31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 3 | 20230919 | 192400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20230919 | 192300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20230919 | 192200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20230919 | 192100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20230919 | 192000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20230919 | 191900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20230919 | 191800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20230919 | 191700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20230919 | 191600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20230919 | 191500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20230919 | 191400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20230919 | 191300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20230919 | 191200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20230919 | 191100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20230919 | 191000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20230919 | 190900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20230919 | 190800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20230919 | 190700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20230919 | 190600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20230919 | 190500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20230919 | 190400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20230919 | 190300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20230919 | 190200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20230919 | 190100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20230919 | 190000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20230919 | 185900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20230919 | 185800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20230919 | 185700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20230919 | 185600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20230919 | 185500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 33 | 20230919 | 185400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20230919 | 185300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20230919 | 185200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20230919 | 185100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20230919 | 185000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20230919 | 184900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20230919 | 184800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20230919 | 184700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20230919 | 184600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20230919 | 184500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20230919 | 184400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20230919 | 184300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20230919 | 184200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20230919 | 184100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20230919 | 184000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20230919 | 183900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20230919 | 183800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20230919 | 183700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20230919 | 183600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20230919 | 183500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20230919 | 183400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20230919 | 183300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20230919 | 183200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20230919 | 183100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20230919 | 183000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20230919 | 182900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20230919 | 182800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20230919 | 182700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20230919 | 182600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20230919 | 182500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 63 | 20230919 | 182400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20230919 | 182300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20230919 | 182200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20230919 | 182100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20230919 | 182000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20230919 | 181900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20230919 | 181800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20230919 | 181700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20230919 | 181600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20230919 | 181500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20230919 | 181400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20230919 | 181300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20230919 | 181200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20230919 | 181100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20230919 | 181000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20230919 | 180900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20230919 | 180800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20230919 | 180700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20230919 | 180600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20230919 | 180500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20230919 | 180400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20230919 | 180300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20230919 | 180200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20230919 | 180100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20230919 | 180000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20230919 | 175900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20230919 | 175800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20230919 | 175700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20230919 | 175600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20230919 | 175500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 93 | 20230919 | 175400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20230919 | 175300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20230919 | 175200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20230919 | 175100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20230919 | 175000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20230919 | 174900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20230919 | 174800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20230919 | 174700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20230919 | 174600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20230919 | 174500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20230919 | 174400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20230919 | 174300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20230919 | 174200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20230919 | 174100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20230919 | 174000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20230919 | 173900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20230919 | 173800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20230919 | 173700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20230919 | 173600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20230919 | 173500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20230919 | 173400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20230919 | 173300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20230919 | 173200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20230919 | 173100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20230919 | 173000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20230919 | 172900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20230919 | 172800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20230919 | 172700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20230919 | 172600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20230919 | 172500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 123 | 20230919 | 172400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20230919 | 172300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20230919 | 172200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20230919 | 172100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20230919 | 172000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20230919 | 171900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20230919 | 171800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20230919 | 171700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20230919 | 171600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20230919 | 171500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20230919 | 171400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20230919 | 171300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20230919 | 171200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20230919 | 171100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20230919 | 171000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20230919 | 170900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20230919 | 170800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20230919 | 170700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20230919 | 170600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20230919 | 170500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20230919 | 170400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20230919 | 170300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20230919 | 170200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20230919 | 170100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20230919 | 170000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20230919 | 165900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20230919 | 165800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20230919 | 165700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20230919 | 165600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20230919 | 165500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 153 | 20230919 | 165400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20230919 | 165300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20230919 | 165200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20230919 | 165100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20230919 | 165000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20230919 | 164900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20230919 | 164800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20230919 | 164700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20230919 | 164600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20230919 | 164500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20230919 | 164400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20230919 | 164300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20230919 | 164200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20230919 | 164100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20230919 | 164000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20230919 | 163900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20230919 | 163800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20230919 | 163700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20230919 | 163600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20230919 | 163500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20230919 | 163400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20230919 | 163300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20230919 | 163200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20230919 | 163100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20230919 | 163000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20230919 | 162900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20230919 | 162800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20230919 | 162700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20230919 | 162600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20230919 | 162500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 183 | 20230919 | 162400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20230919 | 162300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20230919 | 162200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20230919 | 162100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20230919 | 162000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20230919 | 161900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20230919 | 161800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20230919 | 161700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20230919 | 161600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20230919 | 161500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20230919 | 161400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20230919 | 161300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20230919 | 161200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20230919 | 161100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20230919 | 161000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20230919 | 160900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20230919 | 160800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20230919 | 160700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20230919 | 160600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20230919 | 160500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20230919 | 160400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20230919 | 160300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20230919 | 160200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20230919 | 160100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20230919 | 160000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20230919 | 155900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20230919 | 155800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20230919 | 155700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20230919 | 155600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20230919 | 155500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 213 | 20230919 | 155400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20230919 | 155300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20230919 | 155200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20230919 | 155100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20230919 | 155000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20230919 | 154900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20230919 | 154800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20230919 | 154700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20230919 | 154600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20230919 | 154500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20230919 | 154400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20230919 | 154300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20230919 | 154200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20230919 | 154100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20230919 | 154000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20230919 | 153900 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20230919 | 153800 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20230919 | 153700 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20230919 | 153600 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20230919 | 153500 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20230919 | 153400 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20230919 | 153300 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20230919 | 153200 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20230919 | 153100 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20230919 | 153000 | 1831980495 | 3735 | 3735 | 3735 | 3735 | 13035 |
| 238 | 20230919 | 152900 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 239 | 20230919 | 152800 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 240 | 20230919 | 152700 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 241 | 20230919 | 152600 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 242 | 20230919 | 152500 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 243 | 20230919 | 152400 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 244 | 20230919 | 152300 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 245 | 20230919 | 152200 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 246 | 20230919 | 152100 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 247 | 20230919 | 152000 | 1783294770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 248 | 20230919 | 151900 | 1783294770 | 3770 | 3765 | 3770 | 3765 | 3387 |
| 249 | 20230919 | 151800 | 1770542675 | 3770 | 3765 | 3770 | 3765 | 66 |
| 250 | 20230919 | 151700 | 1770294125 | 3770 | 3770 | 3770 | 3770 | 100 |
| 251 | 20230919 | 151600 | 1769917125 | 3770 | 3765 | 3770 | 3765 | 82 |
| 252 | 20230919 | 151500 | 1769608385 | 3775 | 3770 | 3775 | 3770 | 1325 |
| 253 | 20230919 | 151400 | 1764606520 | 3775 | 3765 | 3775 | 3765 | 876 |
| 254 | 20230919 | 151300 | 1761307265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 255 | 20230919 | 151200 | 1761307265 | 3780 | 3770 | 3780 | 3770 | 132 |
| 256 | 20230919 | 151100 | 1760809605 | 3770 | 3770 | 3770 | 3770 | 9 |
| 257 | 20230919 | 151000 | 1760775675 | 3770 | 3770 | 3785 | 3770 | 147 |
| 258 | 20230919 | 150900 | 1760219985 | 3790 | 3790 | 3790 | 3790 | 3 |
| 259 | 20230919 | 150800 | 1760208615 | 3765 | 3770 | 3770 | 3765 | 96 |
| 260 | 20230919 | 150700 | 1759847015 | 3795 | 3765 | 3795 | 3765 | 3 |
| 261 | 20230919 | 150600 | 1759835660 | 3795 | 3775 | 3795 | 3770 | 2181 |
| 262 | 20230919 | 150500 | 1751595520 | 3770 | 3770 | 3770 | 3770 | 282 |
| 263 | 20230919 | 150400 | 1750532380 | 3775 | 3775 | 3775 | 3775 | 132 |
| 264 | 20230919 | 150300 | 1750034080 | 3770 | 3770 | 3775 | 3770 | 250 |
| 265 | 20230919 | 150200 | 1749091575 | 3775 | 3775 | 3775 | 3775 | 100 |
| 266 | 20230919 | 150100 | 1748714075 | 3775 | 3775 | 3775 | 3775 | 597 |
| 267 | 20230919 | 150000 | 1746460400 | 3775 | 3775 | 3785 | 3775 | 95 |
| 268 | 20230919 | 145900 | 1746101745 | 3785 | 3785 | 3785 | 3785 | 0 |
| 269 | 20230919 | 145800 | 1746101745 | 3785 | 3765 | 3785 | 3765 | 1207 |
| 270 | 20230919 | 145700 | 1741549225 | 3770 | 3770 | 3770 | 3770 | 1 |
| 271 | 20230919 | 145600 | 1741545455 | 3765 | 3765 | 3765 | 3765 | 361 |
| 272 | 20230919 | 145500 | 1740186290 | 3765 | 3765 | 3765 | 3765 | 850 |
| 273 | 20230919 | 145400 | 1736986040 | 3770 | 3770 | 3770 | 3770 | 0 |
| 274 | 20230919 | 145300 | 1736986040 | 3770 | 3770 | 3770 | 3770 | 57 |
| 275 | 20230919 | 145200 | 1736771150 | 3765 | 3765 | 3765 | 3765 | 36 |
| 276 | 20230919 | 145100 | 1736635610 | 3770 | 3770 | 3770 | 3770 | 1 |
| 277 | 20230919 | 145000 | 1736631840 | 3765 | 3765 | 3765 | 3765 | 147 |
| 278 | 20230919 | 144900 | 1736078385 | 3765 | 3765 | 3765 | 3765 | 34 |
| 279 | 20230919 | 144800 | 1735950375 | 3765 | 3765 | 3765 | 3765 | 2 |
| 280 | 20230919 | 144700 | 1735942845 | 3765 | 3765 | 3765 | 3765 | 13 |
| 281 | 20230919 | 144600 | 1735893900 | 3765 | 3765 | 3765 | 3765 | 24 |
| 282 | 20230919 | 144500 | 1735803540 | 3770 | 3765 | 3770 | 3765 | 95 |
| 283 | 20230919 | 144400 | 1735445860 | 3770 | 3770 | 3770 | 3770 | 2 |
| 284 | 20230919 | 144300 | 1735438320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 285 | 20230919 | 144200 | 1735438320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 286 | 20230919 | 144100 | 1735438320 | 3765 | 3760 | 3765 | 3760 | 19 |
| 287 | 20230919 | 144000 | 1735366870 | 3775 | 3760 | 3775 | 3760 | 19 |
| 288 | 20230919 | 143900 | 1735295415 | 3775 | 3760 | 3775 | 3760 | 32 |
| 289 | 20230919 | 143800 | 1735175080 | 3760 | 3760 | 3760 | 3760 | 1201 |
| 290 | 20230919 | 143700 | 1730659320 | 3760 | 3770 | 3770 | 3760 | 353 |
| 291 | 20230919 | 143600 | 1729330940 | 3770 | 3770 | 3770 | 3770 | 215 |
| 292 | 20230919 | 143500 | 1728520390 | 3770 | 3770 | 3770 | 3770 | 0 |
| 293 | 20230919 | 143400 | 1728520390 | 3770 | 3770 | 3770 | 3770 | 1 |
| 294 | 20230919 | 143300 | 1728516620 | 3775 | 3775 | 3775 | 3775 | 115 |
| 295 | 20230919 | 143200 | 1728082495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 296 | 20230919 | 143100 | 1728082495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 297 | 20230919 | 143000 | 1728082495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 298 | 20230919 | 142900 | 1728082495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 299 | 20230919 | 142800 | 1728082495 | 3780 | 3770 | 3785 | 3755 | 80 |
| 300 | 20230919 | 142700 | 1727780790 | 3775 | 3760 | 3775 | 3755 | 116 |
| 301 | 20230919 | 142600 | 1727345125 | 3780 | 3780 | 3780 | 3780 | 1243 |
| 302 | 20230919 | 142500 | 1722646585 | 3780 | 3755 | 3780 | 3755 | 64 |
| 303 | 20230919 | 142400 | 1722406180 | 3760 | 3770 | 3770 | 3760 | 504 |
| 304 | 20230919 | 142300 | 1720508355 | 3770 | 3760 | 3770 | 3760 | 101 |
| 305 | 20230919 | 142200 | 1720128585 | 3770 | 3765 | 3770 | 3765 | 204 |
| 306 | 20230919 | 142100 | 1719360520 | 3765 | 3765 | 3765 | 3765 | 1920 |
| 307 | 20230919 | 142000 | 1712131720 | 3775 | 3770 | 3775 | 3770 | 13 |
| 308 | 20230919 | 141900 | 1712082700 | 3785 | 3775 | 3785 | 3775 | 282 |
| 309 | 20230919 | 141800 | 1711016835 | 3780 | 3770 | 3780 | 3770 | 383 |
| 310 | 20230919 | 141700 | 1709572885 | 3770 | 3770 | 3770 | 3770 | 16 |
| 311 | 20230919 | 141600 | 1709512565 | 3775 | 3775 | 3775 | 3775 | 1 |
| 312 | 20230919 | 141500 | 1709508790 | 3765 | 3765 | 3765 | 3765 | 203 |
| 313 | 20230919 | 141400 | 1708744495 | 3780 | 3775 | 3780 | 3765 | 112 |
| 314 | 20230919 | 141300 | 1708321775 | 3790 | 3770 | 3790 | 3770 | 132 |
| 315 | 20230919 | 141200 | 1707823500 | 3770 | 3770 | 3770 | 3770 | 89 |
| 316 | 20230919 | 141100 | 1707487970 | 3785 | 3785 | 3785 | 3785 | 411 |
| 317 | 20230919 | 141000 | 1705932335 | 3785 | 3775 | 3790 | 3775 | 79 |
| 318 | 20230919 | 140900 | 1705633775 | 3785 | 3785 | 3785 | 3775 | 147 |
| 319 | 20230919 | 140800 | 1705078690 | 3775 | 3775 | 3775 | 3775 | 116 |
| 320 | 20230919 | 140700 | 1704640790 | 3785 | 3775 | 3785 | 3775 | 1010 |
| 321 | 20230919 | 140600 | 1700824275 | 3780 | 3775 | 3780 | 3775 | 561 |
| 322 | 20230919 | 140500 | 1698706335 | 3770 | 3750 | 3770 | 3750 | 1547 |
| 323 | 20230919 | 140400 | 1692876885 | 3760 | 3750 | 3760 | 3750 | 673 |
| 324 | 20230919 | 140300 | 1690348655 | 3750 | 3755 | 3755 | 3750 | 418 |
| 325 | 20230919 | 140200 | 1688780155 | 3755 | 3750 | 3755 | 3750 | 75 |
| 326 | 20230919 | 140100 | 1688498710 | 3755 | 3755 | 3755 | 3755 | 101 |
| 327 | 20230919 | 140000 | 1688119455 | 3750 | 3745 | 3750 | 3745 | 1405 |
| 328 | 20230919 | 135900 | 1682856980 | 3765 | 3765 | 3765 | 3765 | 3 |
| 329 | 20230919 | 135800 | 1682845685 | 3765 | 3755 | 3765 | 3750 | 486 |
| 330 | 20230919 | 135700 | 1681021195 | 3755 | 3755 | 3755 | 3755 | 32 |
| 331 | 20230919 | 135600 | 1680901035 | 3760 | 3760 | 3760 | 3760 | 300 |
| 332 | 20230919 | 135500 | 1679773035 | 3765 | 3765 | 3765 | 3755 | 576 |
| 333 | 20230919 | 135400 | 1677609585 | 3765 | 3765 | 3765 | 3765 | 1049 |
| 334 | 20230919 | 135300 | 1673660100 | 3765 | 3745 | 3765 | 3745 | 226 |
| 335 | 20230919 | 135200 | 1672813510 | 3745 | 3745 | 3765 | 3745 | 46 |
| 336 | 20230919 | 135100 | 1672641140 | 3770 | 3770 | 3770 | 3770 | 2 |
| 337 | 20230919 | 135000 | 1672633600 | 3745 | 3745 | 3745 | 3745 | 107 |
| 338 | 20230919 | 134900 | 1672232885 | 3745 | 3745 | 3750 | 3745 | 529 |
| 339 | 20230919 | 134800 | 1670250780 | 3745 | 3750 | 3750 | 3745 | 710 |
| 340 | 20230919 | 134700 | 1667589430 | 3750 | 3770 | 3770 | 3750 | 2 |
| 341 | 20230919 | 134600 | 1667581910 | 3770 | 3750 | 3770 | 3750 | 575 |
| 342 | 20230919 | 134500 | 1665425170 | 3750 | 3760 | 3760 | 3750 | 2213 |
| 343 | 20230919 | 134400 | 1657122250 | 3775 | 3775 | 3775 | 3775 | 2 |
| 344 | 20230919 | 134300 | 1657114700 | 3765 | 3770 | 3785 | 3765 | 352 |
| 345 | 20230919 | 134200 | 1655789370 | 3785 | 3790 | 3790 | 3770 | 242 |
| 346 | 20230919 | 134100 | 1654876960 | 3790 | 3790 | 3790 | 3770 | 10 |
| 347 | 20230919 | 134000 | 1654839220 | 3790 | 3765 | 3790 | 3765 | 10 |
| 348 | 20230919 | 133900 | 1654801520 | 3790 | 3765 | 3790 | 3765 | 3 |
| 349 | 20230919 | 133800 | 1654790175 | 3790 | 3780 | 3790 | 3765 | 2730 |
| 350 | 20230919 | 133700 | 1644495095 | 3780 | 3780 | 3780 | 3780 | 3 |
| 351 | 20230919 | 133600 | 1644483755 | 3795 | 3795 | 3795 | 3795 | 0 |
| 352 | 20230919 | 133500 | 1644483755 | 3795 | 3785 | 3795 | 3780 | 199 |
| 353 | 20230919 | 133400 | 1643730455 | 3795 | 3785 | 3795 | 3785 | 27 |
| 354 | 20230919 | 133300 | 1643628185 | 3795 | 3785 | 3795 | 3785 | 218 |
| 355 | 20230919 | 133200 | 1642803020 | 3795 | 3780 | 3795 | 3780 | 134 |
| 356 | 20230919 | 133100 | 1642296455 | 3795 | 3795 | 3795 | 3795 | 0 |
| 357 | 20230919 | 133000 | 1642296455 | 3795 | 3795 | 3795 | 3780 | 14 |
| 358 | 20230919 | 132900 | 1642243490 | 3795 | 3795 | 3795 | 3775 | 28 |
| 359 | 20230919 | 132800 | 1642137660 | 3795 | 3795 | 3795 | 3795 | 1 |
| 360 | 20230919 | 132700 | 1642133865 | 3795 | 3780 | 3795 | 3775 | 194 |
| 361 | 20230919 | 132600 | 1641399755 | 3780 | 3785 | 3785 | 3780 | 6 |
| 362 | 20230919 | 132500 | 1641377060 | 3790 | 3790 | 3790 | 3790 | 9 |
| 363 | 20230919 | 132400 | 1641342950 | 3790 | 3790 | 3790 | 3790 | 11 |
| 364 | 20230919 | 132300 | 1641301260 | 3775 | 3775 | 3775 | 3775 | 24 |
| 365 | 20230919 | 132200 | 1641210660 | 3770 | 3770 | 3770 | 3770 | 0 |
| 366 | 20230919 | 132100 | 1641210660 | 3770 | 3770 | 3770 | 3770 | 26 |
| 367 | 20230919 | 132000 | 1641112640 | 3790 | 3790 | 3790 | 3790 | 18 |
| 368 | 20230919 | 131900 | 1641044420 | 3795 | 3790 | 3795 | 3790 | 74 |
| 369 | 20230919 | 131800 | 1640763955 | 3770 | 3780 | 3790 | 3770 | 5351 |
| 370 | 20230919 | 131700 | 1620578705 | 3780 | 3780 | 3780 | 3780 | 569 |
| 371 | 20230919 | 131600 | 1618427885 | 3780 | 3780 | 3780 | 3780 | 0 |
| 372 | 20230919 | 131500 | 1618427885 | 3780 | 3790 | 3790 | 3780 | 75 |
| 373 | 20230919 | 131400 | 1618144375 | 3790 | 3790 | 3790 | 3790 | 1 |
| 374 | 20230919 | 131300 | 1618140585 | 3790 | 3790 | 3790 | 3790 | 1 |
| 375 | 20230919 | 131200 | 1618136795 | 3790 | 3790 | 3790 | 3790 | 47 |
| 376 | 20230919 | 131100 | 1617958665 | 3790 | 3790 | 3790 | 3790 | 202 |
| 377 | 20230919 | 131000 | 1617193085 | 3780 | 3795 | 3795 | 3780 | 699 |
| 378 | 20230919 | 130900 | 1614550850 | 3795 | 3795 | 3795 | 3795 | 11 |
| 379 | 20230919 | 130800 | 1614509105 | 3800 | 3800 | 3800 | 3800 | 2 |
| 380 | 20230919 | 130700 | 1614501505 | 3780 | 3805 | 3805 | 3780 | 351 |
| 381 | 20230919 | 130600 | 1613172345 | 3805 | 3805 | 3805 | 3805 | 1 |
| 382 | 20230919 | 130500 | 1613168540 | 3805 | 3805 | 3805 | 3780 | 137 |
| 383 | 20230919 | 130400 | 1612648105 | 3805 | 3795 | 3805 | 3780 | 200 |
| 384 | 20230919 | 130300 | 1611890005 | 3810 | 3810 | 3810 | 3810 | 0 |
| 385 | 20230919 | 130200 | 1611890005 | 3810 | 3815 | 3815 | 3810 | 101 |
| 386 | 20230919 | 130100 | 1611505190 | 3815 | 3800 | 3815 | 3785 | 252 |
| 387 | 20230919 | 130000 | 1610550570 | 3830 | 3840 | 3845 | 3800 | 56 |
| 388 | 20230919 | 125900 | 1610335935 | 3845 | 3775 | 3845 | 3775 | 3973 |
| 389 | 20230919 | 125800 | 1595272595 | 3790 | 3795 | 3800 | 3770 | 6787 |
| 390 | 20230919 | 125700 | 1569621825 | 3795 | 3805 | 3805 | 3795 | 3312 |
| 391 | 20230919 | 125600 | 1557030590 | 3805 | 3815 | 3815 | 3805 | 1204 |
| 392 | 20230919 | 125500 | 1552443465 | 3815 | 3825 | 3825 | 3815 | 546 |
| 393 | 20230919 | 125400 | 1550359115 | 3825 | 3840 | 3840 | 3825 | 2222 |
| 394 | 20230919 | 125300 | 1541858260 | 3840 | 3840 | 3840 | 3840 | 0 |
| 395 | 20230919 | 125200 | 1541858260 | 3840 | 3840 | 3840 | 3840 | 0 |
| 396 | 20230919 | 125100 | 1541858260 | 3840 | 3835 | 3840 | 3835 | 3 |
| 397 | 20230919 | 125000 | 1541846750 | 3835 | 3835 | 3835 | 3835 | 12 |
| 398 | 20230919 | 124900 | 1541800730 | 3845 | 3840 | 3845 | 3840 | 56 |
| 399 | 20230919 | 124800 | 1541585415 | 3835 | 3835 | 3835 | 3835 | 10 |
| 400 | 20230919 | 124700 | 1541547065 | 3835 | 3835 | 3835 | 3835 | 2 |
| 401 | 20230919 | 124600 | 1541539395 | 3840 | 3840 | 3840 | 3840 | 93 |
| 402 | 20230919 | 124500 | 1541182275 | 3850 | 3840 | 3850 | 3840 | 39 |
| 403 | 20230919 | 124400 | 1541032505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 404 | 20230919 | 124300 | 1541032505 | 3835 | 3840 | 3840 | 3835 | 52 |
| 405 | 20230919 | 124200 | 1540832985 | 3825 | 3825 | 3825 | 3825 | 0 |
| 406 | 20230919 | 124100 | 1540832985 | 3825 | 3825 | 3840 | 3825 | 358 |
| 407 | 20230919 | 124000 | 1539463485 | 3825 | 3830 | 3830 | 3825 | 300 |
| 408 | 20230919 | 123900 | 1538314725 | 3835 | 3835 | 3835 | 3835 | 41 |
| 409 | 20230919 | 123800 | 1538157490 | 3825 | 3850 | 3850 | 3825 | 595 |
| 410 | 20230919 | 123700 | 1535878330 | 3830 | 3850 | 3850 | 3830 | 1534 |
| 411 | 20230919 | 123600 | 1529996175 | 3845 | 3850 | 3850 | 3845 | 279 |
| 412 | 20230919 | 123500 | 1528922845 | 3850 | 3855 | 3860 | 3850 | 717 |
| 413 | 20230919 | 123400 | 1526162195 | 3865 | 3865 | 3865 | 3865 | 1 |
| 414 | 20230919 | 123300 | 1526158330 | 3855 | 3850 | 3855 | 3845 | 2852 |
| 415 | 20230919 | 123200 | 1515165980 | 3845 | 3845 | 3845 | 3845 | 90 |
| 416 | 20230919 | 123100 | 1514819930 | 3850 | 3845 | 3850 | 3845 | 51 |
| 417 | 20230919 | 123000 | 1514623830 | 3850 | 3850 | 3850 | 3850 | 30 |
| 418 | 20230919 | 122900 | 1514508330 | 3850 | 3855 | 3855 | 3850 | 963 |
| 419 | 20230919 | 122800 | 1510800135 | 3850 | 3850 | 3875 | 3840 | 7865 |
| 420 | 20230919 | 122700 | 1480529935 | 3850 | 3880 | 3880 | 3850 | 11105 |
| 421 | 20230919 | 122600 | 1437654955 | 3880 | 3880 | 3880 | 3880 | 88 |
| 422 | 20230919 | 122500 | 1437313515 | 3880 | 3895 | 3895 | 3880 | 2554 |
| 423 | 20230919 | 122400 | 1427403980 | 3880 | 3885 | 3885 | 3880 | 486 |
| 424 | 20230919 | 122300 | 1425516395 | 3885 | 3885 | 3885 | 3885 | 447 |
| 425 | 20230919 | 122200 | 1423779800 | 3885 | 3890 | 3910 | 3885 | 3178 |
| 426 | 20230919 | 122100 | 1411433090 | 3910 | 3910 | 3910 | 3910 | 11 |
| 427 | 20230919 | 122000 | 1411390080 | 3910 | 3885 | 3910 | 3885 | 269 |
| 428 | 20230919 | 121900 | 1410344645 | 3910 | 3910 | 3910 | 3910 | 1 |
| 429 | 20230919 | 121800 | 1410340735 | 3885 | 3915 | 3915 | 3885 | 957 |
| 430 | 20230919 | 121700 | 1406620810 | 3920 | 3920 | 3920 | 3920 | 1 |
| 431 | 20230919 | 121600 | 1406616890 | 3920 | 3920 | 3920 | 3920 | 2 |
| 432 | 20230919 | 121500 | 1406609050 | 3895 | 3895 | 3895 | 3895 | 1150 |
| 433 | 20230919 | 121400 | 1402129800 | 3925 | 3925 | 3925 | 3925 | 1 |
| 434 | 20230919 | 121300 | 1402125875 | 3925 | 3895 | 3925 | 3895 | 4 |
| 435 | 20230919 | 121200 | 1402110265 | 3895 | 3920 | 3925 | 3895 | 793 |
| 436 | 20230919 | 121100 | 1399012945 | 3920 | 3920 | 3920 | 3920 | 0 |
| 437 | 20230919 | 121000 | 1399012945 | 3920 | 3900 | 3920 | 3900 | 314 |
| 438 | 20230919 | 120900 | 1397788325 | 3900 | 3900 | 3900 | 3900 | 81 |
| 439 | 20230919 | 120800 | 1397472425 | 3925 | 3925 | 3925 | 3925 | 17 |
| 440 | 20230919 | 120700 | 1397405700 | 3905 | 3900 | 3905 | 3900 | 324 |
| 441 | 20230919 | 120600 | 1396140625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 442 | 20230919 | 120500 | 1396140625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 443 | 20230919 | 120400 | 1396140625 | 3925 | 3925 | 3925 | 3925 | 300 |
| 444 | 20230919 | 120300 | 1394963125 | 3925 | 3925 | 3925 | 3925 | 0 |
| 445 | 20230919 | 120200 | 1394963125 | 3925 | 3915 | 3925 | 3900 | 44 |
| 446 | 20230919 | 120100 | 1394790750 | 3925 | 3925 | 3925 | 3925 | 1 |
| 447 | 20230919 | 120000 | 1394786825 | 3925 | 3910 | 3930 | 3910 | 106 |
| 448 | 20230919 | 115900 | 1394372295 | 3930 | 3900 | 3930 | 3900 | 597 |
| 449 | 20230919 | 115800 | 1392038065 | 3915 | 3910 | 3915 | 3890 | 2197 |
| 450 | 20230919 | 115700 | 1383484070 | 3915 | 3920 | 3920 | 3915 | 1142 |
| 451 | 20230919 | 115600 | 1379010900 | 3920 | 3910 | 3920 | 3910 | 2 |
| 452 | 20230919 | 115500 | 1379003070 | 3920 | 3925 | 3925 | 3910 | 4375 |
| 453 | 20230919 | 115400 | 1361893665 | 3930 | 3930 | 3930 | 3930 | 96 |
| 454 | 20230919 | 115300 | 1361516385 | 3930 | 3940 | 3940 | 3930 | 1015 |
| 455 | 20230919 | 115200 | 1357527365 | 3920 | 3950 | 3950 | 3910 | 12610 |
| 456 | 20230919 | 115100 | 1307847285 | 3950 | 3960 | 3970 | 3950 | 2546 |
| 457 | 20230919 | 115000 | 1297767800 | 3960 | 3965 | 3970 | 3945 | 5545 |
| 458 | 20230919 | 114900 | 1275789560 | 3965 | 3930 | 3965 | 3930 | 5182 |
| 459 | 20230919 | 114800 | 1255316710 | 3930 | 3915 | 3930 | 3910 | 1085 |
| 460 | 20230919 | 114700 | 1251064745 | 3920 | 3930 | 3930 | 3920 | 417 |
| 461 | 20230919 | 114600 | 1249429515 | 3915 | 3935 | 3935 | 3915 | 7252 |
| 462 | 20230919 | 114500 | 1221020160 | 3935 | 3920 | 3940 | 3920 | 2786 |
| 463 | 20230919 | 114400 | 1210074855 | 3920 | 3925 | 3925 | 3900 | 1401 |
| 464 | 20230919 | 114300 | 1204610010 | 3885 | 3915 | 3930 | 3875 | 3041 |
| 465 | 20230919 | 114200 | 1192736835 | 3915 | 3950 | 3950 | 3915 | 4042 |
| 466 | 20230919 | 114100 | 1176791750 | 3950 | 3905 | 3950 | 3905 | 8178 |
| 467 | 20230919 | 114000 | 1144659460 | 3905 | 3900 | 3905 | 3895 | 344 |
| 468 | 20230919 | 113900 | 1143317580 | 3870 | 3900 | 3910 | 3870 | 1441 |
| 469 | 20230919 | 113800 | 1137710545 | 3900 | 3875 | 3900 | 3875 | 816 |
| 470 | 20230919 | 113700 | 1134534200 | 3865 | 3880 | 3885 | 3865 | 1720 |
| 471 | 20230919 | 113600 | 1127862990 | 3880 | 3885 | 3895 | 3880 | 1855 |
| 472 | 20230919 | 113500 | 1120661255 | 3890 | 3890 | 3890 | 3890 | 95 |
| 473 | 20230919 | 113400 | 1120291705 | 3885 | 3885 | 3885 | 3885 | 707 |
| 474 | 20230919 | 113300 | 1117545010 | 3885 | 3900 | 3900 | 3885 | 162 |
| 475 | 20230919 | 113200 | 1116915220 | 3885 | 3890 | 3905 | 3885 | 2255 |
| 476 | 20230919 | 113100 | 1108149670 | 3890 | 3895 | 3905 | 3870 | 3176 |
| 477 | 20230919 | 113000 | 1095837955 | 3880 | 3900 | 3905 | 3880 | 1071 |
| 478 | 20230919 | 112900 | 1091677925 | 3880 | 3900 | 3905 | 3880 | 3528 |
| 479 | 20230919 | 112800 | 1077950445 | 3910 | 3915 | 3915 | 3880 | 6811 |
| 480 | 20230919 | 112700 | 1051426660 | 3915 | 3895 | 3915 | 3885 | 9610 |
| 481 | 20230919 | 112600 | 1013959070 | 3895 | 3975 | 3975 | 3870 | 34529 |
| 482 | 20230919 | 112500 | 878902625 | 3985 | 4040 | 4070 | 3865 | 50658 |
| 483 | 20230919 | 112400 | 676012530 | 4045 | 3865 | 4065 | 3865 | 38115 |
| 484 | 20230919 | 112300 | 524731890 | 3860 | 3860 | 3860 | 3860 | 18 |
| 485 | 20230919 | 112200 | 524662410 | 3860 | 3860 | 3865 | 3860 | 503 |
| 486 | 20230919 | 112100 | 522720825 | 3865 | 3860 | 3865 | 3860 | 14 |
| 487 | 20230919 | 112000 | 522666780 | 3860 | 3865 | 3865 | 3860 | 375 |
| 488 | 20230919 | 111900 | 521219135 | 3875 | 3875 | 3875 | 3875 | 0 |
| 489 | 20230919 | 111800 | 521219135 | 3875 | 3875 | 3875 | 3875 | 50 |
| 490 | 20230919 | 111700 | 521025385 | 3875 | 3875 | 3875 | 3875 | 20 |
| 491 | 20230919 | 111600 | 520947885 | 3875 | 3875 | 3875 | 3875 | 0 |
| 492 | 20230919 | 111500 | 520947885 | 3875 | 3875 | 3875 | 3875 | 3 |
| 493 | 20230919 | 111400 | 520936260 | 3875 | 3875 | 3875 | 3875 | 1 |
| 494 | 20230919 | 111300 | 520932385 | 3880 | 3880 | 3880 | 3880 | 0 |
| 495 | 20230919 | 111200 | 520932385 | 3880 | 3860 | 3880 | 3860 | 26 |
| 496 | 20230919 | 111100 | 520831985 | 3880 | 3870 | 3880 | 3870 | 781 |
| 497 | 20230919 | 111000 | 517804355 | 3870 | 3870 | 3870 | 3870 | 135 |
| 498 | 20230919 | 110900 | 517281905 | 3870 | 3860 | 3870 | 3860 | 11 |
| 499 | 20230919 | 110800 | 517239435 | 3860 | 3870 | 3870 | 3860 | 518 |
| 500 | 20230919 | 110700 | 515235955 | 3845 | 3845 | 3845 | 3845 | 100 |
| 501 | 20230919 | 110600 | 514851455 | 3870 | 3870 | 3870 | 3870 | 2 |
| 502 | 20230919 | 110500 | 514843715 | 3870 | 3870 | 3870 | 3870 | 0 |
| 503 | 20230919 | 110400 | 514843715 | 3870 | 3870 | 3870 | 3870 | 10 |
| 504 | 20230919 | 110300 | 514805015 | 3870 | 3870 | 3870 | 3870 | 1 |
| 505 | 20230919 | 110200 | 514801145 | 3870 | 3870 | 3870 | 3870 | 0 |
| 506 | 20230919 | 110100 | 514801145 | 3870 | 3870 | 3870 | 3870 | 0 |
| 507 | 20230919 | 110000 | 514801145 | 3870 | 3860 | 3870 | 3840 | 95 |
| 508 | 20230919 | 105900 | 514434030 | 3870 | 3850 | 3870 | 3850 | 253 |
| 509 | 20230919 | 105800 | 513459590 | 3870 | 3870 | 3870 | 3870 | 0 |
| 510 | 20230919 | 105700 | 513459590 | 3870 | 3870 | 3870 | 3870 | 2 |
| 511 | 20230919 | 105600 | 513451850 | 3870 | 3865 | 3870 | 3865 | 27 |
| 512 | 20230919 | 105500 | 513347400 | 3870 | 3870 | 3870 | 3870 | 0 |
| 513 | 20230919 | 105400 | 513347400 | 3870 | 3870 | 3870 | 3870 | 242 |
| 514 | 20230919 | 105300 | 512410860 | 3850 | 3835 | 3850 | 3835 | 3053 |
| 515 | 20230919 | 105200 | 500675225 | 3830 | 3835 | 3835 | 3830 | 23 |
| 516 | 20230919 | 105100 | 500587045 | 3835 | 3835 | 3835 | 3835 | 0 |
| 517 | 20230919 | 105000 | 500587045 | 3835 | 3835 | 3835 | 3835 | 0 |
| 518 | 20230919 | 104900 | 500587045 | 3835 | 3835 | 3835 | 3830 | 63 |
| 519 | 20230919 | 104800 | 500345720 | 3835 | 3835 | 3835 | 3835 | 2 |
| 520 | 20230919 | 104700 | 500338050 | 3830 | 3830 | 3830 | 3830 | 37 |
| 521 | 20230919 | 104600 | 500196340 | 3830 | 3830 | 3830 | 3830 | 501 |
| 522 | 20230919 | 104500 | 498277510 | 3825 | 3825 | 3825 | 3825 | 200 |
| 523 | 20230919 | 104400 | 497512510 | 3825 | 3830 | 3830 | 3825 | 30 |
| 524 | 20230919 | 104300 | 497397720 | 3830 | 3830 | 3830 | 3830 | 0 |
| 525 | 20230919 | 104200 | 497397720 | 3830 | 3835 | 3835 | 3830 | 451 |
| 526 | 20230919 | 104100 | 495669890 | 3835 | 3835 | 3835 | 3835 | 92 |
| 527 | 20230919 | 104000 | 495317070 | 3835 | 3835 | 3835 | 3835 | 19 |
| 528 | 20230919 | 103900 | 495244205 | 3835 | 3835 | 3835 | 3835 | 0 |
| 529 | 20230919 | 103800 | 495244205 | 3835 | 3835 | 3835 | 3830 | 22 |
| 530 | 20230919 | 103700 | 495159840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 531 | 20230919 | 103600 | 495159840 | 3820 | 3820 | 3820 | 3820 | 4 |
| 532 | 20230919 | 103500 | 495144560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 533 | 20230919 | 103400 | 495144560 | 3835 | 3820 | 3835 | 3820 | 302 |
| 534 | 20230919 | 103300 | 493989460 | 3805 | 3805 | 3805 | 3805 | 0 |
| 535 | 20230919 | 103200 | 493989460 | 3805 | 3815 | 3815 | 3805 | 3206 |
| 536 | 20230919 | 103100 | 481774645 | 3815 | 3820 | 3820 | 3815 | 1520 |
| 537 | 20230919 | 103000 | 475968535 | 3820 | 3830 | 3830 | 3820 | 2599 |
| 538 | 20230919 | 102900 | 466022065 | 3835 | 3835 | 3835 | 3835 | 10 |
| 539 | 20230919 | 102800 | 465983715 | 3835 | 3835 | 3835 | 3835 | 1 |
| 540 | 20230919 | 102700 | 465979880 | 3830 | 3835 | 3835 | 3830 | 1754 |
| 541 | 20230919 | 102600 | 459257410 | 3835 | 3840 | 3840 | 3835 | 4030 |
| 542 | 20230919 | 102500 | 443791425 | 3840 | 3840 | 3840 | 3840 | 23 |
| 543 | 20230919 | 102400 | 443703105 | 3840 | 3840 | 3840 | 3840 | 216 |
| 544 | 20230919 | 102300 | 442873665 | 3845 | 3840 | 3845 | 3840 | 330 |
| 545 | 20230919 | 102200 | 441606325 | 3845 | 3845 | 3850 | 3845 | 489 |
| 546 | 20230919 | 102100 | 439726115 | 3850 | 3845 | 3850 | 3845 | 15 |
| 547 | 20230919 | 102000 | 439668415 | 3850 | 3850 | 3850 | 3845 | 1152 |
| 548 | 20230919 | 101900 | 435237085 | 3865 | 3850 | 3865 | 3850 | 144 |
| 549 | 20230919 | 101800 | 434682655 | 3850 | 3850 | 3850 | 3850 | 20 |
| 550 | 20230919 | 101700 | 434605655 | 3865 | 3850 | 3865 | 3850 | 1107 |
| 551 | 20230919 | 101600 | 430343660 | 3850 | 3870 | 3870 | 3850 | 1004 |
| 552 | 20230919 | 101500 | 426475005 | 3870 | 3860 | 3870 | 3860 | 3 |
| 553 | 20230919 | 101400 | 426463405 | 3855 | 3855 | 3855 | 3855 | 990 |
| 554 | 20230919 | 101300 | 422646955 | 3855 | 3865 | 3865 | 3855 | 75 |
| 555 | 20230919 | 101200 | 422357565 | 3865 | 3865 | 3865 | 3865 | 25 |
| 556 | 20230919 | 101100 | 422260940 | 3870 | 3870 | 3870 | 3870 | 1 |
| 557 | 20230919 | 101000 | 422257070 | 3870 | 3870 | 3870 | 3870 | 2 |
| 558 | 20230919 | 100900 | 422249330 | 3865 | 3865 | 3865 | 3865 | 296 |
| 559 | 20230919 | 100800 | 421105290 | 3865 | 3875 | 3875 | 3865 | 88 |
| 560 | 20230919 | 100700 | 420765090 | 3875 | 3875 | 3875 | 3875 | 2 |
| 561 | 20230919 | 100600 | 420757340 | 3855 | 3865 | 3875 | 3855 | 115 |
| 562 | 20230919 | 100500 | 420312995 | 3865 | 3865 | 3865 | 3860 | 307 |
| 563 | 20230919 | 100400 | 419127440 | 3865 | 3865 | 3865 | 3865 | 351 |
| 564 | 20230919 | 100300 | 417770825 | 3870 | 3865 | 3875 | 3865 | 175 |
| 565 | 20230919 | 100200 | 417094260 | 3865 | 3865 | 3865 | 3855 | 346 |
| 566 | 20230919 | 100100 | 415759290 | 3865 | 3870 | 3870 | 3865 | 51 |
| 567 | 20230919 | 100000 | 415562075 | 3875 | 3865 | 3875 | 3865 | 5 |
| 568 | 20230919 | 095900 | 415542730 | 3875 | 3865 | 3880 | 3865 | 320 |
| 569 | 20230919 | 095800 | 414304285 | 3865 | 3880 | 3880 | 3865 | 74 |
| 570 | 20230919 | 095700 | 414017820 | 3880 | 3880 | 3880 | 3880 | 5 |
| 571 | 20230919 | 095600 | 413998420 | 3885 | 3885 | 3885 | 3885 | 401 |
| 572 | 20230919 | 095500 | 412440535 | 3885 | 3885 | 3885 | 3885 | 2 |
| 573 | 20230919 | 095400 | 412432765 | 3875 | 3885 | 3885 | 3875 | 1082 |
| 574 | 20230919 | 095300 | 408233820 | 3890 | 3885 | 3890 | 3885 | 272 |
| 575 | 20230919 | 095200 | 407175745 | 3890 | 3890 | 3890 | 3890 | 77 |
| 576 | 20230919 | 095100 | 406876215 | 3890 | 3865 | 3890 | 3865 | 2348 |
| 577 | 20230919 | 095000 | 397786370 | 3865 | 3865 | 3865 | 3855 | 206 |
| 578 | 20230919 | 094900 | 396992180 | 3865 | 3865 | 3865 | 3855 | 314 |
| 579 | 20230919 | 094800 | 395781570 | 3855 | 3855 | 3855 | 3855 | 10 |
| 580 | 20230919 | 094700 | 395743020 | 3865 | 3870 | 3870 | 3865 | 30 |
| 581 | 20230919 | 094600 | 395627055 | 3870 | 3855 | 3870 | 3855 | 197 |
| 582 | 20230919 | 094500 | 394867560 | 3855 | 3865 | 3870 | 3855 | 479 |
| 583 | 20230919 | 094400 | 393018205 | 3870 | 3870 | 3870 | 3860 | 99 |
| 584 | 20230919 | 094300 | 392635115 | 3870 | 3870 | 3870 | 3870 | 427 |
| 585 | 20230919 | 094200 | 390982625 | 3865 | 3865 | 3865 | 3865 | 2 |
| 586 | 20230919 | 094100 | 390974895 | 3855 | 3870 | 3870 | 3855 | 11 |
| 587 | 20230919 | 094000 | 390932475 | 3870 | 3855 | 3870 | 3855 | 669 |
| 588 | 20230919 | 093900 | 388351830 | 3870 | 3850 | 3870 | 3840 | 2211 |
| 589 | 20230919 | 093800 | 379850025 | 3850 | 3850 | 3850 | 3850 | 357 |
| 590 | 20230919 | 093700 | 378475575 | 3855 | 3855 | 3855 | 3855 | 0 |
| 591 | 20230919 | 093600 | 378475575 | 3855 | 3850 | 3855 | 3845 | 2066 |
| 592 | 20230919 | 093500 | 370527060 | 3850 | 3845 | 3850 | 3845 | 647 |
| 593 | 20230919 | 093400 | 368039335 | 3850 | 3845 | 3850 | 3845 | 134 |
| 594 | 20230919 | 093300 | 367524095 | 3850 | 3845 | 3855 | 3845 | 379 |
| 595 | 20230919 | 093200 | 366066420 | 3855 | 3845 | 3855 | 3845 | 140 |
| 596 | 20230919 | 093100 | 365527960 | 3845 | 3840 | 3855 | 3830 | 1925 |
| 597 | 20230919 | 093000 | 358137630 | 3845 | 3870 | 3870 | 3845 | 3619 |
| 598 | 20230919 | 092900 | 344202360 | 3855 | 3870 | 3870 | 3855 | 5 |
| 599 | 20230919 | 092800 | 344183040 | 3855 | 3860 | 3870 | 3855 | 674 |
| 600 | 20230919 | 092700 | 341580410 | 3860 | 3875 | 3875 | 3860 | 1146 |
| 601 | 20230919 | 092600 | 337148200 | 3875 | 3880 | 3880 | 3875 | 1871 |
| 602 | 20230919 | 092500 | 329889520 | 3880 | 3890 | 3895 | 3880 | 3007 |
| 603 | 20230919 | 092400 | 318213035 | 3905 | 3905 | 3915 | 3890 | 3273 |
| 604 | 20230919 | 092300 | 305427330 | 3890 | 3890 | 3920 | 3890 | 5730 |
| 605 | 20230919 | 092200 | 283008190 | 3910 | 3895 | 3920 | 3890 | 4263 |
| 606 | 20230919 | 092100 | 266340985 | 3885 | 3905 | 3905 | 3880 | 79 |
| 607 | 20230919 | 092000 | 266033125 | 3880 | 3870 | 3915 | 3870 | 3214 |
| 608 | 20230919 | 091900 | 253489150 | 3895 | 3875 | 3895 | 3865 | 406 |
| 609 | 20230919 | 091800 | 251916210 | 3865 | 3865 | 3900 | 3860 | 2033 |
| 610 | 20230919 | 091700 | 244006350 | 3860 | 3885 | 3890 | 3860 | 314 |
| 611 | 20230919 | 091600 | 242794110 | 3860 | 3865 | 3890 | 3850 | 1843 |
| 612 | 20230919 | 091500 | 235658105 | 3865 | 3855 | 3865 | 3850 | 590 |
| 613 | 20230919 | 091400 | 233382700 | 3850 | 3855 | 3855 | 3850 | 196 |
| 614 | 20230919 | 091300 | 232627370 | 3850 | 3850 | 3850 | 3845 | 261 |
| 615 | 20230919 | 091200 | 231622530 | 3845 | 3845 | 3855 | 3845 | 558 |
| 616 | 20230919 | 091100 | 229475550 | 3835 | 3830 | 3845 | 3830 | 50 |
| 617 | 20230919 | 091000 | 229283385 | 3825 | 3820 | 3835 | 3820 | 898 |
| 618 | 20230919 | 090900 | 225846695 | 3820 | 3820 | 3835 | 3815 | 1729 |
| 619 | 20230919 | 090800 | 219244755 | 3815 | 3830 | 3850 | 3805 | 4597 |
| 620 | 20230919 | 090700 | 201678245 | 3830 | 3840 | 3850 | 3830 | 2404 |
| 621 | 20230919 | 090600 | 192456965 | 3840 | 3845 | 3850 | 3835 | 1144 |
| 622 | 20230919 | 090500 | 188059615 | 3845 | 3860 | 3870 | 3835 | 1983 |
| 623 | 20230919 | 090400 | 180434850 | 3855 | 3865 | 3880 | 3840 | 1556 |
| 624 | 20230919 | 090300 | 174440805 | 3850 | 3890 | 3890 | 3835 | 17977 |
| 625 | 20230919 | 090200 | 104783550 | 3895 | 3885 | 3920 | 3880 | 8575 |
| 626 | 20230919 | 090100 | 71298845 | 3885 | 3875 | 3935 | 3875 | 9678 |
| 627 | 20230919 | 090000 | 33584240 | 3875 | 3830 | 3880 | 3830 | 8734 |