30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 3 | 20230919 | 191800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230919 | 191700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230919 | 191600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230919 | 191500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230919 | 191400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230919 | 191300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230919 | 191200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230919 | 191100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230919 | 191000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230919 | 190900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230919 | 190800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230919 | 190700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230919 | 190600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230919 | 190500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230919 | 190400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230919 | 190300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230919 | 190200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230919 | 190100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230919 | 190000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230919 | 185900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230919 | 185800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230919 | 185700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230919 | 185600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230919 | 185500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230919 | 185400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230919 | 185300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230919 | 185200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230919 | 185100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230919 | 185000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230919 | 184900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 33 | 20230919 | 184800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230919 | 184700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230919 | 184600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230919 | 184500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230919 | 184400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230919 | 184300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230919 | 184200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230919 | 184100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230919 | 184000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230919 | 183900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230919 | 183800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230919 | 183700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230919 | 183600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230919 | 183500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230919 | 183400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230919 | 183300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230919 | 183200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230919 | 183100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230919 | 183000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230919 | 182900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230919 | 182800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230919 | 182700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230919 | 182600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230919 | 182500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230919 | 182400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230919 | 182300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230919 | 182200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230919 | 182100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230919 | 182000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230919 | 181900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 63 | 20230919 | 181800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230919 | 181700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230919 | 181600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230919 | 181500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230919 | 181400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230919 | 181300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230919 | 181200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230919 | 181100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230919 | 181000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230919 | 180900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230919 | 180800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230919 | 180700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230919 | 180600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230919 | 180500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230919 | 180400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230919 | 180300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230919 | 180200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230919 | 180100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230919 | 180000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230919 | 175900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230919 | 175800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230919 | 175700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230919 | 175600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230919 | 175500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230919 | 175400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230919 | 175300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230919 | 175200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230919 | 175100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230919 | 175000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230919 | 174900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 93 | 20230919 | 174800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230919 | 174700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230919 | 174600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230919 | 174500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230919 | 174400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230919 | 174300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230919 | 174200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230919 | 174100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230919 | 174000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230919 | 173900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230919 | 173800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230919 | 173700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230919 | 173600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230919 | 173500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230919 | 173400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230919 | 173300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230919 | 173200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230919 | 173100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230919 | 173000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230919 | 172900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230919 | 172800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230919 | 172700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230919 | 172600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230919 | 172500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230919 | 172400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230919 | 172300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230919 | 172200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230919 | 172100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230919 | 172000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230919 | 171900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 123 | 20230919 | 171800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230919 | 171700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230919 | 171600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230919 | 171500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230919 | 171400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230919 | 171300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230919 | 171200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230919 | 171100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230919 | 171000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230919 | 170900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230919 | 170800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230919 | 170700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230919 | 170600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230919 | 170500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230919 | 170400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230919 | 170300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230919 | 170200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230919 | 170100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230919 | 170000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230919 | 165900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230919 | 165800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230919 | 165700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230919 | 165600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230919 | 165500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230919 | 165400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230919 | 165300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230919 | 165200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230919 | 165100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230919 | 165000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230919 | 164900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 153 | 20230919 | 164800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230919 | 164700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230919 | 164600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230919 | 164500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230919 | 164400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230919 | 164300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230919 | 164200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230919 | 164100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230919 | 164000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230919 | 163900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230919 | 163800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230919 | 163700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230919 | 163600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230919 | 163500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230919 | 163400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230919 | 163300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230919 | 163200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230919 | 163100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230919 | 163000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230919 | 162900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230919 | 162800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230919 | 162700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230919 | 162600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230919 | 162500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230919 | 162400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230919 | 162300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230919 | 162200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230919 | 162100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230919 | 162000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230919 | 161900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 183 | 20230919 | 161800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230919 | 161700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230919 | 161600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230919 | 161500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230919 | 161400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230919 | 161300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230919 | 161200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230919 | 161100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230919 | 161000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230919 | 160900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230919 | 160800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230919 | 160700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230919 | 160600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230919 | 160500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230919 | 160400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230919 | 160300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230919 | 160200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230919 | 160100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230919 | 160000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230919 | 155900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20230919 | 155800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20230919 | 155700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230919 | 155600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230919 | 155500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230919 | 155400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230919 | 155300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230919 | 155200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230919 | 155100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230919 | 155000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230919 | 154900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 213 | 20230919 | 154800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230919 | 154700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230919 | 154600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20230919 | 154500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20230919 | 154400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20230919 | 154300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20230919 | 154200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20230919 | 154100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20230919 | 154000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20230919 | 153900 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20230919 | 153800 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20230919 | 153700 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20230919 | 153600 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20230919 | 153500 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20230919 | 153400 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20230919 | 153300 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20230919 | 153200 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20230919 | 153100 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20230919 | 153000 | 1264227385 | 3650 | 3650 | 3650 | 3650 | 5344 |
| 232 | 20230919 | 152900 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 233 | 20230919 | 152800 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 234 | 20230919 | 152700 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 235 | 20230919 | 152600 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 236 | 20230919 | 152500 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 237 | 20230919 | 152400 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 238 | 20230919 | 152300 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 239 | 20230919 | 152200 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 240 | 20230919 | 152100 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 241 | 20230919 | 152000 | 1244721785 | 3665 | 3665 | 3665 | 3665 | 0 |
| 242 | 20230919 | 151900 | 1244721785 | 3665 | 3655 | 3665 | 3650 | 3977 |
| 243 | 20230919 | 151800 | 1230203350 | 3655 | 3655 | 3655 | 3650 | 796 |
| 244 | 20230919 | 151700 | 1227294950 | 3655 | 3660 | 3660 | 3655 | 736 |
| 245 | 20230919 | 151600 | 1224603805 | 3670 | 3670 | 3670 | 3670 | 316 |
| 246 | 20230919 | 151500 | 1223444085 | 3670 | 3670 | 3670 | 3670 | 230 |
| 247 | 20230919 | 151400 | 1222599985 | 3670 | 3670 | 3670 | 3670 | 188 |
| 248 | 20230919 | 151300 | 1221910025 | 3670 | 3670 | 3670 | 3670 | 3 |
| 249 | 20230919 | 151200 | 1221899015 | 3665 | 3670 | 3670 | 3665 | 274 |
| 250 | 20230919 | 151100 | 1220894800 | 3670 | 3670 | 3670 | 3670 | 0 |
| 251 | 20230919 | 151000 | 1220894800 | 3670 | 3670 | 3670 | 3670 | 804 |
| 252 | 20230919 | 150900 | 1217944120 | 3665 | 3665 | 3700 | 3665 | 3075 |
| 253 | 20230919 | 150800 | 1206601310 | 3650 | 3660 | 3680 | 3650 | 1499 |
| 254 | 20230919 | 150700 | 1201113865 | 3680 | 3680 | 3685 | 3680 | 49 |
| 255 | 20230919 | 150600 | 1200933405 | 3690 | 3665 | 3690 | 3665 | 3000 |
| 256 | 20230919 | 150500 | 1189886970 | 3670 | 3670 | 3670 | 3660 | 2137 |
| 257 | 20230919 | 150400 | 1182051675 | 3670 | 3635 | 3670 | 3635 | 3033 |
| 258 | 20230919 | 150300 | 1170959475 | 3640 | 3630 | 3640 | 3630 | 408 |
| 259 | 20230919 | 150200 | 1169477155 | 3625 | 3630 | 3630 | 3625 | 544 |
| 260 | 20230919 | 150100 | 1167502560 | 3630 | 3625 | 3630 | 3625 | 343 |
| 261 | 20230919 | 150000 | 1166259045 | 3630 | 3630 | 3630 | 3630 | 1 |
| 262 | 20230919 | 145900 | 1166255415 | 3630 | 3625 | 3630 | 3625 | 31 |
| 263 | 20230919 | 145800 | 1166143035 | 3630 | 3630 | 3630 | 3630 | 1 |
| 264 | 20230919 | 145700 | 1166139405 | 3625 | 3625 | 3625 | 3625 | 20 |
| 265 | 20230919 | 145600 | 1166066905 | 3630 | 3620 | 3630 | 3620 | 113 |
| 266 | 20230919 | 145500 | 1165657395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 267 | 20230919 | 145400 | 1165657395 | 3620 | 3620 | 3620 | 3620 | 150 |
| 268 | 20230919 | 145300 | 1165114395 | 3620 | 3620 | 3620 | 3620 | 1777 |
| 269 | 20230919 | 145200 | 1158681655 | 3620 | 3615 | 3620 | 3615 | 719 |
| 270 | 20230919 | 145100 | 1156082235 | 3620 | 3620 | 3620 | 3620 | 10 |
| 271 | 20230919 | 145000 | 1156046035 | 3615 | 3615 | 3620 | 3615 | 615 |
| 272 | 20230919 | 144900 | 1153822760 | 3610 | 3610 | 3615 | 3610 | 270 |
| 273 | 20230919 | 144800 | 1152848045 | 3610 | 3615 | 3615 | 3605 | 4443 |
| 274 | 20230919 | 144700 | 1136806965 | 3615 | 3625 | 3625 | 3615 | 813 |
| 275 | 20230919 | 144600 | 1133867130 | 3625 | 3620 | 3625 | 3620 | 383 |
| 276 | 20230919 | 144500 | 1132479110 | 3620 | 3620 | 3625 | 3620 | 742 |
| 277 | 20230919 | 144400 | 1129792555 | 3620 | 3620 | 3625 | 3620 | 771 |
| 278 | 20230919 | 144300 | 1126999035 | 3620 | 3620 | 3620 | 3615 | 514 |
| 279 | 20230919 | 144200 | 1125138680 | 3620 | 3620 | 3620 | 3620 | 649 |
| 280 | 20230919 | 144100 | 1122789300 | 3620 | 3620 | 3620 | 3620 | 20 |
| 281 | 20230919 | 144000 | 1122716900 | 3615 | 3615 | 3615 | 3615 | 34 |
| 282 | 20230919 | 143900 | 1122593990 | 3615 | 3620 | 3620 | 3610 | 1247 |
| 283 | 20230919 | 143800 | 1118090350 | 3615 | 3620 | 3620 | 3615 | 138 |
| 284 | 20230919 | 143700 | 1117590880 | 3620 | 3620 | 3620 | 3620 | 10 |
| 285 | 20230919 | 143600 | 1117554680 | 3620 | 3620 | 3620 | 3620 | 20 |
| 286 | 20230919 | 143500 | 1117482280 | 3610 | 3610 | 3610 | 3610 | 0 |
| 287 | 20230919 | 143400 | 1117482280 | 3610 | 3630 | 3635 | 3610 | 968 |
| 288 | 20230919 | 143300 | 1113984770 | 3630 | 3630 | 3630 | 3630 | 100 |
| 289 | 20230919 | 143200 | 1113621770 | 3620 | 3620 | 3620 | 3620 | 176 |
| 290 | 20230919 | 143100 | 1112984650 | 3615 | 3615 | 3615 | 3615 | 600 |
| 291 | 20230919 | 143000 | 1110815650 | 3615 | 3625 | 3625 | 3615 | 514 |
| 292 | 20230919 | 142900 | 1108953670 | 3625 | 3625 | 3625 | 3625 | 1 |
| 293 | 20230919 | 142800 | 1108950045 | 3625 | 3620 | 3625 | 3620 | 36 |
| 294 | 20230919 | 142700 | 1108819620 | 3630 | 3630 | 3630 | 3630 | 100 |
| 295 | 20230919 | 142600 | 1108456620 | 3630 | 3625 | 3630 | 3620 | 44 |
| 296 | 20230919 | 142500 | 1108297200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 297 | 20230919 | 142400 | 1108297200 | 3630 | 3625 | 3630 | 3625 | 191 |
| 298 | 20230919 | 142300 | 1107604230 | 3625 | 3630 | 3630 | 3625 | 1051 |
| 299 | 20230919 | 142200 | 1103794340 | 3630 | 3630 | 3630 | 3630 | 28 |
| 300 | 20230919 | 142100 | 1103692700 | 3630 | 3630 | 3630 | 3630 | 0 |
| 301 | 20230919 | 142000 | 1103692700 | 3630 | 3630 | 3630 | 3630 | 142 |
| 302 | 20230919 | 141900 | 1103177240 | 3630 | 3630 | 3630 | 3630 | 9 |
| 303 | 20230919 | 141800 | 1103144570 | 3630 | 3635 | 3635 | 3630 | 150 |
| 304 | 20230919 | 141700 | 1102599800 | 3640 | 3640 | 3640 | 3640 | 5 |
| 305 | 20230919 | 141600 | 1102581600 | 3640 | 3640 | 3640 | 3640 | 3 |
| 306 | 20230919 | 141500 | 1102570680 | 3640 | 3625 | 3640 | 3625 | 144 |
| 307 | 20230919 | 141400 | 1102048020 | 3625 | 3625 | 3625 | 3625 | 40 |
| 308 | 20230919 | 141300 | 1101903020 | 3640 | 3635 | 3640 | 3635 | 30 |
| 309 | 20230919 | 141200 | 1101793870 | 3635 | 3635 | 3635 | 3635 | 218 |
| 310 | 20230919 | 141100 | 1101001440 | 3635 | 3635 | 3635 | 3635 | 103 |
| 311 | 20230919 | 141000 | 1100627035 | 3635 | 3635 | 3635 | 3635 | 7 |
| 312 | 20230919 | 140900 | 1100601590 | 3630 | 3630 | 3630 | 3630 | 452 |
| 313 | 20230919 | 140800 | 1098960830 | 3630 | 3630 | 3630 | 3630 | 325 |
| 314 | 20230919 | 140700 | 1097781080 | 3630 | 3630 | 3630 | 3630 | 61 |
| 315 | 20230919 | 140600 | 1097559650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 316 | 20230919 | 140500 | 1097559650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 317 | 20230919 | 140400 | 1097559650 | 3630 | 3620 | 3630 | 3615 | 5276 |
| 318 | 20230919 | 140300 | 1078463415 | 3625 | 3625 | 3625 | 3625 | 0 |
| 319 | 20230919 | 140200 | 1078463415 | 3625 | 3625 | 3625 | 3625 | 0 |
| 320 | 20230919 | 140100 | 1078463415 | 3625 | 3625 | 3625 | 3625 | 0 |
| 321 | 20230919 | 140000 | 1078463415 | 3625 | 3630 | 3630 | 3625 | 501 |
| 322 | 20230919 | 135900 | 1076645290 | 3625 | 3630 | 3630 | 3625 | 3748 |
| 323 | 20230919 | 135800 | 1063044980 | 3630 | 3630 | 3630 | 3630 | 119 |
| 324 | 20230919 | 135700 | 1062613010 | 3630 | 3630 | 3630 | 3630 | 1900 |
| 325 | 20230919 | 135600 | 1055716010 | 3630 | 3630 | 3630 | 3630 | 279 |
| 326 | 20230919 | 135500 | 1054703240 | 3630 | 3630 | 3630 | 3630 | 2216 |
| 327 | 20230919 | 135400 | 1046659160 | 3630 | 3630 | 3630 | 3630 | 37 |
| 328 | 20230919 | 135300 | 1046524850 | 3635 | 3635 | 3635 | 3630 | 1023 |
| 329 | 20230919 | 135200 | 1042806375 | 3635 | 3635 | 3635 | 3635 | 0 |
| 330 | 20230919 | 135100 | 1042806375 | 3635 | 3635 | 3635 | 3635 | 3 |
| 331 | 20230919 | 135000 | 1042795470 | 3635 | 3635 | 3635 | 3635 | 10 |
| 332 | 20230919 | 134900 | 1042759120 | 3635 | 3635 | 3635 | 3630 | 22 |
| 333 | 20230919 | 134800 | 1042679200 | 3640 | 3630 | 3640 | 3630 | 134 |
| 334 | 20230919 | 134700 | 1042191900 | 3635 | 3635 | 3635 | 3635 | 208 |
| 335 | 20230919 | 134600 | 1041435820 | 3635 | 3630 | 3635 | 3630 | 15 |
| 336 | 20230919 | 134500 | 1041381310 | 3630 | 3630 | 3630 | 3630 | 8 |
| 337 | 20230919 | 134400 | 1041352270 | 3630 | 3635 | 3635 | 3630 | 76 |
| 338 | 20230919 | 134300 | 1041076245 | 3630 | 3635 | 3635 | 3630 | 155 |
| 339 | 20230919 | 134200 | 1040513395 | 3635 | 3635 | 3635 | 3635 | 0 |
| 340 | 20230919 | 134100 | 1040513395 | 3635 | 3635 | 3635 | 3635 | 0 |
| 341 | 20230919 | 134000 | 1040513395 | 3635 | 3635 | 3635 | 3635 | 0 |
| 342 | 20230919 | 133900 | 1040513395 | 3635 | 3635 | 3635 | 3635 | 0 |
| 343 | 20230919 | 133800 | 1040513395 | 3635 | 3635 | 3635 | 3635 | 19 |
| 344 | 20230919 | 133700 | 1040444330 | 3635 | 3635 | 3635 | 3635 | 127 |
| 345 | 20230919 | 133600 | 1039982685 | 3635 | 3635 | 3635 | 3635 | 48 |
| 346 | 20230919 | 133500 | 1039808205 | 3630 | 3630 | 3630 | 3630 | 0 |
| 347 | 20230919 | 133400 | 1039808205 | 3630 | 3630 | 3630 | 3630 | 0 |
| 348 | 20230919 | 133300 | 1039808205 | 3630 | 3630 | 3630 | 3630 | 0 |
| 349 | 20230919 | 133200 | 1039808205 | 3630 | 3630 | 3630 | 3630 | 23 |
| 350 | 20230919 | 133100 | 1039724715 | 3630 | 3635 | 3635 | 3630 | 612 |
| 351 | 20230919 | 133000 | 1037500200 | 3640 | 3640 | 3640 | 3640 | 0 |
| 352 | 20230919 | 132900 | 1037500200 | 3640 | 3640 | 3640 | 3640 | 0 |
| 353 | 20230919 | 132800 | 1037500200 | 3640 | 3640 | 3640 | 3640 | 0 |
| 354 | 20230919 | 132700 | 1037500200 | 3640 | 3640 | 3640 | 3640 | 0 |
| 355 | 20230919 | 132600 | 1037500200 | 3640 | 3640 | 3640 | 3640 | 1 |
| 356 | 20230919 | 132500 | 1037496560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 357 | 20230919 | 132400 | 1037496560 | 3640 | 3640 | 3640 | 3640 | 101 |
| 358 | 20230919 | 132300 | 1037128920 | 3640 | 3640 | 3640 | 3640 | 116 |
| 359 | 20230919 | 132200 | 1036706680 | 3635 | 3635 | 3635 | 3635 | 23 |
| 360 | 20230919 | 132100 | 1036623075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 361 | 20230919 | 132000 | 1036623075 | 3645 | 3630 | 3645 | 3630 | 2 |
| 362 | 20230919 | 131900 | 1036615800 | 3640 | 3640 | 3640 | 3640 | 500 |
| 363 | 20230919 | 131800 | 1034795800 | 3640 | 3640 | 3640 | 3640 | 20 |
| 364 | 20230919 | 131700 | 1034723000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 365 | 20230919 | 131600 | 1034723000 | 3640 | 3635 | 3650 | 3635 | 1315 |
| 366 | 20230919 | 131500 | 1029929070 | 3635 | 3635 | 3635 | 3635 | 362 |
| 367 | 20230919 | 131400 | 1028613200 | 3635 | 3635 | 3635 | 3635 | 10 |
| 368 | 20230919 | 131300 | 1028576850 | 3635 | 3635 | 3635 | 3635 | 0 |
| 369 | 20230919 | 131200 | 1028576850 | 3635 | 3635 | 3635 | 3635 | 0 |
| 370 | 20230919 | 131100 | 1028576850 | 3635 | 3630 | 3635 | 3630 | 710 |
| 371 | 20230919 | 131000 | 1025996050 | 3620 | 3620 | 3620 | 3620 | 23 |
| 372 | 20230919 | 130900 | 1025912790 | 3620 | 3620 | 3620 | 3620 | 200 |
| 373 | 20230919 | 130800 | 1025188790 | 3620 | 3620 | 3620 | 3620 | 1220 |
| 374 | 20230919 | 130700 | 1020772390 | 3615 | 3630 | 3630 | 3615 | 2597 |
| 375 | 20230919 | 130600 | 1011362155 | 3630 | 3630 | 3630 | 3630 | 0 |
| 376 | 20230919 | 130500 | 1011362155 | 3630 | 3630 | 3630 | 3630 | 3 |
| 377 | 20230919 | 130400 | 1011351265 | 3645 | 3630 | 3645 | 3630 | 320 |
| 378 | 20230919 | 130300 | 1010185165 | 3630 | 3630 | 3630 | 3630 | 1 |
| 379 | 20230919 | 130200 | 1010181535 | 3630 | 3630 | 3630 | 3630 | 1 |
| 380 | 20230919 | 130100 | 1010177905 | 3630 | 3630 | 3630 | 3630 | 615 |
| 381 | 20230919 | 130000 | 1007945455 | 3630 | 3625 | 3630 | 3625 | 140 |
| 382 | 20230919 | 125900 | 1007437305 | 3620 | 3620 | 3620 | 3620 | 306 |
| 383 | 20230919 | 125800 | 1006329585 | 3620 | 3620 | 3620 | 3620 | 350 |
| 384 | 20230919 | 125700 | 1005062585 | 3615 | 3615 | 3615 | 3615 | 48 |
| 385 | 20230919 | 125600 | 1004889065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 386 | 20230919 | 125500 | 1004889065 | 3615 | 3625 | 3625 | 3615 | 201 |
| 387 | 20230919 | 125400 | 1004162435 | 3615 | 3620 | 3620 | 3615 | 1000 |
| 388 | 20230919 | 125300 | 1000546405 | 3625 | 3625 | 3625 | 3625 | 80 |
| 389 | 20230919 | 125200 | 1000256405 | 3625 | 3630 | 3630 | 3625 | 282 |
| 390 | 20230919 | 125100 | 999233845 | 3630 | 3635 | 3635 | 3630 | 163 |
| 391 | 20230919 | 125000 | 998641955 | 3635 | 3645 | 3645 | 3635 | 795 |
| 392 | 20230919 | 124900 | 995748995 | 3645 | 3650 | 3650 | 3645 | 13 |
| 393 | 20230919 | 124800 | 995701580 | 3655 | 3645 | 3660 | 3645 | 112 |
| 394 | 20230919 | 124700 | 995293195 | 3640 | 3640 | 3640 | 3640 | 102 |
| 395 | 20230919 | 124600 | 994921915 | 3640 | 3640 | 3640 | 3640 | 40 |
| 396 | 20230919 | 124500 | 994776315 | 3635 | 3630 | 3635 | 3615 | 372 |
| 397 | 20230919 | 124400 | 993431190 | 3615 | 3640 | 3640 | 3615 | 6027 |
| 398 | 20230919 | 124300 | 971557805 | 3640 | 3640 | 3640 | 3640 | 1 |
| 399 | 20230919 | 124200 | 971554165 | 3640 | 3640 | 3640 | 3640 | 99 |
| 400 | 20230919 | 124100 | 971193805 | 3635 | 3640 | 3640 | 3635 | 1178 |
| 401 | 20230919 | 124000 | 966908410 | 3640 | 3640 | 3640 | 3640 | 435 |
| 402 | 20230919 | 123900 | 965325010 | 3645 | 3645 | 3650 | 3640 | 688 |
| 403 | 20230919 | 123800 | 962816505 | 3650 | 3650 | 3650 | 3650 | 339 |
| 404 | 20230919 | 123700 | 961579155 | 3660 | 3660 | 3660 | 3660 | 12 |
| 405 | 20230919 | 123600 | 961535235 | 3650 | 3650 | 3650 | 3650 | 289 |
| 406 | 20230919 | 123500 | 960480385 | 3650 | 3650 | 3650 | 3650 | 72 |
| 407 | 20230919 | 123400 | 960217585 | 3640 | 3640 | 3640 | 3640 | 4 |
| 408 | 20230919 | 123300 | 960203025 | 3650 | 3655 | 3655 | 3650 | 550 |
| 409 | 20230919 | 123200 | 958195400 | 3650 | 3650 | 3650 | 3650 | 1 |
| 410 | 20230919 | 123100 | 958191750 | 3660 | 3660 | 3660 | 3650 | 108 |
| 411 | 20230919 | 123000 | 957796570 | 3660 | 3660 | 3660 | 3660 | 0 |
| 412 | 20230919 | 122900 | 957796570 | 3660 | 3660 | 3660 | 3660 | 0 |
| 413 | 20230919 | 122800 | 957796570 | 3660 | 3660 | 3660 | 3660 | 1 |
| 414 | 20230919 | 122700 | 957792910 | 3650 | 3650 | 3650 | 3650 | 7 |
| 415 | 20230919 | 122600 | 957767360 | 3650 | 3650 | 3650 | 3650 | 50 |
| 416 | 20230919 | 122500 | 957584860 | 3650 | 3650 | 3650 | 3650 | 4 |
| 417 | 20230919 | 122400 | 957570260 | 3650 | 3650 | 3650 | 3650 | 26 |
| 418 | 20230919 | 122300 | 957475360 | 3655 | 3655 | 3655 | 3655 | 51 |
| 419 | 20230919 | 122200 | 957288955 | 3650 | 3650 | 3650 | 3650 | 27 |
| 420 | 20230919 | 122100 | 957190405 | 3650 | 3650 | 3650 | 3650 | 1 |
| 421 | 20230919 | 122000 | 957186755 | 3640 | 3640 | 3640 | 3640 | 0 |
| 422 | 20230919 | 121900 | 957186755 | 3640 | 3640 | 3640 | 3640 | 1550 |
| 423 | 20230919 | 121800 | 951544755 | 3640 | 3640 | 3640 | 3640 | 26 |
| 424 | 20230919 | 121700 | 951450115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 425 | 20230919 | 121600 | 951450115 | 3670 | 3670 | 3670 | 3670 | 0 |
| 426 | 20230919 | 121500 | 951450115 | 3670 | 3670 | 3670 | 3670 | 879 |
| 427 | 20230919 | 121400 | 948224185 | 3670 | 3640 | 3670 | 3640 | 2017 |
| 428 | 20230919 | 121300 | 940875450 | 3640 | 3640 | 3640 | 3640 | 0 |
| 429 | 20230919 | 121200 | 940875450 | 3640 | 3630 | 3640 | 3630 | 1134 |
| 430 | 20230919 | 121100 | 936757160 | 3630 | 3630 | 3630 | 3630 | 10 |
| 431 | 20230919 | 121000 | 936720860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 432 | 20230919 | 120900 | 936720860 | 3630 | 3630 | 3630 | 3630 | 10 |
| 433 | 20230919 | 120800 | 936684560 | 3625 | 3625 | 3625 | 3625 | 1 |
| 434 | 20230919 | 120700 | 936680935 | 3630 | 3630 | 3630 | 3630 | 13 |
| 435 | 20230919 | 120600 | 936633745 | 3630 | 3635 | 3635 | 3630 | 140 |
| 436 | 20230919 | 120500 | 936125395 | 3640 | 3640 | 3640 | 3640 | 0 |
| 437 | 20230919 | 120400 | 936125395 | 3640 | 3640 | 3640 | 3640 | 0 |
| 438 | 20230919 | 120300 | 936125395 | 3640 | 3640 | 3640 | 3640 | 0 |
| 439 | 20230919 | 120200 | 936125395 | 3640 | 3640 | 3640 | 3640 | 0 |
| 440 | 20230919 | 120100 | 936125395 | 3640 | 3640 | 3640 | 3640 | 50 |
| 441 | 20230919 | 120000 | 935943395 | 3640 | 3640 | 3640 | 3640 | 708 |
| 442 | 20230919 | 115900 | 933366275 | 3635 | 3635 | 3635 | 3635 | 7 |
| 443 | 20230919 | 115800 | 933340830 | 3630 | 3630 | 3630 | 3610 | 1922 |
| 444 | 20230919 | 115700 | 926364770 | 3600 | 3610 | 3610 | 3600 | 200 |
| 445 | 20230919 | 115600 | 925644420 | 3625 | 3625 | 3625 | 3625 | 22 |
| 446 | 20230919 | 115500 | 925564670 | 3630 | 3595 | 3630 | 3590 | 1101 |
| 447 | 20230919 | 115400 | 921599180 | 3595 | 3620 | 3620 | 3595 | 9372 |
| 448 | 20230919 | 115300 | 887862995 | 3610 | 3610 | 3610 | 3610 | 0 |
| 449 | 20230919 | 115200 | 887862995 | 3610 | 3610 | 3610 | 3610 | 0 |
| 450 | 20230919 | 115100 | 887862995 | 3610 | 3610 | 3610 | 3610 | 200 |
| 451 | 20230919 | 115000 | 887140995 | 3610 | 3630 | 3630 | 3605 | 10082 |
| 452 | 20230919 | 114900 | 850722010 | 3635 | 3625 | 3635 | 3625 | 2094 |
| 453 | 20230919 | 114800 | 843116890 | 3625 | 3625 | 3625 | 3625 | 367 |
| 454 | 20230919 | 114700 | 841786515 | 3625 | 3625 | 3625 | 3625 | 0 |
| 455 | 20230919 | 114600 | 841786515 | 3625 | 3630 | 3630 | 3625 | 816 |
| 456 | 20230919 | 114500 | 838826280 | 3630 | 3630 | 3630 | 3630 | 0 |
| 457 | 20230919 | 114400 | 838826280 | 3630 | 3630 | 3630 | 3630 | 0 |
| 458 | 20230919 | 114300 | 838826280 | 3630 | 3630 | 3630 | 3630 | 117 |
| 459 | 20230919 | 114200 | 838401570 | 3630 | 3630 | 3630 | 3630 | 538 |
| 460 | 20230919 | 114100 | 836448630 | 3630 | 3630 | 3630 | 3630 | 0 |
| 461 | 20230919 | 114000 | 836448630 | 3630 | 3625 | 3630 | 3625 | 1320 |
| 462 | 20230919 | 113900 | 831659530 | 3630 | 3630 | 3630 | 3630 | 0 |
| 463 | 20230919 | 113800 | 831659530 | 3630 | 3630 | 3630 | 3630 | 1436 |
| 464 | 20230919 | 113700 | 826446850 | 3630 | 3630 | 3630 | 3630 | 67 |
| 465 | 20230919 | 113600 | 826203640 | 3630 | 3625 | 3630 | 3625 | 3546 |
| 466 | 20230919 | 113500 | 813336750 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 467 | 20230919 | 113400 | 809711750 | 3620 | 3620 | 3620 | 3620 | 0 |
| 468 | 20230919 | 113300 | 809711750 | 3620 | 3620 | 3620 | 3620 | 0 |
| 469 | 20230919 | 113200 | 809711750 | 3620 | 3620 | 3620 | 3620 | 260 |
| 470 | 20230919 | 113100 | 808770550 | 3630 | 3630 | 3630 | 3630 | 200 |
| 471 | 20230919 | 113000 | 808044550 | 3630 | 3630 | 3630 | 3630 | 3 |
| 472 | 20230919 | 112900 | 808033660 | 3630 | 3630 | 3630 | 3630 | 2 |
| 473 | 20230919 | 112800 | 808026400 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 474 | 20230919 | 112700 | 804396400 | 3635 | 3635 | 3635 | 3635 | 50 |
| 475 | 20230919 | 112600 | 804214650 | 3635 | 3625 | 3635 | 3615 | 959 |
| 476 | 20230919 | 112500 | 800743445 | 3640 | 3640 | 3640 | 3640 | 1 |
| 477 | 20230919 | 112400 | 800739805 | 3615 | 3635 | 3640 | 3615 | 7997 |
| 478 | 20230919 | 112300 | 771785050 | 3635 | 3635 | 3635 | 3635 | 0 |
| 479 | 20230919 | 112200 | 771785050 | 3635 | 3635 | 3645 | 3635 | 148 |
| 480 | 20230919 | 112100 | 771247060 | 3635 | 3655 | 3655 | 3635 | 180 |
| 481 | 20230919 | 112000 | 770592700 | 3635 | 3640 | 3640 | 3635 | 350 |
| 482 | 20230919 | 111900 | 769320145 | 3640 | 3660 | 3660 | 3640 | 122 |
| 483 | 20230919 | 111800 | 768875990 | 3650 | 3665 | 3665 | 3650 | 9145 |
| 484 | 20230919 | 111700 | 735453695 | 3665 | 3660 | 3680 | 3660 | 333 |
| 485 | 20230919 | 111600 | 734232715 | 3665 | 3660 | 3665 | 3660 | 9 |
| 486 | 20230919 | 111500 | 734199750 | 3665 | 3665 | 3665 | 3665 | 1795 |
| 487 | 20230919 | 111400 | 727621075 | 3675 | 3670 | 3675 | 3665 | 860 |
| 488 | 20230919 | 111300 | 724464795 | 3680 | 3665 | 3680 | 3665 | 156 |
| 489 | 20230919 | 111200 | 723892015 | 3665 | 3675 | 3675 | 3665 | 22 |
| 490 | 20230919 | 111100 | 723811285 | 3670 | 3675 | 3675 | 3670 | 497 |
| 491 | 20230919 | 111000 | 721985775 | 3680 | 3675 | 3680 | 3675 | 97 |
| 492 | 20230919 | 110900 | 721629295 | 3670 | 3670 | 3670 | 3670 | 295 |
| 493 | 20230919 | 110800 | 720546645 | 3675 | 3675 | 3675 | 3675 | 1 |
| 494 | 20230919 | 110700 | 720542970 | 3670 | 3670 | 3670 | 3670 | 0 |
| 495 | 20230919 | 110600 | 720542970 | 3670 | 3675 | 3675 | 3670 | 15 |
| 496 | 20230919 | 110500 | 720487910 | 3680 | 3680 | 3680 | 3680 | 5 |
| 497 | 20230919 | 110400 | 720469510 | 3670 | 3670 | 3670 | 3670 | 271 |
| 498 | 20230919 | 110300 | 719474940 | 3670 | 3670 | 3670 | 3670 | 4 |
| 499 | 20230919 | 110200 | 719460260 | 3670 | 3670 | 3670 | 3670 | 625 |
| 500 | 20230919 | 110100 | 717166510 | 3670 | 3670 | 3670 | 3670 | 18 |
| 501 | 20230919 | 110000 | 717100450 | 3670 | 3670 | 3670 | 3670 | 1100 |
| 502 | 20230919 | 105900 | 713063450 | 3670 | 3670 | 3670 | 3670 | 792 |
| 503 | 20230919 | 105800 | 710156810 | 3670 | 3670 | 3670 | 3670 | 17 |
| 504 | 20230919 | 105700 | 710094420 | 3670 | 3670 | 3670 | 3670 | 26 |
| 505 | 20230919 | 105600 | 709999000 | 3670 | 3670 | 3670 | 3670 | 1 |
| 506 | 20230919 | 105500 | 709995330 | 3670 | 3670 | 3670 | 3670 | 305 |
| 507 | 20230919 | 105400 | 708875980 | 3670 | 3670 | 3670 | 3670 | 56 |
| 508 | 20230919 | 105300 | 708670460 | 3665 | 3665 | 3665 | 3665 | 76 |
| 509 | 20230919 | 105200 | 708391920 | 3665 | 3665 | 3665 | 3665 | 0 |
| 510 | 20230919 | 105100 | 708391920 | 3665 | 3665 | 3665 | 3665 | 137 |
| 511 | 20230919 | 105000 | 707889815 | 3665 | 3670 | 3670 | 3665 | 872 |
| 512 | 20230919 | 104900 | 704693890 | 3670 | 3670 | 3670 | 3665 | 215 |
| 513 | 20230919 | 104800 | 703904905 | 3670 | 3670 | 3670 | 3670 | 0 |
| 514 | 20230919 | 104700 | 703904905 | 3670 | 3670 | 3670 | 3670 | 209 |
| 515 | 20230919 | 104600 | 703137875 | 3690 | 3675 | 3690 | 3675 | 614 |
| 516 | 20230919 | 104500 | 700878220 | 3680 | 3680 | 3680 | 3680 | 250 |
| 517 | 20230919 | 104400 | 699958220 | 3680 | 3680 | 3680 | 3680 | 828 |
| 518 | 20230919 | 104300 | 696911180 | 3680 | 3680 | 3680 | 3680 | 354 |
| 519 | 20230919 | 104200 | 695608460 | 3680 | 3670 | 3680 | 3670 | 144 |
| 520 | 20230919 | 104100 | 695078825 | 3670 | 3670 | 3670 | 3670 | 575 |
| 521 | 20230919 | 104000 | 692968575 | 3670 | 3660 | 3670 | 3660 | 650 |
| 522 | 20230919 | 103900 | 690588575 | 3655 | 3655 | 3660 | 3655 | 2410 |
| 523 | 20230919 | 103800 | 681775390 | 3650 | 3650 | 3650 | 3650 | 6 |
| 524 | 20230919 | 103700 | 681753490 | 3655 | 3655 | 3660 | 3655 | 745 |
| 525 | 20230919 | 103600 | 679030490 | 3655 | 3655 | 3655 | 3655 | 461 |
| 526 | 20230919 | 103500 | 677345535 | 3650 | 3655 | 3660 | 3650 | 1597 |
| 527 | 20230919 | 103400 | 671511225 | 3655 | 3650 | 3655 | 3650 | 598 |
| 528 | 20230919 | 103300 | 669326515 | 3650 | 3650 | 3650 | 3650 | 500 |
| 529 | 20230919 | 103200 | 667501515 | 3640 | 3650 | 3650 | 3640 | 917 |
| 530 | 20230919 | 103100 | 664157565 | 3645 | 3650 | 3650 | 3635 | 1616 |
| 531 | 20230919 | 103000 | 658275555 | 3645 | 3640 | 3645 | 3630 | 1535 |
| 532 | 20230919 | 102900 | 652690975 | 3640 | 3640 | 3640 | 3640 | 1 |
| 533 | 20230919 | 102800 | 652687335 | 3640 | 3640 | 3640 | 3640 | 646 |
| 534 | 20230919 | 102700 | 650335895 | 3640 | 3640 | 3640 | 3640 | 511 |
| 535 | 20230919 | 102600 | 648475855 | 3640 | 3640 | 3640 | 3640 | 550 |
| 536 | 20230919 | 102500 | 646473855 | 3640 | 3640 | 3640 | 3640 | 774 |
| 537 | 20230919 | 102400 | 643656495 | 3630 | 3635 | 3635 | 3630 | 3128 |
| 538 | 20230919 | 102300 | 632301365 | 3630 | 3635 | 3635 | 3630 | 225 |
| 539 | 20230919 | 102200 | 631483565 | 3645 | 3645 | 3645 | 3635 | 1236 |
| 540 | 20230919 | 102100 | 626983910 | 3645 | 3650 | 3655 | 3645 | 995 |
| 541 | 20230919 | 102000 | 623352085 | 3650 | 3650 | 3650 | 3645 | 347 |
| 542 | 20230919 | 101900 | 622085560 | 3645 | 3645 | 3645 | 3645 | 4 |
| 543 | 20230919 | 101800 | 622070980 | 3645 | 3615 | 3645 | 3615 | 8521 |
| 544 | 20230919 | 101700 | 591158135 | 3615 | 3615 | 3615 | 3600 | 7446 |
| 545 | 20230919 | 101600 | 564342435 | 3605 | 3625 | 3625 | 3600 | 2002 |
| 546 | 20230919 | 101500 | 557130110 | 3610 | 3625 | 3625 | 3610 | 1582 |
| 547 | 20230919 | 101400 | 551407325 | 3620 | 3635 | 3635 | 3610 | 486 |
| 548 | 20230919 | 101300 | 549646715 | 3645 | 3635 | 3645 | 3600 | 9973 |
| 549 | 20230919 | 101200 | 513623840 | 3640 | 3645 | 3645 | 3640 | 46 |
| 550 | 20230919 | 101100 | 513456180 | 3655 | 3630 | 3655 | 3630 | 94 |
| 551 | 20230919 | 101000 | 513113860 | 3655 | 3655 | 3655 | 3655 | 0 |
| 552 | 20230919 | 100900 | 513113860 | 3655 | 3655 | 3655 | 3655 | 0 |
| 553 | 20230919 | 100800 | 513113860 | 3655 | 3640 | 3655 | 3630 | 1194 |
| 554 | 20230919 | 100700 | 508773655 | 3655 | 3645 | 3655 | 3640 | 335 |
| 555 | 20230919 | 100600 | 507551485 | 3655 | 3655 | 3655 | 3655 | 489 |
| 556 | 20230919 | 100500 | 505764190 | 3645 | 3645 | 3645 | 3645 | 38 |
| 557 | 20230919 | 100400 | 505625680 | 3660 | 3655 | 3660 | 3655 | 139 |
| 558 | 20230919 | 100300 | 505116945 | 3660 | 3660 | 3660 | 3660 | 200 |
| 559 | 20230919 | 100200 | 504384945 | 3660 | 3645 | 3660 | 3645 | 3412 |
| 560 | 20230919 | 100100 | 491915075 | 3645 | 3655 | 3655 | 3645 | 235 |
| 561 | 20230919 | 100000 | 491058450 | 3655 | 3655 | 3655 | 3655 | 132 |
| 562 | 20230919 | 095900 | 490575990 | 3650 | 3660 | 3660 | 3605 | 9300 |
| 563 | 20230919 | 095800 | 456745355 | 3660 | 3675 | 3680 | 3655 | 2999 |
| 564 | 20230919 | 095700 | 445753860 | 3680 | 3680 | 3680 | 3680 | 9 |
| 565 | 20230919 | 095600 | 445720740 | 3675 | 3675 | 3675 | 3675 | 129 |
| 566 | 20230919 | 095500 | 445246665 | 3685 | 3680 | 3690 | 3675 | 2815 |
| 567 | 20230919 | 095400 | 434881160 | 3680 | 3680 | 3680 | 3680 | 0 |
| 568 | 20230919 | 095300 | 434881160 | 3680 | 3680 | 3680 | 3675 | 708 |
| 569 | 20230919 | 095200 | 432276520 | 3675 | 3675 | 3675 | 3675 | 832 |
| 570 | 20230919 | 095100 | 429218920 | 3670 | 3680 | 3695 | 3670 | 452 |
| 571 | 20230919 | 095000 | 427554315 | 3695 | 3675 | 3695 | 3670 | 1047 |
| 572 | 20230919 | 094900 | 423706580 | 3670 | 3665 | 3690 | 3660 | 7995 |
| 573 | 20230919 | 094800 | 394344770 | 3665 | 3680 | 3680 | 3655 | 7076 |
| 574 | 20230919 | 094700 | 368377560 | 3685 | 3710 | 3710 | 3685 | 11036 |
| 575 | 20230919 | 094600 | 327568645 | 3710 | 3720 | 3725 | 3710 | 3302 |
| 576 | 20230919 | 094500 | 315316185 | 3720 | 3720 | 3720 | 3720 | 32 |
| 577 | 20230919 | 094400 | 315197145 | 3725 | 3725 | 3725 | 3725 | 15 |
| 578 | 20230919 | 094300 | 315141270 | 3735 | 3720 | 3735 | 3720 | 28 |
| 579 | 20230919 | 094200 | 315036945 | 3720 | 3715 | 3720 | 3715 | 1839 |
| 580 | 20230919 | 094100 | 308203620 | 3715 | 3715 | 3715 | 3710 | 390 |
| 581 | 20230919 | 094000 | 306755290 | 3715 | 3715 | 3715 | 3705 | 3488 |
| 582 | 20230919 | 093900 | 293824290 | 3715 | 3715 | 3715 | 3710 | 558 |
| 583 | 20230919 | 093800 | 291751980 | 3720 | 3715 | 3720 | 3715 | 1105 |
| 584 | 20230919 | 093700 | 287645380 | 3715 | 3735 | 3735 | 3715 | 367 |
| 585 | 20230919 | 093600 | 286276895 | 3715 | 3725 | 3725 | 3715 | 6585 |
| 586 | 20230919 | 093500 | 261752825 | 3725 | 3730 | 3730 | 3725 | 818 |
| 587 | 20230919 | 093400 | 258701930 | 3730 | 3730 | 3730 | 3725 | 612 |
| 588 | 20230919 | 093300 | 256421460 | 3730 | 3740 | 3740 | 3730 | 3519 |
| 589 | 20230919 | 093200 | 243282880 | 3740 | 3750 | 3750 | 3740 | 5949 |
| 590 | 20230919 | 093100 | 221033425 | 3750 | 3745 | 3750 | 3745 | 181 |
| 591 | 20230919 | 093000 | 220355430 | 3745 | 3750 | 3750 | 3745 | 473 |
| 592 | 20230919 | 092900 | 218582420 | 3760 | 3760 | 3760 | 3760 | 1 |
| 593 | 20230919 | 092800 | 218578660 | 3760 | 3770 | 3770 | 3760 | 87 |
| 594 | 20230919 | 092700 | 218251170 | 3770 | 3770 | 3770 | 3770 | 0 |
| 595 | 20230919 | 092600 | 218251170 | 3770 | 3770 | 3770 | 3770 | 167 |
| 596 | 20230919 | 092500 | 217621580 | 3750 | 3750 | 3750 | 3750 | 600 |
| 597 | 20230919 | 092400 | 215371580 | 3750 | 3750 | 3750 | 3750 | 270 |
| 598 | 20230919 | 092300 | 214359080 | 3745 | 3770 | 3770 | 3745 | 5000 |
| 599 | 20230919 | 092200 | 195597465 | 3770 | 3770 | 3770 | 3770 | 0 |
| 600 | 20230919 | 092100 | 195597465 | 3770 | 3770 | 3770 | 3770 | 0 |
| 601 | 20230919 | 092000 | 195597465 | 3770 | 3770 | 3770 | 3770 | 458 |
| 602 | 20230919 | 091900 | 193870805 | 3770 | 3760 | 3770 | 3760 | 13 |
| 603 | 20230919 | 091800 | 193821845 | 3755 | 3760 | 3760 | 3755 | 707 |
| 604 | 20230919 | 091700 | 191167025 | 3755 | 3765 | 3780 | 3755 | 1215 |
| 605 | 20230919 | 091600 | 186602665 | 3760 | 3765 | 3765 | 3760 | 5004 |
| 606 | 20230919 | 091500 | 167785785 | 3755 | 3760 | 3760 | 3755 | 204 |
| 607 | 20230919 | 091400 | 167019270 | 3785 | 3780 | 3785 | 3755 | 3284 |
| 608 | 20230919 | 091300 | 154676185 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 609 | 20230919 | 091200 | 150896185 | 3775 | 3790 | 3795 | 3775 | 298 |
| 610 | 20230919 | 091100 | 149767220 | 3785 | 3770 | 3785 | 3770 | 2096 |
| 611 | 20230919 | 091000 | 141846810 | 3765 | 3740 | 3765 | 3735 | 2883 |
| 612 | 20230919 | 090900 | 131031030 | 3740 | 3760 | 3760 | 3740 | 549 |
| 613 | 20230919 | 090800 | 128975690 | 3760 | 3765 | 3765 | 3760 | 224 |
| 614 | 20230919 | 090700 | 128132570 | 3770 | 3765 | 3770 | 3765 | 30 |
| 615 | 20230919 | 090600 | 128019570 | 3775 | 3755 | 3775 | 3750 | 297 |
| 616 | 20230919 | 090500 | 126901850 | 3755 | 3760 | 3770 | 3755 | 1101 |
| 617 | 20230919 | 090400 | 122763265 | 3760 | 3750 | 3780 | 3720 | 16669 |
| 618 | 20230919 | 090300 | 60324075 | 3735 | 3760 | 3760 | 3735 | 3261 |
| 619 | 20230919 | 090200 | 48093440 | 3760 | 3770 | 3770 | 3760 | 964 |
| 620 | 20230919 | 090100 | 44467845 | 3770 | 3790 | 3795 | 3755 | 1979 |
| 621 | 20230919 | 090000 | 37001775 | 3790 | 3755 | 3790 | 3755 | 9847 |