30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 3 | 20230921 | 190900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20230921 | 190800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20230921 | 190700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20230921 | 190600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20230921 | 190500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20230921 | 190400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20230921 | 190300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20230921 | 190200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20230921 | 190100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20230921 | 190000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20230921 | 185900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20230921 | 185800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20230921 | 185700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20230921 | 185600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20230921 | 185500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20230921 | 185400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20230921 | 185300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20230921 | 185200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20230921 | 185100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20230921 | 185000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20230921 | 184900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20230921 | 184800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20230921 | 184700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20230921 | 184600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20230921 | 184500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20230921 | 184400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20230921 | 184300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20230921 | 184200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20230921 | 184100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20230921 | 184000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 33 | 20230921 | 183900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20230921 | 183800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20230921 | 183700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20230921 | 183600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20230921 | 183500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20230921 | 183400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20230921 | 183300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20230921 | 183200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20230921 | 183100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20230921 | 183000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20230921 | 182900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20230921 | 182800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20230921 | 182700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20230921 | 182600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20230921 | 182500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20230921 | 182400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20230921 | 182300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20230921 | 182200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20230921 | 182100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20230921 | 182000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20230921 | 181900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20230921 | 181800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20230921 | 181700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20230921 | 181600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20230921 | 181500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20230921 | 181400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20230921 | 181300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20230921 | 181200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20230921 | 181100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20230921 | 181000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 63 | 20230921 | 180900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20230921 | 180800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20230921 | 180700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20230921 | 180600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20230921 | 180500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20230921 | 180400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20230921 | 180300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20230921 | 180200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20230921 | 180100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20230921 | 180000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20230921 | 175900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20230921 | 175800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20230921 | 175700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20230921 | 175600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20230921 | 175500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20230921 | 175400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20230921 | 175300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20230921 | 175200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20230921 | 175100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20230921 | 175000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20230921 | 174900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20230921 | 174800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20230921 | 174700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20230921 | 174600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20230921 | 174500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20230921 | 174400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20230921 | 174300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20230921 | 174200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20230921 | 174100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20230921 | 174000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 93 | 20230921 | 173900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20230921 | 173800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20230921 | 173700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20230921 | 173600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20230921 | 173500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20230921 | 173400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20230921 | 173300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20230921 | 173200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20230921 | 173100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20230921 | 173000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20230921 | 172900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20230921 | 172800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20230921 | 172700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20230921 | 172600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20230921 | 172500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20230921 | 172400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20230921 | 172300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20230921 | 172200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20230921 | 172100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20230921 | 172000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20230921 | 171900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20230921 | 171800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20230921 | 171700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20230921 | 171600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20230921 | 171500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20230921 | 171400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20230921 | 171300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20230921 | 171200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20230921 | 171100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20230921 | 171000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 123 | 20230921 | 170900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20230921 | 170800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20230921 | 170700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20230921 | 170600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20230921 | 170500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20230921 | 170400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20230921 | 170300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20230921 | 170200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20230921 | 170100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20230921 | 170000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20230921 | 165900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20230921 | 165800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20230921 | 165700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20230921 | 165600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20230921 | 165500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20230921 | 165400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20230921 | 165300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20230921 | 165200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20230921 | 165100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20230921 | 165000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20230921 | 164900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20230921 | 164800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20230921 | 164700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20230921 | 164600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20230921 | 164500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20230921 | 164400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20230921 | 164300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20230921 | 164200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20230921 | 164100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20230921 | 164000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 153 | 20230921 | 163900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20230921 | 163800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20230921 | 163700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20230921 | 163600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20230921 | 163500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20230921 | 163400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20230921 | 163300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20230921 | 163200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20230921 | 163100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20230921 | 163000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20230921 | 162900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20230921 | 162800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20230921 | 162700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20230921 | 162600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20230921 | 162500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20230921 | 162400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20230921 | 162300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20230921 | 162200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20230921 | 162100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20230921 | 162000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20230921 | 161900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20230921 | 161800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20230921 | 161700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20230921 | 161600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20230921 | 161500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20230921 | 161400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20230921 | 161300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20230921 | 161200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20230921 | 161100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20230921 | 161000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 183 | 20230921 | 160900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20230921 | 160800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20230921 | 160700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20230921 | 160600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20230921 | 160500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20230921 | 160400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20230921 | 160300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20230921 | 160200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20230921 | 160100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20230921 | 160000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20230921 | 155900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20230921 | 155800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20230921 | 155700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20230921 | 155600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20230921 | 155500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20230921 | 155400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20230921 | 155300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20230921 | 155200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20230921 | 155100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20230921 | 155000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20230921 | 154900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20230921 | 154800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20230921 | 154700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20230921 | 154600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20230921 | 154500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20230921 | 154400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20230921 | 154300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20230921 | 154200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20230921 | 154100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20230921 | 154000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 213 | 20230921 | 153900 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20230921 | 153800 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20230921 | 153700 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20230921 | 153600 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20230921 | 153500 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20230921 | 153400 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20230921 | 153300 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20230921 | 153200 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20230921 | 153100 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20230921 | 153000 | 4539953605 | 3520 | 3520 | 3520 | 3520 | 16064 |
| 223 | 20230921 | 152900 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20230921 | 152800 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20230921 | 152700 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20230921 | 152600 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20230921 | 152500 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20230921 | 152400 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20230921 | 152300 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20230921 | 152200 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20230921 | 152100 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20230921 | 152000 | 4483408325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20230921 | 151900 | 4483408325 | 3535 | 3530 | 3535 | 3520 | 3706 |
| 234 | 20230921 | 151800 | 4470346650 | 3525 | 3530 | 3535 | 3520 | 1341 |
| 235 | 20230921 | 151700 | 4465611645 | 3535 | 3535 | 3545 | 3530 | 1808 |
| 236 | 20230921 | 151600 | 4459224285 | 3535 | 3545 | 3560 | 3535 | 7029 |
| 237 | 20230921 | 151500 | 4434317500 | 3560 | 3560 | 3560 | 3545 | 2963 |
| 238 | 20230921 | 151400 | 4423792455 | 3560 | 3545 | 3560 | 3540 | 9127 |
| 239 | 20230921 | 151300 | 4391400770 | 3540 | 3540 | 3540 | 3540 | 1074 |
| 240 | 20230921 | 151200 | 4387598810 | 3540 | 3540 | 3540 | 3535 | 1258 |
| 241 | 20230921 | 151100 | 4383147595 | 3540 | 3535 | 3540 | 3530 | 1215 |
| 242 | 20230921 | 151000 | 4378850315 | 3545 | 3525 | 3545 | 3525 | 9066 |
| 243 | 20230921 | 150900 | 4346872235 | 3515 | 3515 | 3525 | 3510 | 3358 |
| 244 | 20230921 | 150800 | 4335067590 | 3515 | 3510 | 3520 | 3510 | 3533 |
| 245 | 20230921 | 150700 | 4322648775 | 3510 | 3525 | 3525 | 3510 | 18405 |
| 246 | 20230921 | 150600 | 4257905480 | 3520 | 3525 | 3525 | 3520 | 5730 |
| 247 | 20230921 | 150500 | 4237712845 | 3525 | 3520 | 3525 | 3520 | 5303 |
| 248 | 20230921 | 150400 | 4219039585 | 3520 | 3520 | 3525 | 3520 | 12017 |
| 249 | 20230921 | 150300 | 4176686185 | 3520 | 3540 | 3540 | 3520 | 144630 |
| 250 | 20230921 | 150200 | 3667484275 | 3540 | 3540 | 3545 | 3520 | 42149 |
| 251 | 20230921 | 150100 | 3518898385 | 3545 | 3540 | 3545 | 3540 | 3343 |
| 252 | 20230921 | 150000 | 3507059800 | 3545 | 3545 | 3545 | 3540 | 1451 |
| 253 | 20230921 | 145900 | 3501919735 | 3545 | 3540 | 3545 | 3535 | 3630 |
| 254 | 20230921 | 145800 | 3489069340 | 3535 | 3540 | 3545 | 3535 | 3886 |
| 255 | 20230921 | 145700 | 3475309935 | 3540 | 3535 | 3545 | 3535 | 1276 |
| 256 | 20230921 | 145600 | 3470792785 | 3540 | 3545 | 3545 | 3535 | 1794 |
| 257 | 20230921 | 145500 | 3464444555 | 3545 | 3540 | 3545 | 3535 | 1856 |
| 258 | 20230921 | 145400 | 3457875110 | 3540 | 3545 | 3545 | 3535 | 2540 |
| 259 | 20230921 | 145300 | 3448883640 | 3545 | 3540 | 3545 | 3535 | 1694 |
| 260 | 20230921 | 145200 | 3442886390 | 3540 | 3540 | 3545 | 3540 | 869 |
| 261 | 20230921 | 145100 | 3439808160 | 3535 | 3545 | 3545 | 3535 | 3921 |
| 262 | 20230921 | 145000 | 3425929010 | 3545 | 3545 | 3545 | 3540 | 1743 |
| 263 | 20230921 | 144900 | 3419755935 | 3545 | 3545 | 3550 | 3535 | 7944 |
| 264 | 20230921 | 144800 | 3391593985 | 3545 | 3550 | 3550 | 3545 | 1654 |
| 265 | 20230921 | 144700 | 3385727630 | 3550 | 3550 | 3550 | 3545 | 1723 |
| 266 | 20230921 | 144600 | 3379616405 | 3545 | 3550 | 3550 | 3545 | 1509 |
| 267 | 20230921 | 144500 | 3374263900 | 3550 | 3545 | 3550 | 3545 | 1267 |
| 268 | 20230921 | 144400 | 3369770725 | 3550 | 3550 | 3565 | 3545 | 47265 |
| 269 | 20230921 | 144300 | 3201980700 | 3550 | 3560 | 3570 | 3545 | 112169 |
| 270 | 20230921 | 144200 | 2803487255 | 3560 | 3565 | 3570 | 3555 | 3520 |
| 271 | 20230921 | 144100 | 2790956150 | 3565 | 3555 | 3570 | 3555 | 1198 |
| 272 | 20230921 | 144000 | 2786685110 | 3560 | 3560 | 3570 | 3540 | 13418 |
| 273 | 20230921 | 143900 | 2738952830 | 3560 | 3585 | 3585 | 3560 | 4410 |
| 274 | 20230921 | 143800 | 2723221830 | 3580 | 3580 | 3585 | 3565 | 2140 |
| 275 | 20230921 | 143700 | 2715577905 | 3590 | 3580 | 3590 | 3575 | 2076 |
| 276 | 20230921 | 143600 | 2708145340 | 3580 | 3580 | 3585 | 3580 | 1069 |
| 277 | 20230921 | 143500 | 2704318160 | 3580 | 3580 | 3580 | 3565 | 1185 |
| 278 | 20230921 | 143400 | 2700082235 | 3575 | 3575 | 3575 | 3570 | 1417 |
| 279 | 20230921 | 143300 | 2695017740 | 3580 | 3570 | 3580 | 3570 | 2048 |
| 280 | 20230921 | 143200 | 2687703190 | 3570 | 3585 | 3585 | 3570 | 3625 |
| 281 | 20230921 | 143100 | 2674735190 | 3600 | 3575 | 3600 | 3570 | 1275 |
| 282 | 20230921 | 143000 | 2670168645 | 3580 | 3575 | 3580 | 3570 | 2202 |
| 283 | 20230921 | 142900 | 2662294790 | 3575 | 3575 | 3580 | 3575 | 955 |
| 284 | 20230921 | 142800 | 2658877825 | 3575 | 3575 | 3585 | 3570 | 2242 |
| 285 | 20230921 | 142700 | 2650858730 | 3575 | 3575 | 3580 | 3575 | 935 |
| 286 | 20230921 | 142600 | 2647514085 | 3575 | 3580 | 3585 | 3575 | 1734 |
| 287 | 20230921 | 142500 | 2641308160 | 3580 | 3580 | 3580 | 3575 | 1123 |
| 288 | 20230921 | 142400 | 2637291340 | 3580 | 3580 | 3580 | 3580 | 1620 |
| 289 | 20230921 | 142300 | 2631491740 | 3580 | 3575 | 3580 | 3575 | 1424 |
| 290 | 20230921 | 142200 | 2626399290 | 3575 | 3570 | 3580 | 3570 | 2115 |
| 291 | 20230921 | 142100 | 2618838430 | 3570 | 3575 | 3580 | 3570 | 2420 |
| 292 | 20230921 | 142000 | 2610184185 | 3580 | 3575 | 3580 | 3575 | 732 |
| 293 | 20230921 | 141900 | 2607565410 | 3575 | 3575 | 3580 | 3570 | 2100 |
| 294 | 20230921 | 141800 | 2600060095 | 3575 | 3570 | 3575 | 3570 | 1768 |
| 295 | 20230921 | 141700 | 2593741910 | 3575 | 3580 | 3580 | 3570 | 1483 |
| 296 | 20230921 | 141600 | 2588439840 | 3585 | 3580 | 3585 | 3575 | 1043 |
| 297 | 20230921 | 141500 | 2584702925 | 3580 | 3585 | 3590 | 3580 | 1791 |
| 298 | 20230921 | 141400 | 2578276725 | 3585 | 3585 | 3595 | 3585 | 1492 |
| 299 | 20230921 | 141300 | 2572919705 | 3585 | 3590 | 3590 | 3580 | 1447 |
| 300 | 20230921 | 141200 | 2567735860 | 3570 | 3590 | 3595 | 3570 | 1803 |
| 301 | 20230921 | 141100 | 2561269370 | 3590 | 3585 | 3595 | 3575 | 1516 |
| 302 | 20230921 | 141000 | 2555838360 | 3580 | 3575 | 3580 | 3570 | 1056 |
| 303 | 20230921 | 140900 | 2552064235 | 3575 | 3570 | 3585 | 3570 | 1362 |
| 304 | 20230921 | 140800 | 2547189325 | 3575 | 3575 | 3590 | 3575 | 2858 |
| 305 | 20230921 | 140700 | 2536969630 | 3575 | 3580 | 3585 | 3575 | 1877 |
| 306 | 20230921 | 140600 | 2530252755 | 3575 | 3580 | 3580 | 3575 | 1005 |
| 307 | 20230921 | 140500 | 2526654860 | 3580 | 3600 | 3600 | 3575 | 2488 |
| 308 | 20230921 | 140400 | 2517726090 | 3600 | 3580 | 3600 | 3580 | 3342 |
| 309 | 20230921 | 140300 | 2505714930 | 3580 | 3590 | 3590 | 3580 | 1707 |
| 310 | 20230921 | 140200 | 2499599255 | 3590 | 3595 | 3600 | 3580 | 1671 |
| 311 | 20230921 | 140100 | 2493601580 | 3595 | 3590 | 3595 | 3580 | 1220 |
| 312 | 20230921 | 140000 | 2489226540 | 3590 | 3595 | 3595 | 3580 | 1328 |
| 313 | 20230921 | 135900 | 2484467240 | 3590 | 3585 | 3590 | 3585 | 1745 |
| 314 | 20230921 | 135800 | 2478207985 | 3585 | 3590 | 3590 | 3580 | 1531 |
| 315 | 20230921 | 135700 | 2472720075 | 3595 | 3585 | 3595 | 3585 | 1385 |
| 316 | 20230921 | 135600 | 2467748280 | 3590 | 3590 | 3590 | 3585 | 1121 |
| 317 | 20230921 | 135500 | 2463726320 | 3590 | 3585 | 3595 | 3585 | 1272 |
| 318 | 20230921 | 135400 | 2459159430 | 3590 | 3595 | 3595 | 3590 | 1382 |
| 319 | 20230921 | 135300 | 2454196400 | 3590 | 3590 | 3595 | 3585 | 1263 |
| 320 | 20230921 | 135200 | 2449663220 | 3590 | 3595 | 3595 | 3585 | 1432 |
| 321 | 20230921 | 135100 | 2444522015 | 3595 | 3580 | 3595 | 3580 | 1367 |
| 322 | 20230921 | 135000 | 2439622925 | 3585 | 3585 | 3585 | 3570 | 2557 |
| 323 | 20230921 | 134900 | 2430478915 | 3585 | 3590 | 3590 | 3580 | 2007 |
| 324 | 20230921 | 134800 | 2423283565 | 3590 | 3585 | 3600 | 3585 | 6118 |
| 325 | 20230921 | 134700 | 2401316300 | 3585 | 3575 | 3585 | 3570 | 1360 |
| 326 | 20230921 | 134600 | 2396448610 | 3580 | 3575 | 3585 | 3575 | 2361 |
| 327 | 20230921 | 134500 | 2387997405 | 3575 | 3560 | 3580 | 3560 | 1060 |
| 328 | 20230921 | 134400 | 2384209960 | 3565 | 3570 | 3575 | 3565 | 1714 |
| 329 | 20230921 | 134300 | 2378090660 | 3570 | 3575 | 3575 | 3570 | 1491 |
| 330 | 20230921 | 134200 | 2372764415 | 3570 | 3570 | 3575 | 3570 | 1518 |
| 331 | 20230921 | 134100 | 2367342330 | 3570 | 3570 | 3575 | 3565 | 2241 |
| 332 | 20230921 | 134000 | 2359346115 | 3570 | 3570 | 3570 | 3565 | 1765 |
| 333 | 20230921 | 133900 | 2353048880 | 3575 | 3570 | 3580 | 3565 | 4008 |
| 334 | 20230921 | 133800 | 2338732030 | 3560 | 3560 | 3565 | 3555 | 3157 |
| 335 | 20230921 | 133700 | 2327496915 | 3560 | 3555 | 3560 | 3545 | 2061 |
| 336 | 20230921 | 133600 | 2320179345 | 3550 | 3550 | 3555 | 3545 | 2568 |
| 337 | 20230921 | 133500 | 2311062660 | 3545 | 3540 | 3550 | 3540 | 2580 |
| 338 | 20230921 | 133400 | 2301916820 | 3545 | 3535 | 3545 | 3530 | 2357 |
| 339 | 20230921 | 133300 | 2293575685 | 3530 | 3535 | 3535 | 3530 | 1619 |
| 340 | 20230921 | 133200 | 2287852535 | 3535 | 3535 | 3535 | 3535 | 991 |
| 341 | 20230921 | 133100 | 2284349350 | 3535 | 3535 | 3540 | 3535 | 1166 |
| 342 | 20230921 | 133000 | 2280227375 | 3535 | 3540 | 3540 | 3535 | 3465 |
| 343 | 20230921 | 132900 | 2267978595 | 3535 | 3545 | 3545 | 3535 | 1423 |
| 344 | 20230921 | 132800 | 2262945415 | 3545 | 3535 | 3545 | 3535 | 3136 |
| 345 | 20230921 | 132700 | 2251855970 | 3530 | 3530 | 3530 | 3530 | 1281 |
| 346 | 20230921 | 132600 | 2247334040 | 3535 | 3535 | 3540 | 3530 | 1268 |
| 347 | 20230921 | 132500 | 2242850660 | 3535 | 3535 | 3535 | 3535 | 1043 |
| 348 | 20230921 | 132400 | 2239163655 | 3535 | 3530 | 3535 | 3530 | 2619 |
| 349 | 20230921 | 132300 | 2229910875 | 3530 | 3535 | 3535 | 3530 | 1148 |
| 350 | 20230921 | 132200 | 2225855785 | 3540 | 3545 | 3545 | 3535 | 346 |
| 351 | 20230921 | 132100 | 2224630930 | 3545 | 3535 | 3545 | 3535 | 1266 |
| 352 | 20230921 | 132000 | 2220150080 | 3540 | 3535 | 3540 | 3535 | 1616 |
| 353 | 20230921 | 131900 | 2214435550 | 3535 | 3535 | 3540 | 3535 | 1298 |
| 354 | 20230921 | 131800 | 2209845835 | 3535 | 3540 | 3540 | 3535 | 1975 |
| 355 | 20230921 | 131700 | 2202859820 | 3545 | 3535 | 3545 | 3535 | 1675 |
| 356 | 20230921 | 131600 | 2196935075 | 3535 | 3540 | 3540 | 3535 | 920 |
| 357 | 20230921 | 131500 | 2193682620 | 3535 | 3535 | 3540 | 3535 | 1398 |
| 358 | 20230921 | 131400 | 2188739210 | 3535 | 3540 | 3540 | 3535 | 1040 |
| 359 | 20230921 | 131300 | 2185059940 | 3540 | 3535 | 3540 | 3535 | 3763 |
| 360 | 20230921 | 131200 | 2171748610 | 3540 | 3535 | 3540 | 3530 | 1484 |
| 361 | 20230921 | 131100 | 2166504455 | 3535 | 3540 | 3540 | 3535 | 932 |
| 362 | 20230921 | 131000 | 2163205505 | 3530 | 3535 | 3535 | 3530 | 1031 |
| 363 | 20230921 | 130900 | 2159563125 | 3535 | 3535 | 3535 | 3535 | 1278 |
| 364 | 20230921 | 130800 | 2155045395 | 3535 | 3530 | 3535 | 3530 | 5241 |
| 365 | 20230921 | 130700 | 2136528465 | 3530 | 3530 | 3530 | 3530 | 1351 |
| 366 | 20230921 | 130600 | 2131759435 | 3530 | 3530 | 3530 | 3530 | 1040 |
| 367 | 20230921 | 130500 | 2128088235 | 3530 | 3535 | 3535 | 3530 | 1832 |
| 368 | 20230921 | 130400 | 2121612170 | 3535 | 3535 | 3535 | 3535 | 758 |
| 369 | 20230921 | 130300 | 2118932640 | 3535 | 3540 | 3545 | 3530 | 1264 |
| 370 | 20230921 | 130200 | 2114463780 | 3545 | 3545 | 3545 | 3535 | 1764 |
| 371 | 20230921 | 130100 | 2108227490 | 3535 | 3540 | 3545 | 3535 | 839 |
| 372 | 20230921 | 130000 | 2105259455 | 3545 | 3540 | 3550 | 3530 | 9753 |
| 373 | 20230921 | 125900 | 2070657080 | 3545 | 3550 | 3550 | 3545 | 3624 |
| 374 | 20230921 | 125800 | 2057807650 | 3550 | 3545 | 3560 | 3545 | 3261 |
| 375 | 20230921 | 125700 | 2046224555 | 3535 | 3545 | 3545 | 3535 | 1180 |
| 376 | 20230921 | 125600 | 2042052025 | 3545 | 3545 | 3545 | 3540 | 805 |
| 377 | 20230921 | 125500 | 2039200735 | 3540 | 3540 | 3550 | 3540 | 2049 |
| 378 | 20230921 | 125400 | 2031937120 | 3540 | 3545 | 3545 | 3540 | 1140 |
| 379 | 20230921 | 125300 | 2027899585 | 3550 | 3545 | 3550 | 3545 | 1760 |
| 380 | 20230921 | 125200 | 2021656560 | 3545 | 3540 | 3545 | 3540 | 966 |
| 381 | 20230921 | 125100 | 2018236845 | 3545 | 3550 | 3550 | 3545 | 908 |
| 382 | 20230921 | 125000 | 2015017450 | 3550 | 3545 | 3555 | 3545 | 1505 |
| 383 | 20230921 | 124900 | 2009676945 | 3550 | 3550 | 3550 | 3550 | 789 |
| 384 | 20230921 | 124800 | 2006875995 | 3550 | 3550 | 3550 | 3550 | 1057 |
| 385 | 20230921 | 124700 | 2003123645 | 3555 | 3545 | 3555 | 3545 | 2614 |
| 386 | 20230921 | 124600 | 1993843555 | 3545 | 3545 | 3545 | 3540 | 1360 |
| 387 | 20230921 | 124500 | 1989024645 | 3545 | 3540 | 3545 | 3540 | 1991 |
| 388 | 20230921 | 124400 | 1981968965 | 3540 | 3545 | 3550 | 3540 | 2397 |
| 389 | 20230921 | 124300 | 1973472735 | 3550 | 3545 | 3550 | 3545 | 1597 |
| 390 | 20230921 | 124200 | 1967807785 | 3545 | 3545 | 3550 | 3545 | 1663 |
| 391 | 20230921 | 124100 | 1961910225 | 3545 | 3545 | 3550 | 3540 | 2701 |
| 392 | 20230921 | 124000 | 1952332990 | 3545 | 3550 | 3550 | 3525 | 11172 |
| 393 | 20230921 | 123900 | 1912833625 | 3550 | 3550 | 3550 | 3550 | 606 |
| 394 | 20230921 | 123800 | 1910682325 | 3550 | 3550 | 3550 | 3550 | 1196 |
| 395 | 20230921 | 123700 | 1906436525 | 3555 | 3550 | 3555 | 3550 | 1436 |
| 396 | 20230921 | 123600 | 1901337695 | 3550 | 3550 | 3555 | 3550 | 872 |
| 397 | 20230921 | 123500 | 1898242055 | 3555 | 3555 | 3555 | 3555 | 1242 |
| 398 | 20230921 | 123400 | 1893826745 | 3555 | 3560 | 3560 | 3555 | 1108 |
| 399 | 20230921 | 123300 | 1889885865 | 3555 | 3555 | 3560 | 3550 | 2522 |
| 400 | 20230921 | 123200 | 1880917160 | 3555 | 3565 | 3565 | 3550 | 1281 |
| 401 | 20230921 | 123100 | 1876369000 | 3565 | 3560 | 3565 | 3550 | 1466 |
| 402 | 20230921 | 123000 | 1871154295 | 3560 | 3560 | 3565 | 3560 | 853 |
| 403 | 20230921 | 122900 | 1868117500 | 3565 | 3555 | 3565 | 3555 | 1188 |
| 404 | 20230921 | 122800 | 1863887610 | 3555 | 3560 | 3560 | 3555 | 1244 |
| 405 | 20230921 | 122700 | 1859461405 | 3560 | 3570 | 3570 | 3560 | 1036 |
| 406 | 20230921 | 122600 | 1855766665 | 3570 | 3565 | 3570 | 3560 | 1789 |
| 407 | 20230921 | 122500 | 1849384500 | 3560 | 3565 | 3570 | 3560 | 4670 |
| 408 | 20230921 | 122400 | 1832743150 | 3560 | 3560 | 3560 | 3560 | 1433 |
| 409 | 20230921 | 122300 | 1827641670 | 3570 | 3565 | 3570 | 3560 | 1043 |
| 410 | 20230921 | 122200 | 1823925935 | 3565 | 3570 | 3575 | 3565 | 1942 |
| 411 | 20230921 | 122100 | 1816991695 | 3565 | 3550 | 3565 | 3550 | 3439 |
| 412 | 20230921 | 122000 | 1804760700 | 3550 | 3555 | 3560 | 3550 | 2703 |
| 413 | 20230921 | 121900 | 1795160850 | 3545 | 3545 | 3545 | 3545 | 490 |
| 414 | 20230921 | 121800 | 1793423800 | 3545 | 3540 | 3550 | 3535 | 6134 |
| 415 | 20230921 | 121700 | 1771667270 | 3540 | 3535 | 3540 | 3535 | 1426 |
| 416 | 20230921 | 121600 | 1766622380 | 3540 | 3535 | 3540 | 3535 | 1393 |
| 417 | 20230921 | 121500 | 1761696585 | 3535 | 3545 | 3545 | 3535 | 961 |
| 418 | 20230921 | 121400 | 1758294660 | 3540 | 3535 | 3540 | 3535 | 2693 |
| 419 | 20230921 | 121300 | 1748769900 | 3535 | 3535 | 3535 | 3535 | 1774 |
| 420 | 20230921 | 121200 | 1742498810 | 3540 | 3535 | 3540 | 3535 | 1073 |
| 421 | 20230921 | 121100 | 1738705245 | 3545 | 3540 | 3545 | 3535 | 2698 |
| 422 | 20230921 | 121000 | 1729164085 | 3535 | 3530 | 3540 | 3530 | 1461 |
| 423 | 20230921 | 120900 | 1724003035 | 3530 | 3530 | 3530 | 3530 | 807 |
| 424 | 20230921 | 120800 | 1721154325 | 3530 | 3530 | 3535 | 3530 | 7345 |
| 425 | 20230921 | 120700 | 1695226335 | 3530 | 3525 | 3535 | 3525 | 1854 |
| 426 | 20230921 | 120600 | 1688683840 | 3525 | 3530 | 3535 | 3525 | 726 |
| 427 | 20230921 | 120500 | 1686122770 | 3525 | 3525 | 3535 | 3525 | 9351 |
| 428 | 20230921 | 120400 | 1653141235 | 3525 | 3525 | 3530 | 3525 | 1747 |
| 429 | 20230921 | 120300 | 1646983055 | 3525 | 3525 | 3525 | 3525 | 3080 |
| 430 | 20230921 | 120200 | 1636126055 | 3525 | 3525 | 3525 | 3525 | 996 |
| 431 | 20230921 | 120100 | 1632615155 | 3525 | 3525 | 3530 | 3525 | 1073 |
| 432 | 20230921 | 120000 | 1628832665 | 3525 | 3530 | 3530 | 3525 | 3782 |
| 433 | 20230921 | 115900 | 1615497640 | 3530 | 3530 | 3530 | 3525 | 2012 |
| 434 | 20230921 | 115800 | 1608395285 | 3530 | 3530 | 3530 | 3530 | 1570 |
| 435 | 20230921 | 115700 | 1602853185 | 3530 | 3530 | 3530 | 3530 | 1460 |
| 436 | 20230921 | 115600 | 1597699385 | 3530 | 3530 | 3530 | 3530 | 2964 |
| 437 | 20230921 | 115500 | 1587236465 | 3535 | 3530 | 3535 | 3530 | 1059 |
| 438 | 20230921 | 115400 | 1583497755 | 3530 | 3530 | 3540 | 3530 | 868 |
| 439 | 20230921 | 115300 | 1580433410 | 3535 | 3530 | 3535 | 3530 | 848 |
| 440 | 20230921 | 115200 | 1577439645 | 3530 | 3535 | 3535 | 3530 | 2079 |
| 441 | 20230921 | 115100 | 1570096205 | 3530 | 3540 | 3540 | 3530 | 1968 |
| 442 | 20230921 | 115000 | 1563148835 | 3540 | 3535 | 3540 | 3530 | 1165 |
| 443 | 20230921 | 114900 | 1559035085 | 3535 | 3535 | 3535 | 3530 | 3504 |
| 444 | 20230921 | 114800 | 1546653590 | 3530 | 3530 | 3535 | 3530 | 8109 |
| 445 | 20230921 | 114700 | 1518023820 | 3530 | 3530 | 3535 | 3530 | 51681 |
| 446 | 20230921 | 114600 | 1335587545 | 3530 | 3530 | 3535 | 3530 | 788 |
| 447 | 20230921 | 114500 | 1332804515 | 3530 | 3530 | 3530 | 3530 | 824 |
| 448 | 20230921 | 114400 | 1329895795 | 3530 | 3530 | 3540 | 3530 | 1311 |
| 449 | 20230921 | 114300 | 1325266595 | 3530 | 3535 | 3540 | 3530 | 617 |
| 450 | 20230921 | 114200 | 1323088005 | 3530 | 3540 | 3540 | 3530 | 1268 |
| 451 | 20230921 | 114100 | 1318609975 | 3530 | 3535 | 3540 | 3530 | 4613 |
| 452 | 20230921 | 114000 | 1302311275 | 3530 | 3530 | 3535 | 3530 | 1196 |
| 453 | 20230921 | 113900 | 1298088900 | 3530 | 3535 | 3535 | 3530 | 2379 |
| 454 | 20230921 | 113800 | 1289690785 | 3530 | 3530 | 3535 | 3530 | 1059 |
| 455 | 20230921 | 113700 | 1285952465 | 3530 | 3530 | 3530 | 3530 | 850 |
| 456 | 20230921 | 113600 | 1282951965 | 3530 | 3530 | 3530 | 3530 | 1343 |
| 457 | 20230921 | 113500 | 1278211175 | 3535 | 3530 | 3535 | 3530 | 652 |
| 458 | 20230921 | 113400 | 1275909240 | 3530 | 3530 | 3540 | 3530 | 6569 |
| 459 | 20230921 | 113300 | 1252720390 | 3530 | 3535 | 3535 | 3530 | 1267 |
| 460 | 20230921 | 113200 | 1248247700 | 3535 | 3535 | 3535 | 3535 | 476 |
| 461 | 20230921 | 113100 | 1246565040 | 3535 | 3535 | 3540 | 3530 | 1140 |
| 462 | 20230921 | 113000 | 1242539060 | 3540 | 3535 | 3540 | 3530 | 4177 |
| 463 | 20230921 | 112900 | 1227794075 | 3530 | 3535 | 3535 | 3530 | 1170 |
| 464 | 20230921 | 112800 | 1223658225 | 3535 | 3535 | 3535 | 3535 | 1065 |
| 465 | 20230921 | 112700 | 1219893450 | 3535 | 3535 | 3535 | 3535 | 1027 |
| 466 | 20230921 | 112600 | 1216263005 | 3535 | 3535 | 3535 | 3535 | 1213 |
| 467 | 20230921 | 112500 | 1211975050 | 3535 | 3535 | 3535 | 3535 | 947 |
| 468 | 20230921 | 112400 | 1208627405 | 3535 | 3530 | 3535 | 3530 | 1077 |
| 469 | 20230921 | 112300 | 1204823550 | 3530 | 3530 | 3540 | 3530 | 1360 |
| 470 | 20230921 | 112200 | 1200022650 | 3535 | 3535 | 3535 | 3530 | 1266 |
| 471 | 20230921 | 112100 | 1195552545 | 3535 | 3535 | 3535 | 3535 | 453 |
| 472 | 20230921 | 112000 | 1193951190 | 3535 | 3540 | 3540 | 3535 | 1567 |
| 473 | 20230921 | 111900 | 1188407045 | 3540 | 3540 | 3545 | 3535 | 2093 |
| 474 | 20230921 | 111800 | 1180992050 | 3540 | 3545 | 3545 | 3540 | 1319 |
| 475 | 20230921 | 111700 | 1176318190 | 3545 | 3545 | 3545 | 3545 | 1261 |
| 476 | 20230921 | 111600 | 1171847945 | 3545 | 3555 | 3555 | 3545 | 909 |
| 477 | 20230921 | 111500 | 1168623545 | 3545 | 3540 | 3545 | 3540 | 8856 |
| 478 | 20230921 | 111400 | 1137265870 | 3540 | 3535 | 3540 | 3535 | 1760 |
| 479 | 20230921 | 111300 | 1131040825 | 3535 | 3535 | 3535 | 3535 | 971 |
| 480 | 20230921 | 111200 | 1127608340 | 3535 | 3535 | 3535 | 3535 | 1040 |
| 481 | 20230921 | 111100 | 1123931940 | 3535 | 3535 | 3540 | 3535 | 1559 |
| 482 | 20230921 | 111000 | 1118418035 | 3535 | 3535 | 3540 | 3535 | 1027 |
| 483 | 20230921 | 110900 | 1114787420 | 3535 | 3535 | 3535 | 3535 | 501 |
| 484 | 20230921 | 110800 | 1113016385 | 3535 | 3535 | 3540 | 3535 | 1125 |
| 485 | 20230921 | 110700 | 1109039430 | 3535 | 3535 | 3535 | 3535 | 1234 |
| 486 | 20230921 | 110600 | 1104677240 | 3535 | 3535 | 3535 | 3535 | 1093 |
| 487 | 20230921 | 110500 | 1100813485 | 3535 | 3535 | 3535 | 3535 | 936 |
| 488 | 20230921 | 110400 | 1097504725 | 3535 | 3535 | 3535 | 3535 | 899 |
| 489 | 20230921 | 110300 | 1094326760 | 3535 | 3535 | 3535 | 3535 | 1056 |
| 490 | 20230921 | 110200 | 1090593800 | 3535 | 3535 | 3535 | 3535 | 2978 |
| 491 | 20230921 | 110100 | 1080066570 | 3530 | 3530 | 3540 | 3530 | 6892 |
| 492 | 20230921 | 110000 | 1055733795 | 3530 | 3530 | 3535 | 3530 | 2730 |
| 493 | 20230921 | 105900 | 1046096565 | 3530 | 3530 | 3530 | 3530 | 346 |
| 494 | 20230921 | 105800 | 1044875185 | 3530 | 3530 | 3530 | 3530 | 834 |
| 495 | 20230921 | 105700 | 1041931165 | 3530 | 3535 | 3540 | 3530 | 1112 |
| 496 | 20230921 | 105600 | 1038003125 | 3535 | 3535 | 3535 | 3535 | 1426 |
| 497 | 20230921 | 105500 | 1032962215 | 3535 | 3535 | 3535 | 3535 | 905 |
| 498 | 20230921 | 105400 | 1029763040 | 3530 | 3545 | 3545 | 3530 | 1302 |
| 499 | 20230921 | 105300 | 1025160330 | 3540 | 3535 | 3540 | 3535 | 1652 |
| 500 | 20230921 | 105200 | 1019316955 | 3535 | 3540 | 3540 | 3535 | 950 |
| 501 | 20230921 | 105100 | 1015957460 | 3540 | 3540 | 3540 | 3535 | 1326 |
| 502 | 20230921 | 105000 | 1011267500 | 3545 | 3540 | 3545 | 3540 | 1014 |
| 503 | 20230921 | 104900 | 1007677775 | 3540 | 3530 | 3545 | 3530 | 3688 |
| 504 | 20230921 | 104800 | 994639080 | 3530 | 3545 | 3545 | 3530 | 6501 |
| 505 | 20230921 | 104700 | 971622275 | 3545 | 3550 | 3550 | 3545 | 2637 |
| 506 | 20230921 | 104600 | 962266525 | 3545 | 3550 | 3550 | 3545 | 4888 |
| 507 | 20230921 | 104500 | 944933445 | 3550 | 3545 | 3550 | 3545 | 1118 |
| 508 | 20230921 | 104400 | 940970075 | 3545 | 3545 | 3545 | 3545 | 12022 |
| 509 | 20230921 | 104300 | 898352085 | 3545 | 3550 | 3550 | 3545 | 1453 |
| 510 | 20230921 | 104200 | 893199860 | 3550 | 3550 | 3555 | 3550 | 1300 |
| 511 | 20230921 | 104100 | 888584685 | 3550 | 3555 | 3555 | 3550 | 1077 |
| 512 | 20230921 | 104000 | 884761115 | 3555 | 3550 | 3555 | 3550 | 956 |
| 513 | 20230921 | 103900 | 881367000 | 3550 | 3550 | 3550 | 3550 | 736 |
| 514 | 20230921 | 103800 | 878754200 | 3555 | 3545 | 3555 | 3545 | 989 |
| 515 | 20230921 | 103700 | 875245795 | 3545 | 3545 | 3550 | 3545 | 1090 |
| 516 | 20230921 | 103600 | 871380705 | 3550 | 3545 | 3550 | 3545 | 677 |
| 517 | 20230921 | 103500 | 868979385 | 3545 | 3550 | 3550 | 3545 | 640 |
| 518 | 20230921 | 103400 | 866710480 | 3545 | 3545 | 3555 | 3545 | 478 |
| 519 | 20230921 | 103300 | 865015910 | 3545 | 3550 | 3550 | 3545 | 432 |
| 520 | 20230921 | 103200 | 863484210 | 3550 | 3545 | 3550 | 3545 | 5082 |
| 521 | 20230921 | 103100 | 845465530 | 3545 | 3545 | 3550 | 3545 | 411 |
| 522 | 20230921 | 103000 | 844008370 | 3545 | 3545 | 3545 | 3545 | 389 |
| 523 | 20230921 | 102900 | 842629365 | 3550 | 3545 | 3550 | 3545 | 537 |
| 524 | 20230921 | 102800 | 840725620 | 3545 | 3545 | 3545 | 3545 | 329 |
| 525 | 20230921 | 102700 | 839559315 | 3550 | 3555 | 3555 | 3550 | 75 |
| 526 | 20230921 | 102600 | 839292885 | 3555 | 3555 | 3555 | 3550 | 447 |
| 527 | 20230921 | 102500 | 837705890 | 3555 | 3560 | 3560 | 3555 | 1116 |
| 528 | 20230921 | 102400 | 833738010 | 3560 | 3560 | 3560 | 3555 | 3710 |
| 529 | 20230921 | 102300 | 820532645 | 3555 | 3555 | 3555 | 3555 | 538 |
| 530 | 20230921 | 102200 | 818620055 | 3555 | 3555 | 3555 | 3555 | 1852 |
| 531 | 20230921 | 102100 | 812036195 | 3555 | 3545 | 3555 | 3545 | 1603 |
| 532 | 20230921 | 102000 | 806346940 | 3545 | 3545 | 3550 | 3545 | 441 |
| 533 | 20230921 | 101900 | 804783430 | 3545 | 3545 | 3545 | 3545 | 569 |
| 534 | 20230921 | 101800 | 802766325 | 3545 | 3545 | 3545 | 3545 | 2099 |
| 535 | 20230921 | 101700 | 795325370 | 3545 | 3550 | 3550 | 3545 | 645 |
| 536 | 20230921 | 101600 | 793036120 | 3555 | 3550 | 3555 | 3550 | 107 |
| 537 | 20230921 | 101500 | 792656255 | 3555 | 3565 | 3565 | 3555 | 322 |
| 538 | 20230921 | 101400 | 791511360 | 3555 | 3545 | 3555 | 3545 | 14309 |
| 539 | 20230921 | 101300 | 740766000 | 3545 | 3545 | 3545 | 3545 | 10912 |
| 540 | 20230921 | 101200 | 702082960 | 3545 | 3545 | 3545 | 3540 | 810 |
| 541 | 20230921 | 101100 | 699214245 | 3545 | 3545 | 3545 | 3545 | 1237 |
| 542 | 20230921 | 101000 | 694829080 | 3550 | 3550 | 3550 | 3545 | 819 |
| 543 | 20230921 | 100900 | 691925360 | 3555 | 3550 | 3555 | 3545 | 377 |
| 544 | 20230921 | 100800 | 690586710 | 3560 | 3550 | 3560 | 3550 | 2680 |
| 545 | 20230921 | 100700 | 681065420 | 3550 | 3545 | 3550 | 3545 | 602 |
| 546 | 20230921 | 100600 | 678929570 | 3540 | 3540 | 3545 | 3540 | 3989 |
| 547 | 20230921 | 100500 | 664797640 | 3540 | 3555 | 3555 | 3540 | 11192 |
| 548 | 20230921 | 100400 | 625074315 | 3555 | 3555 | 3555 | 3550 | 6906 |
| 549 | 20230921 | 100300 | 600526190 | 3555 | 3565 | 3570 | 3555 | 17297 |
| 550 | 20230921 | 100200 | 538921280 | 3570 | 3570 | 3570 | 3565 | 816 |
| 551 | 20230921 | 100100 | 536011155 | 3565 | 3570 | 3570 | 3565 | 643 |
| 552 | 20230921 | 100000 | 533718485 | 3570 | 3570 | 3570 | 3565 | 502 |
| 553 | 20230921 | 095900 | 531928575 | 3570 | 3565 | 3570 | 3565 | 438 |
| 554 | 20230921 | 095800 | 530366605 | 3565 | 3565 | 3565 | 3565 | 393 |
| 555 | 20230921 | 095700 | 528965560 | 3570 | 3565 | 3570 | 3565 | 417 |
| 556 | 20230921 | 095600 | 527478820 | 3570 | 3575 | 3575 | 3570 | 3867 |
| 557 | 20230921 | 095500 | 513673530 | 3575 | 3575 | 3575 | 3575 | 65 |
| 558 | 20230921 | 095400 | 513441155 | 3570 | 3570 | 3575 | 3570 | 474 |
| 559 | 20230921 | 095300 | 511748925 | 3570 | 3575 | 3575 | 3570 | 1053 |
| 560 | 20230921 | 095200 | 507986250 | 3575 | 3570 | 3575 | 3570 | 816 |
| 561 | 20230921 | 095100 | 505072605 | 3565 | 3570 | 3570 | 3565 | 1730 |
| 562 | 20230921 | 095000 | 498899705 | 3565 | 3575 | 3575 | 3565 | 3073 |
| 563 | 20230921 | 094900 | 487931535 | 3575 | 3575 | 3580 | 3575 | 9037 |
| 564 | 20230921 | 094800 | 455624230 | 3575 | 3575 | 3575 | 3575 | 879 |
| 565 | 20230921 | 094700 | 452481805 | 3575 | 3580 | 3580 | 3575 | 624 |
| 566 | 20230921 | 094600 | 450249785 | 3580 | 3580 | 3580 | 3580 | 491 |
| 567 | 20230921 | 094500 | 448492005 | 3580 | 3575 | 3580 | 3575 | 779 |
| 568 | 20230921 | 094400 | 445706580 | 3570 | 3575 | 3575 | 3570 | 292 |
| 569 | 20230921 | 094300 | 444664130 | 3570 | 3570 | 3570 | 3570 | 722 |
| 570 | 20230921 | 094200 | 442086590 | 3570 | 3570 | 3570 | 3565 | 434 |
| 571 | 20230921 | 094100 | 440539290 | 3565 | 3570 | 3570 | 3565 | 416 |
| 572 | 20230921 | 094000 | 439056080 | 3565 | 3560 | 3565 | 3560 | 1206 |
| 573 | 20230921 | 093900 | 434758625 | 3560 | 3565 | 3565 | 3560 | 2102 |
| 574 | 20230921 | 093800 | 427267230 | 3565 | 3565 | 3570 | 3565 | 3028 |
| 575 | 20230921 | 093700 | 416472290 | 3565 | 3565 | 3565 | 3565 | 1374 |
| 576 | 20230921 | 093600 | 411573980 | 3565 | 3575 | 3575 | 3560 | 8116 |
| 577 | 20230921 | 093500 | 382609340 | 3580 | 3575 | 3580 | 3575 | 535 |
| 578 | 20230921 | 093400 | 380696710 | 3575 | 3575 | 3580 | 3575 | 2721 |
| 579 | 20230921 | 093300 | 370969125 | 3580 | 3580 | 3585 | 3580 | 2342 |
| 580 | 20230921 | 093200 | 362584750 | 3580 | 3585 | 3585 | 3580 | 566 |
| 581 | 20230921 | 093100 | 360558420 | 3585 | 3585 | 3585 | 3580 | 646 |
| 582 | 20230921 | 093000 | 358245535 | 3580 | 3580 | 3585 | 3580 | 591 |
| 583 | 20230921 | 092900 | 356129155 | 3585 | 3590 | 3590 | 3585 | 830 |
| 584 | 20230921 | 092800 | 353151905 | 3590 | 3590 | 3590 | 3590 | 957 |
| 585 | 20230921 | 092700 | 349716275 | 3590 | 3580 | 3590 | 3580 | 1227 |
| 586 | 20230921 | 092600 | 345316935 | 3580 | 3580 | 3580 | 3570 | 23508 |
| 587 | 20230921 | 092500 | 261363505 | 3580 | 3585 | 3585 | 3580 | 454 |
| 588 | 20230921 | 092400 | 259736820 | 3585 | 3590 | 3590 | 3585 | 543 |
| 589 | 20230921 | 092300 | 257789765 | 3590 | 3580 | 3590 | 3575 | 7724 |
| 590 | 20230921 | 092200 | 230140045 | 3580 | 3590 | 3590 | 3580 | 996 |
| 591 | 20230921 | 092100 | 226573575 | 3590 | 3590 | 3590 | 3580 | 544 |
| 592 | 20230921 | 092000 | 224622415 | 3590 | 3585 | 3590 | 3580 | 1158 |
| 593 | 20230921 | 091900 | 220471920 | 3585 | 3590 | 3595 | 3585 | 1283 |
| 594 | 20230921 | 091800 | 215867915 | 3595 | 3600 | 3600 | 3595 | 1965 |
| 595 | 20230921 | 091700 | 208803465 | 3600 | 3595 | 3600 | 3595 | 1630 |
| 596 | 20230921 | 091600 | 202941800 | 3590 | 3590 | 3595 | 3590 | 2118 |
| 597 | 20230921 | 091500 | 195331045 | 3585 | 3585 | 3585 | 3585 | 387 |
| 598 | 20230921 | 091400 | 193943650 | 3585 | 3615 | 3615 | 3585 | 1291 |
| 599 | 20230921 | 091300 | 189300915 | 3600 | 3575 | 3640 | 3575 | 7516 |
| 600 | 20230921 | 091200 | 162258000 | 3580 | 3580 | 3580 | 3570 | 6353 |
| 601 | 20230921 | 091100 | 139547665 | 3580 | 3585 | 3590 | 3580 | 4869 |
| 602 | 20230921 | 091000 | 122112180 | 3585 | 3595 | 3595 | 3585 | 1885 |
| 603 | 20230921 | 090900 | 115353735 | 3585 | 3595 | 3595 | 3585 | 2948 |
| 604 | 20230921 | 090800 | 104761860 | 3595 | 3600 | 3600 | 3595 | 670 |
| 605 | 20230921 | 090700 | 102352740 | 3595 | 3600 | 3605 | 3595 | 1644 |
| 606 | 20230921 | 090600 | 96433705 | 3600 | 3605 | 3610 | 3600 | 5012 |
| 607 | 20230921 | 090500 | 78386225 | 3600 | 3620 | 3620 | 3600 | 2665 |
| 608 | 20230921 | 090400 | 68780755 | 3605 | 3610 | 3610 | 3600 | 4228 |
| 609 | 20230921 | 090300 | 53524155 | 3610 | 3625 | 3625 | 3610 | 3659 |
| 610 | 20230921 | 090200 | 40288305 | 3620 | 3620 | 3620 | 3610 | 4467 |
| 611 | 20230921 | 090100 | 24134000 | 3615 | 3620 | 3625 | 3615 | 2295 |
| 612 | 20230921 | 090000 | 15825105 | 3620 | 3610 | 3625 | 3610 | 3371 |