30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 3 | 20230919 | 185000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230919 | 184900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230919 | 184800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230919 | 184700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230919 | 184600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230919 | 184500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230919 | 184400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230919 | 184300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230919 | 184200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230919 | 184100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230919 | 184000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230919 | 183900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230919 | 183800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230919 | 183700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230919 | 183600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230919 | 183500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230919 | 183400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230919 | 183300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230919 | 183200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230919 | 183100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230919 | 183000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230919 | 182900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230919 | 182800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230919 | 182700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230919 | 182600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230919 | 182500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230919 | 182400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230919 | 182300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230919 | 182200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230919 | 182100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 33 | 20230919 | 182000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230919 | 181900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230919 | 181800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230919 | 181700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230919 | 181600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230919 | 181500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230919 | 181400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230919 | 181300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230919 | 181200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230919 | 181100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230919 | 181000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230919 | 180900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230919 | 180800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230919 | 180700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230919 | 180600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230919 | 180500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230919 | 180400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230919 | 180300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230919 | 180200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230919 | 180100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230919 | 180000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230919 | 175900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230919 | 175800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230919 | 175700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230919 | 175600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230919 | 175500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230919 | 175400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230919 | 175300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230919 | 175200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230919 | 175100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 63 | 20230919 | 175000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230919 | 174900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230919 | 174800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230919 | 174700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230919 | 174600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230919 | 174500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230919 | 174400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230919 | 174300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230919 | 174200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230919 | 174100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230919 | 174000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230919 | 173900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230919 | 173800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230919 | 173700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230919 | 173600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230919 | 173500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230919 | 173400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230919 | 173300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230919 | 173200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230919 | 173100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230919 | 173000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230919 | 172900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230919 | 172800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230919 | 172700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230919 | 172600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230919 | 172500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230919 | 172400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230919 | 172300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230919 | 172200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230919 | 172100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 93 | 20230919 | 172000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230919 | 171900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230919 | 171800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230919 | 171700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230919 | 171600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230919 | 171500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230919 | 171400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230919 | 171300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230919 | 171200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230919 | 171100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230919 | 171000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230919 | 170900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230919 | 170800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230919 | 170700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230919 | 170600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230919 | 170500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230919 | 170400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230919 | 170300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230919 | 170200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230919 | 170100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230919 | 170000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230919 | 165900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230919 | 165800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230919 | 165700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230919 | 165600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230919 | 165500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230919 | 165400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230919 | 165300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230919 | 165200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230919 | 165100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 123 | 20230919 | 165000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230919 | 164900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230919 | 164800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230919 | 164700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230919 | 164600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230919 | 164500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230919 | 164400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230919 | 164300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230919 | 164200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230919 | 164100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230919 | 164000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230919 | 163900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230919 | 163800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230919 | 163700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230919 | 163600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230919 | 163500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230919 | 163400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230919 | 163300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230919 | 163200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230919 | 163100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230919 | 163000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230919 | 162900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230919 | 162800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230919 | 162700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230919 | 162600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230919 | 162500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230919 | 162400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230919 | 162300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230919 | 162200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230919 | 162100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 153 | 20230919 | 162000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230919 | 161900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230919 | 161800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230919 | 161700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230919 | 161600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230919 | 161500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230919 | 161400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230919 | 161300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230919 | 161200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230919 | 161100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230919 | 161000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230919 | 160900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230919 | 160800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230919 | 160700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230919 | 160600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230919 | 160500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230919 | 160400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230919 | 160300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230919 | 160200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230919 | 160100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230919 | 160000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230919 | 155900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230919 | 155800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230919 | 155700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230919 | 155600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230919 | 155500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230919 | 155400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230919 | 155300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230919 | 155200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230919 | 155100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 183 | 20230919 | 155000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230919 | 154900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230919 | 154800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230919 | 154700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230919 | 154600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230919 | 154500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230919 | 154400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230919 | 154300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230919 | 154200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230919 | 154100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230919 | 154000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230919 | 153900 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230919 | 153800 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230919 | 153700 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230919 | 153600 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230919 | 153500 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230919 | 153400 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230919 | 153300 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230919 | 153200 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230919 | 153100 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230919 | 153000 | 4364044595 | 2440 | 2440 | 2440 | 2440 | 38944 |
| 204 | 20230919 | 152900 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230919 | 152800 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230919 | 152700 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230919 | 152600 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230919 | 152500 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230919 | 152400 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230919 | 152300 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230919 | 152200 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230919 | 152100 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 213 | 20230919 | 152000 | 4269021235 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230919 | 151900 | 4269021235 | 2440 | 2440 | 2440 | 2435 | 919 |
| 215 | 20230919 | 151800 | 4266778880 | 2440 | 2440 | 2445 | 2440 | 2569 |
| 216 | 20230919 | 151700 | 4260509825 | 2440 | 2440 | 2440 | 2440 | 3657 |
| 217 | 20230919 | 151600 | 4251586745 | 2440 | 2445 | 2445 | 2440 | 1542 |
| 218 | 20230919 | 151500 | 4247824165 | 2440 | 2445 | 2445 | 2440 | 376 |
| 219 | 20230919 | 151400 | 4246906345 | 2445 | 2440 | 2445 | 2435 | 8713 |
| 220 | 20230919 | 151300 | 4225660615 | 2445 | 2440 | 2445 | 2440 | 3782 |
| 221 | 20230919 | 151200 | 4216421285 | 2440 | 2440 | 2440 | 2440 | 4111 |
| 222 | 20230919 | 151100 | 4206390445 | 2440 | 2440 | 2440 | 2440 | 6716 |
| 223 | 20230919 | 151000 | 4190003405 | 2440 | 2440 | 2440 | 2435 | 1231 |
| 224 | 20230919 | 150900 | 4187000015 | 2440 | 2435 | 2440 | 2435 | 1007 |
| 225 | 20230919 | 150800 | 4184547955 | 2440 | 2440 | 2440 | 2435 | 1817 |
| 226 | 20230919 | 150700 | 4180115160 | 2440 | 2435 | 2440 | 2435 | 439 |
| 227 | 20230919 | 150600 | 4179044585 | 2440 | 2435 | 2440 | 2430 | 2487 |
| 228 | 20230919 | 150500 | 4172990940 | 2440 | 2435 | 2440 | 2430 | 2348 |
| 229 | 20230919 | 150400 | 4167273670 | 2440 | 2430 | 2440 | 2430 | 1598 |
| 230 | 20230919 | 150300 | 4163380110 | 2440 | 2440 | 2440 | 2430 | 6264 |
| 231 | 20230919 | 150200 | 4148142050 | 2440 | 2440 | 2440 | 2440 | 31 |
| 232 | 20230919 | 150100 | 4148066410 | 2440 | 2435 | 2440 | 2435 | 224 |
| 233 | 20230919 | 150000 | 4147520350 | 2435 | 2440 | 2440 | 2435 | 2792 |
| 234 | 20230919 | 145900 | 4140720725 | 2440 | 2435 | 2440 | 2435 | 3119 |
| 235 | 20230919 | 145800 | 4133118325 | 2435 | 2440 | 2440 | 2430 | 5103 |
| 236 | 20230919 | 145700 | 4120699230 | 2435 | 2440 | 2440 | 2435 | 1731 |
| 237 | 20230919 | 145600 | 4116476600 | 2440 | 2440 | 2440 | 2435 | 18290 |
| 238 | 20230919 | 145500 | 4071919700 | 2440 | 2440 | 2440 | 2435 | 1149 |
| 239 | 20230919 | 145400 | 4069116145 | 2435 | 2440 | 2440 | 2435 | 463 |
| 240 | 20230919 | 145300 | 4067986970 | 2440 | 2440 | 2445 | 2440 | 33647 |
| 241 | 20230919 | 145200 | 3985881390 | 2445 | 2445 | 2445 | 2445 | 1058 |
| 242 | 20230919 | 145100 | 3983294580 | 2445 | 2440 | 2445 | 2440 | 3435 |
| 243 | 20230919 | 145000 | 3974903370 | 2445 | 2445 | 2445 | 2445 | 9103 |
| 244 | 20230919 | 144900 | 3952646535 | 2450 | 2450 | 2450 | 2445 | 1440 |
| 245 | 20230919 | 144800 | 3949120270 | 2445 | 2445 | 2450 | 2445 | 424 |
| 246 | 20230919 | 144700 | 3948082775 | 2445 | 2450 | 2450 | 2445 | 2806 |
| 247 | 20230919 | 144600 | 3941208325 | 2450 | 2445 | 2450 | 2445 | 1648 |
| 248 | 20230919 | 144500 | 3937177985 | 2450 | 2450 | 2450 | 2445 | 2524 |
| 249 | 20230919 | 144400 | 3930995475 | 2450 | 2450 | 2450 | 2450 | 1218 |
| 250 | 20230919 | 144300 | 3928011375 | 2450 | 2450 | 2450 | 2445 | 1412 |
| 251 | 20230919 | 144200 | 3924552000 | 2450 | 2450 | 2450 | 2445 | 692 |
| 252 | 20230919 | 144100 | 3922856900 | 2450 | 2445 | 2450 | 2445 | 2505 |
| 253 | 20230919 | 144000 | 3916732170 | 2445 | 2445 | 2450 | 2445 | 859 |
| 254 | 20230919 | 143900 | 3914631825 | 2445 | 2445 | 2450 | 2445 | 1198 |
| 255 | 20230919 | 143800 | 3911700370 | 2445 | 2450 | 2450 | 2445 | 2688 |
| 256 | 20230919 | 143700 | 3905122785 | 2445 | 2450 | 2450 | 2445 | 2468 |
| 257 | 20230919 | 143600 | 3899084560 | 2450 | 2450 | 2450 | 2440 | 7595 |
| 258 | 20230919 | 143500 | 3880523275 | 2450 | 2450 | 2450 | 2445 | 5671 |
| 259 | 20230919 | 143400 | 3866629575 | 2450 | 2450 | 2450 | 2445 | 4521 |
| 260 | 20230919 | 143300 | 3855563125 | 2450 | 2450 | 2450 | 2445 | 682 |
| 261 | 20230919 | 143200 | 3853892325 | 2450 | 2450 | 2450 | 2450 | 1795 |
| 262 | 20230919 | 143100 | 3849494575 | 2450 | 2445 | 2450 | 2445 | 761 |
| 263 | 20230919 | 143000 | 3847631680 | 2445 | 2445 | 2445 | 2440 | 5664 |
| 264 | 20230919 | 142900 | 3833784605 | 2445 | 2440 | 2445 | 2440 | 142 |
| 265 | 20230919 | 142800 | 3833437425 | 2440 | 2445 | 2445 | 2440 | 1707 |
| 266 | 20230919 | 142700 | 3829263925 | 2440 | 2440 | 2445 | 2440 | 1128 |
| 267 | 20230919 | 142600 | 3826508760 | 2440 | 2440 | 2445 | 2440 | 1336 |
| 268 | 20230919 | 142500 | 3823242765 | 2445 | 2445 | 2445 | 2445 | 1412 |
| 269 | 20230919 | 142400 | 3819790425 | 2445 | 2445 | 2445 | 2440 | 3490 |
| 270 | 20230919 | 142300 | 3811268420 | 2445 | 2450 | 2450 | 2445 | 2147 |
| 271 | 20230919 | 142200 | 3806016490 | 2450 | 2450 | 2450 | 2450 | 1382 |
| 272 | 20230919 | 142100 | 3802630590 | 2445 | 2450 | 2450 | 2445 | 1086 |
| 273 | 20230919 | 142000 | 3799972510 | 2445 | 2450 | 2450 | 2445 | 1681 |
| 274 | 20230919 | 141900 | 3795856560 | 2450 | 2450 | 2450 | 2445 | 1537 |
| 275 | 20230919 | 141800 | 3792091005 | 2445 | 2450 | 2450 | 2445 | 2018 |
| 276 | 20230919 | 141700 | 3787149630 | 2450 | 2445 | 2450 | 2445 | 690 |
| 277 | 20230919 | 141600 | 3785459180 | 2450 | 2450 | 2450 | 2450 | 987 |
| 278 | 20230919 | 141500 | 3783041030 | 2445 | 2450 | 2450 | 2445 | 345 |
| 279 | 20230919 | 141400 | 3782195795 | 2450 | 2450 | 2450 | 2445 | 1521 |
| 280 | 20230919 | 141300 | 3778469360 | 2450 | 2450 | 2450 | 2450 | 1388 |
| 281 | 20230919 | 141200 | 3775068760 | 2450 | 2450 | 2450 | 2445 | 3027 |
| 282 | 20230919 | 141100 | 3767660210 | 2450 | 2450 | 2450 | 2445 | 1220 |
| 283 | 20230919 | 141000 | 3764675950 | 2450 | 2450 | 2450 | 2445 | 3289 |
| 284 | 20230919 | 140900 | 3756629185 | 2450 | 2445 | 2450 | 2445 | 791 |
| 285 | 20230919 | 140800 | 3754692640 | 2445 | 2450 | 2450 | 2445 | 891 |
| 286 | 20230919 | 140700 | 3752509805 | 2450 | 2450 | 2450 | 2445 | 745 |
| 287 | 20230919 | 140600 | 3750684560 | 2450 | 2450 | 2450 | 2450 | 1988 |
| 288 | 20230919 | 140500 | 3745813960 | 2450 | 2450 | 2450 | 2450 | 257 |
| 289 | 20230919 | 140400 | 3745184310 | 2450 | 2445 | 2450 | 2445 | 1331 |
| 290 | 20230919 | 140300 | 3741929140 | 2445 | 2445 | 2445 | 2440 | 5286 |
| 291 | 20230919 | 140200 | 3729007035 | 2445 | 2440 | 2445 | 2440 | 657 |
| 292 | 20230919 | 140100 | 3727400815 | 2445 | 2445 | 2445 | 2445 | 2219 |
| 293 | 20230919 | 140000 | 3721975360 | 2445 | 2440 | 2445 | 2440 | 180 |
| 294 | 20230919 | 135900 | 3721535790 | 2440 | 2445 | 2445 | 2440 | 2568 |
| 295 | 20230919 | 135800 | 3715257440 | 2440 | 2445 | 2445 | 2440 | 3651 |
| 296 | 20230919 | 135700 | 3706331190 | 2445 | 2440 | 2445 | 2440 | 4735 |
| 297 | 20230919 | 135600 | 3694772130 | 2445 | 2445 | 2450 | 2445 | 1121 |
| 298 | 20230919 | 135500 | 3692031250 | 2440 | 2440 | 2445 | 2440 | 764 |
| 299 | 20230919 | 135400 | 3690163575 | 2445 | 2445 | 2445 | 2445 | 13034 |
| 300 | 20230919 | 135300 | 3658295445 | 2445 | 2450 | 2450 | 2445 | 1178 |
| 301 | 20230919 | 135200 | 3655409895 | 2450 | 2450 | 2450 | 2450 | 322 |
| 302 | 20230919 | 135100 | 3654620995 | 2450 | 2450 | 2455 | 2445 | 1715 |
| 303 | 20230919 | 135000 | 3650420505 | 2450 | 2455 | 2455 | 2450 | 1512 |
| 304 | 20230919 | 134900 | 3646714770 | 2455 | 2450 | 2455 | 2450 | 11003 |
| 305 | 20230919 | 134800 | 3619751580 | 2450 | 2455 | 2455 | 2450 | 983 |
| 306 | 20230919 | 134700 | 3617338330 | 2455 | 2450 | 2455 | 2450 | 1602 |
| 307 | 20230919 | 134600 | 3613407925 | 2455 | 2450 | 2455 | 2450 | 2624 |
| 308 | 20230919 | 134500 | 3606966480 | 2455 | 2460 | 2460 | 2455 | 4446 |
| 309 | 20230919 | 134400 | 3596042900 | 2460 | 2455 | 2460 | 2455 | 8 |
| 310 | 20230919 | 134300 | 3596023235 | 2460 | 2460 | 2460 | 2455 | 3123 |
| 311 | 20230919 | 134200 | 3588346945 | 2455 | 2460 | 2460 | 2455 | 595 |
| 312 | 20230919 | 134100 | 3586883810 | 2460 | 2455 | 2460 | 2455 | 4244 |
| 313 | 20230919 | 134000 | 3576457475 | 2455 | 2460 | 2460 | 2455 | 833 |
| 314 | 20230919 | 133900 | 3574411625 | 2460 | 2455 | 2460 | 2455 | 859 |
| 315 | 20230919 | 133800 | 3572299140 | 2460 | 2460 | 2460 | 2455 | 1445 |
| 316 | 20230919 | 133700 | 3568749020 | 2460 | 2460 | 2460 | 2455 | 1550 |
| 317 | 20230919 | 133600 | 3564936745 | 2455 | 2455 | 2460 | 2455 | 1523 |
| 318 | 20230919 | 133500 | 3561194470 | 2460 | 2460 | 2460 | 2460 | 807 |
| 319 | 20230919 | 133400 | 3559209250 | 2460 | 2460 | 2460 | 2455 | 710 |
| 320 | 20230919 | 133300 | 3557463600 | 2460 | 2460 | 2460 | 2455 | 2333 |
| 321 | 20230919 | 133200 | 3551729745 | 2460 | 2460 | 2460 | 2460 | 1305 |
| 322 | 20230919 | 133100 | 3548519445 | 2460 | 2460 | 2460 | 2455 | 663 |
| 323 | 20230919 | 133000 | 3546889210 | 2460 | 2460 | 2460 | 2455 | 3778 |
| 324 | 20230919 | 132900 | 3537606365 | 2460 | 2460 | 2460 | 2455 | 258 |
| 325 | 20230919 | 132800 | 3536972705 | 2460 | 2455 | 2460 | 2455 | 2296 |
| 326 | 20230919 | 132700 | 3531328810 | 2455 | 2455 | 2460 | 2455 | 2002 |
| 327 | 20230919 | 132600 | 3526412210 | 2455 | 2460 | 2460 | 2455 | 2150 |
| 328 | 20230919 | 132500 | 3521123220 | 2460 | 2455 | 2460 | 2455 | 808 |
| 329 | 20230919 | 132400 | 3519136895 | 2460 | 2460 | 2460 | 2455 | 1329 |
| 330 | 20230919 | 132300 | 3515868305 | 2460 | 2455 | 2460 | 2455 | 409 |
| 331 | 20230919 | 132200 | 3514862690 | 2460 | 2455 | 2460 | 2455 | 1659 |
| 332 | 20230919 | 132100 | 3510783005 | 2455 | 2460 | 2460 | 2455 | 512 |
| 333 | 20230919 | 132000 | 3509523605 | 2460 | 2460 | 2460 | 2460 | 1127 |
| 334 | 20230919 | 131900 | 3506751185 | 2460 | 2460 | 2460 | 2460 | 205 |
| 335 | 20230919 | 131800 | 3506246885 | 2460 | 2455 | 2460 | 2455 | 1765 |
| 336 | 20230919 | 131700 | 3501913140 | 2455 | 2460 | 2460 | 2450 | 11426 |
| 337 | 20230919 | 131600 | 3473818405 | 2460 | 2455 | 2460 | 2455 | 1416 |
| 338 | 20230919 | 131500 | 3470341715 | 2455 | 2455 | 2455 | 2450 | 897 |
| 339 | 20230919 | 131400 | 3468140145 | 2455 | 2455 | 2455 | 2450 | 3013 |
| 340 | 20230919 | 131300 | 3460746605 | 2455 | 2455 | 2455 | 2455 | 1500 |
| 341 | 20230919 | 131200 | 3457064105 | 2455 | 2455 | 2455 | 2450 | 1523 |
| 342 | 20230919 | 131100 | 3453325145 | 2455 | 2450 | 2455 | 2450 | 1279 |
| 343 | 20230919 | 131000 | 3450187200 | 2455 | 2455 | 2455 | 2455 | 2406 |
| 344 | 20230919 | 130900 | 3444280470 | 2455 | 2455 | 2455 | 2450 | 1012 |
| 345 | 20230919 | 130800 | 3441798010 | 2455 | 2455 | 2455 | 2455 | 1069 |
| 346 | 20230919 | 130700 | 3439173615 | 2455 | 2455 | 2455 | 2450 | 287 |
| 347 | 20230919 | 130600 | 3438469035 | 2455 | 2455 | 2455 | 2455 | 993 |
| 348 | 20230919 | 130500 | 3436031220 | 2455 | 2455 | 2455 | 2455 | 508 |
| 349 | 20230919 | 130400 | 3434784080 | 2455 | 2455 | 2455 | 2455 | 1497 |
| 350 | 20230919 | 130300 | 3431108945 | 2450 | 2455 | 2455 | 2450 | 3366 |
| 351 | 20230919 | 130200 | 3422860710 | 2455 | 2455 | 2455 | 2450 | 904 |
| 352 | 20230919 | 130100 | 3420641405 | 2455 | 2450 | 2455 | 2450 | 2541 |
| 353 | 20230919 | 130000 | 3414413545 | 2450 | 2455 | 2455 | 2450 | 1713 |
| 354 | 20230919 | 125900 | 3410211155 | 2455 | 2455 | 2455 | 2455 | 487 |
| 355 | 20230919 | 125800 | 3409015570 | 2455 | 2455 | 2455 | 2450 | 2073 |
| 356 | 20230919 | 125700 | 3403934840 | 2455 | 2450 | 2455 | 2450 | 1486 |
| 357 | 20230919 | 125600 | 3400286860 | 2455 | 2455 | 2455 | 2455 | 714 |
| 358 | 20230919 | 125500 | 3398533990 | 2455 | 2455 | 2455 | 2450 | 10709 |
| 359 | 20230919 | 125400 | 3372290695 | 2450 | 2455 | 2460 | 2450 | 15965 |
| 360 | 20230919 | 125300 | 3333125055 | 2460 | 2460 | 2460 | 2460 | 636 |
| 361 | 20230919 | 125200 | 3331560495 | 2460 | 2460 | 2460 | 2460 | 744 |
| 362 | 20230919 | 125100 | 3329730255 | 2460 | 2460 | 2460 | 2460 | 2018 |
| 363 | 20230919 | 125000 | 3324765975 | 2460 | 2465 | 2465 | 2460 | 1178 |
| 364 | 20230919 | 124900 | 3321866615 | 2460 | 2465 | 2465 | 2460 | 2672 |
| 365 | 20230919 | 124800 | 3315287810 | 2465 | 2465 | 2465 | 2460 | 4193 |
| 366 | 20230919 | 124700 | 3304967290 | 2465 | 2465 | 2465 | 2465 | 1471 |
| 367 | 20230919 | 124600 | 3301341275 | 2465 | 2465 | 2465 | 2460 | 1187 |
| 368 | 20230919 | 124500 | 3298418835 | 2465 | 2465 | 2465 | 2460 | 1431 |
| 369 | 20230919 | 124400 | 3294891545 | 2465 | 2465 | 2465 | 2460 | 1761 |
| 370 | 20230919 | 124300 | 3290555840 | 2465 | 2460 | 2465 | 2460 | 1152 |
| 371 | 20230919 | 124200 | 3287717020 | 2465 | 2460 | 2465 | 2460 | 1183 |
| 372 | 20230919 | 124100 | 3284805045 | 2460 | 2465 | 2465 | 2460 | 6198 |
| 373 | 20230919 | 124000 | 3269553945 | 2460 | 2465 | 2465 | 2460 | 1600 |
| 374 | 20230919 | 123900 | 3265615380 | 2460 | 2460 | 2465 | 2460 | 2518 |
| 375 | 20230919 | 123800 | 3259414510 | 2465 | 2465 | 2465 | 2460 | 3241 |
| 376 | 20230919 | 123700 | 3251435445 | 2460 | 2465 | 2465 | 2460 | 3934 |
| 377 | 20230919 | 123600 | 3241738285 | 2460 | 2470 | 2470 | 2460 | 15589 |
| 378 | 20230919 | 123500 | 3203363350 | 2470 | 2465 | 2470 | 2465 | 13002 |
| 379 | 20230919 | 123400 | 3171284495 | 2465 | 2470 | 2470 | 2465 | 896 |
| 380 | 20230919 | 123300 | 3169074715 | 2465 | 2465 | 2465 | 2460 | 4187 |
| 381 | 20230919 | 123200 | 3158754260 | 2465 | 2465 | 2465 | 2460 | 9409 |
| 382 | 20230919 | 123100 | 3135561685 | 2465 | 2465 | 2465 | 2465 | 3498 |
| 383 | 20230919 | 123000 | 3126939115 | 2465 | 2465 | 2465 | 2460 | 1112 |
| 384 | 20230919 | 122900 | 3124198485 | 2465 | 2465 | 2465 | 2460 | 1046 |
| 385 | 20230919 | 122800 | 3121620555 | 2460 | 2465 | 2465 | 2460 | 547 |
| 386 | 20230919 | 122700 | 3120272450 | 2465 | 2465 | 2465 | 2465 | 54 |
| 387 | 20230919 | 122600 | 3120139340 | 2465 | 2465 | 2465 | 2460 | 1605 |
| 388 | 20230919 | 122500 | 3116183360 | 2460 | 2460 | 2465 | 2460 | 1056 |
| 389 | 20230919 | 122400 | 3113581855 | 2460 | 2465 | 2465 | 2460 | 3226 |
| 390 | 20230919 | 122300 | 3105640340 | 2465 | 2465 | 2465 | 2460 | 383 |
| 391 | 20230919 | 122200 | 3104696250 | 2465 | 2465 | 2465 | 2460 | 2374 |
| 392 | 20230919 | 122100 | 3098847835 | 2465 | 2465 | 2465 | 2460 | 1968 |
| 393 | 20230919 | 122000 | 3094000365 | 2465 | 2465 | 2465 | 2465 | 1567 |
| 394 | 20230919 | 121900 | 3090137710 | 2465 | 2460 | 2465 | 2460 | 1737 |
| 395 | 20230919 | 121800 | 3085858690 | 2465 | 2460 | 2465 | 2460 | 10616 |
| 396 | 20230919 | 121700 | 3059734280 | 2460 | 2460 | 2460 | 2460 | 10736 |
| 397 | 20230919 | 121600 | 3033323720 | 2460 | 2455 | 2460 | 2455 | 2482 |
| 398 | 20230919 | 121500 | 3027219510 | 2455 | 2460 | 2460 | 2455 | 1156 |
| 399 | 20230919 | 121400 | 3024379750 | 2460 | 2460 | 2460 | 2455 | 4833 |
| 400 | 20230919 | 121300 | 3012491585 | 2460 | 2455 | 2460 | 2455 | 282 |
| 401 | 20230919 | 121200 | 3011797910 | 2455 | 2455 | 2460 | 2455 | 3640 |
| 402 | 20230919 | 121100 | 3002858555 | 2460 | 2455 | 2460 | 2455 | 4454 |
| 403 | 20230919 | 121000 | 2991916915 | 2460 | 2460 | 2460 | 2455 | 1430 |
| 404 | 20230919 | 120900 | 2988399215 | 2460 | 2460 | 2460 | 2460 | 5483 |
| 405 | 20230919 | 120800 | 2974911035 | 2460 | 2455 | 2460 | 2455 | 11386 |
| 406 | 20230919 | 120700 | 2946956130 | 2455 | 2450 | 2455 | 2450 | 1071 |
| 407 | 20230919 | 120600 | 2944327095 | 2455 | 2450 | 2455 | 2450 | 3809 |
| 408 | 20230919 | 120500 | 2934989060 | 2450 | 2455 | 2455 | 2450 | 3499 |
| 409 | 20230919 | 120400 | 2926409120 | 2455 | 2455 | 2455 | 2455 | 1157 |
| 410 | 20230919 | 120300 | 2923568685 | 2450 | 2455 | 2455 | 2450 | 415 |
| 411 | 20230919 | 120200 | 2922550560 | 2450 | 2450 | 2455 | 2450 | 1795 |
| 412 | 20230919 | 120100 | 2918152635 | 2450 | 2450 | 2450 | 2445 | 5509 |
| 413 | 20230919 | 120000 | 2904655590 | 2450 | 2450 | 2450 | 2445 | 2339 |
| 414 | 20230919 | 115900 | 2898926040 | 2450 | 2450 | 2450 | 2445 | 648 |
| 415 | 20230919 | 115800 | 2897339040 | 2450 | 2450 | 2450 | 2450 | 1939 |
| 416 | 20230919 | 115700 | 2892588490 | 2445 | 2450 | 2455 | 2445 | 3619 |
| 417 | 20230919 | 115600 | 2883736200 | 2450 | 2450 | 2455 | 2445 | 5725 |
| 418 | 20230919 | 115500 | 2869717570 | 2450 | 2450 | 2450 | 2450 | 704 |
| 419 | 20230919 | 115400 | 2867992770 | 2450 | 2450 | 2450 | 2445 | 2079 |
| 420 | 20230919 | 115300 | 2862906320 | 2450 | 2450 | 2450 | 2445 | 1245 |
| 421 | 20230919 | 115200 | 2859856075 | 2450 | 2450 | 2450 | 2450 | 849 |
| 422 | 20230919 | 115100 | 2857776025 | 2450 | 2450 | 2450 | 2450 | 4328 |
| 423 | 20230919 | 115000 | 2847172425 | 2450 | 2445 | 2450 | 2445 | 1176 |
| 424 | 20230919 | 114900 | 2844294670 | 2450 | 2455 | 2455 | 2450 | 1647 |
| 425 | 20230919 | 114800 | 2840258115 | 2450 | 2450 | 2455 | 2450 | 458 |
| 426 | 20230919 | 114700 | 2839135205 | 2455 | 2450 | 2455 | 2450 | 2797 |
| 427 | 20230919 | 114600 | 2832276440 | 2450 | 2450 | 2455 | 2445 | 689 |
| 428 | 20230919 | 114500 | 2830589620 | 2450 | 2445 | 2455 | 2445 | 2009 |
| 429 | 20230919 | 114400 | 2825661170 | 2445 | 2455 | 2455 | 2445 | 2774 |
| 430 | 20230919 | 114300 | 2818873590 | 2455 | 2450 | 2455 | 2450 | 1513 |
| 431 | 20230919 | 114200 | 2815159835 | 2450 | 2455 | 2455 | 2450 | 360 |
| 432 | 20230919 | 114100 | 2814276990 | 2450 | 2455 | 2455 | 2450 | 4768 |
| 433 | 20230919 | 114000 | 2802590275 | 2455 | 2450 | 2455 | 2450 | 3677 |
| 434 | 20230919 | 113900 | 2793580935 | 2450 | 2445 | 2450 | 2445 | 1158 |
| 435 | 20230919 | 113800 | 2790743840 | 2450 | 2455 | 2455 | 2450 | 193 |
| 436 | 20230919 | 113700 | 2790270985 | 2455 | 2450 | 2455 | 2450 | 6360 |
| 437 | 20230919 | 113600 | 2774686380 | 2450 | 2455 | 2455 | 2450 | 3915 |
| 438 | 20230919 | 113500 | 2765093325 | 2455 | 2455 | 2455 | 2450 | 3413 |
| 439 | 20230919 | 113400 | 2756714455 | 2450 | 2455 | 2455 | 2450 | 2035 |
| 440 | 20230919 | 113300 | 2751722055 | 2445 | 2450 | 2455 | 2445 | 10756 |
| 441 | 20230919 | 113200 | 2725397210 | 2450 | 2455 | 2455 | 2450 | 1104 |
| 442 | 20230919 | 113100 | 2722688165 | 2455 | 2450 | 2455 | 2450 | 1372 |
| 443 | 20230919 | 113000 | 2719326410 | 2450 | 2450 | 2455 | 2450 | 1223 |
| 444 | 20230919 | 112900 | 2716328575 | 2450 | 2450 | 2455 | 2445 | 14509 |
| 445 | 20230919 | 112800 | 2680782335 | 2450 | 2455 | 2455 | 2450 | 4043 |
| 446 | 20230919 | 112700 | 2670875815 | 2450 | 2455 | 2455 | 2450 | 1467 |
| 447 | 20230919 | 112600 | 2667276430 | 2450 | 2455 | 2455 | 2450 | 311 |
| 448 | 20230919 | 112500 | 2666513185 | 2455 | 2455 | 2455 | 2450 | 1226 |
| 449 | 20230919 | 112400 | 2663503560 | 2455 | 2455 | 2455 | 2450 | 1339 |
| 450 | 20230919 | 112300 | 2660216855 | 2455 | 2455 | 2455 | 2450 | 1808 |
| 451 | 20230919 | 112200 | 2655781665 | 2455 | 2455 | 2455 | 2450 | 1891 |
| 452 | 20230919 | 112100 | 2651141280 | 2455 | 2455 | 2455 | 2450 | 718 |
| 453 | 20230919 | 112000 | 2649378595 | 2455 | 2455 | 2455 | 2450 | 1726 |
| 454 | 20230919 | 111900 | 2645144035 | 2455 | 2460 | 2460 | 2455 | 16789 |
| 455 | 20230919 | 111800 | 2603851850 | 2460 | 2455 | 2460 | 2450 | 3631 |
| 456 | 20230919 | 111700 | 2594933535 | 2455 | 2455 | 2455 | 2450 | 1225 |
| 457 | 20230919 | 111600 | 2591926170 | 2455 | 2455 | 2455 | 2450 | 2106 |
| 458 | 20230919 | 111500 | 2586755945 | 2455 | 2455 | 2455 | 2455 | 6691 |
| 459 | 20230919 | 111400 | 2570329540 | 2455 | 2455 | 2455 | 2450 | 7086 |
| 460 | 20230919 | 111300 | 2552940085 | 2455 | 2455 | 2455 | 2455 | 3580 |
| 461 | 20230919 | 111200 | 2544151185 | 2455 | 2450 | 2455 | 2450 | 1370 |
| 462 | 20230919 | 111100 | 2540787840 | 2450 | 2450 | 2455 | 2450 | 8777 |
| 463 | 20230919 | 111000 | 2519255325 | 2455 | 2450 | 2455 | 2450 | 2068 |
| 464 | 20230919 | 110900 | 2514184535 | 2455 | 2455 | 2455 | 2455 | 2901 |
| 465 | 20230919 | 110800 | 2507062580 | 2455 | 2455 | 2455 | 2450 | 7210 |
| 466 | 20230919 | 110700 | 2489362530 | 2455 | 2455 | 2460 | 2450 | 3241 |
| 467 | 20230919 | 110600 | 2481406525 | 2455 | 2455 | 2455 | 2450 | 7097 |
| 468 | 20230919 | 110500 | 2463983415 | 2450 | 2455 | 2455 | 2450 | 1064 |
| 469 | 20230919 | 110400 | 2461372850 | 2455 | 2455 | 2460 | 2455 | 2344 |
| 470 | 20230919 | 110300 | 2455617470 | 2460 | 2450 | 2460 | 2450 | 18505 |
| 471 | 20230919 | 110200 | 2410229535 | 2450 | 2450 | 2450 | 2445 | 3486 |
| 472 | 20230919 | 110100 | 2401693485 | 2450 | 2445 | 2450 | 2445 | 4973 |
| 473 | 20230919 | 110000 | 2389512140 | 2450 | 2445 | 2450 | 2445 | 2955 |
| 474 | 20230919 | 105900 | 2382272395 | 2450 | 2450 | 2450 | 2445 | 5483 |
| 475 | 20230919 | 105800 | 2368847580 | 2450 | 2450 | 2450 | 2450 | 2075 |
| 476 | 20230919 | 105700 | 2363763830 | 2450 | 2450 | 2450 | 2450 | 886 |
| 477 | 20230919 | 105600 | 2361593130 | 2450 | 2450 | 2450 | 2445 | 1849 |
| 478 | 20230919 | 105500 | 2357064080 | 2450 | 2450 | 2450 | 2445 | 2940 |
| 479 | 20230919 | 105400 | 2349861640 | 2450 | 2450 | 2450 | 2450 | 1875 |
| 480 | 20230919 | 105300 | 2345267890 | 2450 | 2445 | 2450 | 2445 | 2887 |
| 481 | 20230919 | 105200 | 2338202240 | 2450 | 2450 | 2450 | 2445 | 3262 |
| 482 | 20230919 | 105100 | 2330210415 | 2450 | 2440 | 2450 | 2440 | 4656 |
| 483 | 20230919 | 105000 | 2318826860 | 2445 | 2445 | 2445 | 2445 | 1639 |
| 484 | 20230919 | 104900 | 2314819505 | 2445 | 2440 | 2445 | 2440 | 4607 |
| 485 | 20230919 | 104800 | 2303556190 | 2445 | 2440 | 2445 | 2440 | 2268 |
| 486 | 20230919 | 104700 | 2298018735 | 2440 | 2440 | 2440 | 2440 | 3789 |
| 487 | 20230919 | 104600 | 2288773575 | 2445 | 2440 | 2445 | 2435 | 12018 |
| 488 | 20230919 | 104500 | 2259469560 | 2440 | 2430 | 2440 | 2430 | 9286 |
| 489 | 20230919 | 104400 | 2236851910 | 2430 | 2425 | 2430 | 2425 | 1911 |
| 490 | 20230919 | 104300 | 2232208240 | 2425 | 2415 | 2430 | 2415 | 2150 |
| 491 | 20230919 | 104200 | 2226995460 | 2430 | 2425 | 2430 | 2415 | 32318 |
| 492 | 20230919 | 104100 | 2148876815 | 2425 | 2425 | 2430 | 2420 | 15092 |
| 493 | 20230919 | 104000 | 2112264735 | 2425 | 2425 | 2425 | 2420 | 482 |
| 494 | 20230919 | 103900 | 2111096395 | 2425 | 2420 | 2425 | 2415 | 4383 |
| 495 | 20230919 | 103800 | 2100494635 | 2420 | 2425 | 2425 | 2420 | 1089 |
| 496 | 20230919 | 103700 | 2097859010 | 2415 | 2420 | 2425 | 2415 | 3520 |
| 497 | 20230919 | 103600 | 2089348125 | 2420 | 2420 | 2425 | 2415 | 12409 |
| 498 | 20230919 | 103500 | 2059324065 | 2415 | 2420 | 2420 | 2415 | 7089 |
| 499 | 20230919 | 103400 | 2042194585 | 2420 | 2415 | 2420 | 2410 | 105 |
| 500 | 20230919 | 103300 | 2041941050 | 2410 | 2415 | 2415 | 2410 | 11847 |
| 501 | 20230919 | 103200 | 2013335305 | 2410 | 2410 | 2415 | 2405 | 7478 |
| 502 | 20230919 | 103100 | 1995314170 | 2415 | 2415 | 2415 | 2410 | 7968 |
| 503 | 20230919 | 103000 | 1976102355 | 2415 | 2420 | 2420 | 2415 | 802 |
| 504 | 20230919 | 102900 | 1974163845 | 2420 | 2415 | 2420 | 2410 | 64466 |
| 505 | 20230919 | 102800 | 1818674065 | 2420 | 2425 | 2425 | 2420 | 26697 |
| 506 | 20230919 | 102700 | 1754067055 | 2425 | 2425 | 2425 | 2420 | 2124 |
| 507 | 20230919 | 102600 | 1748916780 | 2425 | 2425 | 2425 | 2420 | 1492 |
| 508 | 20230919 | 102500 | 1745303680 | 2425 | 2425 | 2425 | 2420 | 1451 |
| 509 | 20230919 | 102400 | 1741785560 | 2425 | 2430 | 2430 | 2425 | 967 |
| 510 | 20230919 | 102300 | 1739440580 | 2425 | 2425 | 2430 | 2420 | 2036 |
| 511 | 20230919 | 102200 | 1734506725 | 2425 | 2425 | 2430 | 2425 | 995 |
| 512 | 20230919 | 102100 | 1732093745 | 2430 | 2425 | 2430 | 2420 | 3119 |
| 513 | 20230919 | 102000 | 1724530805 | 2425 | 2425 | 2430 | 2420 | 4569 |
| 514 | 20230919 | 101900 | 1713466470 | 2425 | 2425 | 2425 | 2420 | 3798 |
| 515 | 20230919 | 101800 | 1704268385 | 2425 | 2420 | 2425 | 2420 | 4029 |
| 516 | 20230919 | 101700 | 1694517635 | 2420 | 2425 | 2425 | 2420 | 1171 |
| 517 | 20230919 | 101600 | 1691681030 | 2425 | 2430 | 2430 | 2420 | 18520 |
| 518 | 20230919 | 101500 | 1646771675 | 2430 | 2430 | 2430 | 2430 | 484 |
| 519 | 20230919 | 101400 | 1645595555 | 2430 | 2430 | 2430 | 2425 | 3941 |
| 520 | 20230919 | 101300 | 1636029810 | 2430 | 2430 | 2430 | 2425 | 521 |
| 521 | 20230919 | 101200 | 1634765745 | 2430 | 2435 | 2435 | 2425 | 6937 |
| 522 | 20230919 | 101100 | 1617904940 | 2435 | 2435 | 2435 | 2430 | 5954 |
| 523 | 20230919 | 101000 | 1603433950 | 2435 | 2435 | 2435 | 2430 | 1839 |
| 524 | 20230919 | 100900 | 1598956080 | 2435 | 2435 | 2435 | 2430 | 2359 |
| 525 | 20230919 | 100800 | 1593221690 | 2435 | 2435 | 2435 | 2430 | 1406 |
| 526 | 20230919 | 100700 | 1589801535 | 2435 | 2435 | 2435 | 2430 | 426 |
| 527 | 20230919 | 100600 | 1588764260 | 2435 | 2440 | 2440 | 2435 | 5780 |
| 528 | 20230919 | 100500 | 1574689875 | 2440 | 2440 | 2440 | 2435 | 488 |
| 529 | 20230919 | 100400 | 1573499160 | 2440 | 2440 | 2440 | 2440 | 757 |
| 530 | 20230919 | 100300 | 1571652080 | 2435 | 2445 | 2445 | 2435 | 2344 |
| 531 | 20230919 | 100200 | 1565932750 | 2445 | 2435 | 2445 | 2435 | 2464 |
| 532 | 20230919 | 100100 | 1559923150 | 2440 | 2445 | 2445 | 2435 | 5759 |
| 533 | 20230919 | 100000 | 1545869980 | 2445 | 2445 | 2445 | 2440 | 7057 |
| 534 | 20230919 | 095900 | 1528616550 | 2445 | 2445 | 2445 | 2440 | 946 |
| 535 | 20230919 | 095800 | 1526306750 | 2445 | 2435 | 2445 | 2435 | 2357 |
| 536 | 20230919 | 095700 | 1520556025 | 2435 | 2435 | 2440 | 2435 | 1279 |
| 537 | 20230919 | 095600 | 1517438755 | 2435 | 2430 | 2435 | 2430 | 2005 |
| 538 | 20230919 | 095500 | 1512558020 | 2435 | 2435 | 2435 | 2430 | 1518 |
| 539 | 20230919 | 095400 | 1508867460 | 2435 | 2430 | 2435 | 2425 | 16854 |
| 540 | 20230919 | 095300 | 1467942515 | 2430 | 2425 | 2430 | 2425 | 9086 |
| 541 | 20230919 | 095200 | 1445908910 | 2430 | 2430 | 2430 | 2425 | 10923 |
| 542 | 20230919 | 095100 | 1419382170 | 2430 | 2430 | 2435 | 2430 | 8201 |
| 543 | 20230919 | 095000 | 1399453650 | 2430 | 2430 | 2430 | 2425 | 21501 |
| 544 | 20230919 | 094900 | 1347211555 | 2430 | 2430 | 2430 | 2425 | 18494 |
| 545 | 20230919 | 094800 | 1302279345 | 2425 | 2435 | 2435 | 2425 | 7324 |
| 546 | 20230919 | 094700 | 1284484825 | 2425 | 2435 | 2435 | 2425 | 19642 |
| 547 | 20230919 | 094600 | 1236742720 | 2440 | 2440 | 2445 | 2435 | 2103 |
| 548 | 20230919 | 094500 | 1231611650 | 2445 | 2435 | 2445 | 2435 | 953 |
| 549 | 20230919 | 094400 | 1229284045 | 2435 | 2430 | 2445 | 2430 | 26339 |
| 550 | 20230919 | 094300 | 1165110815 | 2430 | 2430 | 2435 | 2430 | 11159 |
| 551 | 20230919 | 094200 | 1137991330 | 2435 | 2435 | 2440 | 2430 | 12713 |
| 552 | 20230919 | 094100 | 1107057010 | 2440 | 2440 | 2440 | 2435 | 2742 |
| 553 | 20230919 | 094000 | 1100375135 | 2440 | 2440 | 2440 | 2440 | 16852 |
| 554 | 20230919 | 093900 | 1059256255 | 2440 | 2445 | 2445 | 2440 | 749 |
| 555 | 20230919 | 093800 | 1057427475 | 2440 | 2445 | 2445 | 2435 | 3184 |
| 556 | 20230919 | 093700 | 1049658750 | 2440 | 2445 | 2445 | 2440 | 2932 |
| 557 | 20230919 | 093600 | 1042504580 | 2445 | 2450 | 2450 | 2440 | 14091 |
| 558 | 20230919 | 093500 | 1008057215 | 2450 | 2450 | 2450 | 2445 | 18351 |
| 559 | 20230919 | 093400 | 963126470 | 2450 | 2455 | 2455 | 2450 | 38474 |
| 560 | 20230919 | 093300 | 868865115 | 2455 | 2450 | 2460 | 2450 | 1685 |
| 561 | 20230919 | 093200 | 864729345 | 2450 | 2460 | 2460 | 2450 | 7904 |
| 562 | 20230919 | 093100 | 845320815 | 2460 | 2460 | 2460 | 2455 | 3342 |
| 563 | 20230919 | 093000 | 837115520 | 2460 | 2455 | 2460 | 2455 | 5309 |
| 564 | 20230919 | 092900 | 824080310 | 2460 | 2455 | 2460 | 2455 | 2274 |
| 565 | 20230919 | 092800 | 818486620 | 2460 | 2455 | 2460 | 2455 | 723 |
| 566 | 20230919 | 092700 | 816711455 | 2455 | 2460 | 2460 | 2455 | 1211 |
| 567 | 20230919 | 092600 | 813738095 | 2455 | 2465 | 2465 | 2455 | 5773 |
| 568 | 20230919 | 092500 | 799532120 | 2470 | 2475 | 2475 | 2460 | 19613 |
| 569 | 20230919 | 092400 | 751086925 | 2475 | 2470 | 2475 | 2470 | 20986 |
| 570 | 20230919 | 092300 | 699240970 | 2470 | 2465 | 2470 | 2465 | 3356 |
| 571 | 20230919 | 092200 | 690968405 | 2465 | 2465 | 2470 | 2460 | 12783 |
| 572 | 20230919 | 092100 | 659456200 | 2465 | 2460 | 2470 | 2455 | 17445 |
| 573 | 20230919 | 092000 | 616492170 | 2460 | 2455 | 2460 | 2455 | 4077 |
| 574 | 20230919 | 091900 | 606468750 | 2460 | 2455 | 2460 | 2450 | 24205 |
| 575 | 20230919 | 091800 | 547040755 | 2455 | 2450 | 2455 | 2450 | 4289 |
| 576 | 20230919 | 091700 | 536528520 | 2450 | 2450 | 2450 | 2450 | 6576 |
| 577 | 20230919 | 091600 | 520417320 | 2455 | 2460 | 2465 | 2450 | 4925 |
| 578 | 20230919 | 091500 | 508331395 | 2460 | 2450 | 2460 | 2450 | 6585 |
| 579 | 20230919 | 091400 | 492152405 | 2450 | 2460 | 2460 | 2450 | 9086 |
| 580 | 20230919 | 091300 | 469858345 | 2460 | 2455 | 2460 | 2455 | 18795 |
| 581 | 20230919 | 091200 | 423655035 | 2455 | 2455 | 2460 | 2450 | 14557 |
| 582 | 20230919 | 091100 | 387918650 | 2455 | 2450 | 2455 | 2445 | 17092 |
| 583 | 20230919 | 091000 | 345997815 | 2445 | 2445 | 2450 | 2440 | 957 |
| 584 | 20230919 | 090900 | 343658560 | 2445 | 2435 | 2445 | 2435 | 5839 |
| 585 | 20230919 | 090800 | 329404520 | 2440 | 2430 | 2440 | 2430 | 2407 |
| 586 | 20230919 | 090700 | 323535775 | 2430 | 2430 | 2435 | 2425 | 48719 |
| 587 | 20230919 | 090600 | 205125745 | 2430 | 2435 | 2440 | 2430 | 4477 |
| 588 | 20230919 | 090500 | 194230220 | 2440 | 2445 | 2445 | 2435 | 20199 |
| 589 | 20230919 | 090400 | 144919255 | 2445 | 2445 | 2450 | 2440 | 12229 |
| 590 | 20230919 | 090300 | 115034580 | 2445 | 2450 | 2450 | 2445 | 5878 |
| 591 | 20230919 | 090200 | 100634815 | 2450 | 2450 | 2455 | 2450 | 13151 |
| 592 | 20230919 | 090100 | 68414555 | 2450 | 2445 | 2450 | 2440 | 10451 |
| 593 | 20230919 | 090000 | 42853515 | 2445 | 2445 | 2445 | 2445 | 17527 |