30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 3 | 20230921 | 185400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20230921 | 185300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20230921 | 185200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20230921 | 185100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20230921 | 185000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20230921 | 184900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20230921 | 184800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20230921 | 184700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20230921 | 184600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20230921 | 184500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20230921 | 184400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20230921 | 184300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20230921 | 184200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20230921 | 184100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20230921 | 184000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20230921 | 183900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20230921 | 183800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20230921 | 183700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20230921 | 183600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20230921 | 183500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20230921 | 183400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20230921 | 183300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20230921 | 183200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20230921 | 183100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20230921 | 183000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20230921 | 182900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20230921 | 182800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20230921 | 182700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20230921 | 182600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20230921 | 182500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 33 | 20230921 | 182400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20230921 | 182300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20230921 | 182200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20230921 | 182100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20230921 | 182000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20230921 | 181900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20230921 | 181800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20230921 | 181700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20230921 | 181600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20230921 | 181500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20230921 | 181400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20230921 | 181300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20230921 | 181200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20230921 | 181100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20230921 | 181000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20230921 | 180900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20230921 | 180800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20230921 | 180700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20230921 | 180600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20230921 | 180500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20230921 | 180400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20230921 | 180300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20230921 | 180200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20230921 | 180100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20230921 | 180000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20230921 | 175900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20230921 | 175800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20230921 | 175700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20230921 | 175600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20230921 | 175500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 63 | 20230921 | 175400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20230921 | 175300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20230921 | 175200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20230921 | 175100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20230921 | 175000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20230921 | 174900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20230921 | 174800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20230921 | 174700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20230921 | 174600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20230921 | 174500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20230921 | 174400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20230921 | 174300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20230921 | 174200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20230921 | 174100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20230921 | 174000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20230921 | 173900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20230921 | 173800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20230921 | 173700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20230921 | 173600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20230921 | 173500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20230921 | 173400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20230921 | 173300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20230921 | 173200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20230921 | 173100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20230921 | 173000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20230921 | 172900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20230921 | 172800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20230921 | 172700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20230921 | 172600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20230921 | 172500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 93 | 20230921 | 172400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20230921 | 172300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20230921 | 172200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20230921 | 172100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20230921 | 172000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20230921 | 171900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20230921 | 171800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20230921 | 171700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20230921 | 171600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20230921 | 171500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20230921 | 171400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20230921 | 171300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20230921 | 171200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20230921 | 171100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20230921 | 171000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20230921 | 170900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20230921 | 170800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20230921 | 170700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20230921 | 170600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20230921 | 170500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20230921 | 170400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20230921 | 170300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20230921 | 170200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20230921 | 170100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20230921 | 170000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20230921 | 165900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20230921 | 165800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20230921 | 165700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20230921 | 165600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20230921 | 165500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 123 | 20230921 | 165400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20230921 | 165300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20230921 | 165200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20230921 | 165100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20230921 | 165000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20230921 | 164900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20230921 | 164800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20230921 | 164700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20230921 | 164600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20230921 | 164500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20230921 | 164400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20230921 | 164300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20230921 | 164200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20230921 | 164100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20230921 | 164000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20230921 | 163900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20230921 | 163800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20230921 | 163700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20230921 | 163600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20230921 | 163500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20230921 | 163400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20230921 | 163300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20230921 | 163200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20230921 | 163100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20230921 | 163000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20230921 | 162900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20230921 | 162800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20230921 | 162700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20230921 | 162600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20230921 | 162500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 153 | 20230921 | 162400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20230921 | 162300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20230921 | 162200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20230921 | 162100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20230921 | 162000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20230921 | 161900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20230921 | 161800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20230921 | 161700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20230921 | 161600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20230921 | 161500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20230921 | 161400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20230921 | 161300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20230921 | 161200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20230921 | 161100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20230921 | 161000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20230921 | 160900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20230921 | 160800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20230921 | 160700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20230921 | 160600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20230921 | 160500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20230921 | 160400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20230921 | 160300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20230921 | 160200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20230921 | 160100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20230921 | 160000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20230921 | 155900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20230921 | 155800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20230921 | 155700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20230921 | 155600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20230921 | 155500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 183 | 20230921 | 155400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20230921 | 155300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20230921 | 155200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20230921 | 155100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20230921 | 155000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20230921 | 154900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20230921 | 154800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20230921 | 154700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20230921 | 154600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20230921 | 154500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20230921 | 154400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20230921 | 154300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20230921 | 154200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20230921 | 154100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20230921 | 154000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20230921 | 153900 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20230921 | 153800 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20230921 | 153700 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20230921 | 153600 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20230921 | 153500 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20230921 | 153400 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20230921 | 153300 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20230921 | 153200 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20230921 | 153100 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20230921 | 153000 | 21267500280 | 5480 | 5480 | 5480 | 5480 | 56198 |
| 208 | 20230921 | 152900 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20230921 | 152800 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20230921 | 152700 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20230921 | 152600 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20230921 | 152500 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 213 | 20230921 | 152400 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20230921 | 152300 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20230921 | 152200 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20230921 | 152100 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20230921 | 152000 | 20959535240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20230921 | 151900 | 20959535240 | 5500 | 5520 | 5530 | 5490 | 12222 |
| 219 | 20230921 | 151800 | 20892212620 | 5520 | 5510 | 5540 | 5510 | 4767 |
| 220 | 20230921 | 151700 | 20865866200 | 5520 | 5500 | 5530 | 5500 | 1592 |
| 221 | 20230921 | 151600 | 20857097440 | 5500 | 5530 | 5530 | 5500 | 10835 |
| 222 | 20230921 | 151500 | 20797397920 | 5530 | 5540 | 5550 | 5520 | 7685 |
| 223 | 20230921 | 151400 | 20754854910 | 5540 | 5520 | 5540 | 5500 | 7676 |
| 224 | 20230921 | 151300 | 20712449100 | 5520 | 5510 | 5520 | 5490 | 7045 |
| 225 | 20230921 | 151200 | 20673686150 | 5510 | 5520 | 5520 | 5500 | 9202 |
| 226 | 20230921 | 151100 | 20623061260 | 5520 | 5520 | 5540 | 5500 | 9588 |
| 227 | 20230921 | 151000 | 20570198240 | 5530 | 5550 | 5550 | 5520 | 9018 |
| 228 | 20230921 | 150900 | 20520267860 | 5540 | 5510 | 5550 | 5510 | 11141 |
| 229 | 20230921 | 150800 | 20458663790 | 5510 | 5480 | 5510 | 5480 | 7069 |
| 230 | 20230921 | 150700 | 20419815950 | 5480 | 5500 | 5510 | 5460 | 15203 |
| 231 | 20230921 | 150600 | 20336542090 | 5500 | 5500 | 5510 | 5460 | 9972 |
| 232 | 20230921 | 150500 | 20281894840 | 5500 | 5480 | 5550 | 5450 | 24292 |
| 233 | 20230921 | 150400 | 20148568820 | 5490 | 5560 | 5560 | 5430 | 50309 |
| 234 | 20230921 | 150300 | 19872717930 | 5550 | 5530 | 5570 | 5490 | 33031 |
| 235 | 20230921 | 150200 | 19689882650 | 5500 | 5680 | 5680 | 5440 | 133519 |
| 236 | 20230921 | 150100 | 18945095800 | 5680 | 5780 | 5790 | 5670 | 48049 |
| 237 | 20230921 | 150000 | 18670353120 | 5790 | 5780 | 5820 | 5760 | 66038 |
| 238 | 20230921 | 145900 | 18287608990 | 5770 | 5730 | 5790 | 5700 | 39493 |
| 239 | 20230921 | 145800 | 18060703730 | 5730 | 5750 | 5750 | 5730 | 3845 |
| 240 | 20230921 | 145700 | 18038655440 | 5740 | 5750 | 5760 | 5730 | 4798 |
| 241 | 20230921 | 145600 | 18011101110 | 5750 | 5730 | 5750 | 5720 | 5184 |
| 242 | 20230921 | 145500 | 17981328840 | 5730 | 5740 | 5770 | 5730 | 7104 |
| 243 | 20230921 | 145400 | 17940498500 | 5740 | 5740 | 5750 | 5730 | 4224 |
| 244 | 20230921 | 145300 | 17916251990 | 5740 | 5720 | 5740 | 5700 | 24261 |
| 245 | 20230921 | 145200 | 17777769650 | 5720 | 5720 | 5750 | 5720 | 12004 |
| 246 | 20230921 | 145100 | 17708998260 | 5720 | 5760 | 5760 | 5720 | 24680 |
| 247 | 20230921 | 145000 | 17567348350 | 5760 | 5770 | 5780 | 5750 | 10529 |
| 248 | 20230921 | 144900 | 17506682740 | 5770 | 5750 | 5800 | 5750 | 19780 |
| 249 | 20230921 | 144800 | 17392343380 | 5750 | 5750 | 5780 | 5740 | 21909 |
| 250 | 20230921 | 144700 | 17266085710 | 5740 | 5760 | 5770 | 5710 | 38277 |
| 251 | 20230921 | 144600 | 17046505840 | 5760 | 5790 | 5800 | 5750 | 30085 |
| 252 | 20230921 | 144500 | 16872862190 | 5790 | 5760 | 5830 | 5730 | 62602 |
| 253 | 20230921 | 144400 | 16510256880 | 5760 | 5780 | 5810 | 5760 | 43932 |
| 254 | 20230921 | 144300 | 16256032990 | 5770 | 5770 | 5800 | 5760 | 57932 |
| 255 | 20230921 | 144200 | 15920757850 | 5760 | 5830 | 5850 | 5750 | 133283 |
| 256 | 20230921 | 144100 | 15147732380 | 5820 | 5720 | 5830 | 5710 | 86856 |
| 257 | 20230921 | 144000 | 14646442960 | 5710 | 5690 | 5720 | 5690 | 3455 |
| 258 | 20230921 | 143900 | 14626737420 | 5690 | 5660 | 5690 | 5650 | 6693 |
| 259 | 20230921 | 143800 | 14588794680 | 5660 | 5660 | 5670 | 5650 | 1155 |
| 260 | 20230921 | 143700 | 14582259720 | 5660 | 5670 | 5670 | 5650 | 6748 |
| 261 | 20230921 | 143600 | 14544095630 | 5660 | 5660 | 5670 | 5650 | 6048 |
| 262 | 20230921 | 143500 | 14509866970 | 5660 | 5660 | 5680 | 5660 | 2915 |
| 263 | 20230921 | 143400 | 14493341380 | 5660 | 5670 | 5680 | 5650 | 8262 |
| 264 | 20230921 | 143300 | 14446547550 | 5660 | 5690 | 5690 | 5660 | 9312 |
| 265 | 20230921 | 143200 | 14393747330 | 5680 | 5680 | 5690 | 5680 | 4251 |
| 266 | 20230921 | 143100 | 14369595750 | 5680 | 5680 | 5700 | 5670 | 5184 |
| 267 | 20230921 | 143000 | 14340151260 | 5680 | 5700 | 5700 | 5680 | 5701 |
| 268 | 20230921 | 142900 | 14307711830 | 5700 | 5730 | 5730 | 5700 | 3914 |
| 269 | 20230921 | 142800 | 14285322100 | 5730 | 5700 | 5730 | 5670 | 15456 |
| 270 | 20230921 | 142700 | 14197228870 | 5710 | 5690 | 5710 | 5690 | 5811 |
| 271 | 20230921 | 142600 | 14164106540 | 5690 | 5710 | 5710 | 5690 | 3720 |
| 272 | 20230921 | 142500 | 14142895450 | 5710 | 5690 | 5710 | 5660 | 16318 |
| 273 | 20230921 | 142400 | 14050067030 | 5700 | 5700 | 5710 | 5690 | 8296 |
| 274 | 20230921 | 142300 | 14002787650 | 5700 | 5700 | 5720 | 5690 | 15400 |
| 275 | 20230921 | 142200 | 13914897500 | 5710 | 5670 | 5710 | 5660 | 8975 |
| 276 | 20230921 | 142100 | 13863914130 | 5680 | 5660 | 5680 | 5660 | 1930 |
| 277 | 20230921 | 142000 | 13852978980 | 5660 | 5660 | 5660 | 5640 | 8077 |
| 278 | 20230921 | 141900 | 13807330170 | 5670 | 5700 | 5710 | 5660 | 8951 |
| 279 | 20230921 | 141800 | 13756445510 | 5700 | 5710 | 5710 | 5650 | 29437 |
| 280 | 20230921 | 141700 | 13589145040 | 5700 | 5680 | 5750 | 5680 | 67449 |
| 281 | 20230921 | 141600 | 13203680110 | 5690 | 5660 | 5700 | 5660 | 16677 |
| 282 | 20230921 | 141500 | 13108855420 | 5670 | 5630 | 5680 | 5630 | 6760 |
| 283 | 20230921 | 141400 | 13070576240 | 5630 | 5670 | 5680 | 5630 | 10220 |
| 284 | 20230921 | 141300 | 13012824570 | 5670 | 5660 | 5680 | 5660 | 7465 |
| 285 | 20230921 | 141200 | 12970519040 | 5660 | 5630 | 5680 | 5620 | 10449 |
| 286 | 20230921 | 141100 | 12911420490 | 5620 | 5620 | 5630 | 5610 | 2818 |
| 287 | 20230921 | 141000 | 12895581840 | 5630 | 5630 | 5640 | 5610 | 2038 |
| 288 | 20230921 | 140900 | 12884126620 | 5620 | 5640 | 5640 | 5620 | 6965 |
| 289 | 20230921 | 140800 | 12844927680 | 5640 | 5620 | 5650 | 5620 | 4930 |
| 290 | 20230921 | 140700 | 12817146000 | 5620 | 5630 | 5660 | 5620 | 13584 |
| 291 | 20230921 | 140600 | 12740552300 | 5630 | 5630 | 5630 | 5590 | 5781 |
| 292 | 20230921 | 140500 | 12708118090 | 5630 | 5640 | 5640 | 5610 | 3523 |
| 293 | 20230921 | 140400 | 12688306860 | 5640 | 5590 | 5660 | 5590 | 8603 |
| 294 | 20230921 | 140300 | 12639866070 | 5600 | 5620 | 5630 | 5600 | 7022 |
| 295 | 20230921 | 140200 | 12600473050 | 5620 | 5600 | 5680 | 5600 | 35952 |
| 296 | 20230921 | 140100 | 12397676570 | 5600 | 5560 | 5630 | 5560 | 15837 |
| 297 | 20230921 | 140000 | 12309000180 | 5560 | 5550 | 5560 | 5540 | 6652 |
| 298 | 20230921 | 135900 | 12272102010 | 5550 | 5540 | 5550 | 5540 | 2847 |
| 299 | 20230921 | 135800 | 12256326770 | 5540 | 5540 | 5550 | 5540 | 1912 |
| 300 | 20230921 | 135700 | 12245734210 | 5540 | 5540 | 5550 | 5540 | 445 |
| 301 | 20230921 | 135600 | 12243268860 | 5550 | 5550 | 5560 | 5550 | 560 |
| 302 | 20230921 | 135500 | 12240160740 | 5540 | 5540 | 5550 | 5540 | 2186 |
| 303 | 20230921 | 135400 | 12228042900 | 5550 | 5530 | 5550 | 5520 | 1130 |
| 304 | 20230921 | 135300 | 12221791510 | 5520 | 5530 | 5540 | 5520 | 7857 |
| 305 | 20230921 | 135200 | 12178389240 | 5530 | 5540 | 5540 | 5530 | 5401 |
| 306 | 20230921 | 135100 | 12148489410 | 5550 | 5550 | 5560 | 5550 | 835 |
| 307 | 20230921 | 135000 | 12143855100 | 5550 | 5550 | 5550 | 5540 | 2134 |
| 308 | 20230921 | 134900 | 12132014910 | 5550 | 5550 | 5560 | 5540 | 1904 |
| 309 | 20230921 | 134800 | 12121440100 | 5540 | 5540 | 5550 | 5530 | 861 |
| 310 | 20230921 | 134700 | 12116662820 | 5530 | 5550 | 5550 | 5530 | 5455 |
| 311 | 20230921 | 134600 | 12086462070 | 5550 | 5580 | 5580 | 5540 | 4519 |
| 312 | 20230921 | 134500 | 12061359150 | 5580 | 5570 | 5590 | 5570 | 2929 |
| 313 | 20230921 | 134400 | 12045013000 | 5570 | 5560 | 5570 | 5560 | 1323 |
| 314 | 20230921 | 134300 | 12037652730 | 5560 | 5560 | 5560 | 5550 | 1307 |
| 315 | 20230921 | 134200 | 12030392580 | 5560 | 5540 | 5560 | 5540 | 4877 |
| 316 | 20230921 | 134100 | 12003305130 | 5540 | 5540 | 5550 | 5530 | 4779 |
| 317 | 20230921 | 134000 | 11976850590 | 5540 | 5550 | 5550 | 5530 | 1317 |
| 318 | 20230921 | 133900 | 11969553340 | 5540 | 5550 | 5560 | 5530 | 9350 |
| 319 | 20230921 | 133800 | 11917743990 | 5560 | 5560 | 5570 | 5550 | 3942 |
| 320 | 20230921 | 133700 | 11895827470 | 5560 | 5560 | 5570 | 5550 | 5196 |
| 321 | 20230921 | 133600 | 11866917410 | 5560 | 5550 | 5560 | 5540 | 3140 |
| 322 | 20230921 | 133500 | 11849483030 | 5540 | 5550 | 5550 | 5510 | 6952 |
| 323 | 20230921 | 133400 | 11811039280 | 5550 | 5550 | 5550 | 5530 | 4404 |
| 324 | 20230921 | 133300 | 11786653360 | 5550 | 5530 | 5560 | 5530 | 1784 |
| 325 | 20230921 | 133200 | 11776749690 | 5530 | 5530 | 5570 | 5530 | 6862 |
| 326 | 20230921 | 133100 | 11738670260 | 5530 | 5530 | 5540 | 5520 | 11772 |
| 327 | 20230921 | 133000 | 11673607690 | 5510 | 5540 | 5550 | 5500 | 15045 |
| 328 | 20230921 | 132900 | 11590554080 | 5550 | 5550 | 5560 | 5520 | 12760 |
| 329 | 20230921 | 132800 | 11519888120 | 5540 | 5550 | 5570 | 5530 | 23331 |
| 330 | 20230921 | 132700 | 11390438250 | 5540 | 5600 | 5600 | 5540 | 24240 |
| 331 | 20230921 | 132600 | 11255295530 | 5590 | 5630 | 5660 | 5580 | 27927 |
| 332 | 20230921 | 132500 | 11098818880 | 5630 | 5680 | 5680 | 5620 | 25573 |
| 333 | 20230921 | 132400 | 10954678130 | 5680 | 5650 | 5690 | 5640 | 8797 |
| 334 | 20230921 | 132300 | 10904797440 | 5650 | 5650 | 5660 | 5630 | 9011 |
| 335 | 20230921 | 132200 | 10854014730 | 5650 | 5690 | 5690 | 5650 | 5250 |
| 336 | 20230921 | 132100 | 10824247360 | 5690 | 5640 | 5700 | 5630 | 13251 |
| 337 | 20230921 | 132000 | 10749169600 | 5650 | 5670 | 5670 | 5640 | 5558 |
| 338 | 20230921 | 131900 | 10717759120 | 5670 | 5650 | 5670 | 5650 | 3660 |
| 339 | 20230921 | 131800 | 10697060950 | 5650 | 5630 | 5700 | 5630 | 14867 |
| 340 | 20230921 | 131700 | 10612670060 | 5640 | 5660 | 5670 | 5630 | 14130 |
| 341 | 20230921 | 131600 | 10532977110 | 5660 | 5670 | 5680 | 5620 | 25013 |
| 342 | 20230921 | 131500 | 10391614580 | 5680 | 5690 | 5690 | 5620 | 57005 |
| 343 | 20230921 | 131400 | 10069094130 | 5690 | 5740 | 5750 | 5690 | 26024 |
| 344 | 20230921 | 131300 | 9920614590 | 5740 | 5690 | 5770 | 5680 | 41711 |
| 345 | 20230921 | 131200 | 9681415310 | 5700 | 5700 | 5720 | 5680 | 22158 |
| 346 | 20230921 | 131100 | 9555151760 | 5720 | 5720 | 5730 | 5680 | 29384 |
| 347 | 20230921 | 131000 | 9387545360 | 5720 | 5740 | 5740 | 5680 | 32397 |
| 348 | 20230921 | 130900 | 9202454900 | 5740 | 5740 | 5750 | 5700 | 35406 |
| 349 | 20230921 | 130800 | 8999907400 | 5740 | 5670 | 5790 | 5660 | 97325 |
| 350 | 20230921 | 130700 | 8441703830 | 5680 | 5710 | 5780 | 5670 | 76911 |
| 351 | 20230921 | 130600 | 8000831130 | 5700 | 5760 | 5770 | 5690 | 69112 |
| 352 | 20230921 | 130500 | 7605584200 | 5770 | 5720 | 5790 | 5670 | 150955 |
| 353 | 20230921 | 130400 | 6737176300 | 5720 | 5700 | 5780 | 5620 | 184830 |
| 354 | 20230921 | 130300 | 5680687020 | 5700 | 5560 | 5700 | 5550 | 88488 |
| 355 | 20230921 | 130200 | 5180871790 | 5560 | 5540 | 5590 | 5540 | 18859 |
| 356 | 20230921 | 130100 | 5075750940 | 5540 | 5550 | 5560 | 5530 | 4932 |
| 357 | 20230921 | 130000 | 5048380110 | 5560 | 5510 | 5570 | 5510 | 7067 |
| 358 | 20230921 | 125900 | 5009152650 | 5510 | 5490 | 5510 | 5480 | 2819 |
| 359 | 20230921 | 125800 | 4993673000 | 5480 | 5480 | 5480 | 5480 | 151 |
| 360 | 20230921 | 125700 | 4992845520 | 5490 | 5500 | 5500 | 5490 | 2661 |
| 361 | 20230921 | 125600 | 4978220800 | 5500 | 5500 | 5500 | 5500 | 491 |
| 362 | 20230921 | 125500 | 4975520300 | 5510 | 5510 | 5510 | 5510 | 462 |
| 363 | 20230921 | 125400 | 4972974680 | 5510 | 5520 | 5520 | 5510 | 962 |
| 364 | 20230921 | 125300 | 4967673120 | 5510 | 5510 | 5520 | 5510 | 217 |
| 365 | 20230921 | 125200 | 4966477300 | 5520 | 5520 | 5530 | 5500 | 2709 |
| 366 | 20230921 | 125100 | 4951548410 | 5510 | 5510 | 5510 | 5510 | 41 |
| 367 | 20230921 | 125000 | 4951322500 | 5510 | 5510 | 5510 | 5510 | 1 |
| 368 | 20230921 | 124900 | 4951316990 | 5530 | 5510 | 5530 | 5510 | 267 |
| 369 | 20230921 | 124800 | 4949845700 | 5510 | 5500 | 5510 | 5500 | 1527 |
| 370 | 20230921 | 124700 | 4941437160 | 5510 | 5500 | 5510 | 5500 | 973 |
| 371 | 20230921 | 124600 | 4936082310 | 5510 | 5520 | 5520 | 5510 | 1553 |
| 372 | 20230921 | 124500 | 4927518730 | 5520 | 5530 | 5530 | 5520 | 43 |
| 373 | 20230921 | 124400 | 4927281050 | 5530 | 5520 | 5530 | 5520 | 1363 |
| 374 | 20230921 | 124300 | 4919757260 | 5530 | 5520 | 5530 | 5510 | 816 |
| 375 | 20230921 | 124200 | 4915257010 | 5520 | 5510 | 5520 | 5510 | 146 |
| 376 | 20230921 | 124100 | 4914452470 | 5500 | 5510 | 5520 | 5500 | 953 |
| 377 | 20230921 | 124000 | 4909207340 | 5500 | 5490 | 5500 | 5480 | 601 |
| 378 | 20230921 | 123900 | 4905905480 | 5480 | 5490 | 5500 | 5480 | 1166 |
| 379 | 20230921 | 123800 | 4899504160 | 5490 | 5510 | 5510 | 5490 | 210 |
| 380 | 20230921 | 123700 | 4898350950 | 5510 | 5490 | 5510 | 5490 | 128 |
| 381 | 20230921 | 123600 | 4897647410 | 5500 | 5490 | 5500 | 5490 | 5627 |
| 382 | 20230921 | 123500 | 4866747960 | 5490 | 5510 | 5510 | 5490 | 1427 |
| 383 | 20230921 | 123400 | 4858906240 | 5510 | 5510 | 5510 | 5510 | 503 |
| 384 | 20230921 | 123300 | 4856134710 | 5510 | 5520 | 5520 | 5510 | 919 |
| 385 | 20230921 | 123200 | 4851067700 | 5520 | 5520 | 5520 | 5510 | 883 |
| 386 | 20230921 | 123100 | 4846199740 | 5520 | 5520 | 5530 | 5520 | 295 |
| 387 | 20230921 | 123000 | 4844571310 | 5520 | 5540 | 5540 | 5520 | 21 |
| 388 | 20230921 | 122900 | 4844455350 | 5540 | 5530 | 5540 | 5510 | 513 |
| 389 | 20230921 | 122800 | 4841624480 | 5530 | 5530 | 5530 | 5530 | 613 |
| 390 | 20230921 | 122700 | 4838234590 | 5520 | 5530 | 5530 | 5510 | 5981 |
| 391 | 20230921 | 122600 | 4805228950 | 5530 | 5550 | 5560 | 5530 | 1484 |
| 392 | 20230921 | 122500 | 4796998180 | 5550 | 5560 | 5560 | 5550 | 1800 |
| 393 | 20230921 | 122400 | 4786995980 | 5560 | 5570 | 5580 | 5560 | 3146 |
| 394 | 20230921 | 122300 | 4769480270 | 5570 | 5570 | 5570 | 5550 | 4591 |
| 395 | 20230921 | 122200 | 4743918810 | 5570 | 5560 | 5580 | 5550 | 7055 |
| 396 | 20230921 | 122100 | 4704639210 | 5550 | 5510 | 5570 | 5510 | 13486 |
| 397 | 20230921 | 122000 | 4629905230 | 5500 | 5490 | 5500 | 5490 | 1989 |
| 398 | 20230921 | 121900 | 4618981590 | 5490 | 5480 | 5490 | 5480 | 344 |
| 399 | 20230921 | 121800 | 4617096460 | 5490 | 5490 | 5490 | 5490 | 769 |
| 400 | 20230921 | 121700 | 4612874650 | 5490 | 5490 | 5490 | 5480 | 1054 |
| 401 | 20230921 | 121600 | 4607088690 | 5500 | 5510 | 5510 | 5500 | 2948 |
| 402 | 20230921 | 121500 | 4590861230 | 5510 | 5520 | 5530 | 5510 | 2924 |
| 403 | 20230921 | 121400 | 4574713570 | 5520 | 5520 | 5530 | 5520 | 2276 |
| 404 | 20230921 | 121300 | 4562150040 | 5520 | 5520 | 5530 | 5520 | 1277 |
| 405 | 20230921 | 121200 | 4555097590 | 5520 | 5520 | 5530 | 5520 | 629 |
| 406 | 20230921 | 121100 | 4551623190 | 5520 | 5520 | 5540 | 5520 | 3656 |
| 407 | 20230921 | 121000 | 4531418890 | 5520 | 5500 | 5520 | 5500 | 983 |
| 408 | 20230921 | 120900 | 4526005750 | 5500 | 5500 | 5510 | 5490 | 995 |
| 409 | 20230921 | 120800 | 4520533660 | 5500 | 5490 | 5500 | 5490 | 975 |
| 410 | 20230921 | 120700 | 4515178990 | 5490 | 5470 | 5490 | 5470 | 624 |
| 411 | 20230921 | 120600 | 4511759410 | 5470 | 5450 | 5470 | 5450 | 1210 |
| 412 | 20230921 | 120500 | 4505154570 | 5440 | 5440 | 5450 | 5440 | 119 |
| 413 | 20230921 | 120400 | 4504506430 | 5440 | 5430 | 5450 | 5430 | 187 |
| 414 | 20230921 | 120300 | 4503489260 | 5440 | 5430 | 5440 | 5430 | 280 |
| 415 | 20230921 | 120200 | 4501968300 | 5430 | 5440 | 5440 | 5430 | 1302 |
| 416 | 20230921 | 120100 | 4494890990 | 5440 | 5470 | 5470 | 5440 | 629 |
| 417 | 20230921 | 120000 | 4491462900 | 5440 | 5480 | 5480 | 5440 | 2641 |
| 418 | 20230921 | 115900 | 4477044870 | 5480 | 5480 | 5490 | 5480 | 668 |
| 419 | 20230921 | 115800 | 4473384080 | 5490 | 5490 | 5490 | 5480 | 2219 |
| 420 | 20230921 | 115700 | 4461203770 | 5500 | 5490 | 5500 | 5490 | 575 |
| 421 | 20230921 | 115600 | 4458044690 | 5490 | 5500 | 5500 | 5480 | 1568 |
| 422 | 20230921 | 115500 | 4449448280 | 5490 | 5490 | 5490 | 5490 | 257 |
| 423 | 20230921 | 115400 | 4448037350 | 5490 | 5500 | 5500 | 5490 | 2228 |
| 424 | 20230921 | 115300 | 4435788910 | 5500 | 5510 | 5520 | 5500 | 767 |
| 425 | 20230921 | 115200 | 4431564780 | 5510 | 5520 | 5550 | 5510 | 9311 |
| 426 | 20230921 | 115100 | 4380064440 | 5510 | 5500 | 5530 | 5500 | 7954 |
| 427 | 20230921 | 115000 | 4336172130 | 5500 | 5490 | 5500 | 5490 | 4876 |
| 428 | 20230921 | 114900 | 4309362780 | 5490 | 5490 | 5490 | 5490 | 134 |
| 429 | 20230921 | 114800 | 4308627120 | 5480 | 5490 | 5490 | 5480 | 1246 |
| 430 | 20230921 | 114700 | 4301787030 | 5490 | 5490 | 5490 | 5490 | 863 |
| 431 | 20230921 | 114600 | 4297049160 | 5490 | 5490 | 5490 | 5490 | 415 |
| 432 | 20230921 | 114500 | 4294770810 | 5500 | 5480 | 5500 | 5470 | 1757 |
| 433 | 20230921 | 114400 | 4285135140 | 5480 | 5480 | 5480 | 5480 | 120 |
| 434 | 20230921 | 114300 | 4284477540 | 5480 | 5480 | 5480 | 5480 | 509 |
| 435 | 20230921 | 114200 | 4281688220 | 5480 | 5480 | 5480 | 5480 | 1018 |
| 436 | 20230921 | 114100 | 4276109580 | 5480 | 5480 | 5480 | 5480 | 220 |
| 437 | 20230921 | 114000 | 4274903980 | 5480 | 5470 | 5490 | 5470 | 5295 |
| 438 | 20230921 | 113900 | 4245914680 | 5470 | 5470 | 5470 | 5460 | 951 |
| 439 | 20230921 | 113800 | 4240712740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 440 | 20230921 | 113700 | 4240712740 | 5470 | 5470 | 5470 | 5460 | 259 |
| 441 | 20230921 | 113600 | 4239298230 | 5450 | 5450 | 5460 | 5450 | 576 |
| 442 | 20230921 | 113500 | 4236156010 | 5450 | 5450 | 5450 | 5450 | 139 |
| 443 | 20230921 | 113400 | 4235398460 | 5450 | 5460 | 5460 | 5450 | 445 |
| 444 | 20230921 | 113300 | 4232970290 | 5460 | 5460 | 5460 | 5460 | 60 |
| 445 | 20230921 | 113200 | 4232642690 | 5470 | 5450 | 5470 | 5450 | 421 |
| 446 | 20230921 | 113100 | 4230344790 | 5450 | 5450 | 5450 | 5450 | 2 |
| 447 | 20230921 | 113000 | 4230333890 | 5460 | 5450 | 5460 | 5450 | 102 |
| 448 | 20230921 | 112900 | 4229776980 | 5460 | 5450 | 5460 | 5450 | 204 |
| 449 | 20230921 | 112800 | 4228663150 | 5450 | 5450 | 5450 | 5450 | 1056 |
| 450 | 20230921 | 112700 | 4222907950 | 5450 | 5460 | 5460 | 5450 | 1389 |
| 451 | 20230921 | 112600 | 4215327100 | 5470 | 5470 | 5470 | 5470 | 276 |
| 452 | 20230921 | 112500 | 4213817380 | 5470 | 5470 | 5480 | 5470 | 1399 |
| 453 | 20230921 | 112400 | 4206163670 | 5470 | 5480 | 5480 | 5470 | 219 |
| 454 | 20230921 | 112300 | 4204965480 | 5480 | 5490 | 5490 | 5480 | 500 |
| 455 | 20230921 | 112200 | 4202224040 | 5490 | 5470 | 5490 | 5470 | 1517 |
| 456 | 20230921 | 112100 | 4193910610 | 5470 | 5470 | 5470 | 5470 | 431 |
| 457 | 20230921 | 112000 | 4191553040 | 5470 | 5450 | 5470 | 5450 | 376 |
| 458 | 20230921 | 111900 | 4189497040 | 5450 | 5460 | 5460 | 5450 | 571 |
| 459 | 20230921 | 111800 | 4186385060 | 5460 | 5450 | 5460 | 5450 | 1622 |
| 460 | 20230921 | 111700 | 4177541390 | 5450 | 5460 | 5460 | 5450 | 3635 |
| 461 | 20230921 | 111600 | 4157708230 | 5460 | 5460 | 5470 | 5460 | 594 |
| 462 | 20230921 | 111500 | 4154460590 | 5460 | 5460 | 5470 | 5460 | 572 |
| 463 | 20230921 | 111400 | 4151337460 | 5460 | 5460 | 5470 | 5460 | 63 |
| 464 | 20230921 | 111300 | 4150993360 | 5460 | 5460 | 5460 | 5460 | 162 |
| 465 | 20230921 | 111200 | 4150108840 | 5460 | 5460 | 5460 | 5460 | 28 |
| 466 | 20230921 | 111100 | 4149955960 | 5460 | 5460 | 5460 | 5460 | 105 |
| 467 | 20230921 | 111000 | 4149382660 | 5460 | 5450 | 5460 | 5450 | 108 |
| 468 | 20230921 | 110900 | 4148793060 | 5450 | 5460 | 5460 | 5450 | 260 |
| 469 | 20230921 | 110800 | 4147375860 | 5460 | 5450 | 5460 | 5450 | 705 |
| 470 | 20230921 | 110700 | 4143530890 | 5450 | 5460 | 5460 | 5450 | 1211 |
| 471 | 20230921 | 110600 | 4136924190 | 5460 | 5440 | 5460 | 5440 | 1236 |
| 472 | 20230921 | 110500 | 4130188130 | 5450 | 5440 | 5450 | 5440 | 460 |
| 473 | 20230921 | 110400 | 4127685680 | 5440 | 5410 | 5440 | 5410 | 4377 |
| 474 | 20230921 | 110300 | 4103892810 | 5410 | 5400 | 5420 | 5400 | 2894 |
| 475 | 20230921 | 110200 | 4088227910 | 5400 | 5370 | 5400 | 5370 | 1216 |
| 476 | 20230921 | 110100 | 4081672310 | 5370 | 5360 | 5380 | 5360 | 989 |
| 477 | 20230921 | 110000 | 4076364620 | 5360 | 5370 | 5380 | 5360 | 1344 |
| 478 | 20230921 | 105900 | 4069152190 | 5370 | 5350 | 5370 | 5350 | 3099 |
| 479 | 20230921 | 105800 | 4052537190 | 5350 | 5420 | 5420 | 5350 | 18762 |
| 480 | 20230921 | 105700 | 3951525360 | 5430 | 5430 | 5430 | 5430 | 1575 |
| 481 | 20230921 | 105600 | 3942973110 | 5430 | 5430 | 5440 | 5430 | 1423 |
| 482 | 20230921 | 105500 | 3935245420 | 5430 | 5430 | 5430 | 5430 | 111 |
| 483 | 20230921 | 105400 | 3934642690 | 5430 | 5430 | 5430 | 5430 | 3001 |
| 484 | 20230921 | 105300 | 3918347260 | 5430 | 5450 | 5450 | 5430 | 3228 |
| 485 | 20230921 | 105200 | 3900790390 | 5460 | 5470 | 5470 | 5460 | 1252 |
| 486 | 20230921 | 105100 | 3893946590 | 5480 | 5480 | 5480 | 5470 | 53 |
| 487 | 20230921 | 105000 | 3893656320 | 5480 | 5480 | 5490 | 5480 | 344 |
| 488 | 20230921 | 104900 | 3891771000 | 5480 | 5480 | 5480 | 5480 | 1008 |
| 489 | 20230921 | 104800 | 3886247160 | 5490 | 5500 | 5500 | 5490 | 3702 |
| 490 | 20230921 | 104700 | 3865919800 | 5500 | 5500 | 5500 | 5500 | 1116 |
| 491 | 20230921 | 104600 | 3859781800 | 5500 | 5500 | 5510 | 5500 | 1909 |
| 492 | 20230921 | 104500 | 3849276060 | 5500 | 5480 | 5500 | 5480 | 2912 |
| 493 | 20230921 | 104400 | 3833288180 | 5490 | 5490 | 5490 | 5480 | 566 |
| 494 | 20230921 | 104300 | 3830181920 | 5490 | 5490 | 5490 | 5490 | 354 |
| 495 | 20230921 | 104200 | 3828238460 | 5490 | 5490 | 5510 | 5480 | 199 |
| 496 | 20230921 | 104100 | 3827145620 | 5510 | 5480 | 5520 | 5480 | 2974 |
| 497 | 20230921 | 104000 | 3810775290 | 5480 | 5470 | 5480 | 5460 | 1016 |
| 498 | 20230921 | 103900 | 3805222110 | 5470 | 5480 | 5480 | 5470 | 1251 |
| 499 | 20230921 | 103800 | 3798377740 | 5480 | 5460 | 5480 | 5460 | 1651 |
| 500 | 20230921 | 103700 | 3789341990 | 5460 | 5450 | 5460 | 5450 | 377 |
| 501 | 20230921 | 103600 | 3787283680 | 5460 | 5460 | 5470 | 5450 | 1047 |
| 502 | 20230921 | 103500 | 3781575810 | 5450 | 5440 | 5450 | 5430 | 2273 |
| 503 | 20230921 | 103400 | 3769216300 | 5440 | 5440 | 5440 | 5440 | 851 |
| 504 | 20230921 | 103300 | 3764586860 | 5440 | 5440 | 5440 | 5430 | 1666 |
| 505 | 20230921 | 103200 | 3755537030 | 5440 | 5450 | 5450 | 5440 | 218 |
| 506 | 20230921 | 103100 | 3754350190 | 5440 | 5440 | 5450 | 5440 | 865 |
| 507 | 20230921 | 103000 | 3749640970 | 5440 | 5430 | 5440 | 5430 | 514 |
| 508 | 20230921 | 102900 | 3746846270 | 5430 | 5430 | 5440 | 5430 | 1964 |
| 509 | 20230921 | 102800 | 3736176730 | 5430 | 5430 | 5440 | 5420 | 3012 |
| 510 | 20230921 | 102700 | 3719831930 | 5430 | 5440 | 5450 | 5420 | 4244 |
| 511 | 20230921 | 102600 | 3696772100 | 5440 | 5470 | 5470 | 5440 | 7547 |
| 512 | 20230921 | 102500 | 3655620440 | 5480 | 5460 | 5480 | 5460 | 2117 |
| 513 | 20230921 | 102400 | 3644034140 | 5470 | 5460 | 5480 | 5460 | 1298 |
| 514 | 20230921 | 102300 | 3636937710 | 5460 | 5470 | 5470 | 5460 | 5122 |
| 515 | 20230921 | 102200 | 3608920830 | 5490 | 5490 | 5490 | 5480 | 2266 |
| 516 | 20230921 | 102100 | 3596499600 | 5490 | 5500 | 5500 | 5480 | 9934 |
| 517 | 20230921 | 102000 | 3541984410 | 5510 | 5530 | 5530 | 5500 | 915 |
| 518 | 20230921 | 101900 | 3536938090 | 5530 | 5510 | 5530 | 5490 | 6007 |
| 519 | 20230921 | 101800 | 3503873290 | 5510 | 5520 | 5530 | 5500 | 3607 |
| 520 | 20230921 | 101700 | 3483991300 | 5530 | 5570 | 5580 | 5530 | 3506 |
| 521 | 20230921 | 101600 | 3464532680 | 5570 | 5510 | 5570 | 5510 | 7018 |
| 522 | 20230921 | 101500 | 3425527660 | 5510 | 5500 | 5530 | 5500 | 5001 |
| 523 | 20230921 | 101400 | 3397988770 | 5500 | 5510 | 5510 | 5500 | 1288 |
| 524 | 20230921 | 101300 | 3390892810 | 5520 | 5520 | 5520 | 5500 | 3403 |
| 525 | 20230921 | 101200 | 3372144890 | 5520 | 5530 | 5530 | 5520 | 2852 |
| 526 | 20230921 | 101100 | 3356396430 | 5530 | 5530 | 5540 | 5520 | 3109 |
| 527 | 20230921 | 101000 | 3339203660 | 5520 | 5520 | 5520 | 5510 | 1057 |
| 528 | 20230921 | 100900 | 3333375340 | 5510 | 5530 | 5530 | 5500 | 8161 |
| 529 | 20230921 | 100800 | 3288375380 | 5520 | 5570 | 5570 | 5520 | 5667 |
| 530 | 20230921 | 100700 | 3256958080 | 5570 | 5570 | 5570 | 5540 | 7038 |
| 531 | 20230921 | 100600 | 3217838120 | 5570 | 5510 | 5590 | 5510 | 18687 |
| 532 | 20230921 | 100500 | 3113978820 | 5510 | 5490 | 5550 | 5490 | 6078 |
| 533 | 20230921 | 100400 | 3080411650 | 5510 | 5510 | 5510 | 5470 | 19801 |
| 534 | 20230921 | 100300 | 2971768610 | 5520 | 5520 | 5540 | 5500 | 8395 |
| 535 | 20230921 | 100200 | 2925506180 | 5530 | 5530 | 5540 | 5520 | 4528 |
| 536 | 20230921 | 100100 | 2900470820 | 5530 | 5530 | 5550 | 5530 | 3400 |
| 537 | 20230921 | 100000 | 2881640080 | 5540 | 5560 | 5560 | 5540 | 3997 |
| 538 | 20230921 | 095900 | 2859463930 | 5560 | 5530 | 5560 | 5520 | 3306 |
| 539 | 20230921 | 095800 | 2841154620 | 5530 | 5510 | 5530 | 5510 | 4658 |
| 540 | 20230921 | 095700 | 2815468770 | 5510 | 5520 | 5530 | 5500 | 7560 |
| 541 | 20230921 | 095600 | 2773809750 | 5520 | 5530 | 5550 | 5510 | 12504 |
| 542 | 20230921 | 095500 | 2704704460 | 5530 | 5550 | 5560 | 5530 | 7906 |
| 543 | 20230921 | 095400 | 2660935220 | 5560 | 5510 | 5600 | 5510 | 16937 |
| 544 | 20230921 | 095300 | 2566854690 | 5520 | 5520 | 5620 | 5500 | 42373 |
| 545 | 20230921 | 095200 | 2331364330 | 5510 | 5560 | 5580 | 5500 | 33169 |
| 546 | 20230921 | 095100 | 2147730420 | 5560 | 5630 | 5680 | 5510 | 129746 |
| 547 | 20230921 | 095000 | 1420545920 | 5630 | 5480 | 5650 | 5470 | 159480 |
| 548 | 20230921 | 094900 | 528470620 | 5470 | 5430 | 5480 | 5430 | 11907 |
| 549 | 20230921 | 094800 | 463546290 | 5430 | 5430 | 5440 | 5420 | 2638 |
| 550 | 20230921 | 094700 | 449211960 | 5430 | 5430 | 5440 | 5420 | 3931 |
| 551 | 20230921 | 094600 | 427870660 | 5420 | 5390 | 5420 | 5390 | 2875 |
| 552 | 20230921 | 094500 | 412303670 | 5400 | 5400 | 5410 | 5400 | 1012 |
| 553 | 20230921 | 094400 | 406838710 | 5400 | 5380 | 5400 | 5380 | 746 |
| 554 | 20230921 | 094300 | 402819020 | 5380 | 5370 | 5380 | 5370 | 1223 |
| 555 | 20230921 | 094200 | 396250480 | 5370 | 5370 | 5380 | 5370 | 868 |
| 556 | 20230921 | 094100 | 391585820 | 5370 | 5370 | 5370 | 5370 | 182 |
| 557 | 20230921 | 094000 | 390608480 | 5370 | 5370 | 5370 | 5370 | 1367 |
| 558 | 20230921 | 093900 | 383267690 | 5370 | 5370 | 5370 | 5370 | 1070 |
| 559 | 20230921 | 093800 | 377521790 | 5360 | 5350 | 5360 | 5350 | 813 |
| 560 | 20230921 | 093700 | 373170500 | 5360 | 5360 | 5370 | 5360 | 1058 |
| 561 | 20230921 | 093600 | 367498100 | 5370 | 5370 | 5370 | 5370 | 1798 |
| 562 | 20230921 | 093500 | 357842840 | 5380 | 5380 | 5390 | 5380 | 676 |
| 563 | 20230921 | 093400 | 354205950 | 5380 | 5380 | 5390 | 5380 | 212 |
| 564 | 20230921 | 093300 | 353065200 | 5380 | 5390 | 5390 | 5380 | 723 |
| 565 | 20230921 | 093200 | 349168920 | 5400 | 5370 | 5400 | 5370 | 24 |
| 566 | 20230921 | 093100 | 349039550 | 5400 | 5390 | 5400 | 5370 | 2107 |
| 567 | 20230921 | 093000 | 337714490 | 5390 | 5420 | 5420 | 5390 | 3735 |
| 568 | 20230921 | 092900 | 317542210 | 5420 | 5420 | 5420 | 5420 | 200 |
| 569 | 20230921 | 092800 | 316458210 | 5420 | 5420 | 5420 | 5400 | 2460 |
| 570 | 20230921 | 092700 | 303156640 | 5420 | 5440 | 5440 | 5420 | 2524 |
| 571 | 20230921 | 092600 | 289446460 | 5430 | 5440 | 5440 | 5420 | 956 |
| 572 | 20230921 | 092500 | 284253520 | 5440 | 5430 | 5440 | 5420 | 1616 |
| 573 | 20230921 | 092400 | 275478640 | 5430 | 5430 | 5430 | 5420 | 2346 |
| 574 | 20230921 | 092300 | 262742730 | 5410 | 5410 | 5440 | 5410 | 4005 |
| 575 | 20230921 | 092200 | 241021760 | 5400 | 5430 | 5440 | 5400 | 2478 |
| 576 | 20230921 | 092100 | 227606890 | 5430 | 5420 | 5450 | 5420 | 7854 |
| 577 | 20230921 | 092000 | 184896860 | 5420 | 5350 | 5420 | 5350 | 4532 |
| 578 | 20230921 | 091900 | 160414930 | 5350 | 5370 | 5370 | 5350 | 943 |
| 579 | 20230921 | 091800 | 155364270 | 5370 | 5430 | 5430 | 5370 | 5173 |
| 580 | 20230921 | 091700 | 127530830 | 5410 | 5390 | 5450 | 5370 | 4097 |
| 581 | 20230921 | 091600 | 105459390 | 5400 | 5350 | 5420 | 5350 | 2714 |
| 582 | 20230921 | 091500 | 90844840 | 5350 | 5330 | 5350 | 5330 | 765 |
| 583 | 20230921 | 091400 | 86765080 | 5330 | 5330 | 5340 | 5330 | 116 |
| 584 | 20230921 | 091300 | 86146780 | 5320 | 5320 | 5320 | 5320 | 67 |
| 585 | 20230921 | 091200 | 85790340 | 5310 | 5300 | 5310 | 5300 | 1069 |
| 586 | 20230921 | 091100 | 80120840 | 5310 | 5310 | 5320 | 5300 | 1038 |
| 587 | 20230921 | 091000 | 74610680 | 5300 | 5300 | 5300 | 5300 | 180 |
| 588 | 20230921 | 090900 | 73656680 | 5300 | 5300 | 5310 | 5300 | 543 |
| 589 | 20230921 | 090800 | 70778440 | 5300 | 5300 | 5300 | 5300 | 119 |
| 590 | 20230921 | 090700 | 70147740 | 5300 | 5310 | 5310 | 5300 | 1602 |
| 591 | 20230921 | 090600 | 61654990 | 5310 | 5310 | 5310 | 5310 | 18 |
| 592 | 20230921 | 090500 | 61559410 | 5300 | 5300 | 5300 | 5300 | 190 |
| 593 | 20230921 | 090400 | 60552410 | 5290 | 5290 | 5290 | 5290 | 78 |
| 594 | 20230921 | 090300 | 60139790 | 5290 | 5260 | 5290 | 5260 | 2454 |
| 595 | 20230921 | 090200 | 47194370 | 5260 | 5250 | 5280 | 5250 | 2616 |
| 596 | 20230921 | 090100 | 33408730 | 5250 | 5300 | 5300 | 5240 | 2296 |
| 597 | 20230921 | 090000 | 21318370 | 5300 | 5330 | 5330 | 5300 | 3964 |