 | 181200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20230921 | 181100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20230921 | 181000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20230921 | 180900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20230921 | 180800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20230921 | 180700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20230921 | 180600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20230921 | 180500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20230921 | 180400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20230921 | 180300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20230921 | 180200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20230921 | 180100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20230921 | 180000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20230921 | 175900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20230921 | 175800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20230921 | 175700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20230921 | 175600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20230921 | 175500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20230921 | 175400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20230921 | 175300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20230921 | 175200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20230921 | 175100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 63 | 20230921 | 175000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20230921 | 174900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20230921 | 174800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20230921 | 174700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20230921 | 174600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20230921 | 174500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20230921 | 174400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20230921 | 174300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20230921 | 174200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20230921 | 174100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20230921 | 174000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20230921 | 173900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20230921 | 173800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20230921 | 173700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20230921 | 173600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20230921 | 173500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20230921 | 173400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20230921 | 173300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20230921 | 173200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20230921 | 173100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20230921 | 173000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20230921 | 172900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20230921 | 172800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20230921 | 172700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20230921 | 172600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20230921 | 172500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20230921 | 172400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20230921 | 172300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20230921 | 172200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20230921 | 172100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 93 | 20230921 | 172000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20230921 | 171900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20230921 | 171800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20230921 | 171700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20230921 | 171600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20230921 | 171500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20230921 | 171400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20230921 | 171300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20230921 | 171200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20230921 | 171100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20230921 | 171000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20230921 | 170900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20230921 | 170800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20230921 | 170700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20230921 | 170600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20230921 | 170500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20230921 | 170400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20230921 | 170300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20230921 | 170200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20230921 | 170100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20230921 | 170000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20230921 | 165900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20230921 | 165800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20230921 | 165700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20230921 | 165600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20230921 | 165500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20230921 | 165400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20230921 | 165300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20230921 | 165200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20230921 | 165100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 123 | 20230921 | 165000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20230921 | 164900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20230921 | 164800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20230921 | 164700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20230921 | 164600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20230921 | 164500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20230921 | 164400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20230921 | 164300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20230921 | 164200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20230921 | 164100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20230921 | 164000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20230921 | 163900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20230921 | 163800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20230921 | 163700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20230921 | 163600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20230921 | 163500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20230921 | 163400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20230921 | 163300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20230921 | 163200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20230921 | 163100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20230921 | 163000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20230921 | 162900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20230921 | 162800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20230921 | 162700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20230921 | 162600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20230921 | 162500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20230921 | 162400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20230921 | 162300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20230921 | 162200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20230921 | 162100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 153 | 20230921 | 162000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20230921 | 161900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20230921 | 161800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20230921 | 161700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20230921 | 161600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20230921 | 161500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20230921 | 161400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20230921 | 161300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20230921 | 161200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20230921 | 161100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20230921 | 161000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20230921 | 160900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20230921 | 160800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20230921 | 160700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20230921 | 160600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20230921 | 160500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20230921 | 160400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20230921 | 160300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20230921 | 160200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20230921 | 160100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20230921 | 160000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20230921 | 155900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20230921 | 155800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20230921 | 155700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20230921 | 155600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20230921 | 155500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20230921 | 155400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20230921 | 155300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20230921 | 155200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20230921 | 155100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 183 | 20230921 | 155000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20230921 | 154900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20230921 | 154800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20230921 | 154700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20230921 | 154600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20230921 | 154500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20230921 | 154400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20230921 | 154300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20230921 | 154200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20230921 | 154100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20230921 | 154000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20230921 | 153900 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20230921 | 153800 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20230921 | 153700 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20230921 | 153600 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20230921 | 153500 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20230921 | 153400 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20230921 | 153300 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20230921 | 153200 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20230921 | 153100 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20230921 | 153000 | 1770016175 | 3275 | 3275 | 3275 | 3275 | 14583 |
| 204 | 20230921 | 152900 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 205 | 20230921 | 152800 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 206 | 20230921 | 152700 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 207 | 20230921 | 152600 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 208 | 20230921 | 152500 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 209 | 20230921 | 152400 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 210 | 20230921 | 152300 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 211 | 20230921 | 152200 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 212 | 20230921 | 152100 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 213 | 20230921 | 152000 | 1722256850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 214 | 20230921 | 151900 | 1722256850 | 3290 | 3290 | 3290 | 3280 | 115 |
| 215 | 20230921 | 151800 | 1721878955 | 3290 | 3290 | 3290 | 3290 | 76 |
| 216 | 20230921 | 151700 | 1721628915 | 3290 | 3285 | 3290 | 3285 | 1112 |
| 217 | 20230921 | 151600 | 1717975805 | 3280 | 3275 | 3280 | 3270 | 3743 |
| 218 | 20230921 | 151500 | 1705731415 | 3280 | 3280 | 3285 | 3275 | 3212 |
| 219 | 20230921 | 151400 | 1695207765 | 3280 | 3280 | 3280 | 3280 | 1323 |
| 220 | 20230921 | 151300 | 1690868325 | 3280 | 3275 | 3280 | 3275 | 1358 |
| 221 | 20230921 | 151200 | 1686420575 | 3280 | 3280 | 3280 | 3275 | 1080 |
| 222 | 20230921 | 151100 | 1682880575 | 3285 | 3275 | 3285 | 3275 | 584 |
| 223 | 20230921 | 151000 | 1680964635 | 3275 | 3290 | 3290 | 3275 | 1277 |
| 224 | 20230921 | 150900 | 1676780975 | 3290 | 3290 | 3290 | 3275 | 1513 |
| 225 | 20230921 | 150800 | 1671814700 | 3285 | 3285 | 3285 | 3285 | 520 |
| 226 | 20230921 | 150700 | 1670106500 | 3290 | 3295 | 3295 | 3290 | 160 |
| 227 | 20230921 | 150600 | 1669580050 | 3290 | 3290 | 3290 | 3290 | 64 |
| 228 | 20230921 | 150500 | 1669369490 | 3290 | 3295 | 3295 | 3290 | 23 |
| 229 | 20230921 | 150400 | 1669293805 | 3290 | 3285 | 3290 | 3285 | 332 |
| 230 | 20230921 | 150300 | 1668201680 | 3285 | 3280 | 3290 | 3275 | 3628 |
| 231 | 20230921 | 150200 | 1656297540 | 3280 | 3290 | 3290 | 3280 | 13890 |
| 232 | 20230921 | 150100 | 1610710855 | 3290 | 3290 | 3290 | 3290 | 0 |
| 233 | 20230921 | 150000 | 1610710855 | 3290 | 3290 | 3290 | 3290 | 1400 |
| 234 | 20230921 | 145900 | 1606104855 | 3290 | 3290 | 3290 | 3290 | 9 |
| 235 | 20230921 | 145800 | 1606075245 | 3290 | 3300 | 3300 | 3290 | 3232 |
| 236 | 20230921 | 145700 | 1595426035 | 3300 | 3295 | 3300 | 3295 | 7182 |
| 237 | 20230921 | 145600 | 1571761320 | 3295 | 3295 | 3300 | 3295 | 5771 |
| 238 | 20230921 | 145500 | 1552745865 | 3295 | 3300 | 3300 | 3295 | 1421 |
| 239 | 20230921 | 145400 | 1548063640 | 3300 | 3295 | 3300 | 3295 | 359 |
| 240 | 20230921 | 145300 | 1546880140 | 3300 | 3300 | 3300 | 3295 | 38 |
| 241 | 20230921 | 145200 | 1546754780 | 3300 | 3300 | 3300 | 3295 | 32 |
| 242 | 20230921 | 145100 | 1546649330 | 3295 | 3295 | 3300 | 3295 | 545 |
| 243 | 20230921 | 145000 | 1544853550 | 3295 | 3295 | 3300 | 3295 | 1297 |
| 244 | 20230921 | 144900 | 1540578985 | 3300 | 3300 | 3300 | 3295 | 1694 |
| 245 | 20230921 | 144800 | 1534996155 | 3295 | 3295 | 3295 | 3295 | 2 |
| 246 | 20230921 | 144700 | 1534989565 | 3300 | 3300 | 3300 | 3300 | 0 |
| 247 | 20230921 | 144600 | 1534989565 | 3300 | 3300 | 3300 | 3300 | 214 |
| 248 | 20230921 | 144500 | 1534283365 | 3300 | 3300 | 3300 | 3300 | 120 |
| 249 | 20230921 | 144400 | 1533887365 | 3300 | 3300 | 3300 | 3300 | 999 |
| 250 | 20230921 | 144300 | 1530590665 | 3300 | 3295 | 3300 | 3295 | 255 |
| 251 | 20230921 | 144200 | 1529750165 | 3295 | 3300 | 3300 | 3295 | 1502 |
| 252 | 20230921 | 144100 | 1524799780 | 3300 | 3300 | 3300 | 3300 | 201 |
| 253 | 20230921 | 144000 | 1524136480 | 3300 | 3295 | 3300 | 3295 | 473 |
| 254 | 20230921 | 143900 | 1522575730 | 3300 | 3300 | 3300 | 3300 | 178 |
| 255 | 20230921 | 143800 | 1521988330 | 3300 | 3300 | 3300 | 3300 | 0 |
| 256 | 20230921 | 143700 | 1521988330 | 3300 | 3300 | 3300 | 3300 | 1 |
| 257 | 20230921 | 143600 | 1521985030 | 3300 | 3300 | 3300 | 3300 | 677 |
| 258 | 20230921 | 143500 | 1519750930 | 3300 | 3300 | 3300 | 3300 | 0 |
| 259 | 20230921 | 143400 | 1519750930 | 3300 | 3300 | 3300 | 3300 | 2106 |
| 260 | 20230921 | 143300 | 1512801130 | 3300 | 3305 | 3305 | 3300 | 6 |
| 261 | 20230921 | 143200 | 1512781305 | 3300 | 3300 | 3300 | 3300 | 237 |
| 262 | 20230921 | 143100 | 1511999205 | 3300 | 3300 | 3300 | 3300 | 0 |
| 263 | 20230921 | 143000 | 1511999205 | 3300 | 3295 | 3300 | 3295 | 2770 |
| 264 | 20230921 | 142900 | 1502859760 | 3295 | 3290 | 3295 | 3290 | 325 |
| 265 | 20230921 | 142800 | 1501789715 | 3290 | 3295 | 3295 | 3290 | 3 |
| 266 | 20230921 | 142700 | 1501779840 | 3295 | 3290 | 3295 | 3290 | 328 |
| 267 | 20230921 | 142600 | 1500699205 | 3290 | 3290 | 3290 | 3290 | 280 |
| 268 | 20230921 | 142500 | 1499778005 | 3290 | 3295 | 3295 | 3290 | 1439 |
| 269 | 20230921 | 142400 | 1495043195 | 3295 | 3295 | 3295 | 3290 | 2958 |
| 270 | 20230921 | 142300 | 1485308375 | 3295 | 3295 | 3295 | 3295 | 60 |
| 271 | 20230921 | 142200 | 1485110675 | 3300 | 3305 | 3305 | 3300 | 21 |
| 272 | 20230921 | 142100 | 1485041325 | 3305 | 3305 | 3305 | 3305 | 116 |
| 273 | 20230921 | 142000 | 1484657945 | 3305 | 3295 | 3305 | 3295 | 161 |
| 274 | 20230921 | 141900 | 1484127440 | 3290 | 3290 | 3305 | 3290 | 58 |
| 275 | 20230921 | 141800 | 1483936605 | 3290 | 3300 | 3300 | 3290 | 2400 |
| 276 | 20230921 | 141700 | 1476038285 | 3310 | 3305 | 3310 | 3305 | 147 |
| 277 | 20230921 | 141600 | 1475552445 | 3290 | 3305 | 3305 | 3290 | 3018 |
| 278 | 20230921 | 141500 | 1465615770 | 3310 | 3300 | 3310 | 3300 | 301 |
| 279 | 20230921 | 141400 | 1464622460 | 3310 | 3310 | 3310 | 3310 | 1 |
| 280 | 20230921 | 141300 | 1464619150 | 3305 | 3305 | 3305 | 3300 | 1563 |
| 281 | 20230921 | 141200 | 1459461085 | 3305 | 3305 | 3305 | 3300 | 701 |
| 282 | 20230921 | 141100 | 1457146780 | 3300 | 3300 | 3300 | 3300 | 0 |
| 283 | 20230921 | 141000 | 1457146780 | 3300 | 3300 | 3300 | 3300 | 580 |
| 284 | 20230921 | 140900 | 1455232780 | 3300 | 3305 | 3305 | 3300 | 1096 |
| 285 | 20230921 | 140800 | 1451613500 | 3305 | 3305 | 3305 | 3305 | 0 |
| 286 | 20230921 | 140700 | 1451613500 | 3305 | 3305 | 3305 | 3305 | 31 |
| 287 | 20230921 | 140600 | 1451511045 | 3300 | 3300 | 3300 | 3300 | 56 |
| 288 | 20230921 | 140500 | 1451326245 | 3300 | 3305 | 3305 | 3300 | 41 |
| 289 | 20230921 | 140400 | 1451190745 | 3305 | 3305 | 3305 | 3305 | 445 |
| 290 | 20230921 | 140300 | 1449720020 | 3305 | 3305 | 3305 | 3305 | 15 |
| 291 | 20230921 | 140200 | 1449670445 | 3305 | 3305 | 3305 | 3305 | 10 |
| 292 | 20230921 | 140100 | 1449637395 | 3305 | 3305 | 3305 | 3305 | 20 |
| 293 | 20230921 | 140000 | 1449571295 | 3295 | 3295 | 3295 | 3295 | 0 |
| 294 | 20230921 | 135900 | 1449571295 | 3295 | 3295 | 3295 | 3295 | 2500 |
| 295 | 20230921 | 135800 | 1441333795 | 3295 | 3300 | 3300 | 3295 | 100 |
| 296 | 20230921 | 135700 | 1441004290 | 3300 | 3300 | 3300 | 3300 | 1 |
| 297 | 20230921 | 135600 | 1441000990 | 3305 | 3305 | 3305 | 3305 | 20 |
| 298 | 20230921 | 135500 | 1440934890 | 3305 | 3305 | 3310 | 3305 | 439 |
| 299 | 20230921 | 135400 | 1439483050 | 3305 | 3305 | 3310 | 3300 | 2002 |
| 300 | 20230921 | 135300 | 1432876385 | 3315 | 3305 | 3315 | 3300 | 2011 |
| 301 | 20230921 | 135200 | 1426239935 | 3305 | 3305 | 3305 | 3300 | 763 |
| 302 | 20230921 | 135100 | 1423721570 | 3310 | 3310 | 3310 | 3305 | 1323 |
| 303 | 20230921 | 135000 | 1419347040 | 3310 | 3315 | 3315 | 3310 | 93 |
| 304 | 20230921 | 134900 | 1419038760 | 3315 | 3315 | 3315 | 3315 | 2 |
| 305 | 20230921 | 134800 | 1419032130 | 3315 | 3315 | 3315 | 3315 | 1 |
| 306 | 20230921 | 134700 | 1419028815 | 3320 | 3320 | 3320 | 3320 | 1 |
| 307 | 20230921 | 134600 | 1419025495 | 3305 | 3315 | 3320 | 3305 | 537 |
| 308 | 20230921 | 134500 | 1417250200 | 3320 | 3315 | 3320 | 3315 | 968 |
| 309 | 20230921 | 134400 | 1414041275 | 3315 | 3310 | 3315 | 3310 | 221 |
| 310 | 20230921 | 134300 | 1413309660 | 3315 | 3310 | 3315 | 3310 | 185 |
| 311 | 20230921 | 134200 | 1412696820 | 3310 | 3310 | 3310 | 3310 | 20 |
| 312 | 20230921 | 134100 | 1412630620 | 3310 | 3315 | 3315 | 3310 | 682 |
| 313 | 20230921 | 134000 | 1410372190 | 3315 | 3315 | 3315 | 3315 | 30 |
| 314 | 20230921 | 133900 | 1410272740 | 3315 | 3315 | 3315 | 3315 | 0 |
| 315 | 20230921 | 133800 | 1410272740 | 3315 | 3310 | 3315 | 3310 | 104 |
| 316 | 20230921 | 133700 | 1409928480 | 3310 | 3315 | 3315 | 3310 | 502 |
| 317 | 20230921 | 133600 | 1408266850 | 3315 | 3315 | 3315 | 3315 | 200 |
| 318 | 20230921 | 133500 | 1407603850 | 3315 | 3310 | 3315 | 3305 | 214 |
| 319 | 20230921 | 133400 | 1406895535 | 3305 | 3305 | 3305 | 3305 | 0 |
| 320 | 20230921 | 133300 | 1406895535 | 3305 | 3305 | 3305 | 3305 | 300 |
| 321 | 20230921 | 133200 | 1405904035 | 3310 | 3310 | 3310 | 3310 | 0 |
| 322 | 20230921 | 133100 | 1405904035 | 3310 | 3300 | 3310 | 3300 | 441 |
| 323 | 20230921 | 133000 | 1404448725 | 3300 | 3305 | 3305 | 3300 | 1409 |
| 324 | 20230921 | 132900 | 1399794895 | 3315 | 3315 | 3315 | 3315 | 7 |
| 325 | 20230921 | 132800 | 1399771690 | 3310 | 3310 | 3310 | 3310 | 60 |
| 326 | 20230921 | 132700 | 1399573090 | 3310 | 3310 | 3310 | 3310 | 841 |
| 327 | 20230921 | 132600 | 1396789380 | 3310 | 3310 | 3310 | 3310 | 1 |
| 328 | 20230921 | 132500 | 1396786070 | 3300 | 3300 | 3300 | 3300 | 600 |
| 329 | 20230921 | 132400 | 1394806070 | 3300 | 3300 | 3300 | 3300 | 264 |
| 330 | 20230921 | 132300 | 1393934870 | 3300 | 3310 | 3310 | 3300 | 2029 |
| 331 | 20230921 | 132200 | 1387238880 | 3310 | 3300 | 3310 | 3300 | 150 |
| 332 | 20230921 | 132100 | 1386743380 | 3300 | 3300 | 3300 | 3295 | 3433 |
| 333 | 20230921 | 132000 | 1375415515 | 3300 | 3310 | 3310 | 3300 | 1734 |
| 334 | 20230921 | 131900 | 1369681645 | 3310 | 3310 | 3310 | 3310 | 30 |
| 335 | 20230921 | 131800 | 1369582345 | 3310 | 3310 | 3310 | 3310 | 712 |
| 336 | 20230921 | 131700 | 1367225625 | 3310 | 3310 | 3310 | 3310 | 30 |
| 337 | 20230921 | 131600 | 1367126325 | 3310 | 3310 | 3310 | 3310 | 621 |
| 338 | 20230921 | 131500 | 1365070815 | 3310 | 3305 | 3310 | 3305 | 487 |
| 339 | 20230921 | 131400 | 1363459010 | 3310 | 3315 | 3315 | 3305 | 1302 |
| 340 | 20230921 | 131300 | 1359155695 | 3315 | 3315 | 3315 | 3315 | 12 |
| 341 | 20230921 | 131200 | 1359115915 | 3315 | 3305 | 3315 | 3300 | 220 |
| 342 | 20230921 | 131100 | 1358387815 | 3300 | 3300 | 3305 | 3300 | 3018 |
| 343 | 20230921 | 131000 | 1348416465 | 3300 | 3300 | 3300 | 3300 | 659 |
| 344 | 20230921 | 130900 | 1346241765 | 3275 | 3305 | 3310 | 3270 | 55336 |
| 345 | 20230921 | 130800 | 1163996250 | 3305 | 3310 | 3310 | 3305 | 1340 |
| 346 | 20230921 | 130700 | 1159562250 | 3305 | 3310 | 3315 | 3305 | 2217 |
| 347 | 20230921 | 130600 | 1152230550 | 3310 | 3310 | 3310 | 3310 | 3347 |
| 348 | 20230921 | 130500 | 1141151980 | 3310 | 3310 | 3310 | 3310 | 5 |
| 349 | 20230921 | 130400 | 1141135430 | 3320 | 3320 | 3320 | 3320 | 200 |
| 350 | 20230921 | 130300 | 1140471430 | 3320 | 3320 | 3320 | 3310 | 114 |
| 351 | 20230921 | 130200 | 1140093950 | 3320 | 3320 | 3320 | 3320 | 871 |
| 352 | 20230921 | 130100 | 1137202230 | 3320 | 3320 | 3320 | 3320 | 10 |
| 353 | 20230921 | 130000 | 1137169030 | 3320 | 3320 | 3320 | 3320 | 113 |
| 354 | 20230921 | 125900 | 1136793870 | 3310 | 3310 | 3315 | 3310 | 330 |
| 355 | 20230921 | 125800 | 1135701520 | 3320 | 3310 | 3320 | 3310 | 1029 |
| 356 | 20230921 | 125700 | 1132295500 | 3310 | 3310 | 3320 | 3310 | 276 |
| 357 | 20230921 | 125600 | 1131381930 | 3310 | 3310 | 3310 | 3310 | 0 |
| 358 | 20230921 | 125500 | 1131381930 | 3310 | 3310 | 3315 | 3310 | 2225 |
| 359 | 20230921 | 125400 | 1124016535 | 3310 | 3315 | 3315 | 3310 | 2077 |
| 360 | 20230921 | 125300 | 1117141310 | 3315 | 3320 | 3320 | 3315 | 196 |
| 361 | 20230921 | 125200 | 1116491515 | 3315 | 3310 | 3320 | 3310 | 271 |
| 362 | 20230921 | 125100 | 1115593160 | 3315 | 3315 | 3315 | 3315 | 24 |
| 363 | 20230921 | 125000 | 1115513600 | 3315 | 3315 | 3315 | 3315 | 806 |
| 364 | 20230921 | 124900 | 1112841710 | 3315 | 3315 | 3315 | 3315 | 549 |
| 365 | 20230921 | 124800 | 1111021775 | 3315 | 3315 | 3320 | 3310 | 7239 |
| 366 | 20230921 | 124700 | 1087024445 | 3320 | 3320 | 3320 | 3320 | 2 |
| 367 | 20230921 | 124600 | 1087017805 | 3320 | 3320 | 3320 | 3320 | 12736 |
| 368 | 20230921 | 124500 | 1044734285 | 3325 | 3325 | 3325 | 3325 | 2443 |
| 369 | 20230921 | 124400 | 1036611310 | 3325 | 3325 | 3325 | 3325 | 1577 |
| 370 | 20230921 | 124300 | 1031367785 | 3325 | 3325 | 3330 | 3325 | 441 |
| 371 | 20230921 | 124200 | 1029900845 | 3325 | 3330 | 3330 | 3325 | 162 |
| 372 | 20230921 | 124100 | 1029361640 | 3325 | 3325 | 3325 | 3325 | 720 |
| 373 | 20230921 | 124000 | 1026967640 | 3325 | 3325 | 3325 | 3325 | 836 |
| 374 | 20230921 | 123900 | 1024187940 | 3325 | 3325 | 3325 | 3320 | 489 |
| 375 | 20230921 | 123800 | 1022564365 | 3325 | 3330 | 3330 | 3325 | 4796 |
| 376 | 20230921 | 123700 | 1006613165 | 3330 | 3330 | 3330 | 3330 | 360 |
| 377 | 20230921 | 123600 | 1005414365 | 3330 | 3330 | 3330 | 3330 | 0 |
| 378 | 20230921 | 123500 | 1005414365 | 3330 | 3330 | 3330 | 3330 | 100 |
| 379 | 20230921 | 123400 | 1005081365 | 3335 | 3330 | 3335 | 3330 | 1124 |
| 380 | 20230921 | 123300 | 1001333495 | 3325 | 3325 | 3325 | 3325 | 146 |
| 381 | 20230921 | 123200 | 1000848045 | 3330 | 3330 | 3330 | 3330 | 2104 |
| 382 | 20230921 | 123100 | 993841725 | 3330 | 3330 | 3330 | 3330 | 363 |
| 383 | 20230921 | 123000 | 992632935 | 3335 | 3335 | 3335 | 3330 | 241 |
| 384 | 20230921 | 122900 | 991830200 | 3335 | 3335 | 3335 | 3335 | 0 |
| 385 | 20230921 | 122800 | 991830200 | 3335 | 3335 | 3335 | 3335 | 10 |
| 386 | 20230921 | 122700 | 991796850 | 3335 | 3335 | 3335 | 3335 | 61 |
| 387 | 20230921 | 122600 | 991593415 | 3330 | 3335 | 3335 | 3330 | 210 |
| 388 | 20230921 | 122500 | 990893115 | 3335 | 3330 | 3335 | 3330 | 270 |
| 389 | 20230921 | 122400 | 989994010 | 3330 | 3330 | 3330 | 3330 | 246 |
| 390 | 20230921 | 122300 | 989174830 | 3335 | 3335 | 3335 | 3335 | 104 |
| 391 | 20230921 | 122200 | 988827990 | 3335 | 3335 | 3335 | 3330 | 724 |
| 392 | 20230921 | 122100 | 986417050 | 3335 | 3330 | 3335 | 3330 | 1986 |
| 393 | 20230921 | 122000 | 979803585 | 3330 | 3330 | 3330 | 3330 | 172 |
| 394 | 20230921 | 121900 | 979230825 | 3330 | 3330 | 3330 | 3325 | 1213 |
| 395 | 20230921 | 121800 | 975197585 | 3330 | 3330 | 3330 | 3330 | 4 |
| 396 | 20230921 | 121700 | 975184265 | 3320 | 3330 | 3330 | 3320 | 506 |
| 397 | 20230921 | 121600 | 973504285 | 3320 | 3330 | 3330 | 3320 | 295 |
| 398 | 20230921 | 121500 | 972524335 | 3320 | 3325 | 3325 | 3320 | 3701 |
| 399 | 20230921 | 121400 | 960232030 | 3325 | 3325 | 3325 | 3325 | 1810 |
| 400 | 20230921 | 121300 | 954213780 | 3330 | 3330 | 3330 | 3330 | 1 |
| 401 | 20230921 | 121200 | 954210450 | 3330 | 3330 | 3330 | 3330 | 1 |
| 402 | 20230921 | 121100 | 954207120 | 3330 | 3330 | 3330 | 3325 | 2083 |
| 403 | 20230921 | 121000 | 947274330 | 3330 | 3330 | 3330 | 3330 | 571 |
| 404 | 20230921 | 120900 | 945372900 | 3325 | 3325 | 3330 | 3325 | 2993 |
| 405 | 20230921 | 120800 | 935407715 | 3325 | 3320 | 3325 | 3320 | 17547 |
| 406 | 20230921 | 120700 | 877088940 | 3320 | 3325 | 3325 | 3320 | 94 |
| 407 | 20230921 | 120600 | 876776410 | 3320 | 3320 | 3320 | 3320 | 1256 |
| 408 | 20230921 | 120500 | 872606490 | 3320 | 3320 | 3320 | 3320 | 55 |
| 409 | 20230921 | 120400 | 872423890 | 3325 | 3320 | 3325 | 3320 | 357 |
| 410 | 20230921 | 120300 | 871238485 | 3320 | 3325 | 3325 | 3320 | 4445 |
| 411 | 20230921 | 120200 | 856480730 | 3325 | 3325 | 3325 | 3325 | 4936 |
| 412 | 20230921 | 120100 | 840068530 | 3325 | 3325 | 3325 | 3325 | 627 |
| 413 | 20230921 | 120000 | 837983755 | 3325 | 3330 | 3330 | 3325 | 211 |
| 414 | 20230921 | 115900 | 837281180 | 3330 | 3330 | 3330 | 3330 | 542 |
| 415 | 20230921 | 115800 | 835476320 | 3330 | 3325 | 3330 | 3325 | 869 |
| 416 | 20230921 | 115700 | 832584105 | 3325 | 3330 | 3330 | 3325 | 3005 |
| 417 | 20230921 | 115600 | 822592455 | 3330 | 3330 | 3330 | 3330 | 1074 |
| 418 | 20230921 | 115500 | 819016035 | 3330 | 3330 | 3330 | 3325 | 991 |
| 419 | 20230921 | 115400 | 815716960 | 3330 | 3330 | 3330 | 3330 | 210 |
| 420 | 20230921 | 115300 | 815017660 | 3330 | 3330 | 3335 | 3330 | 968 |
| 421 | 20230921 | 115200 | 811794165 | 3325 | 3325 | 3325 | 3325 | 3 |
| 422 | 20230921 | 115100 | 811784190 | 3335 | 3325 | 3335 | 3325 | 600 |
| 423 | 20230921 | 115000 | 809788190 | 3330 | 3330 | 3330 | 3325 | 824 |
| 424 | 20230921 | 114900 | 807044275 | 3330 | 3330 | 3330 | 3330 | 500 |
| 425 | 20230921 | 114800 | 805379275 | 3335 | 3330 | 3335 | 3330 | 1679 |
| 426 | 20230921 | 114700 | 799786455 | 3330 | 3330 | 3330 | 3330 | 300 |
| 427 | 20230921 | 114600 | 798787455 | 3335 | 3330 | 3335 | 3330 | 6214 |
| 428 | 20230921 | 114500 | 778068500 | 3330 | 3325 | 3330 | 3320 | 1066 |
| 429 | 20230921 | 114400 | 774523820 | 3325 | 3325 | 3325 | 3325 | 810 |
| 430 | 20230921 | 114300 | 771830570 | 3325 | 3330 | 3330 | 3325 | 5095 |
| 431 | 20230921 | 114200 | 754887170 | 3330 | 3330 | 3330 | 3330 | 125 |
| 432 | 20230921 | 114100 | 754470920 | 3330 | 3330 | 3330 | 3330 | 700 |
| 433 | 20230921 | 114000 | 752139920 | 3325 | 3330 | 3330 | 3325 | 716 |
| 434 | 20230921 | 113900 | 749759205 | 3330 | 3330 | 3330 | 3330 | 1382 |
| 435 | 20230921 | 113800 | 745157145 | 3330 | 3330 | 3330 | 3325 | 70 |
| 436 | 20230921 | 113700 | 744924300 | 3330 | 3330 | 3330 | 3325 | 4646 |
| 437 | 20230921 | 113600 | 729453125 | 3335 | 3335 | 3335 | 3335 | 0 |
| 438 | 20230921 | 113500 | 729453125 | 3335 | 3335 | 3335 | 3335 | 0 |
| 439 | 20230921 | 113400 | 729453125 | 3335 | 3335 | 3335 | 3335 | 52 |
| 440 | 20230921 | 113300 | 729279705 | 3335 | 3330 | 3335 | 3330 | 75 |
| 441 | 20230921 | 113200 | 729029700 | 3340 | 3335 | 3340 | 3330 | 7943 |
| 442 | 20230921 | 113100 | 702571295 | 3335 | 3340 | 3340 | 3335 | 56 |
| 443 | 20230921 | 113000 | 702384290 | 3335 | 3340 | 3340 | 3335 | 104 |
| 444 | 20230921 | 112900 | 702036950 | 3340 | 3345 | 3345 | 3340 | 6902 |
| 445 | 20230921 | 112800 | 678984210 | 3345 | 3345 | 3345 | 3345 | 0 |
| 446 | 20230921 | 112700 | 678984210 | 3345 | 3340 | 3345 | 3335 | 2826 |
| 447 | 20230921 | 112600 | 669549040 | 3335 | 3335 | 3335 | 3335 | 0 |
| 448 | 20230921 | 112500 | 669549040 | 3335 | 3335 | 3335 | 3335 | 720 |
| 449 | 20230921 | 112400 | 667147840 | 3335 | 3340 | 3340 | 3335 | 891 |
| 450 | 20230921 | 112300 | 664176125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 451 | 20230921 | 112200 | 664176125 | 3340 | 3340 | 3340 | 3340 | 102 |
| 452 | 20230921 | 112100 | 663835445 | 3335 | 3335 | 3335 | 3335 | 1136 |
| 453 | 20230921 | 112000 | 660046885 | 3335 | 3335 | 3335 | 3335 | 1064 |
| 454 | 20230921 | 111900 | 656498445 | 3335 | 3335 | 3335 | 3335 | 2755 |
| 455 | 20230921 | 111800 | 647310520 | 3340 | 3340 | 3340 | 3340 | 15 |
| 456 | 20230921 | 111700 | 647260420 | 3340 | 3335 | 3340 | 3335 | 1732 |
| 457 | 20230921 | 111600 | 641482740 | 3330 | 3330 | 3330 | 3330 | 131 |
| 458 | 20230921 | 111500 | 641046510 | 3330 | 3330 | 3330 | 3330 | 7000 |
| 459 | 20230921 | 111400 | 617736510 | 3340 | 3340 | 3340 | 3340 | 0 |
| 460 | 20230921 | 111300 | 617736510 | 3340 | 3340 | 3340 | 3340 | 134 |
| 461 | 20230921 | 111200 | 617288950 | 3330 | 3330 | 3330 | 3330 | 10000 |
| 462 | 20230921 | 111100 | 583988950 | 3330 | 3330 | 3330 | 3330 | 0 |
| 463 | 20230921 | 111000 | 583988950 | 3330 | 3340 | 3340 | 3330 | 500 |
| 464 | 20230921 | 110900 | 582323890 | 3340 | 3340 | 3340 | 3340 | 144 |
| 465 | 20230921 | 110800 | 581842930 | 3340 | 3340 | 3340 | 3340 | 392 |
| 466 | 20230921 | 110700 | 580533650 | 3340 | 3335 | 3340 | 3330 | 21049 |
| 467 | 20230921 | 110600 | 510417670 | 3340 | 3340 | 3340 | 3340 | 60 |
| 468 | 20230921 | 110500 | 510217270 | 3340 | 3340 | 3340 | 3340 | 753 |
| 469 | 20230921 | 110400 | 507702250 | 3340 | 3340 | 3340 | 3340 | 247 |
| 470 | 20230921 | 110300 | 506877270 | 3340 | 3340 | 3340 | 3340 | 487 |
| 471 | 20230921 | 110200 | 505250690 | 3340 | 3340 | 3340 | 3340 | 0 |
| 472 | 20230921 | 110100 | 505250690 | 3340 | 3340 | 3340 | 3340 | 0 |
| 473 | 20230921 | 110000 | 505250690 | 3340 | 3335 | 3340 | 3335 | 2200 |
| 474 | 20230921 | 105900 | 497912690 | 3335 | 3335 | 3335 | 3335 | 0 |
| 475 | 20230921 | 105800 | 497912690 | 3335 | 3350 | 3355 | 3335 | 5409 |
| 476 | 20230921 | 105700 | 479828950 | 3350 | 3345 | 3350 | 3345 | 1243 |
| 477 | 20230921 | 105600 | 475666115 | 3345 | 3345 | 3345 | 3345 | 277 |
| 478 | 20230921 | 105500 | 474739550 | 3350 | 3350 | 3350 | 3350 | 514 |
| 479 | 20230921 | 105400 | 473017650 | 3350 | 3350 | 3350 | 3350 | 84 |
| 480 | 20230921 | 105300 | 472736250 | 3350 | 3350 | 3350 | 3350 | 1 |
| 481 | 20230921 | 105200 | 472732900 | 3345 | 3345 | 3345 | 3345 | 151 |
| 482 | 20230921 | 105100 | 472227805 | 3350 | 3355 | 3355 | 3350 | 222 |
| 483 | 20230921 | 105000 | 471484075 | 3355 | 3350 | 3355 | 3350 | 479 |
| 484 | 20230921 | 104900 | 469879330 | 3345 | 3345 | 3345 | 3345 | 1 |
| 485 | 20230921 | 104800 | 469875985 | 3345 | 3345 | 3345 | 3345 | 39 |
| 486 | 20230921 | 104700 | 469745530 | 3345 | 3345 | 3345 | 3345 | 1125 |
| 487 | 20230921 | 104600 | 465982405 | 3345 | 3350 | 3350 | 3345 | 567 |
| 488 | 20230921 | 104500 | 464085740 | 3350 | 3350 | 3350 | 3350 | 102 |
| 489 | 20230921 | 104400 | 463744040 | 3350 | 3350 | 3350 | 3350 | 47 |
| 490 | 20230921 | 104300 | 463586590 | 3350 | 3345 | 3350 | 3345 | 99 |
| 491 | 20230921 | 104200 | 463255285 | 3345 | 3345 | 3345 | 3345 | 225 |
| 492 | 20230921 | 104100 | 462502660 | 3345 | 3345 | 3345 | 3340 | 75 |
| 493 | 20230921 | 104000 | 462252035 | 3345 | 3345 | 3345 | 3345 | 4 |
| 494 | 20230921 | 103900 | 462238655 | 3350 | 3350 | 3350 | 3350 | 5 |
| 495 | 20230921 | 103800 | 462221905 | 3350 | 3355 | 3355 | 3350 | 658 |
| 496 | 20230921 | 103700 | 460017355 | 3355 | 3350 | 3370 | 3350 | 410 |
| 497 | 20230921 | 103600 | 458643730 | 3340 | 3340 | 3340 | 3340 | 20 |
| 498 | 20230921 | 103500 | 458576930 | 3340 | 3340 | 3340 | 3340 | 0 |
| 499 | 20230921 | 103400 | 458576930 | 3340 | 3345 | 3345 | 3340 | 38 |
| 500 | 20230921 | 103300 | 458449920 | 3335 | 3335 | 3335 | 3335 | 0 |
| 501 | 20230921 | 103200 | 458449920 | 3335 | 3335 | 3335 | 3335 | 1001 |
| 502 | 20230921 | 103100 | 455111585 | 3335 | 3335 | 3335 | 3330 | 1067 |
| 503 | 20230921 | 103000 | 451555615 | 3335 | 3345 | 3345 | 3335 | 5992 |
| 504 | 20230921 | 102900 | 431554195 | 3340 | 3345 | 3345 | 3340 | 387 |
| 505 | 20230921 | 102800 | 430261600 | 3345 | 3340 | 3345 | 3340 | 7406 |
| 506 | 20230921 | 102700 | 405524625 | 3340 | 3340 | 3340 | 3335 | 3087 |
| 507 | 20230921 | 102600 | 395215545 | 3340 | 3340 | 3340 | 3340 | 4163 |
| 508 | 20230921 | 102500 | 381311125 | 3340 | 3340 | 3340 | 3340 | 161 |
| 509 | 20230921 | 102400 | 380773385 | 3340 | 3340 | 3340 | 3340 | 3253 |
| 510 | 20230921 | 102300 | 369908365 | 3345 | 3345 | 3345 | 3340 | 338 |
| 511 | 20230921 | 102200 | 368778755 | 3340 | 3340 | 3340 | 3335 | 640 |
| 512 | 20230921 | 102100 | 366641405 | 3340 | 3345 | 3345 | 3335 | 556 |
| 513 | 20230921 | 102000 | 364784210 | 3350 | 3350 | 3350 | 3340 | 6931 |
| 514 | 20230921 | 101900 | 341617445 | 3350 | 3355 | 3355 | 3350 | 1046 |
| 515 | 20230921 | 101800 | 338109115 | 3355 | 3355 | 3355 | 3355 | 1 |
| 516 | 20230921 | 101700 | 338105760 | 3355 | 3345 | 3355 | 3345 | 1157 |
| 517 | 20230921 | 101600 | 334225595 | 3345 | 3355 | 3355 | 3345 | 1449 |
| 518 | 20230921 | 101500 | 329378205 | 3355 | 3355 | 3355 | 3350 | 4683 |
| 519 | 20230921 | 101400 | 313679275 | 3355 | 3360 | 3360 | 3355 | 1400 |
| 520 | 20230921 | 101300 | 308982075 | 3360 | 3360 | 3360 | 3360 | 28 |
| 521 | 20230921 | 101200 | 308887995 | 3360 | 3375 | 3375 | 3355 | 7602 |
| 522 | 20230921 | 101100 | 283365175 | 3365 | 3370 | 3370 | 3365 | 1553 |
| 523 | 20230921 | 101000 | 278139305 | 3375 | 3370 | 3375 | 3365 | 1256 |
| 524 | 20230921 | 100900 | 273912705 | 3375 | 3370 | 3375 | 3365 | 3194 |
| 525 | 20230921 | 100800 | 263145205 | 3375 | 3375 | 3375 | 3375 | 29 |
| 526 | 20230921 | 100700 | 263047330 | 3375 | 3375 | 3375 | 3375 | 1500 |
| 527 | 20230921 | 100600 | 257984830 | 3375 | 3380 | 3380 | 3375 | 46 |
| 528 | 20230921 | 100500 | 257829510 | 3380 | 3380 | 3380 | 3380 | 0 |
| 529 | 20230921 | 100400 | 257829510 | 3380 | 3380 | 3380 | 3380 | 2 |
| 530 | 20230921 | 100300 | 257822750 | 3380 | 3380 | 3385 | 3380 | 3038 |
| 531 | 20230921 | 100200 | 247554120 | 3390 | 3390 | 3390 | 3390 | 11 |
| 532 | 20230921 | 100100 | 247516830 | 3390 | 3390 | 3390 | 3390 | 3856 |
| 533 | 20230921 | 100000 | 234444990 | 3395 | 3380 | 3395 | 3380 | 5100 |
| 534 | 20230921 | 095900 | 217162545 | 3370 | 3375 | 3375 | 3370 | 2722 |
| 535 | 20230921 | 095800 | 207976165 | 3375 | 3375 | 3375 | 3375 | 1 |
| 536 | 20230921 | 095700 | 207972790 | 3375 | 3375 | 3375 | 3375 | 354 |
| 537 | 20230921 | 095600 | 206778040 | 3375 | 3380 | 3380 | 3375 | 711 |
| 538 | 20230921 | 095500 | 204376985 | 3380 | 3380 | 3390 | 3380 | 886 |
| 539 | 20230921 | 095400 | 201380195 | 3380 | 3380 | 3380 | 3380 | 0 |
| 540 | 20230921 | 095300 | 201380195 | 3380 | 3380 | 3380 | 3380 | 200 |
| 541 | 20230921 | 095200 | 200704195 | 3380 | 3380 | 3380 | 3380 | 99 |
| 542 | 20230921 | 095100 | 200369575 | 3390 | 3395 | 3395 | 3390 | 1045 |
| 543 | 20230921 | 095000 | 196822090 | 3395 | 3390 | 3395 | 3390 | 1035 |
| 544 | 20230921 | 094900 | 193313380 | 3380 | 3390 | 3390 | 3380 | 802 |
| 545 | 20230921 | 094800 | 190602600 | 3380 | 3380 | 3380 | 3380 | 1 |
| 546 | 20230921 | 094700 | 190599220 | 3380 | 3380 | 3380 | 3380 | 0 |
| 547 | 20230921 | 094600 | 190599220 | 3380 | 3380 | 3380 | 3380 | 672 |
| 548 | 20230921 | 094500 | 188327860 | 3390 | 3390 | 3390 | 3390 | 444 |
| 549 | 20230921 | 094400 | 186822700 | 3380 | 3380 | 3380 | 3380 | 34 |
| 550 | 20230921 | 094300 | 186707780 | 3380 | 3390 | 3390 | 3380 | 2355 |
| 551 | 20230921 | 094200 | 178738860 | 3390 | 3390 | 3390 | 3390 | 1400 |
| 552 | 20230921 | 094100 | 173992860 | 3390 | 3390 | 3400 | 3390 | 1300 |
| 553 | 20230921 | 094000 | 169583520 | 3390 | 3385 | 3390 | 3380 | 4189 |
| 554 | 20230921 | 093900 | 155386860 | 3385 | 3385 | 3385 | 3385 | 706 |
| 555 | 20230921 | 093800 | 152997050 | 3385 | 3385 | 3385 | 3385 | 207 |
| 556 | 20230921 | 093700 | 152296355 | 3385 | 3385 | 3385 | 3380 | 169 |
| 557 | 20230921 | 093600 | 151724555 | 3385 | 3380 | 3390 | 3380 | 2348 |
| 558 | 20230921 | 093500 | 143778295 | 3385 | 3385 | 3385 | 3385 | 202 |
| 559 | 20230921 | 093400 | 143094525 | 3390 | 3390 | 3390 | 3390 | 25 |
| 560 | 20230921 | 093300 | 143009775 | 3380 | 3385 | 3385 | 3380 | 359 |
| 561 | 20230921 | 093200 | 141796345 | 3380 | 3380 | 3390 | 3380 | 1908 |
| 562 | 20230921 | 093100 | 135344785 | 3390 | 3385 | 3395 | 3380 | 109 |
| 563 | 20230921 | 093000 | 134975425 | 3385 | 3390 | 3390 | 3380 | 1603 |
| 564 | 20230921 | 092900 | 129551385 | 3395 | 3395 | 3395 | 3395 | 10 |
| 565 | 20230921 | 092800 | 129517435 | 3405 | 3405 | 3405 | 3405 | 0 |
| 566 | 20230921 | 092700 | 129517435 | 3405 | 3400 | 3405 | 3400 | 1455 |
| 567 | 20230921 | 092600 | 124563660 | 3405 | 3390 | 3405 | 3390 | 1011 |
| 568 | 20230921 | 092500 | 121121370 | 3390 | 3390 | 3390 | 3390 | 389 |
| 569 | 20230921 | 092400 | 119802660 | 3390 | 3400 | 3400 | 3390 | 1073 |
| 570 | 20230921 | 092300 | 116155000 | 3400 | 3400 | 3400 | 3400 | 22 |
| 571 | 20230921 | 092200 | 116080200 | 3400 | 3400 | 3400 | 3395 | 458 |
| 572 | 20230921 | 092100 | 114523520 | 3400 | 3400 | 3400 | 3400 | 3 |
| 573 | 20230921 | 092000 | 114513320 | 3400 | 3400 | 3400 | 3400 | 100 |
| 574 | 20230921 | 091900 | 114173320 | 3400 | 3400 | 3400 | 3400 | 367 |
| 575 | 20230921 | 091800 | 112925520 | 3405 | 3395 | 3405 | 3395 | 4513 |
| 576 | 20230921 | 091700 | 97584215 | 3395 | 3390 | 3395 | 3390 | 156 |
| 577 | 20230921 | 091600 | 97055095 | 3395 | 3395 | 3395 | 3395 | 100 |
| 578 | 20230921 | 091500 | 96715595 | 3395 | 3380 | 3395 | 3380 | 781 |
| 579 | 20230921 | 091400 | 94065770 | 3380 | 3380 | 3380 | 3380 | 318 |
| 580 | 20230921 | 091300 | 92990930 | 3385 | 3380 | 3385 | 3375 | 865 |
| 581 | 20230921 | 091200 | 90065505 | 3375 | 3380 | 3380 | 3375 | 1928 |
| 582 | 20230921 | 091100 | 83550085 | 3385 | 3390 | 3390 | 3385 | 304 |
| 583 | 20230921 | 091000 | 82521035 | 3390 | 3390 | 3395 | 3390 | 104 |
| 584 | 20230921 | 090900 | 82168430 | 3395 | 3390 | 3395 | 3385 | 2422 |
| 585 | 20230921 | 090800 | 73958855 | 3390 | 3390 | 3390 | 3385 | 966 |
| 586 | 20230921 | 090700 | 70685705 | 3390 | 3390 | 3390 | 3390 | 126 |
| 587 | 20230921 | 090600 | 70258565 | 3390 | 3380 | 3395 | 3380 | 3327 |
| 588 | 20230921 | 090500 | 58989420 | 3380 | 3370 | 3380 | 3370 | 768 |
| 589 | 20230921 | 090400 | 56400960 | 3370 | 3365 | 3375 | 3365 | 507 |
| 590 | 20230921 | 090300 | 54690235 | 3365 | 3365 | 3375 | 3365 | 612 |
| 591 | 20230921 | 090200 | 52630795 | 3375 | 3370 | 3375 | 3370 | 998 |
| 592 | 20230921 | 090100 | 49267360 | 3370 | 3360 | 3375 | 3355 | 2454 |
| 593 | 20230921 | 090000 | 41017350 | 3355 | 3355 | 3380 | 3355 | 12218 |