30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 3 | 20230919 | 190800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20230919 | 190700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20230919 | 190600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20230919 | 190500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20230919 | 190400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20230919 | 190300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20230919 | 190200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20230919 | 190100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20230919 | 190000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20230919 | 185900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20230919 | 185800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20230919 | 185700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20230919 | 185600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20230919 | 185500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20230919 | 185400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20230919 | 185300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20230919 | 185200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20230919 | 185100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20230919 | 185000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20230919 | 184900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20230919 | 184800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20230919 | 184700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20230919 | 184600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20230919 | 184500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20230919 | 184400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20230919 | 184300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20230919 | 184200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20230919 | 184100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20230919 | 184000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20230919 | 183900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 33 | 20230919 | 183800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20230919 | 183700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20230919 | 183600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20230919 | 183500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20230919 | 183400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20230919 | 183300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20230919 | 183200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20230919 | 183100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20230919 | 183000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20230919 | 182900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20230919 | 182800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20230919 | 182700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20230919 | 182600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20230919 | 182500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20230919 | 182400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20230919 | 182300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20230919 | 182200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20230919 | 182100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20230919 | 182000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20230919 | 181900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20230919 | 181800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20230919 | 181700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20230919 | 181600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20230919 | 181500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20230919 | 181400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20230919 | 181300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20230919 | 181200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20230919 | 181100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20230919 | 181000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20230919 | 180900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 63 | 20230919 | 180800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20230919 | 180700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20230919 | 180600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20230919 | 180500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20230919 | 180400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20230919 | 180300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20230919 | 180200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20230919 | 180100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20230919 | 180000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20230919 | 175900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20230919 | 175800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20230919 | 175700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20230919 | 175600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20230919 | 175500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20230919 | 175400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20230919 | 175300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20230919 | 175200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20230919 | 175100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20230919 | 175000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20230919 | 174900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20230919 | 174800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20230919 | 174700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20230919 | 174600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20230919 | 174500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20230919 | 174400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20230919 | 174300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20230919 | 174200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20230919 | 174100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20230919 | 174000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20230919 | 173900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 93 | 20230919 | 173800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20230919 | 173700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20230919 | 173600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20230919 | 173500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20230919 | 173400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20230919 | 173300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20230919 | 173200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20230919 | 173100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20230919 | 173000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20230919 | 172900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20230919 | 172800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20230919 | 172700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20230919 | 172600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20230919 | 172500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20230919 | 172400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20230919 | 172300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20230919 | 172200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20230919 | 172100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20230919 | 172000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20230919 | 171900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20230919 | 171800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20230919 | 171700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20230919 | 171600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20230919 | 171500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20230919 | 171400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20230919 | 171300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20230919 | 171200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20230919 | 171100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20230919 | 171000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20230919 | 170900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 123 | 20230919 | 170800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20230919 | 170700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20230919 | 170600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20230919 | 170500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20230919 | 170400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20230919 | 170300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20230919 | 170200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20230919 | 170100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20230919 | 170000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20230919 | 165900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20230919 | 165800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20230919 | 165700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20230919 | 165600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20230919 | 165500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20230919 | 165400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20230919 | 165300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20230919 | 165200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20230919 | 165100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20230919 | 165000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20230919 | 164900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20230919 | 164800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20230919 | 164700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20230919 | 164600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20230919 | 164500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20230919 | 164400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20230919 | 164300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20230919 | 164200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20230919 | 164100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20230919 | 164000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20230919 | 163900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 153 | 20230919 | 163800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20230919 | 163700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20230919 | 163600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20230919 | 163500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20230919 | 163400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20230919 | 163300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20230919 | 163200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20230919 | 163100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20230919 | 163000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20230919 | 162900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20230919 | 162800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20230919 | 162700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20230919 | 162600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20230919 | 162500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20230919 | 162400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20230919 | 162300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20230919 | 162200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20230919 | 162100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20230919 | 162000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20230919 | 161900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20230919 | 161800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20230919 | 161700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20230919 | 161600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20230919 | 161500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20230919 | 161400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20230919 | 161300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20230919 | 161200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20230919 | 161100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20230919 | 161000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20230919 | 160900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 183 | 20230919 | 160800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20230919 | 160700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20230919 | 160600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20230919 | 160500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20230919 | 160400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20230919 | 160300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20230919 | 160200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20230919 | 160100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20230919 | 160000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20230919 | 155900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20230919 | 155800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20230919 | 155700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20230919 | 155600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20230919 | 155500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20230919 | 155400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20230919 | 155300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20230919 | 155200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20230919 | 155100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20230919 | 155000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20230919 | 154900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20230919 | 154800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20230919 | 154700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20230919 | 154600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20230919 | 154500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20230919 | 154400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20230919 | 154300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20230919 | 154200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20230919 | 154100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20230919 | 154000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20230919 | 153900 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 213 | 20230919 | 153800 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20230919 | 153700 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20230919 | 153600 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20230919 | 153500 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20230919 | 153400 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20230919 | 153300 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20230919 | 153200 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20230919 | 153100 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20230919 | 153000 | 2250722165 | 3695 | 3695 | 3695 | 3695 | 4614 |
| 222 | 20230919 | 152900 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20230919 | 152800 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20230919 | 152700 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20230919 | 152600 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20230919 | 152500 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20230919 | 152400 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20230919 | 152300 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20230919 | 152200 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20230919 | 152100 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20230919 | 152000 | 2233673435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20230919 | 151900 | 2233673435 | 3670 | 3685 | 3690 | 3665 | 728 |
| 233 | 20230919 | 151800 | 2230999660 | 3690 | 3690 | 3700 | 3690 | 614 |
| 234 | 20230919 | 151700 | 2228730710 | 3690 | 3670 | 3700 | 3665 | 6154 |
| 235 | 20230919 | 151600 | 2205998565 | 3670 | 3685 | 3695 | 3665 | 7753 |
| 236 | 20230919 | 151500 | 2177392545 | 3685 | 3650 | 3690 | 3650 | 9913 |
| 237 | 20230919 | 151400 | 2140983105 | 3650 | 3655 | 3655 | 3645 | 61 |
| 238 | 20230919 | 151300 | 2140760525 | 3650 | 3660 | 3660 | 3650 | 1492 |
| 239 | 20230919 | 151200 | 2135314690 | 3660 | 3660 | 3660 | 3660 | 6 |
| 240 | 20230919 | 151100 | 2135292730 | 3660 | 3660 | 3660 | 3660 | 1 |
| 241 | 20230919 | 151000 | 2135289070 | 3650 | 3660 | 3660 | 3650 | 191 |
| 242 | 20230919 | 150900 | 2134591320 | 3655 | 3655 | 3655 | 3650 | 452 |
| 243 | 20230919 | 150800 | 2132939350 | 3650 | 3650 | 3650 | 3650 | 7 |
| 244 | 20230919 | 150700 | 2132913800 | 3655 | 3650 | 3655 | 3650 | 732 |
| 245 | 20230919 | 150600 | 2130241980 | 3650 | 3650 | 3650 | 3650 | 540 |
| 246 | 20230919 | 150500 | 2128270980 | 3650 | 3650 | 3650 | 3650 | 88 |
| 247 | 20230919 | 150400 | 2127949780 | 3655 | 3650 | 3655 | 3650 | 346 |
| 248 | 20230919 | 150300 | 2126685515 | 3655 | 3655 | 3655 | 3655 | 875 |
| 249 | 20230919 | 150200 | 2123487390 | 3660 | 3660 | 3660 | 3660 | 62 |
| 250 | 20230919 | 150100 | 2123260470 | 3660 | 3650 | 3660 | 3650 | 225 |
| 251 | 20230919 | 150000 | 2122438610 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20230919 | 145900 | 2122438610 | 3660 | 3660 | 3660 | 3660 | 2 |
| 253 | 20230919 | 145800 | 2122431290 | 3650 | 3660 | 3660 | 3650 | 57 |
| 254 | 20230919 | 145700 | 2122223140 | 3660 | 3660 | 3660 | 3660 | 1 |
| 255 | 20230919 | 145600 | 2122219480 | 3650 | 3650 | 3650 | 3650 | 65 |
| 256 | 20230919 | 145500 | 2121982230 | 3660 | 3650 | 3660 | 3650 | 11 |
| 257 | 20230919 | 145400 | 2121942070 | 3660 | 3660 | 3660 | 3660 | 164 |
| 258 | 20230919 | 145300 | 2121341830 | 3650 | 3655 | 3660 | 3650 | 55 |
| 259 | 20230919 | 145200 | 2121140805 | 3660 | 3660 | 3660 | 3660 | 190 |
| 260 | 20230919 | 145100 | 2120445405 | 3660 | 3660 | 3660 | 3660 | 164 |
| 261 | 20230919 | 145000 | 2119845165 | 3660 | 3650 | 3660 | 3650 | 423 |
| 262 | 20230919 | 144900 | 2118301205 | 3650 | 3650 | 3650 | 3650 | 2 |
| 263 | 20230919 | 144800 | 2118293905 | 3660 | 3660 | 3660 | 3650 | 510 |
| 264 | 20230919 | 144700 | 2116432365 | 3650 | 3655 | 3655 | 3650 | 802 |
| 265 | 20230919 | 144600 | 2113503475 | 3655 | 3655 | 3655 | 3655 | 1 |
| 266 | 20230919 | 144500 | 2113499820 | 3660 | 3655 | 3660 | 3655 | 275 |
| 267 | 20230919 | 144400 | 2112493325 | 3655 | 3655 | 3655 | 3655 | 706 |
| 268 | 20230919 | 144300 | 2109912895 | 3655 | 3660 | 3660 | 3655 | 910 |
| 269 | 20230919 | 144200 | 2106586745 | 3660 | 3660 | 3660 | 3660 | 410 |
| 270 | 20230919 | 144100 | 2105086145 | 3655 | 3655 | 3655 | 3655 | 670 |
| 271 | 20230919 | 144000 | 2102637295 | 3655 | 3655 | 3655 | 3655 | 271 |
| 272 | 20230919 | 143900 | 2101646790 | 3655 | 3655 | 3655 | 3655 | 510 |
| 273 | 20230919 | 143800 | 2099782740 | 3655 | 3655 | 3655 | 3655 | 79 |
| 274 | 20230919 | 143700 | 2099493995 | 3660 | 3660 | 3660 | 3660 | 11 |
| 275 | 20230919 | 143600 | 2099453735 | 3655 | 3655 | 3655 | 3655 | 152 |
| 276 | 20230919 | 143500 | 2098898175 | 3655 | 3655 | 3655 | 3655 | 0 |
| 277 | 20230919 | 143400 | 2098898175 | 3655 | 3655 | 3655 | 3655 | 1 |
| 278 | 20230919 | 143300 | 2098894520 | 3650 | 3655 | 3655 | 3650 | 276 |
| 279 | 20230919 | 143200 | 2097885750 | 3650 | 3655 | 3655 | 3650 | 929 |
| 280 | 20230919 | 143100 | 2094494695 | 3655 | 3650 | 3655 | 3645 | 1810 |
| 281 | 20230919 | 143000 | 2087894225 | 3650 | 3650 | 3650 | 3650 | 55 |
| 282 | 20230919 | 142900 | 2087693475 | 3655 | 3660 | 3660 | 3655 | 19 |
| 283 | 20230919 | 142800 | 2087623955 | 3650 | 3650 | 3650 | 3650 | 1049 |
| 284 | 20230919 | 142700 | 2083795105 | 3650 | 3655 | 3655 | 3650 | 2174 |
| 285 | 20230919 | 142600 | 2075857885 | 3660 | 3660 | 3660 | 3660 | 137 |
| 286 | 20230919 | 142500 | 2075356465 | 3660 | 3660 | 3660 | 3660 | 354 |
| 287 | 20230919 | 142400 | 2074060825 | 3655 | 3660 | 3660 | 3655 | 209 |
| 288 | 20230919 | 142300 | 2073296925 | 3665 | 3665 | 3665 | 3665 | 27 |
| 289 | 20230919 | 142200 | 2073197970 | 3665 | 3650 | 3665 | 3650 | 27 |
| 290 | 20230919 | 142100 | 2073099285 | 3650 | 3655 | 3655 | 3650 | 37 |
| 291 | 20230919 | 142000 | 2072964215 | 3650 | 3650 | 3650 | 3650 | 32 |
| 292 | 20230919 | 141900 | 2072847415 | 3650 | 3660 | 3660 | 3650 | 1608 |
| 293 | 20230919 | 141800 | 2066969485 | 3660 | 3660 | 3660 | 3660 | 256 |
| 294 | 20230919 | 141700 | 2066032525 | 3665 | 3665 | 3665 | 3665 | 101 |
| 295 | 20230919 | 141600 | 2065662360 | 3670 | 3660 | 3670 | 3660 | 1060 |
| 296 | 20230919 | 141500 | 2061782750 | 3670 | 3670 | 3670 | 3670 | 68 |
| 297 | 20230919 | 141400 | 2061533190 | 3665 | 3665 | 3665 | 3665 | 109 |
| 298 | 20230919 | 141300 | 2061133705 | 3665 | 3670 | 3670 | 3665 | 177 |
| 299 | 20230919 | 141200 | 2060484250 | 3660 | 3660 | 3660 | 3660 | 0 |
| 300 | 20230919 | 141100 | 2060484250 | 3660 | 3660 | 3660 | 3660 | 30 |
| 301 | 20230919 | 141000 | 2060374450 | 3660 | 3675 | 3675 | 3660 | 6 |
| 302 | 20230919 | 140900 | 2060352415 | 3675 | 3670 | 3675 | 3670 | 973 |
| 303 | 20230919 | 140800 | 2056778925 | 3670 | 3670 | 3675 | 3670 | 405 |
| 304 | 20230919 | 140700 | 2055291290 | 3660 | 3660 | 3660 | 3660 | 17 |
| 305 | 20230919 | 140600 | 2055229070 | 3660 | 3660 | 3660 | 3660 | 133 |
| 306 | 20230919 | 140500 | 2054742290 | 3670 | 3670 | 3675 | 3670 | 1016 |
| 307 | 20230919 | 140400 | 2051012755 | 3670 | 3655 | 3670 | 3655 | 2 |
| 308 | 20230919 | 140300 | 2051005430 | 3650 | 3650 | 3650 | 3650 | 995 |
| 309 | 20230919 | 140200 | 2047373680 | 3650 | 3665 | 3665 | 3650 | 262 |
| 310 | 20230919 | 140100 | 2046416060 | 3650 | 3655 | 3655 | 3650 | 711 |
| 311 | 20230919 | 140000 | 2043819190 | 3655 | 3665 | 3665 | 3655 | 2133 |
| 312 | 20230919 | 135900 | 2036016955 | 3665 | 3665 | 3665 | 3665 | 22 |
| 313 | 20230919 | 135800 | 2035936325 | 3670 | 3665 | 3670 | 3665 | 106 |
| 314 | 20230919 | 135700 | 2035547310 | 3665 | 3675 | 3675 | 3665 | 483 |
| 315 | 20230919 | 135600 | 2033777000 | 3670 | 3665 | 3670 | 3665 | 794 |
| 316 | 20230919 | 135500 | 2030865070 | 3665 | 3665 | 3665 | 3665 | 581 |
| 317 | 20230919 | 135400 | 2028735705 | 3670 | 3670 | 3670 | 3670 | 397 |
| 318 | 20230919 | 135300 | 2027278715 | 3670 | 3655 | 3670 | 3655 | 2947 |
| 319 | 20230919 | 135200 | 2016498620 | 3660 | 3660 | 3660 | 3660 | 58 |
| 320 | 20230919 | 135100 | 2016286340 | 3655 | 3650 | 3655 | 3650 | 153 |
| 321 | 20230919 | 135000 | 2015727145 | 3655 | 3655 | 3655 | 3655 | 10 |
| 322 | 20230919 | 134900 | 2015690595 | 3655 | 3655 | 3655 | 3655 | 500 |
| 323 | 20230919 | 134800 | 2013863095 | 3660 | 3660 | 3670 | 3655 | 922 |
| 324 | 20230919 | 134700 | 2010481560 | 3650 | 3650 | 3650 | 3650 | 304 |
| 325 | 20230919 | 134600 | 2009371960 | 3650 | 3650 | 3650 | 3650 | 262 |
| 326 | 20230919 | 134500 | 2008415660 | 3660 | 3650 | 3660 | 3650 | 252 |
| 327 | 20230919 | 134400 | 2007495850 | 3650 | 3650 | 3655 | 3650 | 1528 |
| 328 | 20230919 | 134300 | 2001918640 | 3655 | 3650 | 3660 | 3645 | 1275 |
| 329 | 20230919 | 134200 | 1997264335 | 3650 | 3655 | 3660 | 3650 | 2718 |
| 330 | 20230919 | 134100 | 1987337835 | 3660 | 3665 | 3665 | 3660 | 696 |
| 331 | 20230919 | 134000 | 1984790440 | 3660 | 3665 | 3665 | 3660 | 402 |
| 332 | 20230919 | 133900 | 1983317620 | 3665 | 3665 | 3665 | 3660 | 476 |
| 333 | 20230919 | 133800 | 1981575285 | 3665 | 3660 | 3665 | 3660 | 184 |
| 334 | 20230919 | 133700 | 1980901545 | 3655 | 3660 | 3660 | 3655 | 465 |
| 335 | 20230919 | 133600 | 1979199895 | 3660 | 3660 | 3660 | 3660 | 777 |
| 336 | 20230919 | 133500 | 1976356075 | 3660 | 3655 | 3665 | 3655 | 1164 |
| 337 | 20230919 | 133400 | 1972100075 | 3655 | 3660 | 3660 | 3655 | 1527 |
| 338 | 20230919 | 133300 | 1966512790 | 3665 | 3660 | 3665 | 3660 | 207 |
| 339 | 20230919 | 133200 | 1965754895 | 3660 | 3670 | 3670 | 3660 | 1640 |
| 340 | 20230919 | 133100 | 1959744285 | 3670 | 3655 | 3670 | 3655 | 1326 |
| 341 | 20230919 | 133000 | 1954888515 | 3660 | 3655 | 3660 | 3655 | 1702 |
| 342 | 20230919 | 132900 | 1948667600 | 3660 | 3665 | 3675 | 3660 | 2544 |
| 343 | 20230919 | 132800 | 1939352240 | 3665 | 3665 | 3680 | 3665 | 1782 |
| 344 | 20230919 | 132700 | 1932808185 | 3655 | 3660 | 3665 | 3655 | 6748 |
| 345 | 20230919 | 132600 | 1908133960 | 3660 | 3660 | 3665 | 3645 | 9654 |
| 346 | 20230919 | 132500 | 1872854720 | 3665 | 3670 | 3685 | 3660 | 16666 |
| 347 | 20230919 | 132400 | 1811655700 | 3670 | 3735 | 3745 | 3610 | 70411 |
| 348 | 20230919 | 132300 | 1553364195 | 3745 | 3755 | 3760 | 3730 | 17817 |
| 349 | 20230919 | 132200 | 1486681445 | 3755 | 3785 | 3790 | 3735 | 38504 |
| 350 | 20230919 | 132100 | 1341598765 | 3790 | 3790 | 3810 | 3775 | 48661 |
| 351 | 20230919 | 132000 | 1157105180 | 3805 | 3740 | 3845 | 3735 | 145871 |
| 352 | 20230919 | 131900 | 602499925 | 3740 | 3730 | 3740 | 3720 | 5545 |
| 353 | 20230919 | 131800 | 581815330 | 3730 | 3705 | 3730 | 3700 | 17706 |
| 354 | 20230919 | 131700 | 515878680 | 3700 | 3700 | 3705 | 3700 | 549 |
| 355 | 20230919 | 131600 | 513846045 | 3700 | 3700 | 3705 | 3695 | 12 |
| 356 | 20230919 | 131500 | 513801640 | 3700 | 3705 | 3705 | 3690 | 17 |
| 357 | 20230919 | 131400 | 513738800 | 3700 | 3700 | 3700 | 3700 | 211 |
| 358 | 20230919 | 131300 | 512958100 | 3705 | 3705 | 3705 | 3700 | 25 |
| 359 | 20230919 | 131200 | 512865565 | 3705 | 3700 | 3705 | 3700 | 329 |
| 360 | 20230919 | 131100 | 511646655 | 3705 | 3700 | 3705 | 3700 | 515 |
| 361 | 20230919 | 131000 | 509738630 | 3705 | 3685 | 3705 | 3685 | 2192 |
| 362 | 20230919 | 130900 | 501632890 | 3690 | 3690 | 3690 | 3690 | 199 |
| 363 | 20230919 | 130800 | 500898580 | 3700 | 3700 | 3705 | 3695 | 533 |
| 364 | 20230919 | 130700 | 498926485 | 3705 | 3705 | 3705 | 3705 | 81 |
| 365 | 20230919 | 130600 | 498626380 | 3705 | 3705 | 3705 | 3705 | 11 |
| 366 | 20230919 | 130500 | 498585625 | 3705 | 3695 | 3705 | 3690 | 2047 |
| 367 | 20230919 | 130400 | 491027985 | 3705 | 3700 | 3705 | 3700 | 1029 |
| 368 | 20230919 | 130300 | 487220565 | 3705 | 3705 | 3705 | 3705 | 289 |
| 369 | 20230919 | 130200 | 486149820 | 3705 | 3700 | 3705 | 3700 | 1416 |
| 370 | 20230919 | 130100 | 480906945 | 3700 | 3695 | 3700 | 3695 | 242 |
| 371 | 20230919 | 130000 | 480012565 | 3695 | 3690 | 3695 | 3690 | 236 |
| 372 | 20230919 | 125900 | 479141570 | 3690 | 3680 | 3690 | 3680 | 275 |
| 373 | 20230919 | 125800 | 478126830 | 3690 | 3690 | 3690 | 3675 | 114 |
| 374 | 20230919 | 125700 | 477707060 | 3680 | 3680 | 3690 | 3680 | 1606 |
| 375 | 20230919 | 125600 | 471792115 | 3700 | 3700 | 3700 | 3680 | 571 |
| 376 | 20230919 | 125500 | 469687750 | 3700 | 3695 | 3700 | 3690 | 304 |
| 377 | 20230919 | 125400 | 468565920 | 3700 | 3695 | 3700 | 3695 | 279 |
| 378 | 20230919 | 125300 | 467535010 | 3700 | 3705 | 3705 | 3690 | 3090 |
| 379 | 20230919 | 125200 | 456122165 | 3705 | 3700 | 3705 | 3685 | 890 |
| 380 | 20230919 | 125100 | 452830825 | 3700 | 3690 | 3700 | 3685 | 352 |
| 381 | 20230919 | 125000 | 451532375 | 3690 | 3685 | 3695 | 3675 | 2289 |
| 382 | 20230919 | 124900 | 443099350 | 3685 | 3705 | 3705 | 3685 | 3688 |
| 383 | 20230919 | 124800 | 429460000 | 3700 | 3680 | 3705 | 3670 | 2882 |
| 384 | 20230919 | 124700 | 418804825 | 3680 | 3715 | 3715 | 3680 | 1537 |
| 385 | 20230919 | 124600 | 413145345 | 3715 | 3715 | 3715 | 3715 | 253 |
| 386 | 20230919 | 124500 | 412205450 | 3720 | 3725 | 3725 | 3695 | 972 |
| 387 | 20230919 | 124400 | 408592910 | 3730 | 3700 | 3730 | 3700 | 494 |
| 388 | 20230919 | 124300 | 406759890 | 3700 | 3695 | 3710 | 3695 | 2936 |
| 389 | 20230919 | 124200 | 395896615 | 3685 | 3700 | 3700 | 3685 | 77 |
| 390 | 20230919 | 124100 | 395612725 | 3685 | 3700 | 3700 | 3685 | 16 |
| 391 | 20230919 | 124000 | 395553615 | 3700 | 3680 | 3700 | 3680 | 613 |
| 392 | 20230919 | 123900 | 393296110 | 3690 | 3695 | 3695 | 3685 | 330 |
| 393 | 20230919 | 123800 | 392079870 | 3695 | 3695 | 3695 | 3685 | 1639 |
| 394 | 20230919 | 123700 | 386038180 | 3700 | 3700 | 3700 | 3695 | 7 |
| 395 | 20230919 | 123600 | 386012300 | 3700 | 3700 | 3700 | 3695 | 67 |
| 396 | 20230919 | 123500 | 385764470 | 3695 | 3695 | 3700 | 3695 | 52 |
| 397 | 20230919 | 123400 | 385572325 | 3695 | 3705 | 3705 | 3690 | 332 |
| 398 | 20230919 | 123300 | 384343540 | 3700 | 3705 | 3710 | 3690 | 218 |
| 399 | 20230919 | 123200 | 383537895 | 3700 | 3720 | 3720 | 3700 | 114 |
| 400 | 20230919 | 123100 | 383115520 | 3700 | 3715 | 3720 | 3700 | 2162 |
| 401 | 20230919 | 123000 | 375086840 | 3720 | 3710 | 3745 | 3705 | 4859 |
| 402 | 20230919 | 122900 | 357003165 | 3710 | 3705 | 3710 | 3705 | 190 |
| 403 | 20230919 | 122800 | 356298940 | 3710 | 3690 | 3710 | 3690 | 14 |
| 404 | 20230919 | 122700 | 356247065 | 3705 | 3695 | 3705 | 3690 | 1087 |
| 405 | 20230919 | 122600 | 352227015 | 3695 | 3710 | 3710 | 3695 | 258 |
| 406 | 20230919 | 122500 | 351272400 | 3700 | 3705 | 3710 | 3700 | 171 |
| 407 | 20230919 | 122400 | 350639610 | 3700 | 3705 | 3710 | 3700 | 530 |
| 408 | 20230919 | 122300 | 348675750 | 3705 | 3705 | 3705 | 3705 | 261 |
| 409 | 20230919 | 122200 | 347708745 | 3710 | 3710 | 3710 | 3705 | 554 |
| 410 | 20230919 | 122100 | 345654230 | 3705 | 3695 | 3705 | 3695 | 1450 |
| 411 | 20230919 | 122000 | 340290975 | 3690 | 3690 | 3695 | 3690 | 1158 |
| 412 | 20230919 | 121900 | 336017895 | 3690 | 3690 | 3690 | 3690 | 8 |
| 413 | 20230919 | 121800 | 335988375 | 3690 | 3690 | 3700 | 3690 | 211 |
| 414 | 20230919 | 121700 | 335208705 | 3695 | 3695 | 3695 | 3690 | 13 |
| 415 | 20230919 | 121600 | 335160675 | 3690 | 3690 | 3695 | 3690 | 12 |
| 416 | 20230919 | 121500 | 335116390 | 3695 | 3695 | 3700 | 3695 | 85 |
| 417 | 20230919 | 121400 | 334802310 | 3695 | 3695 | 3700 | 3695 | 191 |
| 418 | 20230919 | 121300 | 334096560 | 3690 | 3695 | 3695 | 3685 | 32 |
| 419 | 20230919 | 121200 | 333978430 | 3700 | 3700 | 3700 | 3700 | 2 |
| 420 | 20230919 | 121100 | 333971030 | 3690 | 3700 | 3700 | 3690 | 2532 |
| 421 | 20230919 | 121000 | 324627940 | 3695 | 3695 | 3695 | 3695 | 229 |
| 422 | 20230919 | 120900 | 323781785 | 3700 | 3710 | 3710 | 3690 | 732 |
| 423 | 20230919 | 120800 | 321071375 | 3710 | 3700 | 3710 | 3700 | 1679 |
| 424 | 20230919 | 120700 | 314844960 | 3700 | 3690 | 3705 | 3690 | 4254 |
| 425 | 20230919 | 120600 | 299118165 | 3690 | 3685 | 3695 | 3685 | 1204 |
| 426 | 20230919 | 120500 | 294675610 | 3690 | 3690 | 3690 | 3690 | 0 |
| 427 | 20230919 | 120400 | 294675610 | 3690 | 3690 | 3690 | 3690 | 450 |
| 428 | 20230919 | 120300 | 293015110 | 3690 | 3685 | 3690 | 3685 | 162 |
| 429 | 20230919 | 120200 | 292418135 | 3690 | 3680 | 3690 | 3680 | 517 |
| 430 | 20230919 | 120100 | 290513240 | 3685 | 3685 | 3690 | 3680 | 1642 |
| 431 | 20230919 | 120000 | 284462200 | 3685 | 3685 | 3685 | 3685 | 1 |
| 432 | 20230919 | 115900 | 284458515 | 3680 | 3685 | 3685 | 3680 | 328 |
| 433 | 20230919 | 115800 | 283251465 | 3685 | 3680 | 3685 | 3680 | 347 |
| 434 | 20230919 | 115700 | 281974500 | 3670 | 3670 | 3670 | 3670 | 687 |
| 435 | 20230919 | 115600 | 279453210 | 3670 | 3670 | 3670 | 3670 | 0 |
| 436 | 20230919 | 115500 | 279453210 | 3670 | 3670 | 3670 | 3670 | 200 |
| 437 | 20230919 | 115400 | 278719210 | 3670 | 3670 | 3670 | 3670 | 1 |
| 438 | 20230919 | 115300 | 278715540 | 3670 | 3665 | 3670 | 3665 | 336 |
| 439 | 20230919 | 115200 | 277483840 | 3665 | 3670 | 3670 | 3665 | 2283 |
| 440 | 20230919 | 115100 | 269106630 | 3670 | 3665 | 3670 | 3665 | 2543 |
| 441 | 20230919 | 115000 | 259779075 | 3665 | 3660 | 3665 | 3660 | 743 |
| 442 | 20230919 | 114900 | 257057195 | 3655 | 3655 | 3655 | 3655 | 0 |
| 443 | 20230919 | 114800 | 257057195 | 3655 | 3655 | 3655 | 3655 | 0 |
| 444 | 20230919 | 114700 | 257057195 | 3655 | 3640 | 3655 | 3640 | 964 |
| 445 | 20230919 | 114600 | 253546165 | 3640 | 3640 | 3640 | 3640 | 0 |
| 446 | 20230919 | 114500 | 253546165 | 3640 | 3640 | 3640 | 3640 | 0 |
| 447 | 20230919 | 114400 | 253546165 | 3640 | 3655 | 3655 | 3640 | 19310 |
| 448 | 20230919 | 114300 | 183231740 | 3655 | 3660 | 3660 | 3655 | 121 |
| 449 | 20230919 | 114200 | 182788885 | 3655 | 3655 | 3655 | 3655 | 8 |
| 450 | 20230919 | 114100 | 182759645 | 3650 | 3650 | 3650 | 3650 | 0 |
| 451 | 20230919 | 114000 | 182759645 | 3650 | 3650 | 3650 | 3650 | 213 |
| 452 | 20230919 | 113900 | 181982195 | 3650 | 3650 | 3650 | 3650 | 476 |
| 453 | 20230919 | 113800 | 180244795 | 3650 | 3650 | 3650 | 3650 | 27 |
| 454 | 20230919 | 113700 | 180146245 | 3650 | 3650 | 3650 | 3650 | 343 |
| 455 | 20230919 | 113600 | 178894295 | 3650 | 3650 | 3650 | 3650 | 0 |
| 456 | 20230919 | 113500 | 178894295 | 3650 | 3650 | 3650 | 3650 | 5 |
| 457 | 20230919 | 113400 | 178876045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 458 | 20230919 | 113300 | 178876045 | 3650 | 3650 | 3650 | 3650 | 300 |
| 459 | 20230919 | 113200 | 177781045 | 3645 | 3645 | 3645 | 3645 | 3 |
| 460 | 20230919 | 113100 | 177770110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 461 | 20230919 | 113000 | 177770110 | 3645 | 3650 | 3650 | 3645 | 185 |
| 462 | 20230919 | 112900 | 177095610 | 3650 | 3650 | 3650 | 3645 | 84 |
| 463 | 20230919 | 112800 | 176789020 | 3645 | 3645 | 3645 | 3645 | 21 |
| 464 | 20230919 | 112700 | 176712475 | 3645 | 3645 | 3645 | 3645 | 21 |
| 465 | 20230919 | 112600 | 176635930 | 3650 | 3645 | 3650 | 3645 | 570 |
| 466 | 20230919 | 112500 | 174555590 | 3645 | 3645 | 3645 | 3645 | 12 |
| 467 | 20230919 | 112400 | 174511850 | 3645 | 3645 | 3650 | 3645 | 336 |
| 468 | 20230919 | 112300 | 173287110 | 3645 | 3640 | 3645 | 3640 | 12 |
| 469 | 20230919 | 112200 | 173243380 | 3640 | 3645 | 3645 | 3640 | 71 |
| 470 | 20230919 | 112100 | 172984680 | 3645 | 3635 | 3645 | 3635 | 3 |
| 471 | 20230919 | 112000 | 172973765 | 3640 | 3635 | 3640 | 3635 | 2258 |
| 472 | 20230919 | 111900 | 164756840 | 3635 | 3635 | 3635 | 3635 | 13 |
| 473 | 20230919 | 111800 | 164709585 | 3640 | 3640 | 3640 | 3640 | 492 |
| 474 | 20230919 | 111700 | 162918705 | 3645 | 3645 | 3645 | 3645 | 1 |
| 475 | 20230919 | 111600 | 162915060 | 3655 | 3640 | 3655 | 3640 | 1019 |
| 476 | 20230919 | 111500 | 159190875 | 3640 | 3650 | 3650 | 3640 | 475 |
| 477 | 20230919 | 111400 | 157459570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 478 | 20230919 | 111300 | 157459570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 479 | 20230919 | 111200 | 157459570 | 3645 | 3645 | 3645 | 3645 | 1 |
| 480 | 20230919 | 111100 | 157455925 | 3645 | 3645 | 3645 | 3645 | 1 |
| 481 | 20230919 | 111000 | 157452280 | 3645 | 3650 | 3650 | 3645 | 31 |
| 482 | 20230919 | 110900 | 157339135 | 3645 | 3645 | 3645 | 3645 | 0 |
| 483 | 20230919 | 110800 | 157339135 | 3645 | 3645 | 3645 | 3645 | 0 |
| 484 | 20230919 | 110700 | 157339135 | 3645 | 3645 | 3645 | 3645 | 0 |
| 485 | 20230919 | 110600 | 157339135 | 3645 | 3645 | 3645 | 3645 | 3 |
| 486 | 20230919 | 110500 | 157328200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 487 | 20230919 | 110400 | 157328200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 488 | 20230919 | 110300 | 157328200 | 3655 | 3655 | 3655 | 3655 | 50 |
| 489 | 20230919 | 110200 | 157145450 | 3645 | 3645 | 3645 | 3645 | 0 |
| 490 | 20230919 | 110100 | 157145450 | 3645 | 3645 | 3645 | 3645 | 1 |
| 491 | 20230919 | 110000 | 157141805 | 3655 | 3660 | 3660 | 3655 | 925 |
| 492 | 20230919 | 105900 | 153760300 | 3660 | 3660 | 3660 | 3660 | 24 |
| 493 | 20230919 | 105800 | 153672460 | 3665 | 3665 | 3665 | 3665 | 0 |
| 494 | 20230919 | 105700 | 153672460 | 3665 | 3665 | 3665 | 3665 | 0 |
| 495 | 20230919 | 105600 | 153672460 | 3665 | 3665 | 3665 | 3665 | 1 |
| 496 | 20230919 | 105500 | 153668795 | 3665 | 3665 | 3665 | 3665 | 120 |
| 497 | 20230919 | 105400 | 153228995 | 3665 | 3665 | 3665 | 3665 | 200 |
| 498 | 20230919 | 105300 | 152495995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 499 | 20230919 | 105200 | 152495995 | 3665 | 3665 | 3665 | 3665 | 1 |
| 500 | 20230919 | 105100 | 152492330 | 3660 | 3660 | 3660 | 3660 | 0 |
| 501 | 20230919 | 105000 | 152492330 | 3660 | 3660 | 3660 | 3660 | 3 |
| 502 | 20230919 | 104900 | 152481350 | 3660 | 3660 | 3660 | 3660 | 283 |
| 503 | 20230919 | 104800 | 151445570 | 3665 | 3665 | 3665 | 3665 | 0 |
| 504 | 20230919 | 104700 | 151445570 | 3665 | 3665 | 3665 | 3665 | 30 |
| 505 | 20230919 | 104600 | 151335620 | 3665 | 3670 | 3670 | 3665 | 980 |
| 506 | 20230919 | 104500 | 147741820 | 3675 | 3680 | 3680 | 3675 | 106 |
| 507 | 20230919 | 104400 | 147351750 | 3680 | 3675 | 3680 | 3675 | 521 |
| 508 | 20230919 | 104300 | 145437025 | 3675 | 3675 | 3675 | 3675 | 922 |
| 509 | 20230919 | 104200 | 142048675 | 3665 | 3660 | 3670 | 3660 | 2253 |
| 510 | 20230919 | 104100 | 133801380 | 3655 | 3640 | 3655 | 3640 | 1383 |
| 511 | 20230919 | 104000 | 128747040 | 3640 | 3640 | 3640 | 3640 | 28 |
| 512 | 20230919 | 103900 | 128645120 | 3630 | 3640 | 3640 | 3630 | 3520 |
| 513 | 20230919 | 103800 | 115865660 | 3640 | 3640 | 3640 | 3640 | 10 |
| 514 | 20230919 | 103700 | 115829260 | 3635 | 3635 | 3635 | 3635 | 23 |
| 515 | 20230919 | 103600 | 115745655 | 3635 | 3635 | 3635 | 3635 | 1 |
| 516 | 20230919 | 103500 | 115742020 | 3620 | 3620 | 3620 | 3620 | 0 |
| 517 | 20230919 | 103400 | 115742020 | 3620 | 3625 | 3625 | 3620 | 716 |
| 518 | 20230919 | 103300 | 113147160 | 3625 | 3625 | 3625 | 3625 | 410 |
| 519 | 20230919 | 103200 | 111660910 | 3620 | 3620 | 3620 | 3620 | 300 |
| 520 | 20230919 | 103100 | 110574910 | 3620 | 3620 | 3620 | 3620 | 0 |
| 521 | 20230919 | 103000 | 110574910 | 3620 | 3620 | 3625 | 3620 | 739 |
| 522 | 20230919 | 102900 | 107899480 | 3625 | 3625 | 3625 | 3625 | 270 |
| 523 | 20230919 | 102800 | 106920730 | 3625 | 3630 | 3630 | 3625 | 2253 |
| 524 | 20230919 | 102700 | 98751805 | 3640 | 3640 | 3640 | 3640 | 0 |
| 525 | 20230919 | 102600 | 98751805 | 3640 | 3640 | 3640 | 3640 | 10 |
| 526 | 20230919 | 102500 | 98715405 | 3640 | 3635 | 3640 | 3635 | 146 |
| 527 | 20230919 | 102400 | 98184290 | 3635 | 3635 | 3635 | 3635 | 15 |
| 528 | 20230919 | 102300 | 98129765 | 3630 | 3630 | 3630 | 3630 | 59 |
| 529 | 20230919 | 102200 | 97915595 | 3630 | 3635 | 3635 | 3630 | 36 |
| 530 | 20230919 | 102100 | 97784740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 531 | 20230919 | 102000 | 97784740 | 3630 | 3630 | 3630 | 3630 | 673 |
| 532 | 20230919 | 101900 | 95341750 | 3635 | 3635 | 3635 | 3635 | 7 |
| 533 | 20230919 | 101800 | 95316305 | 3630 | 3630 | 3630 | 3630 | 3 |
| 534 | 20230919 | 101700 | 95305415 | 3635 | 3635 | 3635 | 3635 | 1253 |
| 535 | 20230919 | 101600 | 90750760 | 3640 | 3645 | 3645 | 3640 | 1470 |
| 536 | 20230919 | 101500 | 85399700 | 3650 | 3645 | 3650 | 3645 | 285 |
| 537 | 20230919 | 101400 | 84360870 | 3650 | 3650 | 3655 | 3650 | 275 |
| 538 | 20230919 | 101300 | 83357115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 539 | 20230919 | 101200 | 83357115 | 3650 | 3650 | 3650 | 3650 | 0 |
| 540 | 20230919 | 101100 | 83357115 | 3650 | 3650 | 3650 | 3650 | 1 |
| 541 | 20230919 | 101000 | 83353465 | 3645 | 3645 | 3645 | 3645 | 20 |
| 542 | 20230919 | 100900 | 83280565 | 3650 | 3650 | 3650 | 3650 | 11 |
| 543 | 20230919 | 100800 | 83240415 | 3650 | 3650 | 3650 | 3650 | 0 |
| 544 | 20230919 | 100700 | 83240415 | 3650 | 3650 | 3650 | 3650 | 11 |
| 545 | 20230919 | 100600 | 83200265 | 3650 | 3655 | 3655 | 3650 | 10 |
| 546 | 20230919 | 100500 | 83163745 | 3645 | 3645 | 3645 | 3645 | 0 |
| 547 | 20230919 | 100400 | 83163745 | 3645 | 3650 | 3650 | 3645 | 144 |
| 548 | 20230919 | 100300 | 82638265 | 3650 | 3650 | 3650 | 3650 | 0 |
| 549 | 20230919 | 100200 | 82638265 | 3650 | 3645 | 3650 | 3645 | 275 |
| 550 | 20230919 | 100100 | 81635885 | 3645 | 3640 | 3645 | 3640 | 6 |
| 551 | 20230919 | 100000 | 81614040 | 3645 | 3645 | 3645 | 3645 | 0 |
| 552 | 20230919 | 095900 | 81614040 | 3645 | 3645 | 3645 | 3645 | 0 |
| 553 | 20230919 | 095800 | 81614040 | 3645 | 3645 | 3645 | 3645 | 17 |
| 554 | 20230919 | 095700 | 81552075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 555 | 20230919 | 095600 | 81552075 | 3645 | 3645 | 3645 | 3645 | 5 |
| 556 | 20230919 | 095500 | 81533850 | 3645 | 3645 | 3645 | 3645 | 1 |
| 557 | 20230919 | 095400 | 81530205 | 3635 | 3635 | 3635 | 3635 | 166 |
| 558 | 20230919 | 095300 | 80926795 | 3650 | 3650 | 3650 | 3650 | 29 |
| 559 | 20230919 | 095200 | 80820945 | 3635 | 3635 | 3635 | 3635 | 0 |
| 560 | 20230919 | 095100 | 80820945 | 3635 | 3645 | 3645 | 3635 | 5 |
| 561 | 20230919 | 095000 | 80802760 | 3650 | 3650 | 3650 | 3650 | 20 |
| 562 | 20230919 | 094900 | 80729760 | 3635 | 3635 | 3635 | 3635 | 1816 |
| 563 | 20230919 | 094800 | 74128600 | 3635 | 3635 | 3655 | 3635 | 109 |
| 564 | 20230919 | 094700 | 73732205 | 3635 | 3640 | 3640 | 3635 | 50 |
| 565 | 20230919 | 094600 | 73550450 | 3645 | 3635 | 3645 | 3635 | 85 |
| 566 | 20230919 | 094500 | 73241450 | 3630 | 3645 | 3645 | 3630 | 2162 |
| 567 | 20230919 | 094400 | 65377870 | 3655 | 3655 | 3655 | 3655 | 0 |
| 568 | 20230919 | 094300 | 65377870 | 3655 | 3655 | 3655 | 3655 | 0 |
| 569 | 20230919 | 094200 | 65377870 | 3655 | 3655 | 3655 | 3655 | 1 |
| 570 | 20230919 | 094100 | 65374215 | 3660 | 3655 | 3660 | 3655 | 300 |
| 571 | 20230919 | 094000 | 64276220 | 3660 | 3655 | 3660 | 3655 | 2 |
| 572 | 20230919 | 093900 | 64268905 | 3665 | 3650 | 3665 | 3645 | 1371 |
| 573 | 20230919 | 093800 | 59266100 | 3665 | 3665 | 3665 | 3665 | 1 |
| 574 | 20230919 | 093700 | 59262435 | 3665 | 3650 | 3665 | 3645 | 133 |
| 575 | 20230919 | 093600 | 58777205 | 3645 | 3650 | 3650 | 3645 | 200 |
| 576 | 20230919 | 093500 | 58047230 | 3650 | 3665 | 3665 | 3650 | 303 |
| 577 | 20230919 | 093400 | 56939805 | 3655 | 3655 | 3655 | 3655 | 35 |
| 578 | 20230919 | 093300 | 56811880 | 3670 | 3670 | 3670 | 3670 | 20 |
| 579 | 20230919 | 093200 | 56738480 | 3670 | 3650 | 3670 | 3650 | 226 |
| 580 | 20230919 | 093100 | 55913440 | 3650 | 3670 | 3670 | 3650 | 192 |
| 581 | 20230919 | 093000 | 55212600 | 3650 | 3650 | 3650 | 3650 | 99 |
| 582 | 20230919 | 092900 | 54851250 | 3660 | 3665 | 3665 | 3660 | 163 |
| 583 | 20230919 | 092800 | 54254565 | 3665 | 3665 | 3665 | 3665 | 14 |
| 584 | 20230919 | 092700 | 54203255 | 3665 | 3680 | 3680 | 3665 | 790 |
| 585 | 20230919 | 092600 | 51305505 | 3680 | 3665 | 3680 | 3665 | 3 |
| 586 | 20230919 | 092500 | 51294495 | 3665 | 3665 | 3665 | 3665 | 0 |
| 587 | 20230919 | 092400 | 51294495 | 3665 | 3670 | 3680 | 3665 | 807 |
| 588 | 20230919 | 092300 | 48336525 | 3670 | 3685 | 3685 | 3670 | 501 |
| 589 | 20230919 | 092200 | 46495850 | 3685 | 3685 | 3685 | 3685 | 200 |
| 590 | 20230919 | 092100 | 45758850 | 3685 | 3685 | 3685 | 3670 | 146 |
| 591 | 20230919 | 092000 | 45221590 | 3690 | 3670 | 3690 | 3670 | 1387 |
| 592 | 20230919 | 091900 | 40113495 | 3655 | 3655 | 3655 | 3655 | 0 |
| 593 | 20230919 | 091800 | 40113495 | 3655 | 3655 | 3655 | 3655 | 821 |
| 594 | 20230919 | 091700 | 37112740 | 3655 | 3655 | 3655 | 3655 | 1 |
| 595 | 20230919 | 091600 | 37109085 | 3650 | 3650 | 3650 | 3650 | 0 |
| 596 | 20230919 | 091500 | 37109085 | 3650 | 3655 | 3655 | 3650 | 519 |
| 597 | 20230919 | 091400 | 35212640 | 3655 | 3655 | 3655 | 3655 | 0 |
| 598 | 20230919 | 091300 | 35212640 | 3655 | 3660 | 3660 | 3655 | 1000 |
| 599 | 20230919 | 091200 | 31557590 | 3675 | 3655 | 3675 | 3655 | 354 |
| 600 | 20230919 | 091100 | 30262720 | 3655 | 3655 | 3655 | 3655 | 114 |
| 601 | 20230919 | 091000 | 29846050 | 3655 | 3655 | 3655 | 3655 | 0 |
| 602 | 20230919 | 090900 | 29846050 | 3655 | 3655 | 3660 | 3655 | 940 |
| 603 | 20230919 | 090800 | 26405910 | 3650 | 3655 | 3655 | 3650 | 572 |
| 604 | 20230919 | 090700 | 24317830 | 3650 | 3650 | 3650 | 3650 | 19 |
| 605 | 20230919 | 090600 | 24248480 | 3650 | 3675 | 3675 | 3650 | 699 |
| 606 | 20230919 | 090500 | 21692430 | 3685 | 3685 | 3685 | 3685 | 180 |
| 607 | 20230919 | 090400 | 21029130 | 3685 | 3675 | 3695 | 3665 | 436 |
| 608 | 20230919 | 090300 | 19424480 | 3675 | 3675 | 3675 | 3660 | 911 |
| 609 | 20230919 | 090200 | 16076660 | 3675 | 3675 | 3675 | 3675 | 20 |
| 610 | 20230919 | 090100 | 16003160 | 3675 | 3645 | 3675 | 3645 | 2111 |
| 611 | 20230919 | 090000 | 8295075 | 3620 | 3620 | 3645 | 3620 | 2282 |