30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 3 | 20230920 | 191000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230920 | 190900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230920 | 190800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230920 | 190700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230920 | 190600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230920 | 190500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230920 | 190400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230920 | 190300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230920 | 190200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230920 | 190100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230920 | 190000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230920 | 185900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230920 | 185800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230920 | 185700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230920 | 185600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230920 | 185500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230920 | 185400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230920 | 185300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230920 | 185200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230920 | 185100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230920 | 185000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230920 | 184900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230920 | 184800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230920 | 184700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230920 | 184600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230920 | 184500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230920 | 184400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230920 | 184300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230920 | 184200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230920 | 184100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 33 | 20230920 | 184000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230920 | 183900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230920 | 183800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230920 | 183700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230920 | 183600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230920 | 183500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230920 | 183400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230920 | 183300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230920 | 183200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230920 | 183100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230920 | 183000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230920 | 182900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230920 | 182800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230920 | 182700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230920 | 182600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230920 | 182500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230920 | 182400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230920 | 182300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230920 | 182200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230920 | 182100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230920 | 182000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230920 | 181900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230920 | 181800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230920 | 181700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230920 | 181600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230920 | 181500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230920 | 181400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230920 | 181300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230920 | 181200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230920 | 181100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 63 | 20230920 | 181000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230920 | 180900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230920 | 180800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230920 | 180700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230920 | 180600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230920 | 180500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230920 | 180400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230920 | 180300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230920 | 180200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230920 | 180100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230920 | 180000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230920 | 175900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230920 | 175800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230920 | 175700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230920 | 175600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230920 | 175500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230920 | 175400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230920 | 175300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230920 | 175200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230920 | 175100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230920 | 175000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230920 | 174900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230920 | 174800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230920 | 174700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230920 | 174600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230920 | 174500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230920 | 174400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230920 | 174300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230920 | 174200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230920 | 174100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 93 | 20230920 | 174000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230920 | 173900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230920 | 173800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230920 | 173700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230920 | 173600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230920 | 173500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230920 | 173400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230920 | 173300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230920 | 173200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230920 | 173100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230920 | 173000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230920 | 172900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230920 | 172800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230920 | 172700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230920 | 172600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230920 | 172500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230920 | 172400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230920 | 172300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230920 | 172200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230920 | 172100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230920 | 172000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230920 | 171900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230920 | 171800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230920 | 171700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230920 | 171600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230920 | 171500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230920 | 171400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230920 | 171300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230920 | 171200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230920 | 171100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 123 | 20230920 | 171000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230920 | 170900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230920 | 170800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230920 | 170700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230920 | 170600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230920 | 170500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230920 | 170400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230920 | 170300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230920 | 170200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230920 | 170100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230920 | 170000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230920 | 165900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230920 | 165800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230920 | 165700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230920 | 165600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230920 | 165500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230920 | 165400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230920 | 165300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230920 | 165200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230920 | 165100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230920 | 165000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230920 | 164900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230920 | 164800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230920 | 164700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230920 | 164600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230920 | 164500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230920 | 164400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230920 | 164300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230920 | 164200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230920 | 164100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 153 | 20230920 | 164000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230920 | 163900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230920 | 163800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230920 | 163700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230920 | 163600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230920 | 163500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230920 | 163400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230920 | 163300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230920 | 163200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230920 | 163100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230920 | 163000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230920 | 162900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230920 | 162800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230920 | 162700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230920 | 162600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230920 | 162500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230920 | 162400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230920 | 162300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230920 | 162200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230920 | 162100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230920 | 162000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230920 | 161900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230920 | 161800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230920 | 161700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230920 | 161600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230920 | 161500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230920 | 161400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230920 | 161300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230920 | 161200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230920 | 161100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 183 | 20230920 | 161000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230920 | 160900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230920 | 160800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230920 | 160700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230920 | 160600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230920 | 160500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230920 | 160400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230920 | 160300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230920 | 160200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230920 | 160100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230920 | 160000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230920 | 155900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230920 | 155800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230920 | 155700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230920 | 155600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230920 | 155500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230920 | 155400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230920 | 155300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230920 | 155200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230920 | 155100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230920 | 155000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20230920 | 154900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20230920 | 154800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20230920 | 154700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20230920 | 154600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20230920 | 154500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20230920 | 154400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20230920 | 154300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20230920 | 154200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20230920 | 154100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 213 | 20230920 | 154000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20230920 | 153900 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20230920 | 153800 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20230920 | 153700 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20230920 | 153600 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20230920 | 153500 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20230920 | 153400 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20230920 | 153300 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20230920 | 153200 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20230920 | 153100 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20230920 | 153000 | 1005171365 | 3530 | 3530 | 3530 | 3530 | 7127 |
| 224 | 20230920 | 152900 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20230920 | 152800 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20230920 | 152700 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20230920 | 152600 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20230920 | 152500 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20230920 | 152400 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20230920 | 152300 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20230920 | 152200 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20230920 | 152100 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20230920 | 152000 | 980013055 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20230920 | 151900 | 980013055 | 3560 | 3560 | 3560 | 3560 | 86 |
| 235 | 20230920 | 151800 | 979706895 | 3560 | 3535 | 3560 | 3530 | 601 |
| 236 | 20230920 | 151700 | 977585105 | 3560 | 3545 | 3560 | 3530 | 1562 |
| 237 | 20230920 | 151600 | 972067035 | 3570 | 3535 | 3570 | 3535 | 337 |
| 238 | 20230920 | 151500 | 970875615 | 3530 | 3540 | 3540 | 3530 | 1381 |
| 239 | 20230920 | 151400 | 965993570 | 3545 | 3555 | 3560 | 3545 | 2007 |
| 240 | 20230920 | 151300 | 958864680 | 3560 | 3545 | 3560 | 3545 | 91 |
| 241 | 20230920 | 151200 | 958541970 | 3545 | 3535 | 3545 | 3535 | 319 |
| 242 | 20230920 | 151100 | 957412495 | 3530 | 3540 | 3545 | 3530 | 515 |
| 243 | 20230920 | 151000 | 955592595 | 3535 | 3535 | 3535 | 3530 | 760 |
| 244 | 20230920 | 150900 | 952909255 | 3530 | 3530 | 3545 | 3530 | 84 |
| 245 | 20230920 | 150800 | 952612720 | 3535 | 3540 | 3540 | 3535 | 1736 |
| 246 | 20230920 | 150700 | 946475785 | 3535 | 3535 | 3550 | 3535 | 1647 |
| 247 | 20230920 | 150600 | 940650275 | 3535 | 3545 | 3550 | 3535 | 1204 |
| 248 | 20230920 | 150500 | 936389010 | 3545 | 3545 | 3545 | 3545 | 770 |
| 249 | 20230920 | 150400 | 933659360 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20230920 | 150300 | 933659360 | 3550 | 3550 | 3550 | 3550 | 297 |
| 251 | 20230920 | 150200 | 932605010 | 3550 | 3550 | 3550 | 3550 | 1600 |
| 252 | 20230920 | 150100 | 926925010 | 3560 | 3570 | 3570 | 3560 | 95 |
| 253 | 20230920 | 150000 | 926586710 | 3570 | 3560 | 3570 | 3560 | 7 |
| 254 | 20230920 | 145900 | 926561780 | 3560 | 3555 | 3560 | 3550 | 386 |
| 255 | 20230920 | 145800 | 925189670 | 3565 | 3565 | 3565 | 3565 | 1037 |
| 256 | 20230920 | 145700 | 921492765 | 3565 | 3555 | 3565 | 3555 | 635 |
| 257 | 20230920 | 145600 | 919232020 | 3555 | 3550 | 3555 | 3550 | 439 |
| 258 | 20230920 | 145500 | 917673565 | 3545 | 3550 | 3550 | 3545 | 1052 |
| 259 | 20230920 | 145400 | 913941455 | 3550 | 3550 | 3550 | 3550 | 1 |
| 260 | 20230920 | 145300 | 913937905 | 3545 | 3545 | 3545 | 3545 | 1013 |
| 261 | 20230920 | 145200 | 910346820 | 3540 | 3540 | 3540 | 3540 | 0 |
| 262 | 20230920 | 145100 | 910346820 | 3540 | 3535 | 3540 | 3535 | 1802 |
| 263 | 20230920 | 145000 | 903975755 | 3540 | 3540 | 3540 | 3540 | 1917 |
| 264 | 20230920 | 144900 | 897189575 | 3540 | 3545 | 3545 | 3540 | 77 |
| 265 | 20230920 | 144800 | 896916975 | 3545 | 3545 | 3545 | 3545 | 100 |
| 266 | 20230920 | 144700 | 896562475 | 3545 | 3540 | 3545 | 3540 | 1428 |
| 267 | 20230920 | 144600 | 891502300 | 3540 | 3545 | 3545 | 3540 | 401 |
| 268 | 20230920 | 144500 | 890082660 | 3545 | 3545 | 3545 | 3545 | 20 |
| 269 | 20230920 | 144400 | 890011760 | 3545 | 3545 | 3545 | 3540 | 121 |
| 270 | 20230920 | 144300 | 889583395 | 3540 | 3540 | 3540 | 3540 | 865 |
| 271 | 20230920 | 144200 | 886521295 | 3540 | 3540 | 3540 | 3540 | 64 |
| 272 | 20230920 | 144100 | 886294735 | 3540 | 3540 | 3540 | 3540 | 875 |
| 273 | 20230920 | 144000 | 883197235 | 3535 | 3535 | 3535 | 3535 | 600 |
| 274 | 20230920 | 143900 | 881076235 | 3540 | 3540 | 3540 | 3540 | 0 |
| 275 | 20230920 | 143800 | 881076235 | 3540 | 3535 | 3540 | 3535 | 1008 |
| 276 | 20230920 | 143700 | 877508510 | 3535 | 3535 | 3535 | 3535 | 0 |
| 277 | 20230920 | 143600 | 877508510 | 3535 | 3535 | 3535 | 3535 | 31 |
| 278 | 20230920 | 143500 | 877398925 | 3535 | 3535 | 3535 | 3535 | 600 |
| 279 | 20230920 | 143400 | 875277925 | 3535 | 3535 | 3535 | 3535 | 501 |
| 280 | 20230920 | 143300 | 873506890 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230920 | 143200 | 873506890 | 3550 | 3530 | 3550 | 3530 | 601 |
| 282 | 20230920 | 143100 | 871385340 | 3555 | 3535 | 3555 | 3530 | 577 |
| 283 | 20230920 | 143000 | 869348065 | 3535 | 3530 | 3535 | 3530 | 768 |
| 284 | 20230920 | 142900 | 866633360 | 3530 | 3530 | 3530 | 3530 | 116 |
| 285 | 20230920 | 142800 | 866223880 | 3530 | 3530 | 3530 | 3530 | 722 |
| 286 | 20230920 | 142700 | 863675220 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20230920 | 142600 | 863675220 | 3535 | 3530 | 3535 | 3530 | 1141 |
| 288 | 20230920 | 142500 | 859642505 | 3540 | 3530 | 3540 | 3530 | 107 |
| 289 | 20230920 | 142400 | 859264275 | 3530 | 3530 | 3530 | 3530 | 1258 |
| 290 | 20230920 | 142300 | 854823535 | 3535 | 3535 | 3535 | 3535 | 116 |
| 291 | 20230920 | 142200 | 854413475 | 3540 | 3540 | 3540 | 3540 | 0 |
| 292 | 20230920 | 142100 | 854413475 | 3540 | 3535 | 3540 | 3535 | 716 |
| 293 | 20230920 | 142000 | 851882410 | 3535 | 3535 | 3535 | 3535 | 716 |
| 294 | 20230920 | 141900 | 849351350 | 3540 | 3540 | 3540 | 3540 | 70 |
| 295 | 20230920 | 141800 | 849103550 | 3530 | 3530 | 3530 | 3530 | 0 |
| 296 | 20230920 | 141700 | 849103550 | 3530 | 3540 | 3540 | 3530 | 449 |
| 297 | 20230920 | 141600 | 847514680 | 3535 | 3535 | 3535 | 3535 | 600 |
| 298 | 20230920 | 141500 | 845393680 | 3535 | 3540 | 3540 | 3535 | 695 |
| 299 | 20230920 | 141400 | 842935825 | 3540 | 3535 | 3540 | 3535 | 285 |
| 300 | 20230920 | 141300 | 841926935 | 3545 | 3540 | 3545 | 3540 | 602 |
| 301 | 20230920 | 141200 | 839795845 | 3540 | 3540 | 3540 | 3540 | 5 |
| 302 | 20230920 | 141100 | 839778145 | 3545 | 3540 | 3545 | 3535 | 120 |
| 303 | 20230920 | 141000 | 839353335 | 3545 | 3545 | 3545 | 3545 | 0 |
| 304 | 20230920 | 140900 | 839353335 | 3545 | 3535 | 3545 | 3535 | 835 |
| 305 | 20230920 | 140800 | 836399260 | 3530 | 3540 | 3540 | 3530 | 1879 |
| 306 | 20230920 | 140700 | 829763375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 307 | 20230920 | 140600 | 829763375 | 3540 | 3540 | 3540 | 3540 | 418 |
| 308 | 20230920 | 140500 | 828283655 | 3540 | 3540 | 3545 | 3540 | 1154 |
| 309 | 20230920 | 140400 | 824198395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20230920 | 140300 | 824198395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20230920 | 140200 | 824198395 | 3530 | 3535 | 3535 | 3530 | 219 |
| 312 | 20230920 | 140100 | 823424395 | 3535 | 3535 | 3535 | 3535 | 600 |
| 313 | 20230920 | 140000 | 821303395 | 3535 | 3540 | 3540 | 3535 | 127 |
| 314 | 20230920 | 135900 | 820854165 | 3540 | 3540 | 3540 | 3540 | 157 |
| 315 | 20230920 | 135800 | 820298385 | 3540 | 3540 | 3540 | 3540 | 31 |
| 316 | 20230920 | 135700 | 820188645 | 3535 | 3535 | 3535 | 3535 | 628 |
| 317 | 20230920 | 135600 | 817968665 | 3530 | 3535 | 3535 | 3530 | 173 |
| 318 | 20230920 | 135500 | 817357755 | 3535 | 3535 | 3535 | 3535 | 423 |
| 319 | 20230920 | 135400 | 815862450 | 3530 | 3530 | 3530 | 3530 | 1 |
| 320 | 20230920 | 135300 | 815858920 | 3530 | 3540 | 3540 | 3530 | 737 |
| 321 | 20230920 | 135200 | 813253630 | 3540 | 3540 | 3540 | 3540 | 528 |
| 322 | 20230920 | 135100 | 811384510 | 3535 | 3540 | 3540 | 3535 | 5 |
| 323 | 20230920 | 135000 | 811366815 | 3530 | 3535 | 3540 | 3530 | 1126 |
| 324 | 20230920 | 134900 | 807386445 | 3535 | 3535 | 3535 | 3535 | 50 |
| 325 | 20230920 | 134800 | 807209695 | 3535 | 3535 | 3535 | 3535 | 79 |
| 326 | 20230920 | 134700 | 806930430 | 3535 | 3535 | 3535 | 3535 | 128 |
| 327 | 20230920 | 134600 | 806477950 | 3535 | 3535 | 3535 | 3535 | 600 |
| 328 | 20230920 | 134500 | 804356950 | 3535 | 3535 | 3535 | 3535 | 493 |
| 329 | 20230920 | 134400 | 802614195 | 3535 | 3535 | 3535 | 3535 | 176 |
| 330 | 20230920 | 134300 | 801992035 | 3535 | 3535 | 3535 | 3535 | 1 |
| 331 | 20230920 | 134200 | 801988500 | 3535 | 3535 | 3535 | 3535 | 600 |
| 332 | 20230920 | 134100 | 799867500 | 3535 | 3540 | 3540 | 3535 | 418 |
| 333 | 20230920 | 134000 | 798388655 | 3540 | 3535 | 3540 | 3535 | 536 |
| 334 | 20230920 | 133900 | 796493570 | 3535 | 3535 | 3535 | 3535 | 0 |
| 335 | 20230920 | 133800 | 796493570 | 3535 | 3545 | 3545 | 3535 | 728 |
| 336 | 20230920 | 133700 | 793916500 | 3540 | 3540 | 3545 | 3540 | 82 |
| 337 | 20230920 | 133600 | 793626215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 338 | 20230920 | 133500 | 793626215 | 3535 | 3540 | 3540 | 3530 | 708 |
| 339 | 20230920 | 133400 | 791124015 | 3535 | 3535 | 3535 | 3535 | 619 |
| 340 | 20230920 | 133300 | 788935850 | 3540 | 3535 | 3540 | 3535 | 30 |
| 341 | 20230920 | 133200 | 788829795 | 3540 | 3530 | 3540 | 3530 | 738 |
| 342 | 20230920 | 133100 | 786218970 | 3535 | 3535 | 3535 | 3535 | 688 |
| 343 | 20230920 | 133000 | 783786890 | 3540 | 3535 | 3540 | 3535 | 563 |
| 344 | 20230920 | 132900 | 781796680 | 3535 | 3540 | 3545 | 3535 | 42 |
| 345 | 20230920 | 132800 | 781648195 | 3535 | 3535 | 3535 | 3535 | 1 |
| 346 | 20230920 | 132700 | 781644660 | 3540 | 3540 | 3540 | 3535 | 1210 |
| 347 | 20230920 | 132600 | 777364815 | 3540 | 3540 | 3540 | 3540 | 128 |
| 348 | 20230920 | 132500 | 776911695 | 3540 | 3540 | 3540 | 3540 | 411 |
| 349 | 20230920 | 132400 | 775456755 | 3540 | 3535 | 3540 | 3535 | 1445 |
| 350 | 20230920 | 132300 | 770346610 | 3535 | 3540 | 3540 | 3535 | 618 |
| 351 | 20230920 | 132200 | 768158945 | 3540 | 3535 | 3540 | 3535 | 139 |
| 352 | 20230920 | 132100 | 767667030 | 3535 | 3535 | 3535 | 3535 | 0 |
| 353 | 20230920 | 132000 | 767667030 | 3535 | 3535 | 3545 | 3535 | 474 |
| 354 | 20230920 | 131900 | 765991415 | 3535 | 3535 | 3535 | 3535 | 733 |
| 355 | 20230920 | 131800 | 763400260 | 3535 | 3540 | 3540 | 3535 | 6480 |
| 356 | 20230920 | 131700 | 740462060 | 3540 | 3540 | 3550 | 3540 | 19 |
| 357 | 20230920 | 131600 | 740394775 | 3550 | 3550 | 3550 | 3550 | 1 |
| 358 | 20230920 | 131500 | 740391225 | 3545 | 3545 | 3545 | 3545 | 859 |
| 359 | 20230920 | 131400 | 737346070 | 3545 | 3545 | 3545 | 3545 | 334 |
| 360 | 20230920 | 131300 | 736162040 | 3545 | 3545 | 3545 | 3545 | 57 |
| 361 | 20230920 | 131200 | 735959975 | 3545 | 3545 | 3545 | 3545 | 25 |
| 362 | 20230920 | 131100 | 735871350 | 3540 | 3545 | 3545 | 3540 | 930 |
| 363 | 20230920 | 131000 | 732577575 | 3545 | 3545 | 3545 | 3545 | 1426 |
| 364 | 20230920 | 130900 | 727522405 | 3555 | 3550 | 3555 | 3550 | 269 |
| 365 | 20230920 | 130800 | 726567450 | 3545 | 3545 | 3545 | 3545 | 758 |
| 366 | 20230920 | 130700 | 723880340 | 3550 | 3545 | 3550 | 3545 | 31 |
| 367 | 20230920 | 130600 | 723770440 | 3545 | 3550 | 3550 | 3545 | 30 |
| 368 | 20230920 | 130500 | 723664085 | 3545 | 3545 | 3545 | 3545 | 135 |
| 369 | 20230920 | 130400 | 723185510 | 3550 | 3555 | 3555 | 3550 | 955 |
| 370 | 20230920 | 130300 | 719795250 | 3550 | 3545 | 3550 | 3545 | 31 |
| 371 | 20230920 | 130200 | 719685205 | 3560 | 3560 | 3560 | 3545 | 13 |
| 372 | 20230920 | 130100 | 719639090 | 3545 | 3560 | 3560 | 3545 | 3 |
| 373 | 20230920 | 130000 | 719628425 | 3545 | 3555 | 3555 | 3545 | 628 |
| 374 | 20230920 | 125900 | 717396565 | 3555 | 3540 | 3555 | 3540 | 600 |
| 375 | 20230920 | 125800 | 715268270 | 3545 | 3545 | 3545 | 3545 | 10 |
| 376 | 20230920 | 125700 | 715232820 | 3540 | 3540 | 3540 | 3540 | 830 |
| 377 | 20230920 | 125600 | 712294620 | 3540 | 3535 | 3540 | 3530 | 3158 |
| 378 | 20230920 | 125500 | 701128895 | 3530 | 3530 | 3535 | 3530 | 612 |
| 379 | 20230920 | 125400 | 698968525 | 3530 | 3530 | 3530 | 3530 | 709 |
| 380 | 20230920 | 125300 | 696465755 | 3530 | 3535 | 3535 | 3530 | 730 |
| 381 | 20230920 | 125200 | 693888845 | 3535 | 3535 | 3535 | 3530 | 2869 |
| 382 | 20230920 | 125100 | 683751230 | 3535 | 3540 | 3540 | 3535 | 1029 |
| 383 | 20230920 | 125000 | 680113710 | 3535 | 3535 | 3540 | 3535 | 146 |
| 384 | 20230920 | 124900 | 679597595 | 3535 | 3535 | 3535 | 3530 | 1020 |
| 385 | 20230920 | 124800 | 675996850 | 3535 | 3535 | 3535 | 3535 | 10 |
| 386 | 20230920 | 124700 | 675961500 | 3535 | 3535 | 3540 | 3535 | 340 |
| 387 | 20230920 | 124600 | 674759590 | 3535 | 3540 | 3540 | 3535 | 153 |
| 388 | 20230920 | 124500 | 674218635 | 3540 | 3535 | 3540 | 3530 | 720 |
| 389 | 20230920 | 124400 | 671674015 | 3535 | 3535 | 3540 | 3530 | 2332 |
| 390 | 20230920 | 124300 | 663431025 | 3540 | 3540 | 3540 | 3540 | 100 |
| 391 | 20230920 | 124200 | 663077025 | 3540 | 3540 | 3540 | 3540 | 2 |
| 392 | 20230920 | 124100 | 663069945 | 3535 | 3535 | 3535 | 3535 | 728 |
| 393 | 20230920 | 124000 | 660496465 | 3540 | 3535 | 3540 | 3535 | 30 |
| 394 | 20230920 | 123900 | 660390410 | 3540 | 3540 | 3540 | 3540 | 668 |
| 395 | 20230920 | 123800 | 658025690 | 3540 | 3540 | 3545 | 3540 | 129 |
| 396 | 20230920 | 123700 | 657569025 | 3540 | 3540 | 3540 | 3540 | 600 |
| 397 | 20230920 | 123600 | 655445025 | 3540 | 3540 | 3540 | 3540 | 29 |
| 398 | 20230920 | 123500 | 655342365 | 3540 | 3540 | 3540 | 3540 | 128 |
| 399 | 20230920 | 123400 | 654889245 | 3540 | 3540 | 3540 | 3540 | 1045 |
| 400 | 20230920 | 123300 | 651189945 | 3545 | 3545 | 3545 | 3545 | 6 |
| 401 | 20230920 | 123200 | 651168675 | 3545 | 3550 | 3555 | 3540 | 54 |
| 402 | 20230920 | 123100 | 650977180 | 3555 | 3550 | 3555 | 3550 | 45 |
| 403 | 20230920 | 123000 | 650817210 | 3540 | 3540 | 3545 | 3540 | 205 |
| 404 | 20230920 | 122900 | 650091485 | 3540 | 3535 | 3540 | 3535 | 1105 |
| 405 | 20230920 | 122800 | 646185300 | 3540 | 3535 | 3540 | 3530 | 65 |
| 406 | 20230920 | 122700 | 645955520 | 3535 | 3535 | 3535 | 3535 | 55 |
| 407 | 20230920 | 122600 | 645761095 | 3530 | 3535 | 3535 | 3530 | 727 |
| 408 | 20230920 | 122500 | 643191775 | 3540 | 3535 | 3540 | 3535 | 115 |
| 409 | 20230920 | 122400 | 642784855 | 3530 | 3535 | 3535 | 3530 | 421 |
| 410 | 20230920 | 122300 | 641298450 | 3535 | 3540 | 3540 | 3535 | 58 |
| 411 | 20230920 | 122200 | 641093405 | 3530 | 3535 | 3535 | 3530 | 612 |
| 412 | 20230920 | 122100 | 638930665 | 3535 | 3535 | 3535 | 3530 | 90 |
| 413 | 20230920 | 122000 | 638612660 | 3535 | 3530 | 3540 | 3530 | 63 |
| 414 | 20230920 | 121900 | 638389960 | 3530 | 3535 | 3535 | 3530 | 441 |
| 415 | 20230920 | 121800 | 636831080 | 3535 | 3535 | 3535 | 3535 | 599 |
| 416 | 20230920 | 121700 | 634713615 | 3535 | 3535 | 3535 | 3535 | 145 |
| 417 | 20230920 | 121600 | 634201040 | 3535 | 3540 | 3540 | 3535 | 615 |
| 418 | 20230920 | 121500 | 632023995 | 3540 | 3535 | 3540 | 3535 | 858 |
| 419 | 20230920 | 121400 | 628986935 | 3535 | 3535 | 3535 | 3535 | 718 |
| 420 | 20230920 | 121300 | 626448805 | 3545 | 3540 | 3545 | 3540 | 45 |
| 421 | 20230920 | 121200 | 626289480 | 3540 | 3550 | 3550 | 3540 | 41 |
| 422 | 20230920 | 121100 | 626144040 | 3535 | 3540 | 3540 | 3535 | 500 |
| 423 | 20230920 | 121000 | 624376490 | 3535 | 3540 | 3540 | 3535 | 958 |
| 424 | 20230920 | 120900 | 620988225 | 3540 | 3535 | 3540 | 3535 | 147 |
| 425 | 20230920 | 120800 | 620468575 | 3530 | 3530 | 3530 | 3530 | 2108 |
| 426 | 20230920 | 120700 | 613027335 | 3530 | 3530 | 3535 | 3530 | 3989 |
| 427 | 20230920 | 120600 | 598929275 | 3530 | 3535 | 3535 | 3530 | 22 |
| 428 | 20230920 | 120500 | 598851510 | 3535 | 3535 | 3535 | 3535 | 117 |
| 429 | 20230920 | 120400 | 598437915 | 3535 | 3540 | 3540 | 3535 | 12 |
| 430 | 20230920 | 120300 | 598395490 | 3535 | 3535 | 3535 | 3535 | 970 |
| 431 | 20230920 | 120200 | 594966540 | 3535 | 3535 | 3535 | 3535 | 145 |
| 432 | 20230920 | 120100 | 594453965 | 3535 | 3535 | 3535 | 3535 | 11 |
| 433 | 20230920 | 120000 | 594415080 | 3540 | 3540 | 3540 | 3540 | 10 |
| 434 | 20230920 | 115900 | 594379680 | 3535 | 3535 | 3535 | 3535 | 746 |
| 435 | 20230920 | 115800 | 591742570 | 3535 | 3535 | 3535 | 3535 | 503 |
| 436 | 20230920 | 115700 | 589964465 | 3535 | 3535 | 3535 | 3535 | 0 |
| 437 | 20230920 | 115600 | 589964465 | 3535 | 3530 | 3535 | 3530 | 900 |
| 438 | 20230920 | 115500 | 586785635 | 3530 | 3530 | 3530 | 3530 | 611 |
| 439 | 20230920 | 115400 | 584628805 | 3530 | 3530 | 3535 | 3530 | 61 |
| 440 | 20230920 | 115300 | 584413465 | 3530 | 3535 | 3535 | 3530 | 380 |
| 441 | 20230920 | 115200 | 583070750 | 3535 | 3540 | 3540 | 3535 | 12 |
| 442 | 20230920 | 115100 | 583028325 | 3535 | 3535 | 3535 | 3535 | 609 |
| 443 | 20230920 | 115000 | 580875510 | 3535 | 3535 | 3535 | 3535 | 146 |
| 444 | 20230920 | 114900 | 580359400 | 3535 | 3535 | 3535 | 3535 | 12 |
| 445 | 20230920 | 114800 | 580316980 | 3540 | 3535 | 3540 | 3535 | 425 |
| 446 | 20230920 | 114700 | 578814320 | 3535 | 3535 | 3540 | 3535 | 749 |
| 447 | 20230920 | 114600 | 576166595 | 3535 | 3535 | 3535 | 3535 | 111 |
| 448 | 20230920 | 114500 | 575774210 | 3540 | 3540 | 3540 | 3540 | 10 |
| 449 | 20230920 | 114400 | 575738810 | 3535 | 3535 | 3535 | 3535 | 600 |
| 450 | 20230920 | 114300 | 573617810 | 3535 | 3540 | 3540 | 3535 | 462 |
| 451 | 20230920 | 114200 | 571982385 | 3545 | 3540 | 3545 | 3535 | 2002 |
| 452 | 20230920 | 114100 | 564903805 | 3535 | 3540 | 3540 | 3535 | 157 |
| 453 | 20230920 | 114000 | 564348665 | 3540 | 3545 | 3545 | 3540 | 454 |
| 454 | 20230920 | 113900 | 562741435 | 3545 | 3545 | 3545 | 3545 | 86 |
| 455 | 20230920 | 113800 | 562436565 | 3560 | 3560 | 3560 | 3560 | 0 |
| 456 | 20230920 | 113700 | 562436565 | 3560 | 3540 | 3560 | 3540 | 631 |
| 457 | 20230920 | 113600 | 560202485 | 3555 | 3545 | 3555 | 3545 | 78 |
| 458 | 20230920 | 113500 | 559925465 | 3540 | 3545 | 3545 | 3540 | 155 |
| 459 | 20230920 | 113400 | 559376715 | 3540 | 3540 | 3540 | 3540 | 12 |
| 460 | 20230920 | 113300 | 559334235 | 3545 | 3540 | 3545 | 3540 | 493 |
| 461 | 20230920 | 113200 | 557589005 | 3540 | 3535 | 3540 | 3535 | 989 |
| 462 | 20230920 | 113100 | 554092745 | 3535 | 3535 | 3535 | 3535 | 311 |
| 463 | 20230920 | 113000 | 552993360 | 3535 | 3540 | 3540 | 3535 | 600 |
| 464 | 20230920 | 112900 | 550872090 | 3540 | 3540 | 3540 | 3540 | 379 |
| 465 | 20230920 | 112800 | 549530430 | 3535 | 3540 | 3540 | 3535 | 833 |
| 466 | 20230920 | 112700 | 546584665 | 3540 | 3540 | 3540 | 3540 | 0 |
| 467 | 20230920 | 112600 | 546584665 | 3540 | 3540 | 3540 | 3540 | 117 |
| 468 | 20230920 | 112500 | 546170485 | 3540 | 3540 | 3540 | 3540 | 641 |
| 469 | 20230920 | 112400 | 543901345 | 3540 | 3540 | 3540 | 3540 | 0 |
| 470 | 20230920 | 112300 | 543901345 | 3540 | 3540 | 3540 | 3535 | 650 |
| 471 | 20230920 | 112200 | 541600845 | 3535 | 3545 | 3545 | 3535 | 684 |
| 472 | 20230920 | 112100 | 539177205 | 3545 | 3550 | 3550 | 3540 | 883 |
| 473 | 20230920 | 112000 | 536049460 | 3545 | 3540 | 3545 | 3540 | 58 |
| 474 | 20230920 | 111900 | 535843995 | 3545 | 3535 | 3545 | 3535 | 12 |
| 475 | 20230920 | 111800 | 535801565 | 3540 | 3530 | 3540 | 3530 | 1041 |
| 476 | 20230920 | 111700 | 532121110 | 3530 | 3525 | 3535 | 3525 | 999 |
| 477 | 20230920 | 111600 | 528597370 | 3525 | 3530 | 3535 | 3525 | 1698 |
| 478 | 20230920 | 111500 | 522602805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 479 | 20230920 | 111400 | 522602805 | 3530 | 3530 | 3535 | 3530 | 391 |
| 480 | 20230920 | 111300 | 521222545 | 3530 | 3530 | 3530 | 3530 | 2272 |
| 481 | 20230920 | 111200 | 513202385 | 3530 | 3535 | 3535 | 3530 | 639 |
| 482 | 20230920 | 111100 | 510946690 | 3535 | 3535 | 3535 | 3535 | 125 |
| 483 | 20230920 | 111000 | 510504815 | 3535 | 3530 | 3540 | 3530 | 791 |
| 484 | 20230920 | 110900 | 507712490 | 3535 | 3535 | 3540 | 3535 | 3667 |
| 485 | 20230920 | 110800 | 494749640 | 3535 | 3535 | 3535 | 3535 | 117 |
| 486 | 20230920 | 110700 | 494336045 | 3540 | 3540 | 3540 | 3535 | 83 |
| 487 | 20230920 | 110600 | 494042285 | 3540 | 3535 | 3540 | 3535 | 812 |
| 488 | 20230920 | 110500 | 491171615 | 3535 | 3540 | 3540 | 3535 | 751 |
| 489 | 20230920 | 110400 | 488516175 | 3540 | 3535 | 3540 | 3535 | 267 |
| 490 | 20230920 | 110300 | 487572280 | 3545 | 3540 | 3545 | 3540 | 726 |
| 491 | 20230920 | 110200 | 485002235 | 3535 | 3535 | 3535 | 3535 | 1741 |
| 492 | 20230920 | 110100 | 478847800 | 3540 | 3540 | 3540 | 3535 | 562 |
| 493 | 20230920 | 110000 | 476858630 | 3545 | 3545 | 3545 | 3545 | 0 |
| 494 | 20230920 | 105900 | 476858630 | 3545 | 3540 | 3545 | 3540 | 23 |
| 495 | 20230920 | 105800 | 476777205 | 3535 | 3535 | 3535 | 3535 | 802 |
| 496 | 20230920 | 105700 | 473942135 | 3535 | 3540 | 3540 | 3535 | 617 |
| 497 | 20230920 | 105600 | 471760565 | 3540 | 3540 | 3545 | 3540 | 293 |
| 498 | 20230920 | 105500 | 470723340 | 3545 | 3540 | 3545 | 3540 | 12 |
| 499 | 20230920 | 105400 | 470680855 | 3545 | 3535 | 3545 | 3535 | 948 |
| 500 | 20230920 | 105300 | 467324945 | 3535 | 3535 | 3535 | 3535 | 503 |
| 501 | 20230920 | 105200 | 465546840 | 3540 | 3535 | 3545 | 3535 | 371 |
| 502 | 20230920 | 105100 | 464235000 | 3535 | 3535 | 3535 | 3535 | 768 |
| 503 | 20230920 | 105000 | 461520120 | 3550 | 3535 | 3550 | 3535 | 66 |
| 504 | 20230920 | 104900 | 461286770 | 3535 | 3535 | 3535 | 3535 | 200 |
| 505 | 20230920 | 104800 | 460579770 | 3535 | 3535 | 3540 | 3535 | 1156 |
| 506 | 20230920 | 104700 | 456492755 | 3540 | 3540 | 3540 | 3535 | 641 |
| 507 | 20230920 | 104600 | 454226805 | 3550 | 3540 | 3550 | 3535 | 6316 |
| 508 | 20230920 | 104500 | 431893150 | 3540 | 3540 | 3545 | 3540 | 1934 |
| 509 | 20230920 | 104400 | 425046625 | 3555 | 3545 | 3555 | 3545 | 105 |
| 510 | 20230920 | 104300 | 424673400 | 3560 | 3545 | 3560 | 3540 | 601 |
| 511 | 20230920 | 104200 | 422545715 | 3540 | 3555 | 3560 | 3540 | 313 |
| 512 | 20230920 | 104100 | 421431800 | 3565 | 3565 | 3565 | 3565 | 1945 |
| 513 | 20230920 | 104000 | 414497875 | 3565 | 3555 | 3565 | 3540 | 232 |
| 514 | 20230920 | 103900 | 413676180 | 3540 | 3545 | 3550 | 3540 | 1307 |
| 515 | 20230920 | 103800 | 409038275 | 3540 | 3530 | 3540 | 3530 | 1589 |
| 516 | 20230920 | 103700 | 403416200 | 3535 | 3540 | 3540 | 3530 | 5681 |
| 517 | 20230920 | 103600 | 383326520 | 3540 | 3540 | 3540 | 3540 | 627 |
| 518 | 20230920 | 103500 | 381106940 | 3545 | 3540 | 3545 | 3540 | 623 |
| 519 | 20230920 | 103400 | 378901405 | 3540 | 3540 | 3540 | 3540 | 660 |
| 520 | 20230920 | 103300 | 376565005 | 3540 | 3540 | 3540 | 3540 | 511 |
| 521 | 20230920 | 103200 | 374756065 | 3540 | 3545 | 3545 | 3540 | 3650 |
| 522 | 20230920 | 103100 | 361824645 | 3550 | 3555 | 3555 | 3550 | 408 |
| 523 | 20230920 | 103000 | 360376225 | 3545 | 3550 | 3560 | 3545 | 2070 |
| 524 | 20230920 | 102900 | 353025065 | 3555 | 3555 | 3555 | 3555 | 29 |
| 525 | 20230920 | 102800 | 352921970 | 3555 | 3560 | 3560 | 3555 | 155 |
| 526 | 20230920 | 102700 | 352370240 | 3560 | 3555 | 3560 | 3550 | 1301 |
| 527 | 20230920 | 102600 | 347748235 | 3570 | 3570 | 3570 | 3560 | 300 |
| 528 | 20230920 | 102500 | 346680215 | 3565 | 3560 | 3565 | 3560 | 528 |
| 529 | 20230920 | 102400 | 344798035 | 3555 | 3560 | 3560 | 3555 | 719 |
| 530 | 20230920 | 102300 | 342238460 | 3560 | 3570 | 3570 | 3560 | 501 |
| 531 | 20230920 | 102200 | 340454890 | 3565 | 3565 | 3565 | 3565 | 344 |
| 532 | 20230920 | 102100 | 339228530 | 3570 | 3570 | 3570 | 3545 | 4066 |
| 533 | 20230920 | 102000 | 324792045 | 3580 | 3570 | 3580 | 3570 | 979 |
| 534 | 20230920 | 101900 | 321294225 | 3560 | 3550 | 3560 | 3550 | 215 |
| 535 | 20230920 | 101800 | 320529060 | 3550 | 3545 | 3560 | 3545 | 1327 |
| 536 | 20230920 | 101700 | 315815120 | 3545 | 3545 | 3545 | 3540 | 518 |
| 537 | 20230920 | 101600 | 313980790 | 3555 | 3545 | 3555 | 3545 | 631 |
| 538 | 20230920 | 101500 | 311743735 | 3545 | 3560 | 3560 | 3545 | 400 |
| 539 | 20230920 | 101400 | 310325280 | 3560 | 3545 | 3560 | 3540 | 4381 |
| 540 | 20230920 | 101300 | 294811980 | 3560 | 3550 | 3560 | 3540 | 1030 |
| 541 | 20230920 | 101200 | 291155605 | 3555 | 3555 | 3555 | 3540 | 5221 |
| 542 | 20230920 | 101100 | 272653130 | 3565 | 3560 | 3565 | 3560 | 14 |
| 543 | 20230920 | 101000 | 272603280 | 3570 | 3570 | 3570 | 3570 | 52 |
| 544 | 20230920 | 100900 | 272417640 | 3570 | 3575 | 3575 | 3545 | 4967 |
| 545 | 20230920 | 100800 | 254772975 | 3575 | 3580 | 3580 | 3575 | 13 |
| 546 | 20230920 | 100700 | 254726495 | 3580 | 3580 | 3580 | 3565 | 532 |
| 547 | 20230920 | 100600 | 252829810 | 3565 | 3600 | 3600 | 3565 | 613 |
| 548 | 20230920 | 100500 | 250638905 | 3605 | 3580 | 3605 | 3575 | 222 |
| 549 | 20230920 | 100400 | 249844395 | 3585 | 3610 | 3610 | 3585 | 532 |
| 550 | 20230920 | 100300 | 247937150 | 3615 | 3590 | 3615 | 3590 | 12 |
| 551 | 20230920 | 100200 | 247894045 | 3630 | 3555 | 3630 | 3555 | 1491 |
| 552 | 20230920 | 100100 | 242580835 | 3555 | 3550 | 3560 | 3540 | 4068 |
| 553 | 20230920 | 100000 | 228146580 | 3555 | 3570 | 3570 | 3555 | 704 |
| 554 | 20230920 | 095900 | 225643835 | 3555 | 3560 | 3560 | 3555 | 939 |
| 555 | 20230920 | 095800 | 222305445 | 3560 | 3555 | 3570 | 3555 | 389 |
| 556 | 20230920 | 095700 | 220920735 | 3555 | 3560 | 3560 | 3555 | 1674 |
| 557 | 20230920 | 095600 | 214967570 | 3585 | 3575 | 3585 | 3555 | 769 |
| 558 | 20230920 | 095500 | 212216015 | 3570 | 3570 | 3570 | 3570 | 379 |
| 559 | 20230920 | 095400 | 210862985 | 3570 | 3560 | 3570 | 3555 | 429 |
| 560 | 20230920 | 095300 | 209335580 | 3570 | 3570 | 3570 | 3560 | 1286 |
| 561 | 20230920 | 095200 | 204752920 | 3580 | 3575 | 3580 | 3570 | 210 |
| 562 | 20230920 | 095100 | 204002560 | 3590 | 3575 | 3590 | 3560 | 294 |
| 563 | 20230920 | 095000 | 202952485 | 3575 | 3550 | 3575 | 3550 | 1739 |
| 564 | 20230920 | 094900 | 196761080 | 3570 | 3570 | 3570 | 3550 | 3561 |
| 565 | 20230920 | 094800 | 184088860 | 3575 | 3585 | 3585 | 3565 | 2497 |
| 566 | 20230920 | 094700 | 175159105 | 3590 | 3590 | 3590 | 3585 | 1338 |
| 567 | 20230920 | 094600 | 170358210 | 3595 | 3600 | 3600 | 3595 | 293 |
| 568 | 20230920 | 094500 | 169303575 | 3600 | 3610 | 3610 | 3600 | 3128 |
| 569 | 20230920 | 094400 | 158030865 | 3610 | 3610 | 3620 | 3610 | 52 |
| 570 | 20230920 | 094300 | 157843040 | 3620 | 3605 | 3620 | 3605 | 41 |
| 571 | 20230920 | 094200 | 157695075 | 3605 | 3620 | 3620 | 3605 | 2278 |
| 572 | 20230920 | 094100 | 149472845 | 3625 | 3635 | 3635 | 3615 | 1224 |
| 573 | 20230920 | 094000 | 145036630 | 3635 | 3625 | 3635 | 3625 | 132 |
| 574 | 20230920 | 093900 | 144558115 | 3635 | 3630 | 3635 | 3625 | 42 |
| 575 | 20230920 | 093800 | 144405700 | 3630 | 3640 | 3640 | 3630 | 653 |
| 576 | 20230920 | 093700 | 142035035 | 3645 | 3635 | 3645 | 3630 | 94 |
| 577 | 20230920 | 093600 | 141693190 | 3630 | 3625 | 3630 | 3625 | 507 |
| 578 | 20230920 | 093500 | 139854735 | 3635 | 3625 | 3635 | 3625 | 650 |
| 579 | 20230920 | 093400 | 137498385 | 3625 | 3640 | 3640 | 3625 | 1022 |
| 580 | 20230920 | 093300 | 133789675 | 3645 | 3625 | 3645 | 3625 | 45 |
| 581 | 20230920 | 093200 | 133626490 | 3650 | 3625 | 3650 | 3625 | 345 |
| 582 | 20230920 | 093100 | 132374470 | 3660 | 3640 | 3735 | 3600 | 4257 |
| 583 | 20230920 | 093000 | 116883740 | 3640 | 3645 | 3645 | 3640 | 24 |
| 584 | 20230920 | 092900 | 116796265 | 3655 | 3640 | 3655 | 3640 | 776 |
| 585 | 20230920 | 092800 | 113960715 | 3645 | 3655 | 3655 | 3645 | 1468 |
| 586 | 20230920 | 092700 | 108605835 | 3655 | 3665 | 3665 | 3655 | 3867 |
| 587 | 20230920 | 092600 | 94447255 | 3665 | 3690 | 3690 | 3665 | 4125 |
| 588 | 20230920 | 092500 | 79273640 | 3695 | 3695 | 3695 | 3695 | 0 |
| 589 | 20230920 | 092400 | 79273640 | 3695 | 3690 | 3695 | 3685 | 763 |
| 590 | 20230920 | 092300 | 76461105 | 3695 | 3715 | 3715 | 3695 | 79 |
| 591 | 20230920 | 092200 | 76169150 | 3720 | 3720 | 3725 | 3720 | 516 |
| 592 | 20230920 | 092100 | 74249625 | 3725 | 3740 | 3740 | 3695 | 130 |
| 593 | 20230920 | 092000 | 73769145 | 3740 | 3710 | 3740 | 3710 | 412 |
| 594 | 20230920 | 091900 | 72237640 | 3710 | 3690 | 3710 | 3685 | 830 |
| 595 | 20230920 | 091800 | 69172870 | 3695 | 3695 | 3695 | 3695 | 512 |
| 596 | 20230920 | 091700 | 67281030 | 3710 | 3695 | 3710 | 3695 | 513 |
| 597 | 20230920 | 091600 | 65385300 | 3690 | 3710 | 3710 | 3690 | 721 |
| 598 | 20230920 | 091500 | 62721400 | 3715 | 3705 | 3730 | 3705 | 244 |
| 599 | 20230920 | 091400 | 61812380 | 3730 | 3705 | 3730 | 3705 | 214 |
| 600 | 20230920 | 091300 | 61015555 | 3710 | 3735 | 3735 | 3710 | 4070 |
| 601 | 20230920 | 091200 | 45913105 | 3710 | 3730 | 3745 | 3710 | 2348 |
| 602 | 20230920 | 091100 | 37151075 | 3735 | 3710 | 3740 | 3700 | 1206 |
| 603 | 20230920 | 091000 | 32676065 | 3710 | 3710 | 3710 | 3700 | 673 |
| 604 | 20230920 | 090900 | 30181040 | 3695 | 3700 | 3700 | 3695 | 961 |
| 605 | 20230920 | 090800 | 26630135 | 3695 | 3705 | 3705 | 3695 | 743 |
| 606 | 20230920 | 090700 | 23882550 | 3705 | 3750 | 3750 | 3705 | 372 |
| 607 | 20230920 | 090600 | 22501085 | 3750 | 3685 | 3750 | 3685 | 1189 |
| 608 | 20230920 | 090500 | 18099215 | 3685 | 3705 | 3705 | 3680 | 579 |
| 609 | 20230920 | 090400 | 15961105 | 3690 | 3675 | 3690 | 3675 | 195 |
| 610 | 20230920 | 090300 | 15243335 | 3675 | 3680 | 3680 | 3675 | 841 |
| 611 | 20230920 | 090200 | 12152410 | 3675 | 3690 | 3690 | 3675 | 42 |
| 612 | 20230920 | 090100 | 11997595 | 3690 | 3690 | 3690 | 3690 | 66 |
| 613 | 20230920 | 090000 | 11754055 | 3670 | 3690 | 3690 | 3670 | 2385 |