31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 3 | 20230921 | 193300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20230921 | 193200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20230921 | 193100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20230921 | 193000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20230921 | 192900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20230921 | 192800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20230921 | 192700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20230921 | 192600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20230921 | 192500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20230921 | 192400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20230921 | 192300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20230921 | 192200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20230921 | 192100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20230921 | 192000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20230921 | 191900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20230921 | 191800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20230921 | 191700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20230921 | 191600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20230921 | 191500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20230921 | 191400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20230921 | 191300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20230921 | 191200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20230921 | 191100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20230921 | 191000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20230921 | 190900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20230921 | 190800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20230921 | 190700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20230921 | 190600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20230921 | 190500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20230921 | 190400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 33 | 20230921 | 190300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20230921 | 190200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20230921 | 190100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20230921 | 190000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20230921 | 185900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20230921 | 185800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20230921 | 185700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20230921 | 185600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20230921 | 185500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20230921 | 185400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20230921 | 185300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20230921 | 185200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20230921 | 185100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20230921 | 185000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20230921 | 184900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20230921 | 184800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20230921 | 184700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20230921 | 184600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20230921 | 184500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20230921 | 184400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20230921 | 184300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20230921 | 184200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20230921 | 184100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20230921 | 184000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20230921 | 183900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20230921 | 183800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20230921 | 183700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20230921 | 183600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20230921 | 183500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20230921 | 183400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 63 | 20230921 | 183300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20230921 | 183200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20230921 | 183100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20230921 | 183000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20230921 | 182900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20230921 | 182800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20230921 | 182700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20230921 | 182600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20230921 | 182500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20230921 | 182400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20230921 | 182300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20230921 | 182200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20230921 | 182100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20230921 | 182000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20230921 | 181900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20230921 | 181800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20230921 | 181700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20230921 | 181600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20230921 | 181500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20230921 | 181400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20230921 | 181300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20230921 | 181200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20230921 | 181100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20230921 | 181000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20230921 | 180900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20230921 | 180800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20230921 | 180700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20230921 | 180600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20230921 | 180500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20230921 | 180400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 93 | 20230921 | 180300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20230921 | 180200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20230921 | 180100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20230921 | 180000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20230921 | 175900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20230921 | 175800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20230921 | 175700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20230921 | 175600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20230921 | 175500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20230921 | 175400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20230921 | 175300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20230921 | 175200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20230921 | 175100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20230921 | 175000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20230921 | 174900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20230921 | 174800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20230921 | 174700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20230921 | 174600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20230921 | 174500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20230921 | 174400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20230921 | 174300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20230921 | 174200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20230921 | 174100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20230921 | 174000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20230921 | 173900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20230921 | 173800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20230921 | 173700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20230921 | 173600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20230921 | 173500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20230921 | 173400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 123 | 20230921 | 173300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20230921 | 173200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20230921 | 173100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20230921 | 173000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20230921 | 172900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20230921 | 172800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20230921 | 172700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20230921 | 172600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20230921 | 172500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20230921 | 172400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20230921 | 172300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20230921 | 172200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20230921 | 172100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20230921 | 172000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20230921 | 171900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20230921 | 171800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20230921 | 171700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20230921 | 171600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20230921 | 171500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20230921 | 171400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20230921 | 171300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20230921 | 171200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20230921 | 171100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20230921 | 171000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20230921 | 170900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20230921 | 170800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20230921 | 170700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20230921 | 170600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20230921 | 170500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20230921 | 170400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 153 | 20230921 | 170300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20230921 | 170200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20230921 | 170100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20230921 | 170000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20230921 | 165900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20230921 | 165800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20230921 | 165700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20230921 | 165600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20230921 | 165500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20230921 | 165400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20230921 | 165300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20230921 | 165200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20230921 | 165100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20230921 | 165000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20230921 | 164900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20230921 | 164800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20230921 | 164700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20230921 | 164600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20230921 | 164500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20230921 | 164400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20230921 | 164300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20230921 | 164200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20230921 | 164100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20230921 | 164000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20230921 | 163900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20230921 | 163800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20230921 | 163700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20230921 | 163600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20230921 | 163500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20230921 | 163400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 183 | 20230921 | 163300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20230921 | 163200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20230921 | 163100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20230921 | 163000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20230921 | 162900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20230921 | 162800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20230921 | 162700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20230921 | 162600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20230921 | 162500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20230921 | 162400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20230921 | 162300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20230921 | 162200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20230921 | 162100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20230921 | 162000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20230921 | 161900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20230921 | 161800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20230921 | 161700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20230921 | 161600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20230921 | 161500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20230921 | 161400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20230921 | 161300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20230921 | 161200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20230921 | 161100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20230921 | 161000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20230921 | 160900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20230921 | 160800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20230921 | 160700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20230921 | 160600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20230921 | 160500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20230921 | 160400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 213 | 20230921 | 160300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20230921 | 160200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20230921 | 160100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20230921 | 160000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20230921 | 155900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20230921 | 155800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20230921 | 155700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20230921 | 155600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20230921 | 155500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20230921 | 155400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20230921 | 155300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20230921 | 155200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 225 | 20230921 | 155100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20230921 | 155000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20230921 | 154900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20230921 | 154800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 229 | 20230921 | 154700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 230 | 20230921 | 154600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 231 | 20230921 | 154500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 232 | 20230921 | 154400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 233 | 20230921 | 154300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 234 | 20230921 | 154200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 235 | 20230921 | 154100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 236 | 20230921 | 154000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 237 | 20230921 | 153900 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 238 | 20230921 | 153800 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 239 | 20230921 | 153700 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 240 | 20230921 | 153600 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 241 | 20230921 | 153500 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 242 | 20230921 | 153400 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 243 | 20230921 | 153300 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 244 | 20230921 | 153200 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 245 | 20230921 | 153100 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 0 |
| 246 | 20230921 | 153000 | 3052714830 | 3695 | 3695 | 3695 | 3695 | 17415 |
| 247 | 20230921 | 152900 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20230921 | 152800 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20230921 | 152700 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20230921 | 152600 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20230921 | 152500 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20230921 | 152400 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20230921 | 152300 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20230921 | 152200 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20230921 | 152100 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 256 | 20230921 | 152000 | 2988366405 | 3690 | 3690 | 3690 | 3690 | 0 |
| 257 | 20230921 | 151900 | 2988366405 | 3690 | 3690 | 3690 | 3685 | 1807 |
| 258 | 20230921 | 151800 | 2981702295 | 3695 | 3695 | 3700 | 3690 | 4047 |
| 259 | 20230921 | 151700 | 2966756285 | 3695 | 3690 | 3695 | 3685 | 3345 |
| 260 | 20230921 | 151600 | 2954419630 | 3690 | 3690 | 3700 | 3690 | 4507 |
| 261 | 20230921 | 151500 | 2937776310 | 3690 | 3695 | 3695 | 3690 | 2017 |
| 262 | 20230921 | 151400 | 2930324005 | 3695 | 3700 | 3700 | 3690 | 2730 |
| 263 | 20230921 | 151300 | 2920238765 | 3700 | 3705 | 3705 | 3700 | 1424 |
| 264 | 20230921 | 151200 | 2914967295 | 3705 | 3695 | 3710 | 3695 | 867 |
| 265 | 20230921 | 151100 | 2911754510 | 3705 | 3710 | 3710 | 3705 | 4312 |
| 266 | 20230921 | 151000 | 2895758380 | 3715 | 3695 | 3720 | 3695 | 8894 |
| 267 | 20230921 | 150900 | 2862764885 | 3695 | 3690 | 3700 | 3685 | 3195 |
| 268 | 20230921 | 150800 | 2850963195 | 3680 | 3695 | 3695 | 3680 | 9939 |
| 269 | 20230921 | 150700 | 2814325025 | 3690 | 3690 | 3700 | 3690 | 2238 |
| 270 | 20230921 | 150600 | 2806066785 | 3690 | 3700 | 3705 | 3690 | 1925 |
| 271 | 20230921 | 150500 | 2798957400 | 3700 | 3695 | 3700 | 3695 | 995 |
| 272 | 20230921 | 150400 | 2795276815 | 3695 | 3700 | 3700 | 3690 | 2279 |
| 273 | 20230921 | 150300 | 2786858190 | 3695 | 3705 | 3705 | 3690 | 6540 |
| 274 | 20230921 | 150200 | 2762716040 | 3695 | 3705 | 3705 | 3695 | 6363 |
| 275 | 20230921 | 150100 | 2739178350 | 3705 | 3705 | 3710 | 3705 | 3240 |
| 276 | 20230921 | 150000 | 2727174050 | 3705 | 3715 | 3715 | 3705 | 3027 |
| 277 | 20230921 | 145900 | 2715957785 | 3715 | 3700 | 3720 | 3700 | 5264 |
| 278 | 20230921 | 145800 | 2696424110 | 3705 | 3710 | 3710 | 3700 | 7728 |
| 279 | 20230921 | 145700 | 2667797755 | 3710 | 3715 | 3720 | 3710 | 167 |
| 280 | 20230921 | 145600 | 2667177990 | 3710 | 3715 | 3720 | 3705 | 9214 |
| 281 | 20230921 | 145500 | 2633013930 | 3715 | 3725 | 3725 | 3715 | 459 |
| 282 | 20230921 | 145400 | 2631306985 | 3725 | 3725 | 3725 | 3725 | 51 |
| 283 | 20230921 | 145300 | 2631117010 | 3725 | 3710 | 3725 | 3710 | 2025 |
| 284 | 20230921 | 145200 | 2623582505 | 3710 | 3710 | 3710 | 3705 | 155 |
| 285 | 20230921 | 145100 | 2623007590 | 3705 | 3715 | 3715 | 3705 | 2791 |
| 286 | 20230921 | 145000 | 2612652740 | 3715 | 3725 | 3725 | 3715 | 725 |
| 287 | 20230921 | 144900 | 2609956350 | 3730 | 3720 | 3730 | 3710 | 9448 |
| 288 | 20230921 | 144800 | 2574846825 | 3725 | 3730 | 3730 | 3725 | 119 |
| 289 | 20230921 | 144700 | 2574403540 | 3725 | 3725 | 3725 | 3725 | 182 |
| 290 | 20230921 | 144600 | 2573725590 | 3725 | 3725 | 3735 | 3720 | 2942 |
| 291 | 20230921 | 144500 | 2562769460 | 3725 | 3730 | 3735 | 3725 | 11095 |
| 292 | 20230921 | 144400 | 2521421330 | 3730 | 3735 | 3735 | 3730 | 1000 |
| 293 | 20230921 | 144300 | 2517689330 | 3735 | 3740 | 3740 | 3735 | 1496 |
| 294 | 20230921 | 144200 | 2512100720 | 3740 | 3735 | 3740 | 3735 | 637 |
| 295 | 20230921 | 144100 | 2509721025 | 3735 | 3740 | 3740 | 3735 | 106 |
| 296 | 20230921 | 144000 | 2509324590 | 3740 | 3735 | 3740 | 3735 | 1741 |
| 297 | 20230921 | 143900 | 2502821605 | 3740 | 3740 | 3740 | 3740 | 201 |
| 298 | 20230921 | 143800 | 2502069865 | 3740 | 3745 | 3745 | 3740 | 355 |
| 299 | 20230921 | 143700 | 2500740655 | 3745 | 3740 | 3745 | 3735 | 1831 |
| 300 | 20230921 | 143600 | 2493898825 | 3745 | 3745 | 3745 | 3745 | 27 |
| 301 | 20230921 | 143500 | 2493797710 | 3745 | 3740 | 3745 | 3740 | 249 |
| 302 | 20230921 | 143400 | 2492866435 | 3740 | 3745 | 3745 | 3740 | 7497 |
| 303 | 20230921 | 143300 | 2464795870 | 3750 | 3745 | 3750 | 3745 | 101 |
| 304 | 20230921 | 143200 | 2464417585 | 3745 | 3745 | 3765 | 3745 | 6076 |
| 305 | 20230921 | 143100 | 2441629135 | 3745 | 3735 | 3745 | 3730 | 6384 |
| 306 | 20230921 | 143000 | 2417753955 | 3730 | 3735 | 3740 | 3730 | 5951 |
| 307 | 20230921 | 142900 | 2395539925 | 3735 | 3735 | 3735 | 3735 | 10 |
| 308 | 20230921 | 142800 | 2395502575 | 3730 | 3745 | 3745 | 3730 | 80 |
| 309 | 20230921 | 142700 | 2395203600 | 3740 | 3735 | 3740 | 3725 | 2838 |
| 310 | 20230921 | 142600 | 2384610140 | 3725 | 3730 | 3730 | 3720 | 12553 |
| 311 | 20230921 | 142500 | 2337836530 | 3730 | 3735 | 3740 | 3730 | 2129 |
| 312 | 20230921 | 142400 | 2329894745 | 3730 | 3740 | 3740 | 3730 | 721 |
| 313 | 20230921 | 142300 | 2327201495 | 3740 | 3745 | 3745 | 3730 | 5360 |
| 314 | 20230921 | 142200 | 2307185235 | 3745 | 3745 | 3745 | 3740 | 3233 |
| 315 | 20230921 | 142100 | 2295091415 | 3745 | 3760 | 3760 | 3745 | 11156 |
| 316 | 20230921 | 142000 | 2253259720 | 3765 | 3765 | 3765 | 3765 | 0 |
| 317 | 20230921 | 141900 | 2253259720 | 3765 | 3765 | 3765 | 3765 | 5 |
| 318 | 20230921 | 141800 | 2253240895 | 3765 | 3765 | 3765 | 3765 | 0 |
| 319 | 20230921 | 141700 | 2253240895 | 3765 | 3755 | 3765 | 3755 | 163 |
| 320 | 20230921 | 141600 | 2252628500 | 3760 | 3760 | 3760 | 3760 | 5587 |
| 321 | 20230921 | 141500 | 2231621380 | 3760 | 3760 | 3760 | 3760 | 50 |
| 322 | 20230921 | 141400 | 2231433380 | 3755 | 3755 | 3755 | 3755 | 500 |
| 323 | 20230921 | 141300 | 2229555880 | 3755 | 3755 | 3755 | 3755 | 264 |
| 324 | 20230921 | 141200 | 2228564560 | 3755 | 3755 | 3755 | 3755 | 336 |
| 325 | 20230921 | 141100 | 2227302880 | 3755 | 3755 | 3760 | 3755 | 3003 |
| 326 | 20230921 | 141000 | 2216026610 | 3755 | 3755 | 3755 | 3750 | 1104 |
| 327 | 20230921 | 140900 | 2211881670 | 3755 | 3750 | 3755 | 3750 | 687 |
| 328 | 20230921 | 140800 | 2209304155 | 3750 | 3755 | 3755 | 3750 | 1162 |
| 329 | 20230921 | 140700 | 2204943500 | 3755 | 3755 | 3755 | 3755 | 207 |
| 330 | 20230921 | 140600 | 2204166215 | 3750 | 3755 | 3755 | 3750 | 337 |
| 331 | 20230921 | 140500 | 2202901090 | 3755 | 3755 | 3755 | 3755 | 443 |
| 332 | 20230921 | 140400 | 2201237625 | 3755 | 3755 | 3760 | 3755 | 2740 |
| 333 | 20230921 | 140300 | 2190948920 | 3760 | 3760 | 3760 | 3760 | 800 |
| 334 | 20230921 | 140200 | 2187940920 | 3760 | 3765 | 3765 | 3760 | 42 |
| 335 | 20230921 | 140100 | 2187782850 | 3765 | 3755 | 3765 | 3755 | 165 |
| 336 | 20230921 | 140000 | 2187163050 | 3760 | 3760 | 3760 | 3760 | 1563 |
| 337 | 20230921 | 135900 | 2181286170 | 3770 | 3765 | 3770 | 3765 | 2384 |
| 338 | 20230921 | 135800 | 2172309060 | 3770 | 3770 | 3770 | 3770 | 1600 |
| 339 | 20230921 | 135700 | 2166277060 | 3770 | 3770 | 3775 | 3770 | 778 |
| 340 | 20230921 | 135600 | 2163343740 | 3770 | 3770 | 3770 | 3770 | 134 |
| 341 | 20230921 | 135500 | 2162838560 | 3770 | 3770 | 3770 | 3770 | 25 |
| 342 | 20230921 | 135400 | 2162744310 | 3770 | 3775 | 3775 | 3770 | 96 |
| 343 | 20230921 | 135300 | 2162382310 | 3775 | 3775 | 3775 | 3775 | 250 |
| 344 | 20230921 | 135200 | 2161438560 | 3765 | 3765 | 3765 | 3765 | 222 |
| 345 | 20230921 | 135100 | 2160602730 | 3760 | 3770 | 3770 | 3760 | 153 |
| 346 | 20230921 | 135000 | 2160026920 | 3760 | 3765 | 3765 | 3760 | 2371 |
| 347 | 20230921 | 134900 | 2151107570 | 3765 | 3770 | 3770 | 3765 | 4805 |
| 348 | 20230921 | 134800 | 2132993990 | 3770 | 3770 | 3775 | 3770 | 1830 |
| 349 | 20230921 | 134700 | 2126092390 | 3775 | 3780 | 3780 | 3775 | 2266 |
| 350 | 20230921 | 134600 | 2117533315 | 3780 | 3775 | 3780 | 3775 | 412 |
| 351 | 20230921 | 134500 | 2115976505 | 3775 | 3780 | 3780 | 3775 | 1292 |
| 352 | 20230921 | 134400 | 2111096175 | 3775 | 3775 | 3775 | 3775 | 1064 |
| 353 | 20230921 | 134300 | 2107079575 | 3775 | 3775 | 3775 | 3775 | 1 |
| 354 | 20230921 | 134200 | 2107075800 | 3770 | 3770 | 3770 | 3770 | 70 |
| 355 | 20230921 | 134100 | 2106811900 | 3770 | 3770 | 3770 | 3770 | 8 |
| 356 | 20230921 | 134000 | 2106781740 | 3765 | 3765 | 3765 | 3765 | 247 |
| 357 | 20230921 | 133900 | 2105851785 | 3770 | 3770 | 3770 | 3770 | 1 |
| 358 | 20230921 | 133800 | 2105848015 | 3775 | 3775 | 3775 | 3770 | 135 |
| 359 | 20230921 | 133700 | 2105338795 | 3775 | 3770 | 3775 | 3765 | 32 |
| 360 | 20230921 | 133600 | 2105218085 | 3770 | 3770 | 3770 | 3770 | 348 |
| 361 | 20230921 | 133500 | 2103906125 | 3770 | 3765 | 3775 | 3765 | 8163 |
| 362 | 20230921 | 133400 | 2073133850 | 3770 | 3765 | 3770 | 3765 | 1418 |
| 363 | 20230921 | 133300 | 2067794595 | 3770 | 3770 | 3770 | 3770 | 708 |
| 364 | 20230921 | 133200 | 2065125435 | 3770 | 3775 | 3780 | 3770 | 502 |
| 365 | 20230921 | 133100 | 2063230935 | 3775 | 3780 | 3780 | 3775 | 870 |
| 366 | 20230921 | 133000 | 2059946635 | 3775 | 3775 | 3780 | 3775 | 873 |
| 367 | 20230921 | 132900 | 2056651055 | 3775 | 3775 | 3775 | 3770 | 60 |
| 368 | 20230921 | 132800 | 2056424755 | 3770 | 3775 | 3775 | 3770 | 6 |
| 369 | 20230921 | 132700 | 2056402115 | 3775 | 3770 | 3775 | 3770 | 40 |
| 370 | 20230921 | 132600 | 2056251215 | 3770 | 3770 | 3770 | 3770 | 599 |
| 371 | 20230921 | 132500 | 2053992985 | 3775 | 3770 | 3775 | 3770 | 135 |
| 372 | 20230921 | 132400 | 2053483850 | 3765 | 3765 | 3765 | 3765 | 50 |
| 373 | 20230921 | 132300 | 2053295600 | 3765 | 3765 | 3775 | 3765 | 436 |
| 374 | 20230921 | 132200 | 2051654050 | 3765 | 3770 | 3770 | 3765 | 59 |
| 375 | 20230921 | 132100 | 2051431865 | 3770 | 3765 | 3770 | 3765 | 1283 |
| 376 | 20230921 | 132000 | 2046595425 | 3770 | 3770 | 3770 | 3760 | 254 |
| 377 | 20230921 | 131900 | 2045637955 | 3755 | 3755 | 3755 | 3755 | 92 |
| 378 | 20230921 | 131800 | 2045292495 | 3755 | 3760 | 3760 | 3755 | 759 |
| 379 | 20230921 | 131700 | 2042440725 | 3765 | 3760 | 3765 | 3760 | 656 |
| 380 | 20230921 | 131600 | 2039972835 | 3750 | 3755 | 3755 | 3750 | 418 |
| 381 | 20230921 | 131500 | 2038403725 | 3750 | 3755 | 3755 | 3750 | 1069 |
| 382 | 20230921 | 131400 | 2034393175 | 3750 | 3765 | 3765 | 3750 | 7719 |
| 383 | 20230921 | 131300 | 2005397840 | 3770 | 3765 | 3770 | 3760 | 2105 |
| 384 | 20230921 | 131200 | 1997481510 | 3770 | 3770 | 3770 | 3765 | 2178 |
| 385 | 20230921 | 131100 | 1989280680 | 3770 | 3775 | 3775 | 3770 | 885 |
| 386 | 20230921 | 131000 | 1985943570 | 3780 | 3780 | 3780 | 3780 | 3 |
| 387 | 20230921 | 130900 | 1985932230 | 3780 | 3770 | 3780 | 3770 | 457 |
| 388 | 20230921 | 130800 | 1984209310 | 3770 | 3770 | 3780 | 3770 | 1890 |
| 389 | 20230921 | 130700 | 1977074010 | 3770 | 3775 | 3775 | 3765 | 4551 |
| 390 | 20230921 | 130600 | 1959915065 | 3775 | 3780 | 3780 | 3775 | 1887 |
| 391 | 20230921 | 130500 | 1952791620 | 3780 | 3785 | 3785 | 3780 | 170 |
| 392 | 20230921 | 130400 | 1952148995 | 3780 | 3780 | 3780 | 3780 | 7 |
| 393 | 20230921 | 130300 | 1952122535 | 3795 | 3795 | 3795 | 3795 | 0 |
| 394 | 20230921 | 130200 | 1952122535 | 3795 | 3785 | 3795 | 3775 | 3251 |
| 395 | 20230921 | 130100 | 1939820835 | 3785 | 3795 | 3795 | 3785 | 2800 |
| 396 | 20230921 | 130000 | 1929218785 | 3795 | 3795 | 3800 | 3785 | 2585 |
| 397 | 20230921 | 125900 | 1919408600 | 3795 | 3790 | 3795 | 3790 | 373 |
| 398 | 20230921 | 125800 | 1917994880 | 3790 | 3785 | 3790 | 3785 | 1396 |
| 399 | 20230921 | 125700 | 1912705550 | 3785 | 3795 | 3795 | 3785 | 6227 |
| 400 | 20230921 | 125600 | 1889101355 | 3790 | 3795 | 3800 | 3760 | 28481 |
| 401 | 20230921 | 125500 | 1781314485 | 3800 | 3830 | 3835 | 3800 | 26053 |
| 402 | 20230921 | 125400 | 1681869300 | 3835 | 3840 | 3840 | 3830 | 617 |
| 403 | 20230921 | 125300 | 1679503935 | 3840 | 3830 | 3840 | 3830 | 1875 |
| 404 | 20230921 | 125200 | 1672322655 | 3830 | 3830 | 3830 | 3830 | 99 |
| 405 | 20230921 | 125100 | 1671943485 | 3830 | 3840 | 3840 | 3830 | 2648 |
| 406 | 20230921 | 125000 | 1661801595 | 3830 | 3830 | 3830 | 3830 | 0 |
| 407 | 20230921 | 124900 | 1661801595 | 3830 | 3840 | 3840 | 3830 | 997 |
| 408 | 20230921 | 124800 | 1657982390 | 3835 | 3835 | 3835 | 3835 | 56 |
| 409 | 20230921 | 124700 | 1657767630 | 3835 | 3835 | 3835 | 3835 | 944 |
| 410 | 20230921 | 124600 | 1654147390 | 3835 | 3840 | 3840 | 3835 | 2150 |
| 411 | 20230921 | 124500 | 1645902115 | 3845 | 3835 | 3845 | 3835 | 715 |
| 412 | 20230921 | 124400 | 1643159820 | 3840 | 3835 | 3840 | 3835 | 74 |
| 413 | 20230921 | 124300 | 1642875830 | 3830 | 3835 | 3835 | 3830 | 12260 |
| 414 | 20230921 | 124200 | 1595882100 | 3835 | 3840 | 3840 | 3835 | 2436 |
| 415 | 20230921 | 124100 | 1586530310 | 3840 | 3850 | 3850 | 3840 | 615 |
| 416 | 20230921 | 124000 | 1584168660 | 3850 | 3840 | 3850 | 3840 | 256 |
| 417 | 20230921 | 123900 | 1583185560 | 3840 | 3845 | 3845 | 3840 | 1050 |
| 418 | 20230921 | 123800 | 1579153510 | 3850 | 3840 | 3850 | 3840 | 201 |
| 419 | 20230921 | 123700 | 1578381660 | 3850 | 3850 | 3850 | 3850 | 0 |
| 420 | 20230921 | 123600 | 1578381660 | 3850 | 3850 | 3850 | 3850 | 503 |
| 421 | 20230921 | 123500 | 1576445110 | 3855 | 3850 | 3855 | 3840 | 2731 |
| 422 | 20230921 | 123400 | 1565951795 | 3850 | 3855 | 3860 | 3850 | 8032 |
| 423 | 20230921 | 123300 | 1535006235 | 3850 | 3845 | 3850 | 3845 | 686 |
| 424 | 20230921 | 123200 | 1532365185 | 3840 | 3840 | 3840 | 3840 | 2322 |
| 425 | 20230921 | 123100 | 1523448705 | 3845 | 3840 | 3845 | 3840 | 63 |
| 426 | 20230921 | 123000 | 1523206535 | 3845 | 3845 | 3845 | 3845 | 64 |
| 427 | 20230921 | 122900 | 1522960455 | 3845 | 3845 | 3845 | 3845 | 201 |
| 428 | 20230921 | 122800 | 1522187610 | 3845 | 3845 | 3845 | 3845 | 0 |
| 429 | 20230921 | 122700 | 1522187610 | 3845 | 3850 | 3850 | 3845 | 3945 |
| 430 | 20230921 | 122600 | 1507010865 | 3855 | 3840 | 3855 | 3840 | 599 |
| 431 | 20230921 | 122500 | 1504708320 | 3840 | 3840 | 3840 | 3840 | 81 |
| 432 | 20230921 | 122400 | 1504397280 | 3840 | 3830 | 3840 | 3830 | 2129 |
| 433 | 20230921 | 122300 | 1496233265 | 3835 | 3840 | 3840 | 3835 | 3954 |
| 434 | 20230921 | 122200 | 1481069670 | 3840 | 3845 | 3845 | 3840 | 71 |
| 435 | 20230921 | 122100 | 1480796925 | 3835 | 3840 | 3845 | 3835 | 3929 |
| 436 | 20230921 | 122000 | 1465725125 | 3840 | 3840 | 3840 | 3840 | 3925 |
| 437 | 20230921 | 121900 | 1450653125 | 3845 | 3845 | 3845 | 3845 | 50 |
| 438 | 20230921 | 121800 | 1450460875 | 3845 | 3850 | 3850 | 3840 | 2795 |
| 439 | 20230921 | 121700 | 1439724375 | 3845 | 3845 | 3845 | 3845 | 1611 |
| 440 | 20230921 | 121600 | 1433530080 | 3845 | 3845 | 3845 | 3840 | 714 |
| 441 | 20230921 | 121500 | 1430787700 | 3845 | 3845 | 3845 | 3845 | 493 |
| 442 | 20230921 | 121400 | 1428892115 | 3850 | 3850 | 3850 | 3845 | 49 |
| 443 | 20230921 | 121300 | 1428703565 | 3850 | 3845 | 3850 | 3845 | 283 |
| 444 | 20230921 | 121200 | 1427615375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 445 | 20230921 | 121100 | 1427615375 | 3840 | 3840 | 3840 | 3840 | 1 |
| 446 | 20230921 | 121000 | 1427611535 | 3840 | 3840 | 3845 | 3840 | 1228 |
| 447 | 20230921 | 120900 | 1422895980 | 3840 | 3840 | 3840 | 3840 | 0 |
| 448 | 20230921 | 120800 | 1422895980 | 3840 | 3860 | 3860 | 3840 | 11811 |
| 449 | 20230921 | 120700 | 1377395470 | 3860 | 3860 | 3860 | 3860 | 0 |
| 450 | 20230921 | 120600 | 1377395470 | 3860 | 3860 | 3865 | 3860 | 377 |
| 451 | 20230921 | 120500 | 1375940245 | 3860 | 3865 | 3865 | 3860 | 1200 |
| 452 | 20230921 | 120400 | 1371303890 | 3870 | 3870 | 3870 | 3870 | 23 |
| 453 | 20230921 | 120300 | 1371214880 | 3865 | 3875 | 3875 | 3865 | 503 |
| 454 | 20230921 | 120200 | 1369270455 | 3875 | 3875 | 3875 | 3875 | 15 |
| 455 | 20230921 | 120100 | 1369212330 | 3865 | 3865 | 3865 | 3865 | 25 |
| 456 | 20230921 | 120000 | 1369115705 | 3865 | 3865 | 3865 | 3865 | 1796 |
| 457 | 20230921 | 115900 | 1362174165 | 3865 | 3865 | 3865 | 3865 | 55 |
| 458 | 20230921 | 115800 | 1361961590 | 3865 | 3865 | 3865 | 3865 | 167 |
| 459 | 20230921 | 115700 | 1361316135 | 3865 | 3865 | 3865 | 3865 | 565 |
| 460 | 20230921 | 115600 | 1359132410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 461 | 20230921 | 115500 | 1359132410 | 3870 | 3870 | 3870 | 3870 | 11 |
| 462 | 20230921 | 115400 | 1359089840 | 3875 | 3875 | 3875 | 3870 | 794 |
| 463 | 20230921 | 115300 | 1356013170 | 3865 | 3870 | 3870 | 3865 | 600 |
| 464 | 20230921 | 115200 | 1353693660 | 3870 | 3870 | 3870 | 3870 | 190 |
| 465 | 20230921 | 115100 | 1352958360 | 3865 | 3865 | 3865 | 3865 | 400 |
| 466 | 20230921 | 115000 | 1351412360 | 3865 | 3865 | 3865 | 3865 | 0 |
| 467 | 20230921 | 114900 | 1351412360 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 468 | 20230921 | 114800 | 1347547360 | 3865 | 3865 | 3865 | 3865 | 306 |
| 469 | 20230921 | 114700 | 1346364670 | 3865 | 3865 | 3865 | 3865 | 2329 |
| 470 | 20230921 | 114600 | 1337363085 | 3870 | 3870 | 3870 | 3865 | 561 |
| 471 | 20230921 | 114500 | 1335192440 | 3870 | 3870 | 3870 | 3870 | 0 |
| 472 | 20230921 | 114400 | 1335192440 | 3870 | 3870 | 3870 | 3870 | 486 |
| 473 | 20230921 | 114300 | 1333311620 | 3870 | 3870 | 3870 | 3870 | 1394 |
| 474 | 20230921 | 114200 | 1327916840 | 3870 | 3870 | 3870 | 3870 | 1031 |
| 475 | 20230921 | 114100 | 1323926870 | 3880 | 3880 | 3880 | 3880 | 0 |
| 476 | 20230921 | 114000 | 1323926870 | 3880 | 3870 | 3880 | 3870 | 1421 |
| 477 | 20230921 | 113900 | 1318415470 | 3870 | 3870 | 3870 | 3870 | 3 |
| 478 | 20230921 | 113800 | 1318403860 | 3865 | 3865 | 3865 | 3865 | 2186 |
| 479 | 20230921 | 113700 | 1309954970 | 3865 | 3865 | 3865 | 3865 | 674 |
| 480 | 20230921 | 113600 | 1307349960 | 3865 | 3870 | 3870 | 3865 | 2917 |
| 481 | 20230921 | 113500 | 1296064045 | 3870 | 3875 | 3875 | 3870 | 2073 |
| 482 | 20230921 | 113400 | 1288034360 | 3875 | 3880 | 3880 | 3875 | 56 |
| 483 | 20230921 | 113300 | 1287817210 | 3880 | 3880 | 3880 | 3880 | 22 |
| 484 | 20230921 | 113200 | 1287731850 | 3880 | 3880 | 3880 | 3880 | 51 |
| 485 | 20230921 | 113100 | 1287533970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 486 | 20230921 | 113000 | 1287533970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 487 | 20230921 | 112900 | 1287533970 | 3880 | 3885 | 3885 | 3880 | 752 |
| 488 | 20230921 | 112800 | 1284616085 | 3885 | 3885 | 3885 | 3885 | 2 |
| 489 | 20230921 | 112700 | 1284608315 | 3880 | 3880 | 3880 | 3880 | 0 |
| 490 | 20230921 | 112600 | 1284608315 | 3880 | 3880 | 3880 | 3880 | 350 |
| 491 | 20230921 | 112500 | 1283250315 | 3885 | 3880 | 3885 | 3880 | 201 |
| 492 | 20230921 | 112400 | 1282470430 | 3890 | 3880 | 3890 | 3875 | 825 |
| 493 | 20230921 | 112300 | 1279263945 | 3880 | 3905 | 3905 | 3880 | 3223 |
| 494 | 20230921 | 112200 | 1266729015 | 3920 | 3870 | 3920 | 3870 | 30352 |
| 495 | 20230921 | 112100 | 1149212055 | 3880 | 3880 | 3880 | 3875 | 925 |
| 496 | 20230921 | 112000 | 1145623585 | 3880 | 3890 | 3890 | 3880 | 195 |
| 497 | 20230921 | 111900 | 1144866630 | 3905 | 3880 | 3965 | 3880 | 21629 |
| 498 | 20230921 | 111800 | 1059968935 | 3880 | 3880 | 3880 | 3880 | 0 |
| 499 | 20230921 | 111700 | 1059968935 | 3880 | 3875 | 3880 | 3875 | 378 |
| 500 | 20230921 | 111600 | 1058504085 | 3880 | 3880 | 3880 | 3880 | 22 |
| 501 | 20230921 | 111500 | 1058418725 | 3880 | 3880 | 3880 | 3880 | 31 |
| 502 | 20230921 | 111400 | 1058298445 | 3880 | 3880 | 3880 | 3880 | 21 |
| 503 | 20230921 | 111300 | 1058216965 | 3885 | 3885 | 3885 | 3885 | 269 |
| 504 | 20230921 | 111200 | 1057171900 | 3890 | 3890 | 3900 | 3890 | 721 |
| 505 | 20230921 | 111100 | 1054366710 | 3890 | 3890 | 3890 | 3890 | 1 |
| 506 | 20230921 | 111000 | 1054362820 | 3900 | 3900 | 3900 | 3900 | 1002 |
| 507 | 20230921 | 110900 | 1050455020 | 3890 | 3885 | 3900 | 3885 | 16 |
| 508 | 20230921 | 110800 | 1050392825 | 3890 | 3895 | 3900 | 3890 | 617 |
| 509 | 20230921 | 110700 | 1047992390 | 3895 | 3885 | 3900 | 3885 | 2375 |
| 510 | 20230921 | 110600 | 1038733490 | 3885 | 3870 | 3885 | 3870 | 514 |
| 511 | 20230921 | 110500 | 1036740450 | 3875 | 3870 | 3875 | 3860 | 1235 |
| 512 | 20230921 | 110400 | 1031964510 | 3880 | 3870 | 3885 | 3870 | 315 |
| 513 | 20230921 | 110300 | 1030742490 | 3865 | 3865 | 3870 | 3865 | 628 |
| 514 | 20230921 | 110200 | 1028315225 | 3870 | 3880 | 3880 | 3870 | 453 |
| 515 | 20230921 | 110100 | 1026560880 | 3880 | 3870 | 3880 | 3870 | 799 |
| 516 | 20230921 | 110000 | 1023468740 | 3870 | 3870 | 3870 | 3870 | 10 |
| 517 | 20230921 | 105900 | 1023430040 | 3870 | 3870 | 3870 | 3870 | 66 |
| 518 | 20230921 | 105800 | 1023174620 | 3870 | 3875 | 3875 | 3870 | 170 |
| 519 | 20230921 | 105700 | 1022516305 | 3880 | 3880 | 3880 | 3880 | 168 |
| 520 | 20230921 | 105600 | 1021864465 | 3880 | 3880 | 3885 | 3880 | 302 |
| 521 | 20230921 | 105500 | 1020692445 | 3875 | 3890 | 3895 | 3875 | 2224 |
| 522 | 20230921 | 105400 | 1012059110 | 3890 | 3885 | 3900 | 3885 | 311 |
| 523 | 20230921 | 105300 | 1010848085 | 3880 | 3895 | 3910 | 3880 | 2319 |
| 524 | 20230921 | 105200 | 1001818830 | 3890 | 3885 | 3890 | 3885 | 414 |
| 525 | 20230921 | 105100 | 1000209155 | 3880 | 3880 | 3880 | 3880 | 499 |
| 526 | 20230921 | 105000 | 998273035 | 3875 | 3875 | 3875 | 3870 | 533 |
| 527 | 20230921 | 104900 | 996209165 | 3865 | 3865 | 3865 | 3865 | 289 |
| 528 | 20230921 | 104800 | 995092180 | 3865 | 3860 | 3875 | 3860 | 354 |
| 529 | 20230921 | 104700 | 993723575 | 3860 | 3865 | 3865 | 3860 | 3302 |
| 530 | 20230921 | 104600 | 980975000 | 3855 | 3865 | 3865 | 3855 | 1163 |
| 531 | 20230921 | 104500 | 976490005 | 3865 | 3875 | 3875 | 3865 | 537 |
| 532 | 20230921 | 104400 | 974414475 | 3875 | 3865 | 3875 | 3865 | 916 |
| 533 | 20230921 | 104300 | 970870025 | 3855 | 3855 | 3860 | 3850 | 3157 |
| 534 | 20230921 | 104200 | 958694480 | 3855 | 3850 | 3855 | 3845 | 100 |
| 535 | 20230921 | 104100 | 958309475 | 3845 | 3850 | 3850 | 3845 | 1896 |
| 536 | 20230921 | 104000 | 951014255 | 3850 | 3845 | 3850 | 3845 | 120 |
| 537 | 20230921 | 103900 | 950552755 | 3845 | 3855 | 3855 | 3845 | 415 |
| 538 | 20230921 | 103800 | 948956380 | 3860 | 3860 | 3860 | 3860 | 174 |
| 539 | 20230921 | 103700 | 948284740 | 3860 | 3855 | 3860 | 3855 | 10 |
| 540 | 20230921 | 103600 | 948246170 | 3855 | 3850 | 3855 | 3850 | 122 |
| 541 | 20230921 | 103500 | 947776330 | 3840 | 3835 | 3850 | 3835 | 16302 |
| 542 | 20230921 | 103400 | 885188790 | 3835 | 3845 | 3845 | 3835 | 2984 |
| 543 | 20230921 | 103300 | 873730850 | 3845 | 3845 | 3850 | 3845 | 771 |
| 544 | 20230921 | 103200 | 870766185 | 3845 | 3840 | 3845 | 3840 | 1163 |
| 545 | 20230921 | 103100 | 866300205 | 3845 | 3845 | 3845 | 3840 | 314 |
| 546 | 20230921 | 103000 | 865093900 | 3840 | 3840 | 3845 | 3840 | 4 |
| 547 | 20230921 | 102900 | 865078535 | 3840 | 3840 | 3845 | 3840 | 1479 |
| 548 | 20230921 | 102800 | 859397675 | 3840 | 3845 | 3845 | 3840 | 1467 |
| 549 | 20230921 | 102700 | 853762780 | 3845 | 3840 | 3845 | 3840 | 987 |
| 550 | 20230921 | 102600 | 849972640 | 3840 | 3840 | 3845 | 3840 | 629 |
| 551 | 20230921 | 102500 | 847557275 | 3850 | 3840 | 3850 | 3840 | 377 |
| 552 | 20230921 | 102400 | 846109585 | 3840 | 3850 | 3850 | 3840 | 9205 |
| 553 | 20230921 | 102300 | 810705320 | 3855 | 3855 | 3855 | 3850 | 4070 |
| 554 | 20230921 | 102200 | 795027805 | 3855 | 3860 | 3860 | 3855 | 338 |
| 555 | 20230921 | 102100 | 793724625 | 3860 | 3855 | 3860 | 3855 | 1053 |
| 556 | 20230921 | 102000 | 789661045 | 3860 | 3860 | 3860 | 3860 | 313 |
| 557 | 20230921 | 101900 | 788452865 | 3855 | 3855 | 3860 | 3855 | 1093 |
| 558 | 20230921 | 101800 | 784238815 | 3860 | 3855 | 3860 | 3855 | 561 |
| 559 | 20230921 | 101700 | 782073655 | 3860 | 3860 | 3865 | 3855 | 70 |
| 560 | 20230921 | 101600 | 781803555 | 3855 | 3860 | 3860 | 3855 | 1117 |
| 561 | 20230921 | 101500 | 777497215 | 3860 | 3855 | 3860 | 3855 | 6 |
| 562 | 20230921 | 101400 | 777474080 | 3860 | 3860 | 3865 | 3855 | 514 |
| 563 | 20230921 | 101300 | 775492535 | 3855 | 3865 | 3865 | 3855 | 902 |
| 564 | 20230921 | 101200 | 772014335 | 3865 | 3865 | 3865 | 3865 | 3067 |
| 565 | 20230921 | 101100 | 760160380 | 3865 | 3860 | 3865 | 3855 | 1326 |
| 566 | 20230921 | 101000 | 755042825 | 3855 | 3860 | 3865 | 3850 | 1053 |
| 567 | 20230921 | 100900 | 750984050 | 3855 | 3855 | 3860 | 3850 | 3541 |
| 568 | 20230921 | 100800 | 737336665 | 3860 | 3860 | 3860 | 3855 | 2672 |
| 569 | 20230921 | 100700 | 727032695 | 3865 | 3865 | 3865 | 3850 | 6296 |
| 570 | 20230921 | 100600 | 702746950 | 3860 | 3870 | 3870 | 3860 | 2865 |
| 571 | 20230921 | 100500 | 691679235 | 3870 | 3870 | 3870 | 3865 | 290 |
| 572 | 20230921 | 100400 | 690557085 | 3870 | 3865 | 3870 | 3865 | 561 |
| 573 | 20230921 | 100300 | 688388765 | 3865 | 3870 | 3885 | 3860 | 10762 |
| 574 | 20230921 | 100200 | 646744160 | 3875 | 3875 | 3875 | 3870 | 1045 |
| 575 | 20230921 | 100100 | 642694990 | 3870 | 3875 | 3875 | 3870 | 701 |
| 576 | 20230921 | 100000 | 639980230 | 3875 | 3880 | 3880 | 3875 | 841 |
| 577 | 20230921 | 095900 | 636719915 | 3880 | 3880 | 3880 | 3880 | 340 |
| 578 | 20230921 | 095800 | 635400715 | 3880 | 3880 | 3920 | 3880 | 978 |
| 579 | 20230921 | 095700 | 631599345 | 3880 | 3890 | 3890 | 3880 | 72 |
| 580 | 20230921 | 095600 | 631319775 | 3890 | 3890 | 3890 | 3890 | 1 |
| 581 | 20230921 | 095500 | 631315885 | 3880 | 3880 | 3890 | 3880 | 1852 |
| 582 | 20230921 | 095400 | 624129865 | 3880 | 3890 | 3890 | 3880 | 593 |
| 583 | 20230921 | 095300 | 621826765 | 3890 | 3890 | 3890 | 3890 | 222 |
| 584 | 20230921 | 095200 | 620963185 | 3890 | 3890 | 3890 | 3890 | 100 |
| 585 | 20230921 | 095100 | 620574185 | 3890 | 3915 | 3915 | 3890 | 1592 |
| 586 | 20230921 | 095000 | 614380760 | 3915 | 3870 | 3915 | 3870 | 5733 |
| 587 | 20230921 | 094900 | 591991670 | 3870 | 3870 | 3870 | 3870 | 300 |
| 588 | 20230921 | 094800 | 590830670 | 3870 | 3865 | 3885 | 3865 | 1127 |
| 589 | 20230921 | 094700 | 586472290 | 3870 | 3870 | 3870 | 3865 | 622 |
| 590 | 20230921 | 094600 | 584067650 | 3865 | 3870 | 3870 | 3865 | 486 |
| 591 | 20230921 | 094500 | 582189120 | 3865 | 3865 | 3870 | 3865 | 888 |
| 592 | 20230921 | 094400 | 578755460 | 3865 | 3870 | 3870 | 3865 | 2885 |
| 593 | 20230921 | 094300 | 567593925 | 3870 | 3880 | 3880 | 3870 | 6513 |
| 594 | 20230921 | 094200 | 542340885 | 3880 | 3885 | 3890 | 3880 | 3772 |
| 595 | 20230921 | 094100 | 527690170 | 3885 | 3890 | 3890 | 3885 | 470 |
| 596 | 20230921 | 094000 | 525863305 | 3885 | 3900 | 3900 | 3885 | 1043 |
| 597 | 20230921 | 093900 | 521810365 | 3900 | 3900 | 3900 | 3890 | 795 |
| 598 | 20230921 | 093800 | 518716975 | 3900 | 3905 | 3905 | 3900 | 11 |
| 599 | 20230921 | 093700 | 518674070 | 3900 | 3900 | 3900 | 3900 | 452 |
| 600 | 20230921 | 093600 | 516911270 | 3900 | 3890 | 3900 | 3885 | 1552 |
| 601 | 20230921 | 093500 | 510874000 | 3905 | 3905 | 3905 | 3895 | 1006 |
| 602 | 20230921 | 093400 | 506955580 | 3905 | 3890 | 3905 | 3885 | 1494 |
| 603 | 20230921 | 093300 | 501136885 | 3890 | 3890 | 3890 | 3890 | 15 |
| 604 | 20230921 | 093200 | 501078535 | 3890 | 3890 | 3915 | 3890 | 3015 |
| 605 | 20230921 | 093100 | 489321650 | 3890 | 3900 | 3900 | 3890 | 5550 |
| 606 | 20230921 | 093000 | 467717625 | 3895 | 3905 | 3905 | 3895 | 3919 |
| 607 | 20230921 | 092900 | 452438285 | 3910 | 3910 | 3910 | 3910 | 233 |
| 608 | 20230921 | 092800 | 451527255 | 3920 | 3920 | 3920 | 3920 | 2766 |
| 609 | 20230921 | 092700 | 440684535 | 3920 | 3935 | 3935 | 3920 | 906 |
| 610 | 20230921 | 092600 | 437129475 | 3925 | 3925 | 3925 | 3925 | 222 |
| 611 | 20230921 | 092500 | 436258125 | 3930 | 3930 | 3930 | 3925 | 29 |
| 612 | 20230921 | 092400 | 436144195 | 3925 | 3935 | 3935 | 3925 | 4368 |
| 613 | 20230921 | 092300 | 418980580 | 3935 | 3935 | 3935 | 3925 | 140 |
| 614 | 20230921 | 092200 | 418430905 | 3935 | 3920 | 3935 | 3920 | 6086 |
| 615 | 20230921 | 092100 | 394552440 | 3920 | 3900 | 3920 | 3895 | 3485 |
| 616 | 20230921 | 092000 | 380932305 | 3900 | 3900 | 3900 | 3895 | 276 |
| 617 | 20230921 | 091900 | 379856975 | 3900 | 3910 | 3910 | 3900 | 950 |
| 618 | 20230921 | 091800 | 376150215 | 3920 | 3915 | 3920 | 3915 | 2948 |
| 619 | 20230921 | 091700 | 364606665 | 3915 | 3920 | 3920 | 3910 | 1153 |
| 620 | 20230921 | 091600 | 360098140 | 3910 | 3905 | 3910 | 3905 | 3321 |
| 621 | 20230921 | 091500 | 347113365 | 3900 | 3900 | 3900 | 3900 | 600 |
| 622 | 20230921 | 091400 | 344773365 | 3905 | 3910 | 3910 | 3905 | 796 |
| 623 | 20230921 | 091300 | 341663025 | 3890 | 3885 | 3910 | 3885 | 946 |
| 624 | 20230921 | 091200 | 337987555 | 3885 | 3920 | 3925 | 3885 | 13360 |
| 625 | 20230921 | 091100 | 285930910 | 3925 | 3925 | 3925 | 3925 | 0 |
| 626 | 20230921 | 091000 | 285930910 | 3925 | 3925 | 3925 | 3925 | 956 |
| 627 | 20230921 | 090900 | 282178610 | 3925 | 3930 | 3945 | 3925 | 3439 |
| 628 | 20230921 | 090800 | 268673980 | 3930 | 3945 | 3950 | 3930 | 1950 |
| 629 | 20230921 | 090700 | 260996695 | 3950 | 3945 | 3955 | 3915 | 7647 |
| 630 | 20230921 | 090600 | 230845525 | 3945 | 3910 | 3945 | 3905 | 8722 |
| 631 | 20230921 | 090500 | 196564970 | 3910 | 3915 | 3925 | 3910 | 688 |
| 632 | 20230921 | 090400 | 193865210 | 3925 | 3910 | 3930 | 3910 | 171 |
| 633 | 20230921 | 090300 | 193196100 | 3930 | 3915 | 3930 | 3910 | 2522 |
| 634 | 20230921 | 090200 | 183322185 | 3915 | 3935 | 3935 | 3910 | 1079 |
| 635 | 20230921 | 090100 | 179096565 | 3900 | 3920 | 3945 | 3895 | 23503 |
| 636 | 20230921 | 090000 | 87357490 | 3920 | 3940 | 3940 | 3920 | 22210 |