30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 3 | 20230921 | 185100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20230921 | 185000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20230921 | 184900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20230921 | 184800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20230921 | 184700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20230921 | 184600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20230921 | 184500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20230921 | 184400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20230921 | 184300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20230921 | 184200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20230921 | 184100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20230921 | 184000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20230921 | 183900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20230921 | 183800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20230921 | 183700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20230921 | 183600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20230921 | 183500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20230921 | 183400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20230921 | 183300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20230921 | 183200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20230921 | 183100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20230921 | 183000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20230921 | 182900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20230921 | 182800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20230921 | 182700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20230921 | 182600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20230921 | 182500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20230921 | 182400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20230921 | 182300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20230921 | 182200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 33 | 20230921 | 182100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20230921 | 182000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20230921 | 181900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20230921 | 181800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20230921 | 181700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20230921 | 181600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20230921 | 181500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20230921 | 181400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20230921 | 181300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20230921 | 181200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20230921 | 181100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20230921 | 181000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20230921 | 180900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20230921 | 180800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20230921 | 180700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20230921 | 180600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20230921 | 180500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20230921 | 180400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20230921 | 180300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20230921 | 180200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20230921 | 180100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20230921 | 180000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20230921 | 175900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20230921 | 175800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20230921 | 175700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20230921 | 175600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20230921 | 175500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20230921 | 175400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20230921 | 175300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20230921 | 175200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 63 | 20230921 | 175100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20230921 | 175000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20230921 | 174900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20230921 | 174800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20230921 | 174700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20230921 | 174600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20230921 | 174500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20230921 | 174400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20230921 | 174300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20230921 | 174200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20230921 | 174100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20230921 | 174000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20230921 | 173900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20230921 | 173800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20230921 | 173700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20230921 | 173600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20230921 | 173500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20230921 | 173400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20230921 | 173300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20230921 | 173200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20230921 | 173100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20230921 | 173000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20230921 | 172900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20230921 | 172800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20230921 | 172700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20230921 | 172600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20230921 | 172500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20230921 | 172400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20230921 | 172300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20230921 | 172200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 93 | 20230921 | 172100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20230921 | 172000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20230921 | 171900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20230921 | 171800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20230921 | 171700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20230921 | 171600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20230921 | 171500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20230921 | 171400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20230921 | 171300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20230921 | 171200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20230921 | 171100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20230921 | 171000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20230921 | 170900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20230921 | 170800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20230921 | 170700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20230921 | 170600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20230921 | 170500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20230921 | 170400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20230921 | 170300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20230921 | 170200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20230921 | 170100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20230921 | 170000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20230921 | 165900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20230921 | 165800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20230921 | 165700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20230921 | 165600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20230921 | 165500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20230921 | 165400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20230921 | 165300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20230921 | 165200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 123 | 20230921 | 165100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20230921 | 165000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20230921 | 164900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20230921 | 164800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20230921 | 164700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20230921 | 164600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20230921 | 164500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20230921 | 164400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20230921 | 164300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20230921 | 164200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20230921 | 164100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20230921 | 164000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20230921 | 163900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20230921 | 163800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20230921 | 163700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20230921 | 163600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20230921 | 163500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20230921 | 163400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20230921 | 163300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20230921 | 163200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20230921 | 163100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20230921 | 163000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20230921 | 162900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20230921 | 162800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20230921 | 162700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20230921 | 162600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20230921 | 162500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20230921 | 162400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20230921 | 162300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20230921 | 162200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 153 | 20230921 | 162100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20230921 | 162000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20230921 | 161900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20230921 | 161800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20230921 | 161700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20230921 | 161600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20230921 | 161500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20230921 | 161400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20230921 | 161300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20230921 | 161200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20230921 | 161100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20230921 | 161000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20230921 | 160900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20230921 | 160800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20230921 | 160700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20230921 | 160600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20230921 | 160500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20230921 | 160400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20230921 | 160300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20230921 | 160200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20230921 | 160100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20230921 | 160000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20230921 | 155900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20230921 | 155800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20230921 | 155700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20230921 | 155600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20230921 | 155500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20230921 | 155400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20230921 | 155300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20230921 | 155200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 183 | 20230921 | 155100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20230921 | 155000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20230921 | 154900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20230921 | 154800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20230921 | 154700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20230921 | 154600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20230921 | 154500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20230921 | 154400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20230921 | 154300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20230921 | 154200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20230921 | 154100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20230921 | 154000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20230921 | 153900 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20230921 | 153800 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20230921 | 153700 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20230921 | 153600 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20230921 | 153500 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20230921 | 153400 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20230921 | 153300 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20230921 | 153200 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20230921 | 153100 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20230921 | 153000 | 5331312170 | 2325 | 2325 | 2325 | 2325 | 68631 |
| 205 | 20230921 | 152900 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20230921 | 152800 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20230921 | 152700 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20230921 | 152600 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20230921 | 152500 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20230921 | 152400 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20230921 | 152300 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20230921 | 152200 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 213 | 20230921 | 152100 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20230921 | 152000 | 5171745095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20230921 | 151900 | 5171745095 | 2330 | 2325 | 2330 | 2325 | 8052 |
| 216 | 20230921 | 151800 | 5153022495 | 2330 | 2330 | 2330 | 2325 | 4459 |
| 217 | 20230921 | 151700 | 5142633030 | 2330 | 2330 | 2335 | 2325 | 4233 |
| 218 | 20230921 | 151600 | 5132759965 | 2335 | 2330 | 2335 | 2325 | 9929 |
| 219 | 20230921 | 151500 | 5109650145 | 2330 | 2330 | 2330 | 2330 | 4824 |
| 220 | 20230921 | 151400 | 5098410225 | 2330 | 2330 | 2330 | 2330 | 1221 |
| 221 | 20230921 | 151300 | 5095565295 | 2330 | 2330 | 2335 | 2330 | 2781 |
| 222 | 20230921 | 151200 | 5089075060 | 2330 | 2330 | 2335 | 2330 | 3807 |
| 223 | 20230921 | 151100 | 5080204600 | 2330 | 2330 | 2330 | 2330 | 4821 |
| 224 | 20230921 | 151000 | 5068971670 | 2330 | 2330 | 2330 | 2325 | 15600 |
| 225 | 20230921 | 150900 | 5032647235 | 2330 | 2330 | 2335 | 2325 | 10414 |
| 226 | 20230921 | 150800 | 5008387545 | 2335 | 2330 | 2335 | 2325 | 7019 |
| 227 | 20230921 | 150700 | 4992034555 | 2330 | 2335 | 2335 | 2330 | 53805 |
| 228 | 20230921 | 150600 | 4866667595 | 2335 | 2330 | 2335 | 2330 | 5025 |
| 229 | 20230921 | 150500 | 4854950730 | 2335 | 2335 | 2335 | 2330 | 972 |
| 230 | 20230921 | 150400 | 4852684925 | 2335 | 2330 | 2335 | 2330 | 920 |
| 231 | 20230921 | 150300 | 4850538920 | 2330 | 2330 | 2335 | 2330 | 15422 |
| 232 | 20230921 | 150200 | 4814603570 | 2330 | 2330 | 2335 | 2330 | 6376 |
| 233 | 20230921 | 150100 | 4799747155 | 2335 | 2330 | 2335 | 2330 | 2067 |
| 234 | 20230921 | 150000 | 4794925580 | 2335 | 2335 | 2335 | 2330 | 5665 |
| 235 | 20230921 | 145900 | 4781704250 | 2330 | 2330 | 2335 | 2330 | 2555 |
| 236 | 20230921 | 145800 | 4775742670 | 2330 | 2335 | 2335 | 2330 | 9798 |
| 237 | 20230921 | 145700 | 4752870085 | 2335 | 2335 | 2335 | 2330 | 20115 |
| 238 | 20230921 | 145600 | 4705911065 | 2335 | 2340 | 2340 | 2335 | 7514 |
| 239 | 20230921 | 145500 | 4688364915 | 2335 | 2340 | 2340 | 2335 | 6458 |
| 240 | 20230921 | 145400 | 4673259070 | 2335 | 2335 | 2340 | 2335 | 514 |
| 241 | 20230921 | 145300 | 4672058100 | 2340 | 2340 | 2340 | 2335 | 569 |
| 242 | 20230921 | 145200 | 4670727890 | 2335 | 2335 | 2340 | 2335 | 1389 |
| 243 | 20230921 | 145100 | 4667483720 | 2335 | 2340 | 2340 | 2335 | 10067 |
| 244 | 20230921 | 145000 | 4643938330 | 2340 | 2340 | 2340 | 2340 | 472 |
| 245 | 20230921 | 144900 | 4642833850 | 2335 | 2335 | 2340 | 2335 | 951 |
| 246 | 20230921 | 144800 | 4640613260 | 2335 | 2335 | 2335 | 2335 | 658 |
| 247 | 20230921 | 144700 | 4639076830 | 2335 | 2335 | 2335 | 2335 | 9703 |
| 248 | 20230921 | 144600 | 4616420325 | 2340 | 2335 | 2340 | 2335 | 3826 |
| 249 | 20230921 | 144500 | 4607484100 | 2335 | 2340 | 2340 | 2335 | 2557 |
| 250 | 20230921 | 144400 | 4601505835 | 2340 | 2335 | 2340 | 2335 | 12715 |
| 251 | 20230921 | 144300 | 4571812165 | 2335 | 2340 | 2340 | 2335 | 2434 |
| 252 | 20230921 | 144200 | 4566127985 | 2335 | 2340 | 2340 | 2335 | 1534 |
| 253 | 20230921 | 144100 | 4562541050 | 2335 | 2340 | 2340 | 2335 | 1975 |
| 254 | 20230921 | 144000 | 4557928700 | 2340 | 2335 | 2340 | 2335 | 3650 |
| 255 | 20230921 | 143900 | 4549405675 | 2340 | 2335 | 2340 | 2335 | 2600 |
| 256 | 20230921 | 143800 | 4543328265 | 2340 | 2335 | 2340 | 2335 | 3508 |
| 257 | 20230921 | 143700 | 4535136900 | 2335 | 2335 | 2340 | 2335 | 1240 |
| 258 | 20230921 | 143600 | 4532241400 | 2335 | 2340 | 2340 | 2335 | 374 |
| 259 | 20230921 | 143500 | 4531367610 | 2335 | 2340 | 2340 | 2335 | 4568 |
| 260 | 20230921 | 143400 | 4520697800 | 2340 | 2335 | 2340 | 2335 | 1390 |
| 261 | 20230921 | 143300 | 4517451420 | 2340 | 2340 | 2340 | 2340 | 881 |
| 262 | 20230921 | 143200 | 4515389880 | 2335 | 2335 | 2340 | 2335 | 2711 |
| 263 | 20230921 | 143100 | 4509055695 | 2340 | 2340 | 2340 | 2335 | 1759 |
| 264 | 20230921 | 143000 | 4504948110 | 2340 | 2335 | 2340 | 2335 | 1036 |
| 265 | 20230921 | 142900 | 4502527885 | 2340 | 2340 | 2340 | 2340 | 15132 |
| 266 | 20230921 | 142800 | 4467119005 | 2340 | 2345 | 2345 | 2340 | 353 |
| 267 | 20230921 | 142700 | 4466292735 | 2345 | 2345 | 2345 | 2340 | 1711 |
| 268 | 20230921 | 142600 | 4462286865 | 2345 | 2345 | 2345 | 2340 | 737 |
| 269 | 20230921 | 142500 | 4460560175 | 2340 | 2340 | 2345 | 2340 | 713 |
| 270 | 20230921 | 142400 | 4458891505 | 2340 | 2340 | 2340 | 2340 | 1046 |
| 271 | 20230921 | 142300 | 4456443865 | 2340 | 2340 | 2345 | 2340 | 1276 |
| 272 | 20230921 | 142200 | 4453458010 | 2340 | 2340 | 2340 | 2340 | 623 |
| 273 | 20230921 | 142100 | 4452000190 | 2345 | 2340 | 2345 | 2340 | 1623 |
| 274 | 20230921 | 142000 | 4448202365 | 2345 | 2340 | 2345 | 2340 | 101 |
| 275 | 20230921 | 141900 | 4447966020 | 2335 | 2340 | 2340 | 2335 | 2282 |
| 276 | 20230921 | 141800 | 4442631120 | 2340 | 2340 | 2340 | 2335 | 4539 |
| 277 | 20230921 | 141700 | 4432028760 | 2340 | 2340 | 2340 | 2340 | 608 |
| 278 | 20230921 | 141600 | 4430606040 | 2340 | 2335 | 2340 | 2335 | 2760 |
| 279 | 20230921 | 141500 | 4424150750 | 2345 | 2340 | 2345 | 2335 | 11265 |
| 280 | 20230921 | 141400 | 4397837825 | 2345 | 2340 | 2345 | 2335 | 10145 |
| 281 | 20230921 | 141300 | 4374098445 | 2340 | 2340 | 2345 | 2340 | 2306 |
| 282 | 20230921 | 141200 | 4368701095 | 2340 | 2345 | 2345 | 2335 | 4352 |
| 283 | 20230921 | 141100 | 4358506955 | 2345 | 2340 | 2345 | 2340 | 7167 |
| 284 | 20230921 | 141000 | 4341736170 | 2340 | 2340 | 2340 | 2340 | 10992 |
| 285 | 20230921 | 140900 | 4316014890 | 2340 | 2345 | 2345 | 2340 | 989 |
| 286 | 20230921 | 140800 | 4313700555 | 2345 | 2340 | 2345 | 2340 | 447 |
| 287 | 20230921 | 140700 | 4312654570 | 2340 | 2340 | 2345 | 2340 | 6799 |
| 288 | 20230921 | 140600 | 4296744905 | 2340 | 2340 | 2345 | 2340 | 8296 |
| 289 | 20230921 | 140500 | 4277332230 | 2340 | 2345 | 2345 | 2340 | 1216 |
| 290 | 20230921 | 140400 | 4274486765 | 2340 | 2340 | 2345 | 2340 | 4232 |
| 291 | 20230921 | 140300 | 4264572885 | 2345 | 2340 | 2345 | 2340 | 1340 |
| 292 | 20230921 | 140200 | 4261434850 | 2345 | 2340 | 2345 | 2340 | 693 |
| 293 | 20230921 | 140100 | 4259811400 | 2340 | 2340 | 2345 | 2340 | 3228 |
| 294 | 20230921 | 140000 | 4252254795 | 2340 | 2345 | 2345 | 2340 | 770 |
| 295 | 20230921 | 135900 | 4250450460 | 2345 | 2345 | 2345 | 2340 | 1023 |
| 296 | 20230921 | 135800 | 4248056135 | 2345 | 2340 | 2345 | 2340 | 2448 |
| 297 | 20230921 | 135700 | 4242324825 | 2340 | 2345 | 2345 | 2340 | 1044 |
| 298 | 20230921 | 135600 | 4239880865 | 2340 | 2340 | 2345 | 2340 | 2635 |
| 299 | 20230921 | 135500 | 4233713370 | 2340 | 2345 | 2345 | 2340 | 1125 |
| 300 | 20230921 | 135400 | 4231076870 | 2340 | 2340 | 2345 | 2340 | 1820 |
| 301 | 20230921 | 135300 | 4226815980 | 2340 | 2345 | 2345 | 2340 | 11526 |
| 302 | 20230921 | 135200 | 4199794740 | 2340 | 2340 | 2340 | 2340 | 1800 |
| 303 | 20230921 | 135100 | 4195582740 | 2340 | 2340 | 2340 | 2340 | 6282 |
| 304 | 20230921 | 135000 | 4180882860 | 2340 | 2345 | 2345 | 2340 | 1404 |
| 305 | 20230921 | 134900 | 4177596615 | 2345 | 2340 | 2345 | 2340 | 304 |
| 306 | 20230921 | 134800 | 4176885050 | 2345 | 2345 | 2345 | 2340 | 276 |
| 307 | 20230921 | 134700 | 4176237935 | 2340 | 2345 | 2345 | 2340 | 1258 |
| 308 | 20230921 | 134600 | 4173293715 | 2345 | 2345 | 2345 | 2340 | 972 |
| 309 | 20230921 | 134500 | 4171017445 | 2340 | 2340 | 2340 | 2340 | 990 |
| 310 | 20230921 | 134400 | 4168700845 | 2345 | 2340 | 2345 | 2340 | 3399 |
| 311 | 20230921 | 134300 | 4160746665 | 2340 | 2340 | 2345 | 2340 | 984 |
| 312 | 20230921 | 134200 | 4158444055 | 2340 | 2340 | 2340 | 2340 | 631 |
| 313 | 20230921 | 134100 | 4156967515 | 2340 | 2340 | 2340 | 2340 | 514 |
| 314 | 20230921 | 134000 | 4155764755 | 2335 | 2340 | 2340 | 2335 | 3513 |
| 315 | 20230921 | 133900 | 4147547770 | 2340 | 2340 | 2340 | 2340 | 1717 |
| 316 | 20230921 | 133800 | 4143529990 | 2350 | 2345 | 2350 | 2340 | 10291 |
| 317 | 20230921 | 133700 | 4119391355 | 2345 | 2340 | 2345 | 2340 | 1785 |
| 318 | 20230921 | 133600 | 4115207655 | 2340 | 2340 | 2345 | 2335 | 1235 |
| 319 | 20230921 | 133500 | 4112320930 | 2335 | 2340 | 2345 | 2335 | 5566 |
| 320 | 20230921 | 133400 | 4099297345 | 2335 | 2340 | 2340 | 2335 | 1664 |
| 321 | 20230921 | 133300 | 4095406405 | 2340 | 2335 | 2340 | 2335 | 1547 |
| 322 | 20230921 | 133200 | 4091791960 | 2340 | 2340 | 2340 | 2340 | 527 |
| 323 | 20230921 | 133100 | 4090558780 | 2335 | 2340 | 2340 | 2335 | 1967 |
| 324 | 20230921 | 133000 | 4085965770 | 2335 | 2340 | 2340 | 2335 | 4623 |
| 325 | 20230921 | 132900 | 4075169330 | 2345 | 2340 | 2345 | 2340 | 431 |
| 326 | 20230921 | 132800 | 4074159725 | 2340 | 2335 | 2340 | 2335 | 1625 |
| 327 | 20230921 | 132700 | 4070357750 | 2335 | 2340 | 2345 | 2335 | 4448 |
| 328 | 20230921 | 132600 | 4059951875 | 2335 | 2330 | 2340 | 2330 | 21987 |
| 329 | 20230921 | 132500 | 4008572560 | 2330 | 2335 | 2335 | 2330 | 26374 |
| 330 | 20230921 | 132400 | 3947077250 | 2335 | 2335 | 2340 | 2335 | 6879 |
| 331 | 20230921 | 132300 | 3931014285 | 2335 | 2335 | 2335 | 2335 | 1364 |
| 332 | 20230921 | 132200 | 3927829345 | 2335 | 2335 | 2340 | 2335 | 3991 |
| 333 | 20230921 | 132100 | 3918510150 | 2335 | 2340 | 2340 | 2335 | 2024 |
| 334 | 20230921 | 132000 | 3913782310 | 2340 | 2335 | 2340 | 2335 | 7820 |
| 335 | 20230921 | 131900 | 3895492330 | 2340 | 2340 | 2340 | 2335 | 6467 |
| 336 | 20230921 | 131800 | 3880386620 | 2340 | 2335 | 2340 | 2335 | 599 |
| 337 | 20230921 | 131700 | 3878986955 | 2340 | 2340 | 2340 | 2335 | 284 |
| 338 | 20230921 | 131600 | 3878323715 | 2335 | 2335 | 2340 | 2335 | 1522 |
| 339 | 20230921 | 131500 | 3874766725 | 2335 | 2340 | 2340 | 2335 | 15119 |
| 340 | 20230921 | 131400 | 3839389585 | 2340 | 2330 | 2340 | 2330 | 4572 |
| 341 | 20230921 | 131300 | 3828719230 | 2330 | 2335 | 2335 | 2330 | 13086 |
| 342 | 20230921 | 131200 | 3798166170 | 2335 | 2335 | 2335 | 2330 | 9675 |
| 343 | 20230921 | 131100 | 3775576100 | 2335 | 2330 | 2335 | 2325 | 5732 |
| 344 | 20230921 | 131000 | 3762206950 | 2330 | 2335 | 2335 | 2330 | 601 |
| 345 | 20230921 | 130900 | 3760806470 | 2335 | 2325 | 2335 | 2325 | 5227 |
| 346 | 20230921 | 130800 | 3748602665 | 2325 | 2330 | 2330 | 2325 | 7130 |
| 347 | 20230921 | 130700 | 3732003965 | 2325 | 2330 | 2335 | 2325 | 9667 |
| 348 | 20230921 | 130600 | 3709494215 | 2335 | 2330 | 2335 | 2330 | 1903 |
| 349 | 20230921 | 130500 | 3705059700 | 2330 | 2335 | 2335 | 2330 | 1366 |
| 350 | 20230921 | 130400 | 3701876665 | 2335 | 2330 | 2335 | 2330 | 665 |
| 351 | 20230921 | 130300 | 3700325210 | 2335 | 2330 | 2335 | 2330 | 1719 |
| 352 | 20230921 | 130200 | 3696317845 | 2330 | 2330 | 2330 | 2325 | 1924 |
| 353 | 20230921 | 130100 | 3691836245 | 2330 | 2330 | 2330 | 2325 | 10311 |
| 354 | 20230921 | 130000 | 3667834885 | 2325 | 2335 | 2335 | 2325 | 9762 |
| 355 | 20230921 | 125900 | 3645113310 | 2330 | 2330 | 2330 | 2330 | 6171 |
| 356 | 20230921 | 125800 | 3630734880 | 2330 | 2330 | 2330 | 2330 | 1788 |
| 357 | 20230921 | 125700 | 3626568840 | 2330 | 2330 | 2335 | 2330 | 1326 |
| 358 | 20230921 | 125600 | 3623478110 | 2330 | 2340 | 2340 | 2330 | 1460 |
| 359 | 20230921 | 125500 | 3620072875 | 2335 | 2340 | 2340 | 2335 | 282 |
| 360 | 20230921 | 125400 | 3619414315 | 2335 | 2335 | 2340 | 2335 | 3045 |
| 361 | 20230921 | 125300 | 3612304230 | 2335 | 2340 | 2340 | 2335 | 17 |
| 362 | 20230921 | 125200 | 3612264525 | 2330 | 2330 | 2340 | 2330 | 18255 |
| 363 | 20230921 | 125100 | 3569601900 | 2330 | 2330 | 2330 | 2330 | 1937 |
| 364 | 20230921 | 125000 | 3565088690 | 2335 | 2335 | 2335 | 2325 | 1097 |
| 365 | 20230921 | 124900 | 3562538135 | 2335 | 2330 | 2335 | 2330 | 21651 |
| 366 | 20230921 | 124800 | 3511995515 | 2330 | 2335 | 2335 | 2330 | 6136 |
| 367 | 20230921 | 124700 | 3497696440 | 2335 | 2330 | 2335 | 2330 | 719 |
| 368 | 20230921 | 124600 | 3496018000 | 2330 | 2330 | 2335 | 2330 | 8840 |
| 369 | 20230921 | 124500 | 3475394475 | 2335 | 2335 | 2335 | 2330 | 8448 |
| 370 | 20230921 | 124400 | 3455705230 | 2335 | 2335 | 2335 | 2330 | 4714 |
| 371 | 20230921 | 124300 | 3444707605 | 2335 | 2335 | 2335 | 2330 | 2911 |
| 372 | 20230921 | 124200 | 3437910920 | 2335 | 2340 | 2340 | 2335 | 330 |
| 373 | 20230921 | 124100 | 3437140345 | 2335 | 2335 | 2335 | 2335 | 1821 |
| 374 | 20230921 | 124000 | 3432888310 | 2340 | 2335 | 2340 | 2335 | 2107 |
| 375 | 20230921 | 123900 | 3427964795 | 2335 | 2340 | 2340 | 2335 | 796 |
| 376 | 20230921 | 123800 | 3426105865 | 2335 | 2335 | 2340 | 2335 | 1270 |
| 377 | 20230921 | 123700 | 3423140375 | 2340 | 2340 | 2340 | 2330 | 2302 |
| 378 | 20230921 | 123600 | 3417769440 | 2340 | 2340 | 2340 | 2335 | 775 |
| 379 | 20230921 | 123500 | 3415957260 | 2340 | 2335 | 2340 | 2330 | 3648 |
| 380 | 20230921 | 123400 | 3407440495 | 2335 | 2335 | 2335 | 2330 | 4748 |
| 381 | 20230921 | 123300 | 3396357420 | 2330 | 2335 | 2335 | 2330 | 1053 |
| 382 | 20230921 | 123200 | 3393900485 | 2335 | 2330 | 2335 | 2330 | 5105 |
| 383 | 20230921 | 123100 | 3382003590 | 2330 | 2330 | 2335 | 2325 | 4952 |
| 384 | 20230921 | 123000 | 3370450935 | 2330 | 2330 | 2330 | 2330 | 12365 |
| 385 | 20230921 | 122900 | 3341640485 | 2330 | 2330 | 2335 | 2330 | 1207 |
| 386 | 20230921 | 122800 | 3338827825 | 2330 | 2330 | 2335 | 2330 | 11739 |
| 387 | 20230921 | 122700 | 3311473965 | 2335 | 2335 | 2335 | 2330 | 3361 |
| 388 | 20230921 | 122600 | 3303635990 | 2335 | 2335 | 2335 | 2335 | 2092 |
| 389 | 20230921 | 122500 | 3298751170 | 2335 | 2335 | 2340 | 2335 | 4185 |
| 390 | 20230921 | 122400 | 3288978590 | 2335 | 2335 | 2340 | 2335 | 443 |
| 391 | 20230921 | 122300 | 3287943685 | 2335 | 2340 | 2340 | 2335 | 1411 |
| 392 | 20230921 | 122200 | 3284642445 | 2340 | 2340 | 2340 | 2335 | 6533 |
| 393 | 20230921 | 122100 | 3269372965 | 2335 | 2340 | 2340 | 2335 | 4670 |
| 394 | 20230921 | 122000 | 3258452315 | 2340 | 2340 | 2345 | 2335 | 5090 |
| 395 | 20230921 | 121900 | 3246544610 | 2340 | 2340 | 2345 | 2340 | 666 |
| 396 | 20230921 | 121800 | 3244986160 | 2345 | 2340 | 2345 | 2340 | 764 |
| 397 | 20230921 | 121700 | 3243195895 | 2340 | 2345 | 2345 | 2340 | 2748 |
| 398 | 20230921 | 121600 | 3236755515 | 2345 | 2335 | 2345 | 2335 | 16474 |
| 399 | 20230921 | 121500 | 3198194925 | 2335 | 2335 | 2340 | 2335 | 5331 |
| 400 | 20230921 | 121400 | 3185746540 | 2335 | 2335 | 2340 | 2335 | 9265 |
| 401 | 20230921 | 121300 | 3164112730 | 2335 | 2335 | 2340 | 2335 | 5247 |
| 402 | 20230921 | 121200 | 3151860430 | 2330 | 2340 | 2340 | 2330 | 2874 |
| 403 | 20230921 | 121100 | 3145163250 | 2330 | 2335 | 2340 | 2330 | 41670 |
| 404 | 20230921 | 121000 | 3047846885 | 2335 | 2335 | 2335 | 2335 | 20200 |
| 405 | 20230921 | 120900 | 3000679885 | 2335 | 2335 | 2335 | 2335 | 2804 |
| 406 | 20230921 | 120800 | 2994132545 | 2335 | 2335 | 2340 | 2335 | 4322 |
| 407 | 20230921 | 120700 | 2984040490 | 2335 | 2340 | 2340 | 2335 | 459 |
| 408 | 20230921 | 120600 | 2982967750 | 2340 | 2340 | 2340 | 2335 | 11146 |
| 409 | 20230921 | 120500 | 2956937840 | 2340 | 2335 | 2340 | 2335 | 19 |
| 410 | 20230921 | 120400 | 2956893420 | 2340 | 2340 | 2340 | 2335 | 6250 |
| 411 | 20230921 | 120300 | 2942294740 | 2340 | 2345 | 2345 | 2335 | 13954 |
| 412 | 20230921 | 120200 | 2909647595 | 2340 | 2345 | 2345 | 2340 | 642 |
| 413 | 20230921 | 120100 | 2908145065 | 2345 | 2340 | 2345 | 2340 | 930 |
| 414 | 20230921 | 120000 | 2905966765 | 2340 | 2345 | 2345 | 2340 | 2241 |
| 415 | 20230921 | 115900 | 2900722610 | 2345 | 2340 | 2345 | 2340 | 3977 |
| 416 | 20230921 | 115800 | 2891416400 | 2345 | 2340 | 2345 | 2340 | 3333 |
| 417 | 20230921 | 115700 | 2883614705 | 2345 | 2350 | 2350 | 2345 | 2213 |
| 418 | 20230921 | 115600 | 2878424680 | 2345 | 2350 | 2350 | 2340 | 2222 |
| 419 | 20230921 | 115500 | 2873219875 | 2345 | 2340 | 2345 | 2340 | 15474 |
| 420 | 20230921 | 115400 | 2836938405 | 2340 | 2345 | 2345 | 2340 | 1575 |
| 421 | 20230921 | 115300 | 2833252300 | 2345 | 2340 | 2345 | 2340 | 4663 |
| 422 | 20230921 | 115200 | 2822329490 | 2340 | 2340 | 2340 | 2340 | 1140 |
| 423 | 20230921 | 115100 | 2819661890 | 2340 | 2345 | 2345 | 2340 | 2392 |
| 424 | 20230921 | 115000 | 2814062585 | 2345 | 2340 | 2345 | 2340 | 5291 |
| 425 | 20230921 | 114900 | 2801659935 | 2340 | 2345 | 2345 | 2340 | 2945 |
| 426 | 20230921 | 114800 | 2794763385 | 2345 | 2340 | 2345 | 2340 | 7190 |
| 427 | 20230921 | 114700 | 2777938780 | 2340 | 2345 | 2345 | 2340 | 1106 |
| 428 | 20230921 | 114600 | 2775350255 | 2345 | 2340 | 2345 | 2340 | 2214 |
| 429 | 20230921 | 114500 | 2770169240 | 2345 | 2345 | 2345 | 2345 | 19375 |
| 430 | 20230921 | 114400 | 2724734865 | 2345 | 2350 | 2350 | 2345 | 10323 |
| 431 | 20230921 | 114300 | 2700527330 | 2350 | 2350 | 2355 | 2345 | 1763 |
| 432 | 20230921 | 114200 | 2696384095 | 2350 | 2350 | 2350 | 2350 | 537 |
| 433 | 20230921 | 114100 | 2695122145 | 2350 | 2350 | 2350 | 2345 | 953 |
| 434 | 20230921 | 114000 | 2692883915 | 2355 | 2355 | 2355 | 2350 | 789 |
| 435 | 20230921 | 113900 | 2691028065 | 2355 | 2355 | 2355 | 2350 | 2245 |
| 436 | 20230921 | 113800 | 2685752100 | 2345 | 2355 | 2355 | 2345 | 6379 |
| 437 | 20230921 | 113700 | 2670769680 | 2355 | 2355 | 2355 | 2350 | 3375 |
| 438 | 20230921 | 113600 | 2662838235 | 2355 | 2350 | 2355 | 2350 | 634 |
| 439 | 20230921 | 113500 | 2661348170 | 2355 | 2355 | 2355 | 2350 | 5069 |
| 440 | 20230921 | 113400 | 2649434725 | 2355 | 2350 | 2355 | 2350 | 3780 |
| 441 | 20230921 | 113300 | 2640551280 | 2355 | 2350 | 2355 | 2350 | 1543 |
| 442 | 20230921 | 113200 | 2636921185 | 2355 | 2350 | 2355 | 2350 | 3047 |
| 443 | 20230921 | 113100 | 2629760555 | 2355 | 2355 | 2355 | 2350 | 1934 |
| 444 | 20230921 | 113000 | 2625208815 | 2350 | 2350 | 2355 | 2350 | 4382 |
| 445 | 20230921 | 112900 | 2614908185 | 2355 | 2355 | 2355 | 2350 | 2155 |
| 446 | 20230921 | 112800 | 2609843030 | 2355 | 2355 | 2355 | 2350 | 1251 |
| 447 | 20230921 | 112700 | 2606898330 | 2350 | 2350 | 2355 | 2350 | 1352 |
| 448 | 20230921 | 112600 | 2603721110 | 2355 | 2350 | 2360 | 2345 | 2422 |
| 449 | 20230921 | 112500 | 2598027880 | 2355 | 2355 | 2360 | 2345 | 27820 |
| 450 | 20230921 | 112400 | 2532619145 | 2360 | 2360 | 2360 | 2355 | 5104 |
| 451 | 20230921 | 112300 | 2520579065 | 2360 | 2355 | 2360 | 2350 | 2841 |
| 452 | 20230921 | 112200 | 2513887315 | 2355 | 2360 | 2360 | 2350 | 2441 |
| 453 | 20230921 | 112100 | 2508132210 | 2360 | 2360 | 2360 | 2350 | 3171 |
| 454 | 20230921 | 112000 | 2500673270 | 2360 | 2360 | 2360 | 2355 | 5486 |
| 455 | 20230921 | 111900 | 2487751570 | 2355 | 2360 | 2360 | 2355 | 60 |
| 456 | 20230921 | 111800 | 2487610220 | 2360 | 2360 | 2360 | 2355 | 1775 |
| 457 | 20230921 | 111700 | 2483427010 | 2360 | 2360 | 2360 | 2355 | 495 |
| 458 | 20230921 | 111600 | 2482260150 | 2360 | 2360 | 2360 | 2360 | 44 |
| 459 | 20230921 | 111500 | 2482156310 | 2360 | 2360 | 2360 | 2355 | 1092 |
| 460 | 20230921 | 111400 | 2479584630 | 2360 | 2360 | 2365 | 2350 | 4059 |
| 461 | 20230921 | 111300 | 2470017325 | 2360 | 2360 | 2360 | 2350 | 167 |
| 462 | 20230921 | 111200 | 2469624155 | 2360 | 2355 | 2360 | 2350 | 7499 |
| 463 | 20230921 | 111100 | 2451944785 | 2360 | 2355 | 2360 | 2355 | 2862 |
| 464 | 20230921 | 111000 | 2445204365 | 2355 | 2360 | 2360 | 2355 | 4636 |
| 465 | 20230921 | 110900 | 2434286425 | 2360 | 2355 | 2360 | 2355 | 546 |
| 466 | 20230921 | 110800 | 2433000440 | 2355 | 2355 | 2355 | 2350 | 4105 |
| 467 | 20230921 | 110700 | 2423339485 | 2355 | 2350 | 2355 | 2350 | 9179 |
| 468 | 20230921 | 110600 | 2401750245 | 2350 | 2355 | 2355 | 2350 | 2133 |
| 469 | 20230921 | 110500 | 2396732375 | 2355 | 2355 | 2355 | 2350 | 477 |
| 470 | 20230921 | 110400 | 2395611380 | 2350 | 2355 | 2355 | 2345 | 1147 |
| 471 | 20230921 | 110300 | 2392918785 | 2350 | 2355 | 2355 | 2350 | 3055 |
| 472 | 20230921 | 110200 | 2385734525 | 2355 | 2350 | 2355 | 2345 | 5996 |
| 473 | 20230921 | 110100 | 2371645240 | 2350 | 2350 | 2355 | 2345 | 10213 |
| 474 | 20230921 | 110000 | 2347648100 | 2355 | 2345 | 2355 | 2345 | 14629 |
| 475 | 20230921 | 105900 | 2313271315 | 2350 | 2350 | 2355 | 2345 | 12206 |
| 476 | 20230921 | 105800 | 2284602625 | 2355 | 2355 | 2360 | 2350 | 9285 |
| 477 | 20230921 | 105700 | 2262761410 | 2355 | 2355 | 2355 | 2340 | 33950 |
| 478 | 20230921 | 105600 | 2183101190 | 2350 | 2355 | 2360 | 2350 | 43443 |
| 479 | 20230921 | 105500 | 2080970280 | 2360 | 2360 | 2360 | 2355 | 17823 |
| 480 | 20230921 | 105400 | 2038991060 | 2360 | 2355 | 2365 | 2355 | 4322 |
| 481 | 20230921 | 105300 | 2028792430 | 2360 | 2360 | 2365 | 2355 | 11428 |
| 482 | 20230921 | 105200 | 2001825420 | 2365 | 2360 | 2365 | 2360 | 331 |
| 483 | 20230921 | 105100 | 2001043975 | 2365 | 2365 | 2365 | 2360 | 1322 |
| 484 | 20230921 | 105000 | 1997920285 | 2365 | 2365 | 2365 | 2360 | 4773 |
| 485 | 20230921 | 104900 | 1986642470 | 2365 | 2365 | 2365 | 2360 | 375 |
| 486 | 20230921 | 104800 | 1985757415 | 2365 | 2365 | 2365 | 2360 | 5076 |
| 487 | 20230921 | 104700 | 1973773995 | 2365 | 2365 | 2365 | 2360 | 1019 |
| 488 | 20230921 | 104600 | 1971367960 | 2365 | 2365 | 2365 | 2360 | 739 |
| 489 | 20230921 | 104500 | 1969621590 | 2365 | 2360 | 2365 | 2355 | 4700 |
| 490 | 20230921 | 104400 | 1958530965 | 2365 | 2365 | 2365 | 2360 | 2056 |
| 491 | 20230921 | 104300 | 1953677080 | 2360 | 2360 | 2365 | 2360 | 1087 |
| 492 | 20230921 | 104200 | 1951110210 | 2365 | 2360 | 2365 | 2360 | 3614 |
| 493 | 20230921 | 104100 | 1942567370 | 2360 | 2360 | 2365 | 2360 | 2568 |
| 494 | 20230921 | 104000 | 1936506800 | 2360 | 2365 | 2365 | 2360 | 1332 |
| 495 | 20230921 | 103900 | 1933357945 | 2365 | 2360 | 2370 | 2360 | 26581 |
| 496 | 20230921 | 103800 | 1870501105 | 2365 | 2360 | 2365 | 2355 | 10683 |
| 497 | 20230921 | 103700 | 1845295265 | 2360 | 2355 | 2360 | 2355 | 703 |
| 498 | 20230921 | 103600 | 1843638030 | 2360 | 2355 | 2360 | 2355 | 1631 |
| 499 | 20230921 | 103500 | 1839793605 | 2360 | 2360 | 2365 | 2355 | 4280 |
| 500 | 20230921 | 103400 | 1829712165 | 2365 | 2360 | 2365 | 2355 | 1818 |
| 501 | 20230921 | 103300 | 1825422425 | 2360 | 2360 | 2365 | 2355 | 11824 |
| 502 | 20230921 | 103200 | 1797539595 | 2365 | 2365 | 2365 | 2360 | 36269 |
| 503 | 20230921 | 103100 | 1711944680 | 2365 | 2365 | 2365 | 2360 | 4416 |
| 504 | 20230921 | 103000 | 1701502460 | 2365 | 2370 | 2370 | 2365 | 2732 |
| 505 | 20230921 | 102900 | 1695039985 | 2370 | 2370 | 2370 | 2365 | 1789 |
| 506 | 20230921 | 102800 | 1690807870 | 2370 | 2370 | 2370 | 2365 | 725 |
| 507 | 20230921 | 102700 | 1689090650 | 2370 | 2365 | 2370 | 2365 | 6586 |
| 508 | 20230921 | 102600 | 1673513615 | 2365 | 2365 | 2370 | 2360 | 11262 |
| 509 | 20230921 | 102500 | 1646899855 | 2365 | 2365 | 2370 | 2365 | 22189 |
| 510 | 20230921 | 102400 | 1594422605 | 2365 | 2375 | 2375 | 2365 | 17386 |
| 511 | 20230921 | 102300 | 1553229720 | 2375 | 2375 | 2375 | 2370 | 21744 |
| 512 | 20230921 | 102200 | 1501690890 | 2375 | 2375 | 2375 | 2370 | 10188 |
| 513 | 20230921 | 102100 | 1477515700 | 2375 | 2375 | 2375 | 2370 | 7116 |
| 514 | 20230921 | 102000 | 1460646625 | 2375 | 2375 | 2380 | 2375 | 12972 |
| 515 | 20230921 | 101900 | 1429833120 | 2375 | 2380 | 2380 | 2375 | 2497 |
| 516 | 20230921 | 101800 | 1423899840 | 2380 | 2380 | 2380 | 2375 | 7593 |
| 517 | 20230921 | 101700 | 1405853500 | 2380 | 2375 | 2380 | 2375 | 3297 |
| 518 | 20230921 | 101600 | 1398018675 | 2375 | 2380 | 2380 | 2375 | 878 |
| 519 | 20230921 | 101500 | 1395929150 | 2380 | 2375 | 2380 | 2375 | 7221 |
| 520 | 20230921 | 101400 | 1378752225 | 2375 | 2375 | 2380 | 2375 | 3304 |
| 521 | 20230921 | 101300 | 1370904920 | 2380 | 2375 | 2380 | 2375 | 7624 |
| 522 | 20230921 | 101200 | 1352797910 | 2375 | 2375 | 2375 | 2370 | 5289 |
| 523 | 20230921 | 101100 | 1340236915 | 2375 | 2375 | 2375 | 2370 | 9967 |
| 524 | 20230921 | 101000 | 1316589380 | 2380 | 2380 | 2380 | 2375 | 10331 |
| 525 | 20230921 | 100900 | 1292052475 | 2380 | 2380 | 2385 | 2375 | 45608 |
| 526 | 20230921 | 100800 | 1183632095 | 2385 | 2385 | 2385 | 2380 | 2187 |
| 527 | 20230921 | 100700 | 1178423050 | 2385 | 2385 | 2385 | 2380 | 8094 |
| 528 | 20230921 | 100600 | 1159158885 | 2385 | 2390 | 2390 | 2385 | 1280 |
| 529 | 20230921 | 100500 | 1156103320 | 2390 | 2385 | 2390 | 2380 | 5975 |
| 530 | 20230921 | 100400 | 1141879190 | 2385 | 2380 | 2385 | 2380 | 6724 |
| 531 | 20230921 | 100300 | 1125858515 | 2385 | 2385 | 2385 | 2385 | 1638 |
| 532 | 20230921 | 100200 | 1121951885 | 2385 | 2385 | 2385 | 2380 | 5768 |
| 533 | 20230921 | 100100 | 1108201465 | 2385 | 2385 | 2390 | 2385 | 4126 |
| 534 | 20230921 | 100000 | 1098360945 | 2385 | 2385 | 2385 | 2380 | 2959 |
| 535 | 20230921 | 095900 | 1091305910 | 2380 | 2385 | 2385 | 2380 | 22928 |
| 536 | 20230921 | 095800 | 1036624030 | 2385 | 2390 | 2390 | 2385 | 25 |
| 537 | 20230921 | 095700 | 1036564305 | 2390 | 2390 | 2390 | 2390 | 151 |
| 538 | 20230921 | 095600 | 1036203415 | 2390 | 2390 | 2390 | 2390 | 2149 |
| 539 | 20230921 | 095500 | 1031067305 | 2390 | 2395 | 2395 | 2385 | 3637 |
| 540 | 20230921 | 095400 | 1022365920 | 2390 | 2390 | 2390 | 2385 | 4863 |
| 541 | 20230921 | 095300 | 1010763350 | 2395 | 2395 | 2395 | 2380 | 26171 |
| 542 | 20230921 | 095200 | 948383600 | 2395 | 2390 | 2395 | 2390 | 852 |
| 543 | 20230921 | 095100 | 946347315 | 2390 | 2390 | 2390 | 2390 | 4460 |
| 544 | 20230921 | 095000 | 935687915 | 2390 | 2395 | 2395 | 2385 | 5028 |
| 545 | 20230921 | 094900 | 923685125 | 2395 | 2390 | 2395 | 2390 | 3532 |
| 546 | 20230921 | 094800 | 915243640 | 2390 | 2390 | 2390 | 2385 | 3311 |
| 547 | 20230921 | 094700 | 907345350 | 2390 | 2390 | 2390 | 2385 | 4770 |
| 548 | 20230921 | 094600 | 895947550 | 2390 | 2390 | 2390 | 2390 | 2931 |
| 549 | 20230921 | 094500 | 888942460 | 2385 | 2380 | 2390 | 2380 | 2736 |
| 550 | 20230921 | 094400 | 882417185 | 2385 | 2390 | 2390 | 2385 | 6164 |
| 551 | 20230921 | 094300 | 867712460 | 2390 | 2385 | 2390 | 2385 | 4887 |
| 552 | 20230921 | 094200 | 856056695 | 2390 | 2395 | 2395 | 2385 | 16433 |
| 553 | 20230921 | 094100 | 816825750 | 2395 | 2395 | 2395 | 2390 | 13229 |
| 554 | 20230921 | 094000 | 785208320 | 2395 | 2390 | 2395 | 2390 | 198 |
| 555 | 20230921 | 093900 | 784734155 | 2400 | 2395 | 2400 | 2395 | 1761 |
| 556 | 20230921 | 093800 | 780515150 | 2395 | 2400 | 2400 | 2390 | 685 |
| 557 | 20230921 | 093700 | 778875265 | 2400 | 2400 | 2400 | 2390 | 7440 |
| 558 | 20230921 | 093600 | 761067150 | 2400 | 2400 | 2400 | 2395 | 2367 |
| 559 | 20230921 | 093500 | 755386965 | 2400 | 2400 | 2405 | 2395 | 8511 |
| 560 | 20230921 | 093400 | 734968065 | 2400 | 2400 | 2400 | 2395 | 8151 |
| 561 | 20230921 | 093300 | 715421250 | 2400 | 2390 | 2400 | 2390 | 1078 |
| 562 | 20230921 | 093200 | 712840510 | 2390 | 2395 | 2395 | 2390 | 1431 |
| 563 | 20230921 | 093100 | 709414815 | 2395 | 2395 | 2395 | 2390 | 808 |
| 564 | 20230921 | 093000 | 707482665 | 2395 | 2395 | 2395 | 2395 | 565 |
| 565 | 20230921 | 092900 | 706129490 | 2395 | 2395 | 2395 | 2390 | 4280 |
| 566 | 20230921 | 092800 | 695892730 | 2395 | 2395 | 2400 | 2395 | 2356 |
| 567 | 20230921 | 092700 | 690250105 | 2390 | 2395 | 2400 | 2390 | 19535 |
| 568 | 20230921 | 092600 | 643528035 | 2400 | 2390 | 2400 | 2390 | 7361 |
| 569 | 20230921 | 092500 | 625900595 | 2390 | 2395 | 2395 | 2390 | 6485 |
| 570 | 20230921 | 092400 | 610387520 | 2395 | 2395 | 2400 | 2395 | 7385 |
| 571 | 20230921 | 092300 | 592692520 | 2400 | 2400 | 2405 | 2395 | 5847 |
| 572 | 20230921 | 092200 | 578672225 | 2405 | 2405 | 2405 | 2400 | 15125 |
| 573 | 20230921 | 092100 | 542352775 | 2400 | 2400 | 2405 | 2400 | 2511 |
| 574 | 20230921 | 092000 | 536324295 | 2405 | 2405 | 2405 | 2400 | 2768 |
| 575 | 20230921 | 091900 | 529667660 | 2405 | 2410 | 2410 | 2400 | 8279 |
| 576 | 20230921 | 091800 | 509754930 | 2410 | 2410 | 2415 | 2410 | 8354 |
| 577 | 20230921 | 091700 | 489621785 | 2410 | 2410 | 2410 | 2410 | 2226 |
| 578 | 20230921 | 091600 | 484257125 | 2410 | 2405 | 2415 | 2400 | 18031 |
| 579 | 20230921 | 091500 | 440859455 | 2405 | 2395 | 2405 | 2395 | 10786 |
| 580 | 20230921 | 091400 | 414995310 | 2395 | 2400 | 2400 | 2395 | 1451 |
| 581 | 20230921 | 091300 | 411515210 | 2400 | 2395 | 2400 | 2395 | 4222 |
| 582 | 20230921 | 091200 | 401403510 | 2395 | 2395 | 2395 | 2390 | 1354 |
| 583 | 20230921 | 091100 | 398161180 | 2395 | 2390 | 2395 | 2380 | 5025 |
| 584 | 20230921 | 091000 | 386165165 | 2380 | 2375 | 2390 | 2375 | 8256 |
| 585 | 20230921 | 090900 | 366516855 | 2380 | 2385 | 2390 | 2375 | 39608 |
| 586 | 20230921 | 090800 | 272257860 | 2385 | 2390 | 2390 | 2385 | 14383 |
| 587 | 20230921 | 090700 | 237953225 | 2390 | 2385 | 2390 | 2385 | 7142 |
| 588 | 20230921 | 090600 | 220910860 | 2380 | 2385 | 2385 | 2380 | 8009 |
| 589 | 20230921 | 090500 | 201843990 | 2385 | 2385 | 2385 | 2380 | 1672 |
| 590 | 20230921 | 090400 | 197861930 | 2385 | 2385 | 2385 | 2380 | 4890 |
| 591 | 20230921 | 090300 | 186217940 | 2385 | 2375 | 2395 | 2375 | 24860 |
| 592 | 20230921 | 090200 | 126994405 | 2380 | 2375 | 2380 | 2375 | 10784 |
| 593 | 20230921 | 090100 | 101381045 | 2375 | 2380 | 2385 | 2375 | 17472 |
| 594 | 20230921 | 090000 | 59807930 | 2380 | 2390 | 2390 | 2375 | 24475 |