28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 3 | 20230921 | 183200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20230921 | 183100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20230921 | 183000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20230921 | 182900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20230921 | 182800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20230921 | 182700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20230921 | 182600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20230921 | 182500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20230921 | 182400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20230921 | 182300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20230921 | 182200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20230921 | 182100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20230921 | 182000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20230921 | 181900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20230921 | 181800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20230921 | 181700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20230921 | 181600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20230921 | 181500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20230921 | 181400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20230921 | 181300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20230921 | 181200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20230921 | 181100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20230921 | 181000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20230921 | 180900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20230921 | 180800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20230921 | 180700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20230921 | 180600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20230921 | 180500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20230921 | 180400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20230921 | 180300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 33 | 20230921 | 180200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20230921 | 180100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20230921 | 180000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20230921 | 175900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20230921 | 175800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20230921 | 175700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20230921 | 175600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20230921 | 175500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20230921 | 175400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20230921 | 175300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20230921 | 175200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20230921 | 175100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20230921 | 175000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20230921 | 174900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20230921 | 174800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20230921 | 174700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20230921 | 174600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20230921 | 174500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20230921 | 174400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20230921 | 174300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20230921 | 174200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20230921 | 174100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20230921 | 174000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20230921 | 173900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20230921 | 173800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20230921 | 173700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20230921 | 173600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20230921 | 173500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20230921 | 173400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20230921 | 173300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 63 | 20230921 | 173200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20230921 | 173100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20230921 | 173000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20230921 | 172900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20230921 | 172800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20230921 | 172700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20230921 | 172600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20230921 | 172500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20230921 | 172400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20230921 | 172300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20230921 | 172200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20230921 | 172100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20230921 | 172000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20230921 | 171900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20230921 | 171800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20230921 | 171700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20230921 | 171600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20230921 | 171500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20230921 | 171400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20230921 | 171300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20230921 | 171200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20230921 | 171100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20230921 | 171000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20230921 | 170900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20230921 | 170800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20230921 | 170700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20230921 | 170600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20230921 | 170500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20230921 | 170400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20230921 | 170300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 93 | 20230921 | 170200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20230921 | 170100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20230921 | 170000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20230921 | 165900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20230921 | 165800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20230921 | 165700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20230921 | 165600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20230921 | 165500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20230921 | 165400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20230921 | 165300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20230921 | 165200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20230921 | 165100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20230921 | 165000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20230921 | 164900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20230921 | 164800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20230921 | 164700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20230921 | 164600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20230921 | 164500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20230921 | 164400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20230921 | 164300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20230921 | 164200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20230921 | 164100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20230921 | 164000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20230921 | 163900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20230921 | 163800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20230921 | 163700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20230921 | 163600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20230921 | 163500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20230921 | 163400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20230921 | 163300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 123 | 20230921 | 163200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20230921 | 163100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20230921 | 163000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20230921 | 162900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20230921 | 162800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20230921 | 162700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20230921 | 162600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20230921 | 162500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20230921 | 162400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20230921 | 162300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20230921 | 162200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20230921 | 162100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20230921 | 162000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20230921 | 161900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20230921 | 161800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20230921 | 161700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20230921 | 161600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20230921 | 161500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20230921 | 161400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20230921 | 161300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20230921 | 161200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20230921 | 161100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20230921 | 161000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20230921 | 160900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20230921 | 160800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20230921 | 160700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20230921 | 160600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20230921 | 160500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20230921 | 160400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20230921 | 160300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 153 | 20230921 | 160200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20230921 | 160100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20230921 | 160000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20230921 | 155900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20230921 | 155800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20230921 | 155700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20230921 | 155600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20230921 | 155500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20230921 | 155400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20230921 | 155300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20230921 | 155200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20230921 | 155100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20230921 | 155000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20230921 | 154900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20230921 | 154800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20230921 | 154700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20230921 | 154600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20230921 | 154500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20230921 | 154400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20230921 | 154300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20230921 | 154200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20230921 | 154100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20230921 | 154000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20230921 | 153900 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20230921 | 153800 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20230921 | 153700 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20230921 | 153600 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20230921 | 153500 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20230921 | 153400 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20230921 | 153300 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 183 | 20230921 | 153200 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20230921 | 153100 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20230921 | 153000 | 1188403995 | 2330 | 2330 | 2330 | 2330 | 9882 |
| 186 | 20230921 | 152900 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 187 | 20230921 | 152800 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 188 | 20230921 | 152700 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 189 | 20230921 | 152600 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 190 | 20230921 | 152500 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 191 | 20230921 | 152400 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 192 | 20230921 | 152300 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 193 | 20230921 | 152200 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 194 | 20230921 | 152100 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 195 | 20230921 | 152000 | 1165378935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 196 | 20230921 | 151900 | 1165378935 | 2335 | 2335 | 2340 | 2335 | 6883 |
| 197 | 20230921 | 151800 | 1149307080 | 2335 | 2335 | 2335 | 2335 | 1040 |
| 198 | 20230921 | 151700 | 1146878680 | 2335 | 2335 | 2335 | 2335 | 28 |
| 199 | 20230921 | 151600 | 1146813300 | 2335 | 2345 | 2345 | 2335 | 43893 |
| 200 | 20230921 | 151500 | 1044100610 | 2340 | 2340 | 2340 | 2340 | 7448 |
| 201 | 20230921 | 151400 | 1026672290 | 2345 | 2345 | 2345 | 2340 | 289 |
| 202 | 20230921 | 151300 | 1025995940 | 2340 | 2345 | 2345 | 2340 | 571 |
| 203 | 20230921 | 151200 | 1024658160 | 2340 | 2340 | 2340 | 2340 | 235 |
| 204 | 20230921 | 151100 | 1024108260 | 2345 | 2340 | 2345 | 2340 | 338 |
| 205 | 20230921 | 151000 | 1023316885 | 2340 | 2345 | 2345 | 2340 | 1063 |
| 206 | 20230921 | 150900 | 1020829150 | 2345 | 2340 | 2345 | 2340 | 1493 |
| 207 | 20230921 | 150800 | 1017331340 | 2345 | 2340 | 2345 | 2340 | 374 |
| 208 | 20230921 | 150700 | 1016455930 | 2345 | 2345 | 2345 | 2345 | 10 |
| 209 | 20230921 | 150600 | 1016432480 | 2340 | 2345 | 2345 | 2340 | 1276 |
| 210 | 20230921 | 150500 | 1013441390 | 2345 | 2345 | 2345 | 2345 | 802 |
| 211 | 20230921 | 150400 | 1011560700 | 2340 | 2345 | 2350 | 2340 | 364 |
| 212 | 20230921 | 150300 | 1010708880 | 2340 | 2345 | 2345 | 2340 | 637 |
| 213 | 20230921 | 150200 | 1009215135 | 2345 | 2345 | 2345 | 2345 | 107 |
| 214 | 20230921 | 150100 | 1008964220 | 2345 | 2345 | 2345 | 2340 | 404 |
| 215 | 20230921 | 150000 | 1008018550 | 2350 | 2345 | 2350 | 2340 | 1021 |
| 216 | 20230921 | 145900 | 1005629300 | 2345 | 2340 | 2350 | 2340 | 914 |
| 217 | 20230921 | 145800 | 1003487770 | 2340 | 2345 | 2350 | 2340 | 5532 |
| 218 | 20230921 | 145700 | 990515045 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20230921 | 145600 | 990515045 | 2345 | 2350 | 2350 | 2345 | 352 |
| 220 | 20230921 | 145500 | 989689555 | 2350 | 2350 | 2350 | 2350 | 6 |
| 221 | 20230921 | 145400 | 989675455 | 2345 | 2345 | 2345 | 2345 | 0 |
| 222 | 20230921 | 145300 | 989675455 | 2345 | 2350 | 2350 | 2345 | 729 |
| 223 | 20230921 | 145200 | 987965925 | 2350 | 2350 | 2350 | 2350 | 449 |
| 224 | 20230921 | 145100 | 986910775 | 2350 | 2345 | 2350 | 2345 | 232 |
| 225 | 20230921 | 145000 | 986366720 | 2345 | 2345 | 2345 | 2345 | 1142 |
| 226 | 20230921 | 144900 | 983688730 | 2350 | 2350 | 2350 | 2350 | 6 |
| 227 | 20230921 | 144800 | 983674630 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20230921 | 144700 | 983674630 | 2345 | 2350 | 2350 | 2345 | 976 |
| 229 | 20230921 | 144600 | 981385895 | 2350 | 2350 | 2350 | 2345 | 78 |
| 230 | 20230921 | 144500 | 981202870 | 2345 | 2345 | 2345 | 2345 | 698 |
| 231 | 20230921 | 144400 | 979566060 | 2350 | 2350 | 2350 | 2350 | 2 |
| 232 | 20230921 | 144300 | 979561360 | 2345 | 2345 | 2345 | 2345 | 0 |
| 233 | 20230921 | 144200 | 979561360 | 2345 | 2350 | 2350 | 2345 | 338 |
| 234 | 20230921 | 144100 | 978768720 | 2350 | 2345 | 2350 | 2345 | 1161 |
| 235 | 20230921 | 144000 | 976045675 | 2350 | 2350 | 2350 | 2350 | 8 |
| 236 | 20230921 | 143900 | 976026875 | 2345 | 2345 | 2345 | 2345 | 334 |
| 237 | 20230921 | 143800 | 975243645 | 2345 | 2345 | 2350 | 2345 | 1541 |
| 238 | 20230921 | 143700 | 971629980 | 2350 | 2350 | 2350 | 2350 | 2 |
| 239 | 20230921 | 143600 | 971625280 | 2345 | 2345 | 2345 | 2345 | 1319 |
| 240 | 20230921 | 143500 | 968532225 | 2345 | 2345 | 2345 | 2345 | 43 |
| 241 | 20230921 | 143400 | 968431390 | 2345 | 2340 | 2345 | 2340 | 1123 |
| 242 | 20230921 | 143300 | 965802960 | 2345 | 2345 | 2345 | 2345 | 1584 |
| 243 | 20230921 | 143200 | 962088480 | 2345 | 2350 | 2350 | 2345 | 3078 |
| 244 | 20230921 | 143100 | 954870465 | 2350 | 2350 | 2350 | 2350 | 4 |
| 245 | 20230921 | 143000 | 954861065 | 2350 | 2355 | 2355 | 2350 | 530 |
| 246 | 20230921 | 142900 | 953613065 | 2355 | 2350 | 2355 | 2350 | 201 |
| 247 | 20230921 | 142800 | 953140710 | 2345 | 2350 | 2355 | 2345 | 1150 |
| 248 | 20230921 | 142700 | 950438960 | 2355 | 2355 | 2355 | 2350 | 394 |
| 249 | 20230921 | 142600 | 949513045 | 2355 | 2355 | 2355 | 2350 | 41 |
| 250 | 20230921 | 142500 | 949416540 | 2350 | 2345 | 2350 | 2345 | 343 |
| 251 | 20230921 | 142400 | 948612190 | 2350 | 2350 | 2350 | 2350 | 1100 |
| 252 | 20230921 | 142300 | 946027190 | 2345 | 2345 | 2345 | 2345 | 70 |
| 253 | 20230921 | 142200 | 945863040 | 2350 | 2350 | 2350 | 2350 | 0 |
| 254 | 20230921 | 142100 | 945863040 | 2350 | 2350 | 2350 | 2350 | 1092 |
| 255 | 20230921 | 142000 | 943296840 | 2350 | 2350 | 2350 | 2350 | 2100 |
| 256 | 20230921 | 141900 | 938361840 | 2350 | 2350 | 2350 | 2350 | 100 |
| 257 | 20230921 | 141800 | 938126840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 258 | 20230921 | 141700 | 938126840 | 2350 | 2350 | 2350 | 2350 | 500 |
| 259 | 20230921 | 141600 | 936951840 | 2350 | 2350 | 2350 | 2340 | 2700 |
| 260 | 20230921 | 141500 | 930620790 | 2345 | 2350 | 2350 | 2345 | 20 |
| 261 | 20230921 | 141400 | 930573840 | 2350 | 2350 | 2350 | 2350 | 0 |
| 262 | 20230921 | 141300 | 930573840 | 2350 | 2350 | 2350 | 2350 | 319 |
| 263 | 20230921 | 141200 | 929824190 | 2350 | 2350 | 2350 | 2350 | 100 |
| 264 | 20230921 | 141100 | 929589190 | 2350 | 2350 | 2350 | 2350 | 0 |
| 265 | 20230921 | 141000 | 929589190 | 2350 | 2340 | 2350 | 2340 | 7430 |
| 266 | 20230921 | 140900 | 912189365 | 2345 | 2345 | 2345 | 2345 | 12 |
| 267 | 20230921 | 140800 | 912161225 | 2340 | 2340 | 2340 | 2340 | 164 |
| 268 | 20230921 | 140700 | 911777465 | 2340 | 2340 | 2340 | 2340 | 0 |
| 269 | 20230921 | 140600 | 911777465 | 2340 | 2340 | 2345 | 2340 | 771 |
| 270 | 20230921 | 140500 | 909973175 | 2345 | 2345 | 2345 | 2345 | 41 |
| 271 | 20230921 | 140400 | 909877030 | 2340 | 2340 | 2340 | 2340 | 156 |
| 272 | 20230921 | 140300 | 909511990 | 2340 | 2340 | 2340 | 2340 | 697 |
| 273 | 20230921 | 140200 | 907881010 | 2340 | 2340 | 2340 | 2335 | 905 |
| 274 | 20230921 | 140100 | 905765810 | 2340 | 2340 | 2340 | 2340 | 220 |
| 275 | 20230921 | 140000 | 905251010 | 2335 | 2340 | 2340 | 2335 | 1537 |
| 276 | 20230921 | 135900 | 901657355 | 2335 | 2345 | 2345 | 2335 | 837 |
| 277 | 20230921 | 135800 | 899702940 | 2340 | 2340 | 2340 | 2340 | 809 |
| 278 | 20230921 | 135700 | 897809880 | 2340 | 2340 | 2340 | 2340 | 376 |
| 279 | 20230921 | 135600 | 896930040 | 2340 | 2340 | 2340 | 2340 | 262 |
| 280 | 20230921 | 135500 | 896316960 | 2340 | 2335 | 2340 | 2335 | 200 |
| 281 | 20230921 | 135400 | 895849460 | 2340 | 2340 | 2340 | 2340 | 510 |
| 282 | 20230921 | 135300 | 894656060 | 2345 | 2345 | 2345 | 2345 | 0 |
| 283 | 20230921 | 135200 | 894656060 | 2345 | 2345 | 2345 | 2345 | 0 |
| 284 | 20230921 | 135100 | 894656060 | 2345 | 2345 | 2345 | 2345 | 30 |
| 285 | 20230921 | 135000 | 894585710 | 2350 | 2345 | 2350 | 2330 | 2045 |
| 286 | 20230921 | 134900 | 889819550 | 2335 | 2335 | 2335 | 2330 | 9279 |
| 287 | 20230921 | 134800 | 868197585 | 2335 | 2340 | 2340 | 2335 | 4524 |
| 288 | 20230921 | 134700 | 857626650 | 2340 | 2340 | 2340 | 2340 | 3600 |
| 289 | 20230921 | 134600 | 849202650 | 2340 | 2340 | 2340 | 2340 | 1192 |
| 290 | 20230921 | 134500 | 846413370 | 2340 | 2340 | 2340 | 2340 | 303 |
| 291 | 20230921 | 134400 | 845704350 | 2335 | 2340 | 2340 | 2335 | 2492 |
| 292 | 20230921 | 134300 | 839878070 | 2335 | 2340 | 2340 | 2335 | 762 |
| 293 | 20230921 | 134200 | 838096295 | 2340 | 2335 | 2340 | 2335 | 701 |
| 294 | 20230921 | 134100 | 836459455 | 2335 | 2340 | 2340 | 2335 | 1901 |
| 295 | 20230921 | 134000 | 832020115 | 2340 | 2335 | 2340 | 2335 | 2338 |
| 296 | 20230921 | 133900 | 826554195 | 2335 | 2335 | 2335 | 2335 | 1950 |
| 297 | 20230921 | 133800 | 822000945 | 2335 | 2345 | 2345 | 2335 | 653 |
| 298 | 20230921 | 133700 | 820476140 | 2335 | 2340 | 2340 | 2335 | 6000 |
| 299 | 20230921 | 133600 | 806465895 | 2345 | 2345 | 2345 | 2345 | 125 |
| 300 | 20230921 | 133500 | 806172770 | 2345 | 2345 | 2345 | 2345 | 0 |
| 301 | 20230921 | 133400 | 806172770 | 2345 | 2345 | 2345 | 2345 | 104 |
| 302 | 20230921 | 133300 | 805928890 | 2335 | 2340 | 2340 | 2335 | 2164 |
| 303 | 20230921 | 133200 | 800875055 | 2340 | 2340 | 2340 | 2340 | 81 |
| 304 | 20230921 | 133100 | 800685515 | 2340 | 2340 | 2350 | 2335 | 2208 |
| 305 | 20230921 | 133000 | 795519310 | 2340 | 2340 | 2340 | 2340 | 430 |
| 306 | 20230921 | 132900 | 794513110 | 2345 | 2345 | 2345 | 2340 | 1883 |
| 307 | 20230921 | 132800 | 790101725 | 2340 | 2340 | 2340 | 2340 | 4010 |
| 308 | 20230921 | 132700 | 780718325 | 2340 | 2340 | 2340 | 2340 | 6000 |
| 309 | 20230921 | 132600 | 766678325 | 2345 | 2345 | 2345 | 2345 | 100 |
| 310 | 20230921 | 132500 | 766443825 | 2345 | 2345 | 2345 | 2345 | 46 |
| 311 | 20230921 | 132400 | 766335955 | 2340 | 2345 | 2345 | 2340 | 6182 |
| 312 | 20230921 | 132300 | 751870065 | 2345 | 2345 | 2345 | 2345 | 470 |
| 313 | 20230921 | 132200 | 750767915 | 2345 | 2350 | 2350 | 2345 | 1463 |
| 314 | 20230921 | 132100 | 747336965 | 2350 | 2345 | 2350 | 2345 | 1051 |
| 315 | 20230921 | 132000 | 744872115 | 2345 | 2350 | 2350 | 2345 | 1023 |
| 316 | 20230921 | 131900 | 742473065 | 2350 | 2350 | 2350 | 2350 | 211 |
| 317 | 20230921 | 131800 | 741977215 | 2350 | 2350 | 2350 | 2350 | 40 |
| 318 | 20230921 | 131700 | 741883215 | 2350 | 2350 | 2350 | 2350 | 105 |
| 319 | 20230921 | 131600 | 741636465 | 2355 | 2350 | 2355 | 2350 | 232 |
| 320 | 20230921 | 131500 | 741091260 | 2350 | 2350 | 2350 | 2350 | 1 |
| 321 | 20230921 | 131400 | 741088910 | 2345 | 2350 | 2350 | 2345 | 3570 |
| 322 | 20230921 | 131300 | 732709410 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 323 | 20230921 | 131200 | 730364410 | 2350 | 2345 | 2350 | 2345 | 2081 |
| 324 | 20230921 | 131100 | 725484315 | 2345 | 2345 | 2350 | 2345 | 2140 |
| 325 | 20230921 | 131000 | 720465315 | 2350 | 2345 | 2350 | 2345 | 1553 |
| 326 | 20230921 | 130900 | 716823375 | 2350 | 2345 | 2350 | 2345 | 2072 |
| 327 | 20230921 | 130800 | 711959175 | 2345 | 2350 | 2350 | 2345 | 2725 |
| 328 | 20230921 | 130700 | 705565425 | 2355 | 2355 | 2355 | 2345 | 26536 |
| 329 | 20230921 | 130600 | 643264505 | 2355 | 2360 | 2360 | 2350 | 22087 |
| 330 | 20230921 | 130500 | 591216765 | 2360 | 2360 | 2360 | 2360 | 0 |
| 331 | 20230921 | 130400 | 591216765 | 2360 | 2365 | 2365 | 2360 | 5002 |
| 332 | 20230921 | 130300 | 579387045 | 2360 | 2365 | 2365 | 2360 | 238 |
| 333 | 20230921 | 130200 | 578824965 | 2360 | 2360 | 2360 | 2360 | 150 |
| 334 | 20230921 | 130100 | 578470965 | 2360 | 2360 | 2360 | 2360 | 6204 |
| 335 | 20230921 | 130000 | 563829525 | 2360 | 2355 | 2360 | 2355 | 183 |
| 336 | 20230921 | 125900 | 563397905 | 2360 | 2355 | 2360 | 2355 | 161 |
| 337 | 20230921 | 125800 | 563017950 | 2355 | 2355 | 2360 | 2355 | 772 |
| 338 | 20230921 | 125700 | 561197170 | 2360 | 2360 | 2360 | 2360 | 8127 |
| 339 | 20230921 | 125600 | 542017450 | 2360 | 2360 | 2365 | 2360 | 443 |
| 340 | 20230921 | 125500 | 540971870 | 2365 | 2365 | 2365 | 2365 | 30 |
| 341 | 20230921 | 125400 | 540900920 | 2360 | 2365 | 2365 | 2360 | 2598 |
| 342 | 20230921 | 125300 | 534769625 | 2365 | 2365 | 2365 | 2365 | 0 |
| 343 | 20230921 | 125200 | 534769625 | 2365 | 2365 | 2365 | 2360 | 2758 |
| 344 | 20230921 | 125100 | 528259455 | 2365 | 2365 | 2365 | 2365 | 58 |
| 345 | 20230921 | 125000 | 528122285 | 2365 | 2365 | 2365 | 2365 | 0 |
| 346 | 20230921 | 124900 | 528122285 | 2365 | 2365 | 2365 | 2365 | 0 |
| 347 | 20230921 | 124800 | 528122285 | 2365 | 2360 | 2365 | 2360 | 2 |
| 348 | 20230921 | 124700 | 528117560 | 2365 | 2360 | 2365 | 2360 | 943 |
| 349 | 20230921 | 124600 | 525891115 | 2360 | 2365 | 2365 | 2360 | 40 |
| 350 | 20230921 | 124500 | 525796695 | 2365 | 2360 | 2365 | 2360 | 501 |
| 351 | 20230921 | 124400 | 524611835 | 2365 | 2365 | 2365 | 2365 | 9 |
| 352 | 20230921 | 124300 | 524590550 | 2370 | 2370 | 2370 | 2360 | 2287 |
| 353 | 20230921 | 124200 | 519181245 | 2370 | 2375 | 2375 | 2370 | 13733 |
| 354 | 20230921 | 124100 | 486628885 | 2375 | 2375 | 2375 | 2375 | 0 |
| 355 | 20230921 | 124000 | 486628885 | 2375 | 2375 | 2375 | 2375 | 0 |
| 356 | 20230921 | 123900 | 486628885 | 2375 | 2375 | 2375 | 2375 | 1 |
| 357 | 20230921 | 123800 | 486626510 | 2375 | 2375 | 2375 | 2375 | 510 |
| 358 | 20230921 | 123700 | 485415260 | 2375 | 2375 | 2375 | 2370 | 3579 |
| 359 | 20230921 | 123600 | 476920405 | 2375 | 2375 | 2375 | 2375 | 136 |
| 360 | 20230921 | 123500 | 476597405 | 2375 | 2375 | 2375 | 2375 | 154 |
| 361 | 20230921 | 123400 | 476231655 | 2375 | 2375 | 2375 | 2375 | 7 |
| 362 | 20230921 | 123300 | 476215030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 363 | 20230921 | 123200 | 476215030 | 2375 | 2375 | 2375 | 2375 | 36 |
| 364 | 20230921 | 123100 | 476129530 | 2370 | 2370 | 2370 | 2370 | 1194 |
| 365 | 20230921 | 123000 | 473299750 | 2380 | 2380 | 2380 | 2380 | 30 |
| 366 | 20230921 | 122900 | 473228350 | 2375 | 2375 | 2375 | 2375 | 2086 |
| 367 | 20230921 | 122800 | 468274100 | 2375 | 2375 | 2375 | 2375 | 1060 |
| 368 | 20230921 | 122700 | 465756600 | 2375 | 2370 | 2375 | 2370 | 3653 |
| 369 | 20230921 | 122600 | 457082735 | 2375 | 2375 | 2375 | 2375 | 2930 |
| 370 | 20230921 | 122500 | 450123985 | 2375 | 2375 | 2375 | 2375 | 33 |
| 371 | 20230921 | 122400 | 450045610 | 2370 | 2375 | 2375 | 2370 | 1260 |
| 372 | 20230921 | 122300 | 447053610 | 2375 | 2375 | 2375 | 2375 | 206 |
| 373 | 20230921 | 122200 | 446564360 | 2375 | 2370 | 2375 | 2370 | 405 |
| 374 | 20230921 | 122100 | 445604230 | 2375 | 2375 | 2375 | 2375 | 319 |
| 375 | 20230921 | 122000 | 444846605 | 2375 | 2375 | 2375 | 2375 | 0 |
| 376 | 20230921 | 121900 | 444846605 | 2375 | 2375 | 2375 | 2375 | 0 |
| 377 | 20230921 | 121800 | 444846605 | 2375 | 2375 | 2375 | 2375 | 2200 |
| 378 | 20230921 | 121700 | 439621605 | 2375 | 2375 | 2375 | 2375 | 55 |
| 379 | 20230921 | 121600 | 439490980 | 2375 | 2375 | 2375 | 2375 | 13 |
| 380 | 20230921 | 121500 | 439460105 | 2370 | 2375 | 2375 | 2370 | 16 |
| 381 | 20230921 | 121400 | 439422110 | 2380 | 2380 | 2380 | 2370 | 12 |
| 382 | 20230921 | 121300 | 439393610 | 2380 | 2380 | 2380 | 2380 | 1025 |
| 383 | 20230921 | 121200 | 436954110 | 2380 | 2380 | 2380 | 2380 | 1 |
| 384 | 20230921 | 121100 | 436951730 | 2375 | 2370 | 2375 | 2370 | 67 |
| 385 | 20230921 | 121000 | 436792610 | 2375 | 2375 | 2375 | 2375 | 10580 |
| 386 | 20230921 | 120900 | 411665110 | 2375 | 2380 | 2380 | 2375 | 1903 |
| 387 | 20230921 | 120800 | 407144470 | 2380 | 2380 | 2380 | 2380 | 1 |
| 388 | 20230921 | 120700 | 407142090 | 2380 | 2380 | 2380 | 2380 | 11 |
| 389 | 20230921 | 120600 | 407115910 | 2380 | 2380 | 2380 | 2380 | 2357 |
| 390 | 20230921 | 120500 | 401506250 | 2375 | 2380 | 2380 | 2375 | 405 |
| 391 | 20230921 | 120400 | 400544175 | 2380 | 2380 | 2380 | 2380 | 0 |
| 392 | 20230921 | 120300 | 400544175 | 2380 | 2380 | 2380 | 2380 | 0 |
| 393 | 20230921 | 120200 | 400544175 | 2380 | 2375 | 2380 | 2375 | 96 |
| 394 | 20230921 | 120100 | 400315800 | 2375 | 2375 | 2375 | 2375 | 550 |
| 395 | 20230921 | 120000 | 399009550 | 2375 | 2375 | 2375 | 2375 | 5190 |
| 396 | 20230921 | 115900 | 386683300 | 2375 | 2380 | 2380 | 2375 | 3 |
| 397 | 20230921 | 115800 | 386676165 | 2380 | 2380 | 2380 | 2380 | 40 |
| 398 | 20230921 | 115700 | 386580965 | 2380 | 2380 | 2380 | 2380 | 5 |
| 399 | 20230921 | 115600 | 386569065 | 2375 | 2380 | 2380 | 2375 | 213 |
| 400 | 20230921 | 115500 | 386063185 | 2380 | 2380 | 2380 | 2380 | 100 |
| 401 | 20230921 | 115400 | 385825185 | 2380 | 2380 | 2380 | 2380 | 660 |
| 402 | 20230921 | 115300 | 384254385 | 2380 | 2380 | 2380 | 2380 | 1608 |
| 403 | 20230921 | 115200 | 380427345 | 2380 | 2380 | 2380 | 2380 | 434 |
| 404 | 20230921 | 115100 | 379394425 | 2380 | 2380 | 2380 | 2380 | 500 |
| 405 | 20230921 | 115000 | 378204425 | 2380 | 2380 | 2380 | 2380 | 8 |
| 406 | 20230921 | 114900 | 378185385 | 2380 | 2380 | 2380 | 2380 | 505 |
| 407 | 20230921 | 114800 | 376983485 | 2380 | 2375 | 2380 | 2375 | 42 |
| 408 | 20230921 | 114700 | 376883530 | 2380 | 2380 | 2380 | 2380 | 0 |
| 409 | 20230921 | 114600 | 376883530 | 2380 | 2380 | 2380 | 2380 | 340 |
| 410 | 20230921 | 114500 | 376074330 | 2380 | 2380 | 2380 | 2380 | 106 |
| 411 | 20230921 | 114400 | 375822050 | 2380 | 2380 | 2380 | 2380 | 2070 |
| 412 | 20230921 | 114300 | 370895450 | 2380 | 2385 | 2385 | 2380 | 10627 |
| 413 | 20230921 | 114200 | 345603140 | 2385 | 2380 | 2390 | 2380 | 2269 |
| 414 | 20230921 | 114100 | 340200200 | 2390 | 2390 | 2390 | 2390 | 50 |
| 415 | 20230921 | 114000 | 340080700 | 2390 | 2385 | 2390 | 2385 | 501 |
| 416 | 20230921 | 113900 | 338885810 | 2390 | 2390 | 2390 | 2390 | 0 |
| 417 | 20230921 | 113800 | 338885810 | 2390 | 2390 | 2390 | 2390 | 0 |
| 418 | 20230921 | 113700 | 338885810 | 2390 | 2385 | 2390 | 2385 | 25 |
| 419 | 20230921 | 113600 | 338826175 | 2385 | 2385 | 2390 | 2385 | 34 |
| 420 | 20230921 | 113500 | 338745080 | 2380 | 2385 | 2385 | 2380 | 498 |
| 421 | 20230921 | 113400 | 337559765 | 2380 | 2380 | 2380 | 2380 | 0 |
| 422 | 20230921 | 113300 | 337559765 | 2380 | 2380 | 2380 | 2380 | 562 |
| 423 | 20230921 | 113200 | 336222205 | 2385 | 2385 | 2385 | 2385 | 0 |
| 424 | 20230921 | 113100 | 336222205 | 2385 | 2385 | 2390 | 2385 | 6143 |
| 425 | 20230921 | 113000 | 321571065 | 2385 | 2385 | 2385 | 2385 | 2560 |
| 426 | 20230921 | 112900 | 315465465 | 2380 | 2385 | 2385 | 2380 | 2334 |
| 427 | 20230921 | 112800 | 309900545 | 2380 | 2380 | 2380 | 2380 | 366 |
| 428 | 20230921 | 112700 | 309029465 | 2380 | 2385 | 2385 | 2380 | 401 |
| 429 | 20230921 | 112600 | 308074935 | 2385 | 2385 | 2385 | 2385 | 0 |
| 430 | 20230921 | 112500 | 308074935 | 2385 | 2385 | 2385 | 2385 | 4 |
| 431 | 20230921 | 112400 | 308065395 | 2385 | 2385 | 2385 | 2385 | 2520 |
| 432 | 20230921 | 112300 | 302055195 | 2385 | 2385 | 2385 | 2385 | 101 |
| 433 | 20230921 | 112200 | 301814310 | 2385 | 2385 | 2385 | 2385 | 20 |
| 434 | 20230921 | 112100 | 301766610 | 2385 | 2385 | 2385 | 2385 | 24 |
| 435 | 20230921 | 112000 | 301709370 | 2385 | 2385 | 2385 | 2385 | 115 |
| 436 | 20230921 | 111900 | 301435095 | 2385 | 2385 | 2385 | 2385 | 3397 |
| 437 | 20230921 | 111800 | 293333250 | 2390 | 2390 | 2390 | 2390 | 31 |
| 438 | 20230921 | 111700 | 293259160 | 2390 | 2390 | 2390 | 2390 | 0 |
| 439 | 20230921 | 111600 | 293259160 | 2390 | 2390 | 2390 | 2390 | 5 |
| 440 | 20230921 | 111500 | 293247210 | 2390 | 2390 | 2390 | 2390 | 0 |
| 441 | 20230921 | 111400 | 293247210 | 2390 | 2385 | 2390 | 2385 | 110 |
| 442 | 20230921 | 111300 | 292984360 | 2390 | 2390 | 2390 | 2385 | 1385 |
| 443 | 20230921 | 111200 | 289678460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 444 | 20230921 | 111100 | 289678460 | 2390 | 2390 | 2390 | 2390 | 100 |
| 445 | 20230921 | 111000 | 289439460 | 2390 | 2390 | 2390 | 2390 | 1 |
| 446 | 20230921 | 110900 | 289437070 | 2390 | 2390 | 2390 | 2390 | 24 |
| 447 | 20230921 | 110800 | 289379710 | 2390 | 2390 | 2390 | 2390 | 1673 |
| 448 | 20230921 | 110700 | 285381240 | 2385 | 2385 | 2385 | 2385 | 316 |
| 449 | 20230921 | 110600 | 284627580 | 2385 | 2385 | 2390 | 2385 | 329 |
| 450 | 20230921 | 110500 | 283841915 | 2385 | 2380 | 2385 | 2380 | 302 |
| 451 | 20230921 | 110400 | 283123150 | 2385 | 2385 | 2385 | 2385 | 354 |
| 452 | 20230921 | 110300 | 282278860 | 2380 | 2390 | 2390 | 2380 | 3451 |
| 453 | 20230921 | 110200 | 274054370 | 2390 | 2390 | 2390 | 2390 | 44 |
| 454 | 20230921 | 110100 | 273949210 | 2390 | 2390 | 2390 | 2390 | 54 |
| 455 | 20230921 | 110000 | 273820150 | 2390 | 2390 | 2390 | 2390 | 0 |
| 456 | 20230921 | 105900 | 273820150 | 2390 | 2390 | 2390 | 2390 | 430 |
| 457 | 20230921 | 105800 | 272792450 | 2390 | 2390 | 2390 | 2390 | 150 |
| 458 | 20230921 | 105700 | 272433950 | 2390 | 2390 | 2390 | 2390 | 0 |
| 459 | 20230921 | 105600 | 272433950 | 2390 | 2390 | 2390 | 2390 | 51 |
| 460 | 20230921 | 105500 | 272312060 | 2395 | 2385 | 2395 | 2385 | 1921 |
| 461 | 20230921 | 105400 | 267729955 | 2395 | 2395 | 2395 | 2395 | 0 |
| 462 | 20230921 | 105300 | 267729955 | 2395 | 2390 | 2395 | 2385 | 668 |
| 463 | 20230921 | 105200 | 266136715 | 2385 | 2385 | 2385 | 2385 | 0 |
| 464 | 20230921 | 105100 | 266136715 | 2385 | 2385 | 2385 | 2385 | 149 |
| 465 | 20230921 | 105000 | 265781350 | 2385 | 2390 | 2390 | 2385 | 1263 |
| 466 | 20230921 | 104900 | 262763530 | 2390 | 2390 | 2390 | 2390 | 58 |
| 467 | 20230921 | 104800 | 262624910 | 2390 | 2385 | 2390 | 2385 | 593 |
| 468 | 20230921 | 104700 | 261210590 | 2390 | 2390 | 2390 | 2390 | 0 |
| 469 | 20230921 | 104600 | 261210590 | 2390 | 2390 | 2390 | 2390 | 144 |
| 470 | 20230921 | 104500 | 260866430 | 2385 | 2385 | 2385 | 2385 | 0 |
| 471 | 20230921 | 104400 | 260866430 | 2385 | 2385 | 2390 | 2385 | 293 |
| 472 | 20230921 | 104300 | 260167090 | 2390 | 2385 | 2390 | 2385 | 13 |
| 473 | 20230921 | 104200 | 260136080 | 2385 | 2385 | 2390 | 2385 | 760 |
| 474 | 20230921 | 104100 | 258323180 | 2385 | 2385 | 2385 | 2385 | 796 |
| 475 | 20230921 | 104000 | 256424720 | 2385 | 2385 | 2385 | 2385 | 784 |
| 476 | 20230921 | 103900 | 254554880 | 2385 | 2385 | 2385 | 2385 | 913 |
| 477 | 20230921 | 103800 | 252377375 | 2385 | 2390 | 2390 | 2385 | 311 |
| 478 | 20230921 | 103700 | 251635585 | 2390 | 2390 | 2390 | 2390 | 1 |
| 479 | 20230921 | 103600 | 251633195 | 2390 | 2390 | 2390 | 2390 | 0 |
| 480 | 20230921 | 103500 | 251633195 | 2390 | 2390 | 2390 | 2390 | 106 |
| 481 | 20230921 | 103400 | 251379855 | 2390 | 2390 | 2390 | 2390 | 11 |
| 482 | 20230921 | 103300 | 251353565 | 2390 | 2390 | 2390 | 2390 | 100 |
| 483 | 20230921 | 103200 | 251114565 | 2385 | 2390 | 2390 | 2385 | 700 |
| 484 | 20230921 | 103100 | 249442065 | 2390 | 2390 | 2390 | 2390 | 26 |
| 485 | 20230921 | 103000 | 249379925 | 2390 | 2390 | 2390 | 2385 | 1340 |
| 486 | 20230921 | 102900 | 246182325 | 2390 | 2390 | 2390 | 2390 | 513 |
| 487 | 20230921 | 102800 | 244956255 | 2390 | 2385 | 2390 | 2385 | 85 |
| 488 | 20230921 | 102700 | 244753525 | 2385 | 2385 | 2385 | 2385 | 0 |
| 489 | 20230921 | 102600 | 244753525 | 2385 | 2385 | 2385 | 2385 | 4 |
| 490 | 20230921 | 102500 | 244743985 | 2390 | 2390 | 2390 | 2390 | 0 |
| 491 | 20230921 | 102400 | 244743985 | 2390 | 2390 | 2390 | 2390 | 4 |
| 492 | 20230921 | 102300 | 244734425 | 2385 | 2385 | 2395 | 2385 | 1966 |
| 493 | 20230921 | 102200 | 240045505 | 2385 | 2390 | 2390 | 2385 | 1190 |
| 494 | 20230921 | 102100 | 237207290 | 2395 | 2395 | 2395 | 2390 | 19 |
| 495 | 20230921 | 102000 | 237161850 | 2395 | 2390 | 2395 | 2390 | 713 |
| 496 | 20230921 | 101900 | 235457765 | 2390 | 2385 | 2390 | 2385 | 704 |
| 497 | 20230921 | 101800 | 233778225 | 2385 | 2385 | 2385 | 2385 | 833 |
| 498 | 20230921 | 101700 | 231791520 | 2390 | 2395 | 2395 | 2385 | 230 |
| 499 | 20230921 | 101600 | 231242220 | 2390 | 2390 | 2390 | 2380 | 8660 |
| 500 | 20230921 | 101500 | 210573595 | 2390 | 2390 | 2395 | 2390 | 14 |
| 501 | 20230921 | 101400 | 210540120 | 2395 | 2395 | 2395 | 2390 | 83 |
| 502 | 20230921 | 101300 | 210341690 | 2390 | 2395 | 2395 | 2390 | 551 |
| 503 | 20230921 | 101200 | 209024795 | 2390 | 2395 | 2400 | 2390 | 443 |
| 504 | 20230921 | 101100 | 207966000 | 2395 | 2385 | 2395 | 2385 | 701 |
| 505 | 20230921 | 101000 | 206293225 | 2390 | 2390 | 2390 | 2385 | 6728 |
| 506 | 20230921 | 100900 | 190227555 | 2395 | 2395 | 2395 | 2395 | 0 |
| 507 | 20230921 | 100800 | 190227555 | 2395 | 2390 | 2395 | 2390 | 246 |
| 508 | 20230921 | 100700 | 189639380 | 2390 | 2390 | 2395 | 2390 | 586 |
| 509 | 20230921 | 100600 | 188238835 | 2390 | 2395 | 2395 | 2390 | 3973 |
| 510 | 20230921 | 100500 | 178743185 | 2395 | 2395 | 2395 | 2395 | 0 |
| 511 | 20230921 | 100400 | 178743185 | 2395 | 2400 | 2400 | 2395 | 1399 |
| 512 | 20230921 | 100300 | 175390020 | 2400 | 2400 | 2400 | 2400 | 15 |
| 513 | 20230921 | 100200 | 175354020 | 2400 | 2400 | 2400 | 2400 | 16 |
| 514 | 20230921 | 100100 | 175315620 | 2405 | 2405 | 2405 | 2405 | 1 |
| 515 | 20230921 | 100000 | 175313215 | 2400 | 2400 | 2400 | 2400 | 608 |
| 516 | 20230921 | 095900 | 173854015 | 2400 | 2400 | 2400 | 2400 | 46 |
| 517 | 20230921 | 095800 | 173743615 | 2400 | 2400 | 2400 | 2395 | 2751 |
| 518 | 20230921 | 095700 | 167153920 | 2400 | 2400 | 2400 | 2400 | 27 |
| 519 | 20230921 | 095600 | 167089120 | 2400 | 2400 | 2400 | 2400 | 900 |
| 520 | 20230921 | 095500 | 164929120 | 2400 | 2400 | 2400 | 2400 | 49 |
| 521 | 20230921 | 095400 | 164811520 | 2400 | 2405 | 2405 | 2400 | 52 |
| 522 | 20230921 | 095300 | 164686465 | 2405 | 2400 | 2405 | 2400 | 12 |
| 523 | 20230921 | 095200 | 164657660 | 2400 | 2400 | 2400 | 2395 | 306 |
| 524 | 20230921 | 095100 | 163923280 | 2400 | 2400 | 2400 | 2400 | 21 |
| 525 | 20230921 | 095000 | 163872880 | 2400 | 2400 | 2400 | 2395 | 507 |
| 526 | 20230921 | 094900 | 162658580 | 2400 | 2395 | 2400 | 2395 | 123 |
| 527 | 20230921 | 094800 | 162363895 | 2395 | 2395 | 2395 | 2395 | 447 |
| 528 | 20230921 | 094700 | 161293330 | 2395 | 2395 | 2395 | 2390 | 4050 |
| 529 | 20230921 | 094600 | 151607840 | 2395 | 2400 | 2400 | 2395 | 423 |
| 530 | 20230921 | 094500 | 150594645 | 2400 | 2400 | 2400 | 2400 | 2 |
| 531 | 20230921 | 094400 | 150589845 | 2400 | 2400 | 2400 | 2400 | 454 |
| 532 | 20230921 | 094300 | 149500245 | 2400 | 2400 | 2400 | 2400 | 5046 |
| 533 | 20230921 | 094200 | 137389845 | 2390 | 2390 | 2390 | 2390 | 1916 |
| 534 | 20230921 | 094100 | 132810605 | 2400 | 2395 | 2400 | 2390 | 1891 |
| 535 | 20230921 | 094000 | 128290665 | 2400 | 2410 | 2410 | 2390 | 13539 |
| 536 | 20230921 | 093900 | 95803735 | 2410 | 2405 | 2410 | 2405 | 651 |
| 537 | 20230921 | 093800 | 94235825 | 2405 | 2405 | 2405 | 2405 | 540 |
| 538 | 20230921 | 093700 | 92937125 | 2405 | 2405 | 2405 | 2405 | 2 |
| 539 | 20230921 | 093600 | 92932315 | 2400 | 2410 | 2410 | 2400 | 1602 |
| 540 | 20230921 | 093500 | 89086995 | 2405 | 2405 | 2410 | 2405 | 707 |
| 541 | 20230921 | 093400 | 87386630 | 2410 | 2415 | 2415 | 2405 | 214 |
| 542 | 20230921 | 093300 | 86871880 | 2410 | 2405 | 2415 | 2405 | 171 |
| 543 | 20230921 | 093200 | 86460215 | 2410 | 2400 | 2410 | 2400 | 146 |
| 544 | 20230921 | 093100 | 86109380 | 2415 | 2405 | 2415 | 2405 | 4557 |
| 545 | 20230921 | 093000 | 75149450 | 2415 | 2410 | 2415 | 2405 | 3438 |
| 546 | 20230921 | 092900 | 66874690 | 2415 | 2415 | 2415 | 2415 | 87 |
| 547 | 20230921 | 092800 | 66664585 | 2415 | 2415 | 2415 | 2415 | 381 |
| 548 | 20230921 | 092700 | 65744470 | 2415 | 2415 | 2415 | 2415 | 200 |
| 549 | 20230921 | 092600 | 65261470 | 2415 | 2415 | 2415 | 2415 | 0 |
| 550 | 20230921 | 092500 | 65261470 | 2415 | 2415 | 2415 | 2415 | 1 |
| 551 | 20230921 | 092400 | 65259055 | 2415 | 2415 | 2415 | 2405 | 805 |
| 552 | 20230921 | 092300 | 63318530 | 2415 | 2415 | 2415 | 2415 | 1 |
| 553 | 20230921 | 092200 | 63316115 | 2415 | 2415 | 2415 | 2415 | 3 |
| 554 | 20230921 | 092100 | 63308870 | 2405 | 2410 | 2410 | 2405 | 248 |
| 555 | 20230921 | 092000 | 62712280 | 2405 | 2415 | 2415 | 2405 | 324 |
| 556 | 20230921 | 091900 | 61932015 | 2405 | 2405 | 2405 | 2405 | 1 |
| 557 | 20230921 | 091800 | 61929610 | 2410 | 2410 | 2410 | 2410 | 1798 |
| 558 | 20230921 | 091700 | 57596430 | 2410 | 2415 | 2415 | 2410 | 378 |
| 559 | 20230921 | 091600 | 56684900 | 2420 | 2420 | 2420 | 2420 | 330 |
| 560 | 20230921 | 091500 | 55886300 | 2420 | 2415 | 2440 | 2415 | 2454 |
| 561 | 20230921 | 091400 | 49933365 | 2410 | 2410 | 2410 | 2410 | 261 |
| 562 | 20230921 | 091300 | 49304355 | 2410 | 2410 | 2410 | 2410 | 290 |
| 563 | 20230921 | 091200 | 48605455 | 2410 | 2410 | 2410 | 2410 | 151 |
| 564 | 20230921 | 091100 | 48241545 | 2410 | 2420 | 2420 | 2410 | 46 |
| 565 | 20230921 | 091000 | 48130430 | 2420 | 2420 | 2420 | 2420 | 40 |
| 566 | 20230921 | 090900 | 48033630 | 2420 | 2415 | 2420 | 2410 | 2554 |
| 567 | 20230921 | 090800 | 41858215 | 2420 | 2420 | 2420 | 2420 | 1 |
| 568 | 20230921 | 090700 | 41855795 | 2415 | 2415 | 2420 | 2415 | 653 |
| 569 | 20230921 | 090600 | 40275795 | 2415 | 2420 | 2420 | 2415 | 16 |
| 570 | 20230921 | 090500 | 40237115 | 2420 | 2410 | 2420 | 2410 | 5636 |
| 571 | 20230921 | 090400 | 26614845 | 2410 | 2410 | 2410 | 2410 | 45 |
| 572 | 20230921 | 090300 | 26506395 | 2410 | 2400 | 2410 | 2400 | 2223 |
| 573 | 20230921 | 090200 | 21161645 | 2400 | 2405 | 2410 | 2400 | 937 |
| 574 | 20230921 | 090100 | 18907525 | 2400 | 2415 | 2420 | 2400 | 5750 |
| 575 | 20230921 | 090000 | 5077880 | 2425 | 2425 | 2425 | 2420 | 2094 |