29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 3 | 20230926 | 185300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20230926 | 185200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20230926 | 185100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20230926 | 185000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20230926 | 184900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20230926 | 184800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20230926 | 184700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20230926 | 184600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20230926 | 184500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20230926 | 184400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20230926 | 184300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20230926 | 184200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20230926 | 184100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20230926 | 184000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20230926 | 183900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20230926 | 183800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20230926 | 183700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20230926 | 183600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20230926 | 183500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20230926 | 183400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20230926 | 183300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20230926 | 183200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20230926 | 183100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20230926 | 183000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20230926 | 182900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20230926 | 182800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20230926 | 182700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20230926 | 182600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20230926 | 182500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20230926 | 182400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 33 | 20230926 | 182300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20230926 | 182200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20230926 | 182100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20230926 | 182000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20230926 | 181900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20230926 | 181800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20230926 | 181700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20230926 | 181600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20230926 | 181500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20230926 | 181400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20230926 | 181300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20230926 | 181200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20230926 | 181100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20230926 | 181000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20230926 | 180900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20230926 | 180800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20230926 | 180700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20230926 | 180600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20230926 | 180500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20230926 | 180400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20230926 | 180300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20230926 | 180200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20230926 | 180100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20230926 | 180000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20230926 | 175900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20230926 | 175800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20230926 | 175700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20230926 | 175600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20230926 | 175500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20230926 | 175400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 63 | 20230926 | 175300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20230926 | 175200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20230926 | 175100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20230926 | 175000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20230926 | 174900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20230926 | 174800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20230926 | 174700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20230926 | 174600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20230926 | 174500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20230926 | 174400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20230926 | 174300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20230926 | 174200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20230926 | 174100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20230926 | 174000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20230926 | 173900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20230926 | 173800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20230926 | 173700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20230926 | 173600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20230926 | 173500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20230926 | 173400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20230926 | 173300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20230926 | 173200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20230926 | 173100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20230926 | 173000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20230926 | 172900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20230926 | 172800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20230926 | 172700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20230926 | 172600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20230926 | 172500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20230926 | 172400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 93 | 20230926 | 172300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20230926 | 172200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20230926 | 172100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20230926 | 172000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20230926 | 171900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20230926 | 171800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20230926 | 171700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20230926 | 171600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20230926 | 171500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20230926 | 171400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20230926 | 171300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20230926 | 171200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20230926 | 171100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20230926 | 171000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20230926 | 170900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20230926 | 170800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20230926 | 170700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20230926 | 170600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20230926 | 170500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20230926 | 170400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20230926 | 170300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20230926 | 170200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20230926 | 170100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20230926 | 170000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20230926 | 165900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20230926 | 165800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20230926 | 165700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20230926 | 165600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20230926 | 165500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20230926 | 165400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 123 | 20230926 | 165300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20230926 | 165200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20230926 | 165100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20230926 | 165000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20230926 | 164900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20230926 | 164800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20230926 | 164700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20230926 | 164600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20230926 | 164500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20230926 | 164400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20230926 | 164300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20230926 | 164200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20230926 | 164100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20230926 | 164000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20230926 | 163900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20230926 | 163800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20230926 | 163700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20230926 | 163600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20230926 | 163500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20230926 | 163400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20230926 | 163300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20230926 | 163200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20230926 | 163100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20230926 | 163000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20230926 | 162900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20230926 | 162800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20230926 | 162700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20230926 | 162600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20230926 | 162500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20230926 | 162400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 153 | 20230926 | 162300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20230926 | 162200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20230926 | 162100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20230926 | 162000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20230926 | 161900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20230926 | 161800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20230926 | 161700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20230926 | 161600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20230926 | 161500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20230926 | 161400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20230926 | 161300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20230926 | 161200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20230926 | 161100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20230926 | 161000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20230926 | 160900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20230926 | 160800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20230926 | 160700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20230926 | 160600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20230926 | 160500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20230926 | 160400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20230926 | 160300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20230926 | 160200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20230926 | 160100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20230926 | 160000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20230926 | 155900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20230926 | 155800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20230926 | 155700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20230926 | 155600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20230926 | 155500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20230926 | 155400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 183 | 20230926 | 155300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20230926 | 155200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20230926 | 155100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20230926 | 155000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20230926 | 154900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20230926 | 154800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20230926 | 154700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20230926 | 154600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20230926 | 154500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20230926 | 154400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20230926 | 154300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20230926 | 154200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20230926 | 154100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20230926 | 154000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20230926 | 153900 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20230926 | 153800 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20230926 | 153700 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20230926 | 153600 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20230926 | 153500 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20230926 | 153400 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20230926 | 153300 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20230926 | 153200 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20230926 | 153100 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20230926 | 153000 | 1071749830 | 3965 | 3965 | 3965 | 3965 | 5840 |
| 207 | 20230926 | 152900 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20230926 | 152800 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20230926 | 152700 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20230926 | 152600 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20230926 | 152500 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20230926 | 152400 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 213 | 20230926 | 152300 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20230926 | 152200 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20230926 | 152100 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20230926 | 152000 | 1048594230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20230926 | 151900 | 1048594230 | 3950 | 3960 | 3980 | 3950 | 2695 |
| 218 | 20230926 | 151800 | 1037895195 | 3955 | 3965 | 3965 | 3950 | 3161 |
| 219 | 20230926 | 151700 | 1025401680 | 3970 | 3965 | 3970 | 3950 | 3153 |
| 220 | 20230926 | 151600 | 1012915965 | 3965 | 3955 | 3965 | 3950 | 1630 |
| 221 | 20230926 | 151500 | 1006467940 | 3955 | 3960 | 3960 | 3955 | 1074 |
| 222 | 20230926 | 151400 | 1002217610 | 3960 | 3960 | 3960 | 3960 | 933 |
| 223 | 20230926 | 151300 | 998522930 | 3960 | 3960 | 3965 | 3960 | 2539 |
| 224 | 20230926 | 151200 | 988468240 | 3960 | 3960 | 3960 | 3950 | 489 |
| 225 | 20230926 | 151100 | 986531810 | 3960 | 3960 | 3960 | 3960 | 41 |
| 226 | 20230926 | 151000 | 986369450 | 3960 | 3970 | 3970 | 3955 | 4724 |
| 227 | 20230926 | 150900 | 967671255 | 3970 | 3960 | 3970 | 3960 | 756 |
| 228 | 20230926 | 150800 | 964675065 | 3970 | 3975 | 3975 | 3965 | 1284 |
| 229 | 20230926 | 150700 | 959581265 | 3975 | 3975 | 3975 | 3970 | 1398 |
| 230 | 20230926 | 150600 | 954028345 | 3975 | 3965 | 3975 | 3965 | 1169 |
| 231 | 20230926 | 150500 | 949390510 | 3965 | 3965 | 3965 | 3960 | 243 |
| 232 | 20230926 | 150400 | 948427135 | 3965 | 3970 | 3975 | 3965 | 1172 |
| 233 | 20230926 | 150300 | 943775355 | 3975 | 3970 | 3975 | 3970 | 638 |
| 234 | 20230926 | 150200 | 941242095 | 3970 | 3975 | 3975 | 3960 | 549 |
| 235 | 20230926 | 150100 | 939063410 | 3975 | 3960 | 3975 | 3960 | 4049 |
| 236 | 20230926 | 150000 | 923012335 | 3960 | 3965 | 3965 | 3960 | 722 |
| 237 | 20230926 | 145900 | 920152160 | 3965 | 3965 | 3965 | 3960 | 1739 |
| 238 | 20230926 | 145800 | 913259965 | 3975 | 3975 | 3975 | 3975 | 93 |
| 239 | 20230926 | 145700 | 912890290 | 3975 | 3970 | 3975 | 3965 | 2191 |
| 240 | 20230926 | 145600 | 904195225 | 3970 | 3970 | 3970 | 3965 | 217 |
| 241 | 20230926 | 145500 | 903333885 | 3970 | 3970 | 3970 | 3965 | 203 |
| 242 | 20230926 | 145400 | 902528980 | 3965 | 3970 | 3970 | 3965 | 686 |
| 243 | 20230926 | 145300 | 899808005 | 3970 | 3970 | 3970 | 3970 | 760 |
| 244 | 20230926 | 145200 | 896790805 | 3980 | 3980 | 3980 | 3975 | 1751 |
| 245 | 20230926 | 145100 | 889827355 | 3975 | 3975 | 3975 | 3975 | 1027 |
| 246 | 20230926 | 145000 | 885745030 | 3975 | 3975 | 3975 | 3975 | 5 |
| 247 | 20230926 | 144900 | 885725155 | 3970 | 3970 | 3975 | 3970 | 756 |
| 248 | 20230926 | 144800 | 882723650 | 3975 | 3980 | 3980 | 3970 | 457 |
| 249 | 20230926 | 144700 | 880907660 | 3980 | 3970 | 3980 | 3970 | 408 |
| 250 | 20230926 | 144600 | 879286820 | 3980 | 3980 | 3980 | 3970 | 817 |
| 251 | 20230926 | 144500 | 876036160 | 3980 | 3985 | 3985 | 3975 | 2293 |
| 252 | 20230926 | 144400 | 866910155 | 3985 | 3985 | 3985 | 3985 | 361 |
| 253 | 20230926 | 144300 | 865471570 | 3985 | 3980 | 3985 | 3970 | 229 |
| 254 | 20230926 | 144200 | 864559845 | 3980 | 3980 | 3980 | 3980 | 402 |
| 255 | 20230926 | 144100 | 862959885 | 3980 | 3980 | 3980 | 3980 | 2267 |
| 256 | 20230926 | 144000 | 853937225 | 3980 | 3980 | 3980 | 3980 | 0 |
| 257 | 20230926 | 143900 | 853937225 | 3980 | 3970 | 3980 | 3970 | 351 |
| 258 | 20230926 | 143800 | 852543495 | 3970 | 3980 | 3980 | 3970 | 4391 |
| 259 | 20230926 | 143700 | 835108865 | 3980 | 3965 | 3980 | 3965 | 375 |
| 260 | 20230926 | 143600 | 833618230 | 3975 | 3975 | 3975 | 3975 | 422 |
| 261 | 20230926 | 143500 | 831940780 | 3975 | 3975 | 3975 | 3975 | 245 |
| 262 | 20230926 | 143400 | 830966905 | 3975 | 3970 | 3975 | 3970 | 112 |
| 263 | 20230926 | 143300 | 830522215 | 3970 | 3970 | 3975 | 3970 | 741 |
| 264 | 20230926 | 143200 | 827580235 | 3970 | 3970 | 3970 | 3970 | 411 |
| 265 | 20230926 | 143100 | 825948565 | 3970 | 3970 | 3970 | 3970 | 234 |
| 266 | 20230926 | 143000 | 825019585 | 3970 | 3970 | 3970 | 3970 | 169 |
| 267 | 20230926 | 142900 | 824348655 | 3970 | 3970 | 3970 | 3965 | 430 |
| 268 | 20230926 | 142800 | 822643165 | 3970 | 3970 | 3970 | 3970 | 290 |
| 269 | 20230926 | 142700 | 821491865 | 3970 | 3970 | 3970 | 3970 | 231 |
| 270 | 20230926 | 142600 | 820574795 | 3970 | 3970 | 3970 | 3970 | 328 |
| 271 | 20230926 | 142500 | 819272635 | 3970 | 3970 | 3970 | 3970 | 279 |
| 272 | 20230926 | 142400 | 818165005 | 3970 | 3970 | 3970 | 3970 | 312 |
| 273 | 20230926 | 142300 | 816926365 | 3970 | 3955 | 3970 | 3955 | 1714 |
| 274 | 20230926 | 142200 | 810124785 | 3970 | 3970 | 3970 | 3970 | 309 |
| 275 | 20230926 | 142100 | 808898055 | 3970 | 3970 | 3970 | 3960 | 211 |
| 276 | 20230926 | 142000 | 808060585 | 3970 | 3945 | 3975 | 3945 | 418 |
| 277 | 20230926 | 141900 | 806407530 | 3975 | 3975 | 3975 | 3975 | 233 |
| 278 | 20230926 | 141800 | 805481355 | 3975 | 3975 | 3975 | 3975 | 266 |
| 279 | 20230926 | 141700 | 804424005 | 3975 | 3955 | 3975 | 3955 | 756 |
| 280 | 20230926 | 141600 | 801429385 | 3955 | 3955 | 3955 | 3955 | 234 |
| 281 | 20230926 | 141500 | 800503915 | 3955 | 3950 | 3955 | 3940 | 497 |
| 282 | 20230926 | 141400 | 798539970 | 3955 | 3950 | 3955 | 3950 | 836 |
| 283 | 20230926 | 141300 | 795237430 | 3950 | 3950 | 3950 | 3950 | 179 |
| 284 | 20230926 | 141200 | 794530380 | 3950 | 3935 | 3950 | 3935 | 1618 |
| 285 | 20230926 | 141100 | 788146780 | 3950 | 3950 | 3950 | 3950 | 256 |
| 286 | 20230926 | 141000 | 787135580 | 3950 | 3950 | 3950 | 3950 | 282 |
| 287 | 20230926 | 140900 | 786021680 | 3950 | 3950 | 3950 | 3950 | 267 |
| 288 | 20230926 | 140800 | 784967030 | 3950 | 3950 | 3950 | 3950 | 149 |
| 289 | 20230926 | 140700 | 784378480 | 3950 | 3950 | 3950 | 3940 | 951 |
| 290 | 20230926 | 140600 | 780630070 | 3950 | 3950 | 3950 | 3950 | 262 |
| 291 | 20230926 | 140500 | 779595170 | 3950 | 3950 | 3950 | 3950 | 390 |
| 292 | 20230926 | 140400 | 778054670 | 3950 | 3950 | 3950 | 3950 | 397 |
| 293 | 20230926 | 140300 | 776486520 | 3950 | 3955 | 3955 | 3940 | 636 |
| 294 | 20230926 | 140200 | 773975355 | 3950 | 3955 | 3955 | 3940 | 978 |
| 295 | 20230926 | 140100 | 770111535 | 3955 | 3955 | 3955 | 3940 | 196 |
| 296 | 20230926 | 140000 | 769336700 | 3950 | 3945 | 3950 | 3945 | 821 |
| 297 | 20230926 | 135900 | 766095420 | 3945 | 3945 | 3945 | 3945 | 376 |
| 298 | 20230926 | 135800 | 764612100 | 3945 | 3955 | 3955 | 3945 | 353 |
| 299 | 20230926 | 135700 | 763218295 | 3955 | 3955 | 3955 | 3940 | 403 |
| 300 | 20230926 | 135600 | 761626875 | 3955 | 3940 | 3955 | 3940 | 838 |
| 301 | 20230926 | 135500 | 758321495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 302 | 20230926 | 135400 | 758321495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 303 | 20230926 | 135300 | 758321495 | 3955 | 3945 | 3955 | 3945 | 441 |
| 304 | 20230926 | 135200 | 756581740 | 3955 | 3955 | 3955 | 3950 | 671 |
| 305 | 20230926 | 135100 | 753928905 | 3975 | 3980 | 3980 | 3950 | 1834 |
| 306 | 20230926 | 135000 | 746673125 | 3980 | 3980 | 3980 | 3980 | 0 |
| 307 | 20230926 | 134900 | 746673125 | 3980 | 3980 | 3980 | 3955 | 462 |
| 308 | 20230926 | 134800 | 744842940 | 3955 | 3975 | 3990 | 3955 | 8248 |
| 309 | 20230926 | 134700 | 712020985 | 3975 | 3980 | 3980 | 3975 | 58 |
| 310 | 20230926 | 134600 | 711790420 | 3980 | 3980 | 3980 | 3975 | 327 |
| 311 | 20230926 | 134500 | 710489085 | 3975 | 3965 | 3980 | 3965 | 3215 |
| 312 | 20230926 | 134400 | 697727685 | 3970 | 3940 | 3970 | 3940 | 5743 |
| 313 | 20230926 | 134300 | 675033330 | 3940 | 3930 | 3940 | 3930 | 351 |
| 314 | 20230926 | 134200 | 673653760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 315 | 20230926 | 134100 | 673653760 | 3940 | 3940 | 3940 | 3930 | 474 |
| 316 | 20230926 | 134000 | 671789910 | 3940 | 3935 | 3940 | 3935 | 192 |
| 317 | 20230926 | 133900 | 671033800 | 3935 | 3930 | 3935 | 3930 | 255 |
| 318 | 20230926 | 133800 | 670030405 | 3935 | 3925 | 3935 | 3925 | 192 |
| 319 | 20230926 | 133700 | 669275885 | 3935 | 3935 | 3935 | 3935 | 191 |
| 320 | 20230926 | 133600 | 668524300 | 3935 | 3930 | 3935 | 3925 | 1075 |
| 321 | 20230926 | 133500 | 664303110 | 3935 | 3935 | 3935 | 3935 | 196 |
| 322 | 20230926 | 133400 | 663531850 | 3935 | 3925 | 3935 | 3925 | 247 |
| 323 | 20230926 | 133300 | 662560405 | 3935 | 3940 | 3940 | 3935 | 186 |
| 324 | 20230926 | 133200 | 661828490 | 3930 | 3930 | 3930 | 3930 | 578 |
| 325 | 20230926 | 133100 | 659556950 | 3940 | 3940 | 3940 | 3940 | 198 |
| 326 | 20230926 | 133000 | 658776830 | 3940 | 3930 | 3940 | 3930 | 240 |
| 327 | 20230926 | 132900 | 657833620 | 3920 | 3930 | 3930 | 3920 | 892 |
| 328 | 20230926 | 132800 | 654333060 | 3930 | 3925 | 3930 | 3925 | 2012 |
| 329 | 20230926 | 132700 | 646434650 | 3925 | 3925 | 3925 | 3925 | 2 |
| 330 | 20230926 | 132600 | 646426800 | 3925 | 3920 | 3925 | 3920 | 23 |
| 331 | 20230926 | 132500 | 646336530 | 3925 | 3925 | 3925 | 3920 | 183 |
| 332 | 20230926 | 132400 | 645618755 | 3925 | 3930 | 3930 | 3920 | 955 |
| 333 | 20230926 | 132300 | 641870325 | 3930 | 3925 | 3930 | 3925 | 524 |
| 334 | 20230926 | 132200 | 639813505 | 3930 | 3930 | 3930 | 3930 | 30 |
| 335 | 20230926 | 132100 | 639695605 | 3930 | 3940 | 3940 | 3930 | 1597 |
| 336 | 20230926 | 132000 | 633416045 | 3940 | 3940 | 3950 | 3935 | 3651 |
| 337 | 20230926 | 131900 | 619044280 | 3950 | 3950 | 3950 | 3940 | 658 |
| 338 | 20230926 | 131800 | 616448570 | 3950 | 3950 | 3950 | 3950 | 99 |
| 339 | 20230926 | 131700 | 616057520 | 3950 | 3950 | 3950 | 3950 | 196 |
| 340 | 20230926 | 131600 | 615283320 | 3950 | 3950 | 3950 | 3950 | 97 |
| 341 | 20230926 | 131500 | 614900170 | 3950 | 3950 | 3950 | 3950 | 226 |
| 342 | 20230926 | 131400 | 614007470 | 3950 | 3935 | 3950 | 3935 | 397 |
| 343 | 20230926 | 131300 | 612440805 | 3945 | 3950 | 3950 | 3935 | 99 |
| 344 | 20230926 | 131200 | 612049775 | 3950 | 3950 | 3950 | 3950 | 450 |
| 345 | 20230926 | 131100 | 610272275 | 3950 | 3945 | 3950 | 3940 | 451 |
| 346 | 20230926 | 131000 | 608494155 | 3945 | 3945 | 3945 | 3940 | 328 |
| 347 | 20230926 | 130900 | 607200795 | 3945 | 3940 | 3945 | 3940 | 28 |
| 348 | 20230926 | 130800 | 607090465 | 3945 | 3950 | 3950 | 3945 | 344 |
| 349 | 20230926 | 130700 | 605733375 | 3950 | 3950 | 3950 | 3950 | 206 |
| 350 | 20230926 | 130600 | 604919675 | 3950 | 3960 | 3960 | 3950 | 2177 |
| 351 | 20230926 | 130500 | 596315315 | 3960 | 3960 | 3960 | 3960 | 106 |
| 352 | 20230926 | 130400 | 595895555 | 3960 | 3960 | 3960 | 3960 | 170 |
| 353 | 20230926 | 130300 | 595222355 | 3960 | 3955 | 3960 | 3955 | 1291 |
| 354 | 20230926 | 130200 | 590113840 | 3955 | 3955 | 3955 | 3955 | 137 |
| 355 | 20230926 | 130100 | 589572005 | 3955 | 3955 | 3955 | 3955 | 334 |
| 356 | 20230926 | 130000 | 588251035 | 3955 | 3955 | 3955 | 3955 | 166 |
| 357 | 20230926 | 125900 | 587594505 | 3955 | 3955 | 3955 | 3955 | 189 |
| 358 | 20230926 | 125800 | 586847010 | 3955 | 3950 | 3955 | 3945 | 1267 |
| 359 | 20230926 | 125700 | 581840530 | 3950 | 3950 | 3950 | 3950 | 110 |
| 360 | 20230926 | 125600 | 581406030 | 3950 | 3955 | 3955 | 3950 | 89 |
| 361 | 20230926 | 125500 | 581054465 | 3955 | 3955 | 3955 | 3945 | 156 |
| 362 | 20230926 | 125400 | 580439015 | 3955 | 3945 | 3955 | 3945 | 7 |
| 363 | 20230926 | 125300 | 580411390 | 3955 | 3950 | 3955 | 3950 | 405 |
| 364 | 20230926 | 125200 | 578811630 | 3955 | 3955 | 3955 | 3950 | 107 |
| 365 | 20230926 | 125100 | 578388945 | 3950 | 3955 | 3955 | 3950 | 310 |
| 366 | 20230926 | 125000 | 577163925 | 3955 | 3955 | 3955 | 3950 | 141 |
| 367 | 20230926 | 124900 | 576606370 | 3955 | 3955 | 3955 | 3955 | 235 |
| 368 | 20230926 | 124800 | 575676945 | 3955 | 3955 | 3955 | 3955 | 121 |
| 369 | 20230926 | 124700 | 575198390 | 3955 | 3955 | 3955 | 3945 | 279 |
| 370 | 20230926 | 124600 | 574096475 | 3955 | 3955 | 3955 | 3955 | 119 |
| 371 | 20230926 | 124500 | 573625830 | 3955 | 3955 | 3955 | 3955 | 139 |
| 372 | 20230926 | 124400 | 573076085 | 3955 | 3955 | 3955 | 3950 | 158 |
| 373 | 20230926 | 124300 | 572451200 | 3955 | 3955 | 3955 | 3955 | 277 |
| 374 | 20230926 | 124200 | 571355665 | 3955 | 3960 | 3960 | 3955 | 136 |
| 375 | 20230926 | 124100 | 570817695 | 3940 | 3950 | 3960 | 3940 | 1947 |
| 376 | 20230926 | 124000 | 563122150 | 3955 | 3950 | 3955 | 3950 | 72 |
| 377 | 20230926 | 123900 | 562837400 | 3955 | 3935 | 3955 | 3935 | 251 |
| 378 | 20230926 | 123800 | 561848895 | 3955 | 3955 | 3955 | 3955 | 103 |
| 379 | 20230926 | 123700 | 561441530 | 3955 | 3955 | 3955 | 3955 | 173 |
| 380 | 20230926 | 123600 | 560757315 | 3955 | 3955 | 3955 | 3955 | 0 |
| 381 | 20230926 | 123500 | 560757315 | 3955 | 3955 | 3955 | 3935 | 88 |
| 382 | 20230926 | 123400 | 560410755 | 3935 | 3960 | 3960 | 3935 | 262 |
| 383 | 20230926 | 123300 | 559377600 | 3955 | 3955 | 3955 | 3955 | 204 |
| 384 | 20230926 | 123200 | 558570780 | 3955 | 3950 | 3955 | 3950 | 180 |
| 385 | 20230926 | 123100 | 557859130 | 3955 | 3955 | 3955 | 3955 | 0 |
| 386 | 20230926 | 123000 | 557859130 | 3955 | 3955 | 3955 | 3955 | 0 |
| 387 | 20230926 | 122900 | 557859130 | 3955 | 3950 | 3960 | 3930 | 3236 |
| 388 | 20230926 | 122800 | 545125755 | 3960 | 3960 | 3960 | 3960 | 111 |
| 389 | 20230926 | 122700 | 544686195 | 3950 | 3950 | 3950 | 3950 | 645 |
| 390 | 20230926 | 122600 | 542138445 | 3950 | 3960 | 3960 | 3950 | 558 |
| 391 | 20230926 | 122500 | 539934335 | 3955 | 3955 | 3955 | 3955 | 250 |
| 392 | 20230926 | 122400 | 538945585 | 3955 | 3955 | 3955 | 3955 | 79 |
| 393 | 20230926 | 122300 | 538633140 | 3955 | 3950 | 3955 | 3950 | 41 |
| 394 | 20230926 | 122200 | 538471160 | 3955 | 3950 | 3955 | 3950 | 2 |
| 395 | 20230926 | 122100 | 538463255 | 3955 | 3955 | 3960 | 3950 | 473 |
| 396 | 20230926 | 122000 | 536592545 | 3960 | 3955 | 3960 | 3955 | 202 |
| 397 | 20230926 | 121900 | 535793555 | 3960 | 3960 | 3960 | 3960 | 208 |
| 398 | 20230926 | 121800 | 534969875 | 3960 | 3955 | 3960 | 3955 | 99 |
| 399 | 20230926 | 121700 | 534577840 | 3960 | 3960 | 3960 | 3960 | 168 |
| 400 | 20230926 | 121600 | 533912560 | 3960 | 3960 | 3960 | 3955 | 185 |
| 401 | 20230926 | 121500 | 533179980 | 3960 | 3960 | 3960 | 3960 | 4 |
| 402 | 20230926 | 121400 | 533164140 | 3965 | 3965 | 3965 | 3965 | 2 |
| 403 | 20230926 | 121300 | 533156210 | 3965 | 3960 | 3965 | 3960 | 32 |
| 404 | 20230926 | 121200 | 533029485 | 3960 | 3960 | 3960 | 3960 | 399 |
| 405 | 20230926 | 121100 | 531449445 | 3965 | 3965 | 3965 | 3965 | 0 |
| 406 | 20230926 | 121000 | 531449445 | 3965 | 3965 | 3965 | 3960 | 401 |
| 407 | 20230926 | 120900 | 529861315 | 3960 | 3970 | 3970 | 3960 | 589 |
| 408 | 20230926 | 120800 | 527528750 | 3970 | 3960 | 3970 | 3960 | 158 |
| 409 | 20230926 | 120700 | 526903020 | 3970 | 3970 | 3970 | 3970 | 103 |
| 410 | 20230926 | 120600 | 526494110 | 3970 | 3970 | 3970 | 3970 | 100 |
| 411 | 20230926 | 120500 | 526097110 | 3970 | 3970 | 3970 | 3960 | 296 |
| 412 | 20230926 | 120400 | 524923490 | 3970 | 3970 | 3970 | 3970 | 105 |
| 413 | 20230926 | 120300 | 524506640 | 3970 | 3970 | 3970 | 3970 | 112 |
| 414 | 20230926 | 120200 | 524062000 | 3970 | 3970 | 3970 | 3970 | 128 |
| 415 | 20230926 | 120100 | 523553840 | 3970 | 3970 | 3970 | 3970 | 93 |
| 416 | 20230926 | 120000 | 523184630 | 3970 | 3970 | 3970 | 3970 | 1 |
| 417 | 20230926 | 115900 | 523180660 | 3970 | 3960 | 3970 | 3960 | 788 |
| 418 | 20230926 | 115800 | 520055800 | 3970 | 3975 | 3975 | 3965 | 204 |
| 419 | 20230926 | 115700 | 519245940 | 3970 | 3965 | 3970 | 3965 | 816 |
| 420 | 20230926 | 115600 | 516006430 | 3965 | 3965 | 3965 | 3965 | 1 |
| 421 | 20230926 | 115500 | 516002465 | 3950 | 3965 | 3965 | 3930 | 515 |
| 422 | 20230926 | 115400 | 513968965 | 3965 | 3965 | 3965 | 3965 | 78 |
| 423 | 20230926 | 115300 | 513659695 | 3970 | 3970 | 3970 | 3970 | 0 |
| 424 | 20230926 | 115200 | 513659695 | 3970 | 3970 | 3970 | 3955 | 2068 |
| 425 | 20230926 | 115100 | 505473970 | 3970 | 3970 | 3970 | 3965 | 108 |
| 426 | 20230926 | 115000 | 505045215 | 3970 | 3970 | 3970 | 3970 | 118 |
| 427 | 20230926 | 114900 | 504576755 | 3970 | 3965 | 3970 | 3965 | 102 |
| 428 | 20230926 | 114800 | 504171940 | 3970 | 3970 | 3970 | 3965 | 124 |
| 429 | 20230926 | 114700 | 503679670 | 3970 | 3970 | 3970 | 3970 | 98 |
| 430 | 20230926 | 114600 | 503290610 | 3970 | 3970 | 3970 | 3970 | 96 |
| 431 | 20230926 | 114500 | 502909490 | 3970 | 3965 | 3970 | 3965 | 907 |
| 432 | 20230926 | 114400 | 499312380 | 3960 | 3960 | 3960 | 3960 | 297 |
| 433 | 20230926 | 114300 | 498136260 | 3960 | 3960 | 3960 | 3960 | 24 |
| 434 | 20230926 | 114200 | 498041220 | 3960 | 3960 | 3960 | 3960 | 113 |
| 435 | 20230926 | 114100 | 497593740 | 3955 | 3955 | 3960 | 3955 | 1409 |
| 436 | 20230926 | 114000 | 492020645 | 3960 | 3960 | 3960 | 3960 | 0 |
| 437 | 20230926 | 113900 | 492020645 | 3960 | 3945 | 3960 | 3920 | 4803 |
| 438 | 20230926 | 113800 | 473125035 | 3960 | 3960 | 3960 | 3960 | 444 |
| 439 | 20230926 | 113700 | 471366795 | 3960 | 3955 | 3960 | 3955 | 150 |
| 440 | 20230926 | 113600 | 470773290 | 3955 | 3960 | 3960 | 3955 | 155 |
| 441 | 20230926 | 113500 | 470159880 | 3940 | 3940 | 3940 | 3940 | 154 |
| 442 | 20230926 | 113400 | 469553120 | 3940 | 3955 | 3955 | 3940 | 1100 |
| 443 | 20230926 | 113300 | 465211090 | 3955 | 3955 | 3955 | 3950 | 160 |
| 444 | 20230926 | 113200 | 464578340 | 3955 | 3955 | 3955 | 3955 | 0 |
| 445 | 20230926 | 113100 | 464578340 | 3955 | 3965 | 3965 | 3955 | 307 |
| 446 | 20230926 | 113000 | 463363255 | 3960 | 3965 | 3965 | 3960 | 125 |
| 447 | 20230926 | 112900 | 462867675 | 3955 | 3960 | 3965 | 3955 | 110 |
| 448 | 20230926 | 112800 | 462431760 | 3960 | 3960 | 3960 | 3960 | 98 |
| 449 | 20230926 | 112700 | 462043680 | 3960 | 3960 | 3960 | 3960 | 67 |
| 450 | 20230926 | 112600 | 461778360 | 3960 | 3960 | 3960 | 3960 | 12 |
| 451 | 20230926 | 112500 | 461730840 | 3960 | 3965 | 3965 | 3960 | 340 |
| 452 | 20230926 | 112400 | 460384100 | 3965 | 3965 | 3965 | 3965 | 5 |
| 453 | 20230926 | 112300 | 460364275 | 3965 | 3970 | 3970 | 3960 | 489 |
| 454 | 20230926 | 112200 | 458427035 | 3970 | 3965 | 3970 | 3965 | 739 |
| 455 | 20230926 | 112100 | 455496645 | 3965 | 3960 | 3965 | 3960 | 960 |
| 456 | 20230926 | 112000 | 451694640 | 3965 | 3960 | 3965 | 3950 | 1200 |
| 457 | 20230926 | 111900 | 446942280 | 3950 | 3960 | 3960 | 3950 | 220 |
| 458 | 20230926 | 111800 | 446073080 | 3960 | 3960 | 3960 | 3950 | 587 |
| 459 | 20230926 | 111700 | 443753400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 460 | 20230926 | 111600 | 443753400 | 3960 | 3950 | 3960 | 3950 | 4 |
| 461 | 20230926 | 111500 | 443737590 | 3955 | 3955 | 3955 | 3955 | 199 |
| 462 | 20230926 | 111400 | 442950545 | 3965 | 3960 | 3965 | 3960 | 101 |
| 463 | 20230926 | 111300 | 442550580 | 3940 | 3965 | 3965 | 3940 | 919 |
| 464 | 20230926 | 111200 | 438919245 | 3965 | 3965 | 3965 | 3960 | 288 |
| 465 | 20230926 | 111100 | 437778295 | 3965 | 3960 | 3965 | 3950 | 247 |
| 466 | 20230926 | 111000 | 436800270 | 3960 | 3960 | 3960 | 3960 | 127 |
| 467 | 20230926 | 110900 | 436297350 | 3960 | 3955 | 3960 | 3950 | 31 |
| 468 | 20230926 | 110800 | 436174655 | 3960 | 3945 | 3960 | 3935 | 1026 |
| 469 | 20230926 | 110700 | 432134525 | 3960 | 3960 | 3960 | 3950 | 844 |
| 470 | 20230926 | 110600 | 428800125 | 3965 | 3965 | 3965 | 3965 | 16 |
| 471 | 20230926 | 110500 | 428736685 | 3965 | 3965 | 3965 | 3960 | 33 |
| 472 | 20230926 | 110400 | 428605965 | 3965 | 3965 | 3970 | 3935 | 1213 |
| 473 | 20230926 | 110300 | 423817515 | 3955 | 3955 | 3955 | 3955 | 11 |
| 474 | 20230926 | 110200 | 423774010 | 3970 | 3970 | 3970 | 3970 | 25 |
| 475 | 20230926 | 110100 | 423674760 | 3970 | 3960 | 3970 | 3960 | 652 |
| 476 | 20230926 | 110000 | 421092190 | 3970 | 3970 | 3970 | 3970 | 229 |
| 477 | 20230926 | 105900 | 420183060 | 3975 | 3970 | 3975 | 3970 | 33 |
| 478 | 20230926 | 105800 | 420052045 | 3970 | 3970 | 3970 | 3965 | 2293 |
| 479 | 20230926 | 105700 | 410958990 | 3965 | 3955 | 3965 | 3955 | 910 |
| 480 | 20230926 | 105600 | 407354045 | 3955 | 3955 | 3955 | 3950 | 308 |
| 481 | 20230926 | 105500 | 406136805 | 3955 | 3955 | 3960 | 3955 | 447 |
| 482 | 20230926 | 105400 | 404368845 | 3955 | 3955 | 3960 | 3955 | 769 |
| 483 | 20230926 | 105300 | 401327225 | 3955 | 3955 | 3955 | 3955 | 178 |
| 484 | 20230926 | 105200 | 400623235 | 3960 | 3960 | 3960 | 3960 | 216 |
| 485 | 20230926 | 105100 | 399767875 | 3960 | 3960 | 3960 | 3960 | 59 |
| 486 | 20230926 | 105000 | 399534235 | 3960 | 3955 | 3960 | 3940 | 2101 |
| 487 | 20230926 | 104900 | 391253400 | 3955 | 3955 | 3955 | 3955 | 234 |
| 488 | 20230926 | 104800 | 390327930 | 3955 | 3955 | 3955 | 3940 | 3005 |
| 489 | 20230926 | 104700 | 378485395 | 3955 | 3955 | 3955 | 3955 | 271 |
| 490 | 20230926 | 104600 | 377413590 | 3960 | 3945 | 3960 | 3945 | 208 |
| 491 | 20230926 | 104500 | 376593015 | 3960 | 3945 | 3960 | 3945 | 195 |
| 492 | 20230926 | 104400 | 375823725 | 3960 | 3960 | 3960 | 3960 | 100 |
| 493 | 20230926 | 104300 | 375427725 | 3960 | 3950 | 3960 | 3940 | 632 |
| 494 | 20230926 | 104200 | 372926305 | 3950 | 3950 | 3950 | 3945 | 2099 |
| 495 | 20230926 | 104100 | 364636240 | 3960 | 3960 | 3960 | 3960 | 0 |
| 496 | 20230926 | 104000 | 364636240 | 3960 | 3950 | 3960 | 3950 | 553 |
| 497 | 20230926 | 103900 | 362451720 | 3950 | 3950 | 3950 | 3950 | 50 |
| 498 | 20230926 | 103800 | 362254220 | 3960 | 3960 | 3960 | 3960 | 0 |
| 499 | 20230926 | 103700 | 362254220 | 3960 | 3960 | 3960 | 3960 | 100 |
| 500 | 20230926 | 103600 | 361858220 | 3965 | 3960 | 3965 | 3960 | 306 |
| 501 | 20230926 | 103500 | 360646370 | 3965 | 3965 | 3965 | 3960 | 236 |
| 502 | 20230926 | 103400 | 359711560 | 3965 | 3960 | 3965 | 3960 | 893 |
| 503 | 20230926 | 103300 | 356174845 | 3960 | 3960 | 3960 | 3960 | 5 |
| 504 | 20230926 | 103200 | 356155045 | 3960 | 3960 | 3960 | 3960 | 54 |
| 505 | 20230926 | 103100 | 355941205 | 3960 | 3960 | 3960 | 3950 | 333 |
| 506 | 20230926 | 103000 | 354623525 | 3960 | 3945 | 3960 | 3945 | 1898 |
| 507 | 20230926 | 102900 | 347130265 | 3945 | 3945 | 3945 | 3945 | 100 |
| 508 | 20230926 | 102800 | 346735765 | 3945 | 3945 | 3945 | 3945 | 135 |
| 509 | 20230926 | 102700 | 346203190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 510 | 20230926 | 102600 | 346203190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 511 | 20230926 | 102500 | 346203190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 512 | 20230926 | 102400 | 346203190 | 3950 | 3950 | 3950 | 3945 | 140 |
| 513 | 20230926 | 102300 | 345650875 | 3945 | 3950 | 3950 | 3945 | 101 |
| 514 | 20230926 | 102200 | 345252065 | 3950 | 3940 | 3950 | 3940 | 667 |
| 515 | 20230926 | 102100 | 342620670 | 3940 | 3940 | 3940 | 3940 | 11 |
| 516 | 20230926 | 102000 | 342577330 | 3940 | 3940 | 3940 | 3940 | 100 |
| 517 | 20230926 | 101900 | 342183330 | 3945 | 3940 | 3945 | 3940 | 697 |
| 518 | 20230926 | 101800 | 339437045 | 3940 | 3930 | 3940 | 3925 | 2394 |
| 519 | 20230926 | 101700 | 330016355 | 3935 | 3935 | 3935 | 3930 | 358 |
| 520 | 20230926 | 101600 | 328608625 | 3935 | 3930 | 3935 | 3930 | 331 |
| 521 | 20230926 | 101500 | 327307700 | 3930 | 3930 | 3930 | 3925 | 614 |
| 522 | 20230926 | 101400 | 324897490 | 3925 | 3925 | 3925 | 3925 | 1 |
| 523 | 20230926 | 101300 | 324893565 | 3930 | 3930 | 3930 | 3930 | 24 |
| 524 | 20230926 | 101200 | 324799245 | 3930 | 3930 | 3930 | 3930 | 21 |
| 525 | 20230926 | 101100 | 324716715 | 3930 | 3930 | 3930 | 3930 | 0 |
| 526 | 20230926 | 101000 | 324716715 | 3930 | 3930 | 3930 | 3930 | 0 |
| 527 | 20230926 | 100900 | 324716715 | 3930 | 3920 | 3930 | 3905 | 6344 |
| 528 | 20230926 | 100800 | 299901555 | 3930 | 3930 | 3930 | 3930 | 44 |
| 529 | 20230926 | 100700 | 299728635 | 3930 | 3930 | 3930 | 3930 | 20 |
| 530 | 20230926 | 100600 | 299650035 | 3930 | 3920 | 3930 | 3920 | 2472 |
| 531 | 20230926 | 100500 | 289947665 | 3920 | 3915 | 3920 | 3915 | 4 |
| 532 | 20230926 | 100400 | 289931995 | 3920 | 3920 | 3920 | 3920 | 181 |
| 533 | 20230926 | 100300 | 289222475 | 3920 | 3915 | 3920 | 3910 | 546 |
| 534 | 20230926 | 100200 | 287086570 | 3920 | 3910 | 3920 | 3905 | 382 |
| 535 | 20230926 | 100100 | 285592870 | 3910 | 3920 | 3920 | 3910 | 194 |
| 536 | 20230926 | 100000 | 284832960 | 3930 | 3930 | 3930 | 3910 | 4621 |
| 537 | 20230926 | 095900 | 266748370 | 3935 | 3930 | 3935 | 3930 | 277 |
| 538 | 20230926 | 095800 | 265659630 | 3930 | 3925 | 3930 | 3925 | 237 |
| 539 | 20230926 | 095700 | 264728375 | 3930 | 3925 | 3930 | 3925 | 946 |
| 540 | 20230926 | 095600 | 261014980 | 3925 | 3910 | 3925 | 3910 | 1999 |
| 541 | 20230926 | 095500 | 253188370 | 3915 | 3920 | 3925 | 3915 | 856 |
| 542 | 20230926 | 095400 | 249837010 | 3925 | 3915 | 3925 | 3915 | 224 |
| 543 | 20230926 | 095300 | 248957870 | 3925 | 3925 | 3925 | 3925 | 31 |
| 544 | 20230926 | 095200 | 248836195 | 3925 | 3925 | 3925 | 3915 | 2138 |
| 545 | 20230926 | 095100 | 240457560 | 3925 | 3930 | 3930 | 3925 | 61 |
| 546 | 20230926 | 095000 | 240218130 | 3935 | 3935 | 3935 | 3935 | 0 |
| 547 | 20230926 | 094900 | 240218130 | 3935 | 3925 | 3935 | 3925 | 24 |
| 548 | 20230926 | 094800 | 240123740 | 3935 | 3935 | 3935 | 3935 | 86 |
| 549 | 20230926 | 094700 | 239785330 | 3920 | 3930 | 3930 | 3920 | 200 |
| 550 | 20230926 | 094600 | 239000665 | 3935 | 3915 | 3935 | 3915 | 52 |
| 551 | 20230926 | 094500 | 238796065 | 3940 | 3940 | 3940 | 3940 | 230 |
| 552 | 20230926 | 094400 | 237889865 | 3940 | 3940 | 3940 | 3940 | 51 |
| 553 | 20230926 | 094300 | 237688925 | 3940 | 3925 | 3940 | 3910 | 1901 |
| 554 | 20230926 | 094200 | 230243760 | 3925 | 3940 | 3940 | 3925 | 580 |
| 555 | 20230926 | 094100 | 227966745 | 3940 | 3935 | 3940 | 3930 | 2709 |
| 556 | 20230926 | 094000 | 217318560 | 3945 | 3940 | 3945 | 3940 | 943 |
| 557 | 20230926 | 093900 | 213603130 | 3945 | 3940 | 3945 | 3940 | 25 |
| 558 | 20230926 | 093800 | 213504625 | 3950 | 3945 | 3950 | 3945 | 727 |
| 559 | 20230926 | 093700 | 210636090 | 3950 | 3945 | 3950 | 3945 | 194 |
| 560 | 20230926 | 093600 | 209869835 | 3950 | 3950 | 3950 | 3950 | 534 |
| 561 | 20230926 | 093500 | 207760535 | 3960 | 3960 | 3960 | 3950 | 32 |
| 562 | 20230926 | 093400 | 207633825 | 3960 | 3955 | 3960 | 3955 | 1231 |
| 563 | 20230926 | 093300 | 202764215 | 3945 | 3955 | 3955 | 3945 | 220 |
| 564 | 20230926 | 093200 | 201895920 | 3955 | 3965 | 3965 | 3955 | 206 |
| 565 | 20230926 | 093100 | 201081095 | 3965 | 3965 | 3965 | 3950 | 4 |
| 566 | 20230926 | 093000 | 201065250 | 3960 | 3960 | 3960 | 3960 | 313 |
| 567 | 20230926 | 092900 | 199825770 | 3960 | 3965 | 3965 | 3940 | 902 |
| 568 | 20230926 | 092800 | 196264100 | 3965 | 3965 | 3965 | 3965 | 165 |
| 569 | 20230926 | 092700 | 195609875 | 3965 | 3965 | 3965 | 3945 | 1377 |
| 570 | 20230926 | 092600 | 190175295 | 3965 | 3960 | 3965 | 3960 | 126 |
| 571 | 20230926 | 092500 | 189676280 | 3960 | 3960 | 3965 | 3950 | 8019 |
| 572 | 20230926 | 092400 | 157992985 | 3960 | 3945 | 3965 | 3945 | 209 |
| 573 | 20230926 | 092300 | 157167725 | 3965 | 3965 | 3965 | 3950 | 5689 |
| 574 | 20230926 | 092200 | 134692880 | 3955 | 3965 | 3965 | 3955 | 11 |
| 575 | 20230926 | 092100 | 134649275 | 3970 | 3970 | 3970 | 3950 | 2103 |
| 576 | 20230926 | 092000 | 126322895 | 3980 | 3980 | 3980 | 3970 | 444 |
| 577 | 20230926 | 091900 | 124560155 | 3980 | 3980 | 3980 | 3980 | 114 |
| 578 | 20230926 | 091800 | 124106435 | 3985 | 3985 | 3985 | 3985 | 164 |
| 579 | 20230926 | 091700 | 123452895 | 3985 | 3995 | 3995 | 3985 | 2107 |
| 580 | 20230926 | 091600 | 115046705 | 4000 | 4000 | 4000 | 4000 | 282 |
| 581 | 20230926 | 091500 | 113918705 | 4000 | 3995 | 4000 | 3990 | 734 |
| 582 | 20230926 | 091400 | 110989785 | 4000 | 4005 | 4005 | 4000 | 536 |
| 583 | 20230926 | 091300 | 108845735 | 4005 | 4000 | 4005 | 4000 | 1311 |
| 584 | 20230926 | 091200 | 103601670 | 4010 | 4005 | 4010 | 4000 | 1508 |
| 585 | 20230926 | 091100 | 97561195 | 4005 | 4010 | 4010 | 4000 | 695 |
| 586 | 20230926 | 091000 | 94777680 | 4010 | 4010 | 4010 | 4005 | 535 |
| 587 | 20230926 | 090900 | 92633375 | 4010 | 4010 | 4010 | 4005 | 120 |
| 588 | 20230926 | 090800 | 92152295 | 4010 | 4010 | 4015 | 4000 | 498 |
| 589 | 20230926 | 090700 | 90156195 | 4010 | 4005 | 4015 | 3985 | 2958 |
| 590 | 20230926 | 090600 | 78300820 | 4005 | 3985 | 4005 | 3980 | 4936 |
| 591 | 20230926 | 090500 | 58574730 | 3985 | 3970 | 3985 | 3950 | 1620 |
| 592 | 20230926 | 090400 | 52143335 | 3950 | 3960 | 3970 | 3950 | 2160 |
| 593 | 20230926 | 090300 | 43595255 | 3970 | 3965 | 3975 | 3965 | 912 |
| 594 | 20230926 | 090200 | 39977080 | 3965 | 3960 | 3970 | 3945 | 4519 |
| 595 | 20230926 | 090100 | 22105425 | 3975 | 3975 | 3980 | 3975 | 324 |
| 596 | 20230926 | 090000 | 20817520 | 3975 | 3920 | 3975 | 3920 | 5306 |